{"symbol":"CAAP","url":"https://intraalpha.com/companies/CAAP","capturedAt":"2026-10-22T22:58:39.888Z","state":"ready","quote":{"symbol":"CAAP","last_price":24.44,"prev_close":25.43,"regular_close":24.44,"change":-0.99,"change_pct":-3.893,"regular_change":-0.99,"regular_change_pct":-3.893,"extended_change":0,"extended_change_pct":0,"bid":24,"ask":25,"bid_size":700,"ask_size":400,"volume":331820,"vwap":24.497752,"open":25.05,"high":25.25,"low":24.28,"close":24.44,"trade_count":5279,"last_trade_at":"2026-10-22T22:30:00.00286345Z","last_quote_at":"2026-10-22T20:00:03.720529399Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:38.766506425-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CAAP","fetched_at":"2026-10-22T22:58:39.487615+00:00","name":"Corporacion America Airports","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AIRPORTS & AIR SERVICES","country":"USA","description":"Corporacin Amrica Airports SA, acquires, develops and operates airport concessions. The company is headquartered in Luxembourg, Luxembourg.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4154535000,"ebitda":751564000,"pe_ratio":14.05,"peg_ratio":null,"book_value":11.42,"dividend_per_share":0.91,"dividend_yield":0,"eps":1.81,"revenue_ttm":2122511000,"gross_profit_ttm":730746000,"profit_margin":0.136,"operating_margin_ttm":0.198,"return_on_assets_ttm":0.0699,"return_on_equity_ttm":0.174,"quarterly_earnings_growth":0.067,"quarterly_revenue_growth":0.12,"analyst_target_price":32.4,"analyst_number":2,"beta":0.681,"fifty_two_week_high":29.35,"fifty_two_week_low":17.54,"fifty_day_ma":24.36,"two_hundred_day_ma":25.73,"shares_outstanding":163371000,"forward_pe":4.888,"price_to_sales":1.957,"price_to_book":2.174,"ev_to_revenue":2,"ev_to_ebitda":9.36},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:39.487615+00:00"},"optionObservedAt":"2026-10-22T19:55:46.595Z","bars":[{"c":23.92,"h":24.136,"l":23.92,"n":8,"o":23.92,"t":"2026-10-15T12:45:00Z","v":1360,"vw":23.999529},{"c":23.8,"h":23.95,"l":23.63,"n":22,"o":23.95,"t":"2026-10-15T13:30:00Z","v":4576,"vw":23.901179},{"c":23.795,"h":23.795,"l":23.795,"n":3,"o":23.795,"t":"2026-10-15T13:35:00Z","v":144,"vw":23.795},{"c":23.8,"h":23.83,"l":23.76,"n":12,"o":23.805,"t":"2026-10-15T13:40:00Z","v":8949,"vw":23.777834},{"c":23.875,"h":23.875,"l":23.79,"n":5,"o":23.87,"t":"2026-10-15T13:55:00Z","v":502,"vw":23.823},{"c":24.09,"h":24.09,"l":24.09,"n":2,"o":24.09,"t":"2026-10-15T14:00:00Z","v":105,"vw":24.09},{"c":23.905,"h":23.97,"l":23.905,"n":50,"o":23.97,"t":"2026-10-15T14:05:00Z","v":643,"vw":23.92561},{"c":23.97,"h":23.97,"l":23.95,"n":55,"o":23.97,"t":"2026-10-15T14:15:00Z","v":1750,"vw":23.96208},{"c":23.95,"h":23.95,"l":23.95,"n":3,"o":23.95,"t":"2026-10-15T14:20:00Z","v":423,"vw":23.95},{"c":24.02,"h":24.02,"l":23.96,"n":30,"o":23.96,"t":"2026-10-15T14:25:00Z","v":852,"vw":23.99},{"c":24.14,"h":24.14,"l":24.14,"n":9,"o":24.14,"t":"2026-10-15T14:30:00Z","v":408,"vw":24.14},{"c":24.17,"h":24.17,"l":24.17,"n":5,"o":24.17,"t":"2026-10-15T14:35:00Z","v":112,"vw":24.17},{"c":24.215,"h":24.215,"l":24.2,"n":22,"o":24.2,"t":"2026-10-15T14:40:00Z","v":887,"vw":24.2075},{"c":24.41,"h":24.41,"l":24.31,"n":21,"o":24.33,"t":"2026-10-15T15:00:00Z","v":1810,"vw":24.323519},{"c":24.43,"h":24.43,"l":24.1801,"n":16,"o":24.1801,"t":"2026-10-15T15:05:00Z","v":662,"vw":24.377188},{"c":24.43,"h":24.43,"l":24.43,"n":4,"o":24.43,"t":"2026-10-15T15:10:00Z","v":151,"vw":24.43},{"c":24.43,"h":24.43,"l":24.4,"n":9,"o":24.43,"t":"2026-10-15T15:15:00Z","v":912,"vw":24.413333},{"c":24.44,"h":24.44,"l":24.43,"n":17,"o":24.43,"t":"2026-10-15T15:20:00Z","v":519,"vw":24.433333},{"c":24.435,"h":24.435,"l":24.435,"n":12,"o":24.435,"t":"2026-10-15T15:30:00Z","v":574,"vw":24.435},{"c":24.435,"h":24.435,"l":24.435,"n":10,"o":24.435,"t":"2026-10-15T15:35:00Z","v":170,"vw":24.435},{"c":24.43,"h":24.43,"l":24.43,"n":4,"o":24.43,"t":"2026-10-15T15:40:00Z","v":124,"vw":24.43},{"c":24.43,"h":24.43,"l":24.43,"n":4,"o":24.43,"t":"2026-10-15T15:45:00Z","v":104,"vw":24.43},{"c":24.43,"h":24.43,"l":24.33,"n":20,"o":24.33,"t":"2026-10-15T15:50:00Z","v":600,"vw":24.350964},{"c":24.43,"h":24.44,"l":24.43,"n":6,"o":24.44,"t":"2026-10-15T15:55:00Z","v":487,"vw":24.433529},{"c":24.4301,"h":24.4301,"l":24.43,"n":15,"o":24.43,"t":"2026-10-15T16:05:00Z","v":6828,"vw":24.430015},{"c":24.43,"h":24.53,"l":24.43,"n":39,"o":24.43,"t":"2026-10-15T16:10:00Z","v":2330,"vw":24.434762},{"c":24.41,"h":24.425,"l":24.41,"n":22,"o":24.425,"t":"2026-10-15T16:15:00Z","v":677,"vw":24.41625},{"c":24.42,"h":24.49,"l":24.42,"n":8,"o":24.49,"t":"2026-10-15T16:35:00Z","v":407,"vw":24.443333},{"c":24.42,"h":24.42,"l":24.42,"n":17,"o":24.42,"t":"2026-10-15T16:40:00Z","v":439,"vw":24.42},{"c":24.5,"h":24.5,"l":24.47,"n":52,"o":24.48,"t":"2026-10-15T16:45:00Z","v":1573,"vw":24.477743},{"c":24.56,"h":24.56,"l":24.505,"n":5,"o":24.505,"t":"2026-10-15T16:50:00Z","v":314,"vw":24.530822},{"c":24.55,"h":24.56,"l":24.54,"n":22,"o":24.56,"t":"2026-10-15T16:55:00Z","v":1287,"vw":24.553485},{"c":24.55,"h":24.55,"l":24.54,"n":102,"o":24.54,"t":"2026-10-15T17:00:00Z","v":2647,"vw":24.545803},{"c":24.62,"h":24.62,"l":24.56,"n":25,"o":24.56,"t":"2026-10-15T17:05:00Z","v":3590,"vw":24.611745},{"c":24.58,"h":24.61,"l":24.58,"n":28,"o":24.605,"t":"2026-10-15T17:10:00Z","v":1507,"vw":24.604167},{"c":24.67,"h":24.71,"l":24.655,"n":52,"o":24.66,"t":"2026-10-15T17:20:00Z","v":2096,"vw":24.67452},{"c":24.79,"h":24.8213,"l":24.7,"n":84,"o":24.7,"t":"2026-10-15T17:35:00Z","v":4129,"vw":24.764167},{"c":24.795,"h":24.795,"l":24.795,"n":6,"o":24.795,"t":"2026-10-15T17:40:00Z","v":182,"vw":24.795},{"c":24.79,"h":24.79,"l":24.74,"n":22,"o":24.75,"t":"2026-10-15T17:45:00Z","v":1645,"vw":24.750296},{"c":24.81,"h":24.84,"l":24.78,"n":30,"o":24.79,"t":"2026-10-15T17:50:00Z","v":3667,"vw":24.816595},{"c":24.85,"h":24.85,"l":24.81,"n":40,"o":24.81,"t":"2026-10-15T17:55:00Z","v":1083,"vw":24.828333},{"c":24.8927,"h":24.8927,"l":24.85,"n":51,"o":24.85,"t":"2026-10-15T18:00:00Z","v":2411,"vw":24.880016},{"c":24.82,"h":24.82,"l":24.82,"n":5,"o":24.82,"t":"2026-10-15T18:05:00Z","v":199,"vw":24.82},{"c":24.85,"h":24.86,"l":24.85,"n":26,"o":24.85,"t":"2026-10-15T18:10:00Z","v":1208,"vw":24.851363},{"c":24.82,"h":24.845,"l":24.78,"n":34,"o":24.845,"t":"2026-10-15T18:20:00Z","v":3893,"vw":24.807976},{"c":24.79,"h":24.79,"l":24.79,"n":21,"o":24.79,"t":"2026-10-15T18:25:00Z","v":959,"vw":24.79},{"c":24.805,"h":24.805,"l":24.78,"n":15,"o":24.78,"t":"2026-10-15T18:30:00Z","v":377,"vw":24.791111},{"c":24.84,"h":24.84,"l":24.805,"n":8,"o":24.805,"t":"2026-10-15T18:35:00Z","v":248,"vw":24.8225},{"c":24.89,"h":24.895,"l":24.8,"n":25,"o":24.8,"t":"2026-10-15T18:40:00Z","v":1149,"vw":24.829444},{"c":24.8,"h":24.8,"l":24.8,"n":13,"o":24.8,"t":"2026-10-15T18:45:00Z","v":268,"vw":24.8},{"c":24.835,"h":24.87,"l":24.835,"n":8,"o":24.87,"t":"2026-10-15T18:50:00Z","v":644,"vw":24.840719},{"c":24.88,"h":24.88,"l":24.87,"n":30,"o":24.88,"t":"2026-10-15T19:00:00Z","v":814,"vw":24.875},{"c":24.95,"h":24.95,"l":24.875,"n":42,"o":24.875,"t":"2026-10-15T19:05:00Z","v":3128,"vw":24.918243},{"c":24.8,"h":24.88,"l":24.8,"n":82,"o":24.88,"t":"2026-10-15T19:10:00Z","v":2560,"vw":24.863275},{"c":24.795,"h":24.835,"l":24.79,"n":78,"o":24.8,"t":"2026-10-15T19:15:00Z","v":4224,"vw":24.805679},{"c":24.76,"h":24.83,"l":24.76,"n":114,"o":24.79,"t":"2026-10-15T19:20:00Z","v":4077,"vw":24.787302},{"c":24.67,"h":24.72,"l":24.62,"n":110,"o":24.63,"t":"2026-10-15T19:25:00Z","v":7338,"vw":24.65931},{"c":24.62,"h":24.71,"l":24.62,"n":134,"o":24.63,"t":"2026-10-15T19:30:00Z","v":5814,"vw":24.677665},{"c":24.635,"h":24.665,"l":24.6,"n":170,"o":24.62,"t":"2026-10-15T19:35:00Z","v":8818,"vw":24.631117},{"c":24.665,"h":24.665,"l":24.6,"n":146,"o":24.66,"t":"2026-10-15T19:40:00Z","v":6853,"vw":24.645254},{"c":24.675,"h":24.7,"l":24.645,"n":204,"o":24.66,"t":"2026-10-15T19:45:00Z","v":9423,"vw":24.673157},{"c":24.67,"h":24.71,"l":24.61,"n":314,"o":24.68,"t":"2026-10-15T19:50:00Z","v":16062,"vw":24.681976},{"c":24.66,"h":24.74,"l":24.63,"n":810,"o":24.655,"t":"2026-10-15T19:55:00Z","v":38109,"vw":24.685872},{"c":24.66,"h":24.666,"l":24.66,"n":13,"o":24.666,"t":"2026-10-15T20:00:00Z","v":36111,"vw":24.660017},{"c":24.91,"h":24.95,"l":24.845,"n":33,"o":24.95,"t":"2026-10-16T13:30:00Z","v":4377,"vw":24.921498},{"c":24.93,"h":24.93,"l":24.85,"n":7,"o":24.85,"t":"2026-10-16T13:35:00Z","v":256,"vw":24.89},{"c":25.15,"h":25.15,"l":24.875,"n":29,"o":24.97,"t":"2026-10-16T13:40:00Z","v":1941,"vw":24.99},{"c":25.18,"h":25.18,"l":25.07,"n":24,"o":25.16,"t":"2026-10-16T13:45:00Z","v":1359,"vw":25.143636},{"c":25.2,"h":25.2,"l":25.07,"n":20,"o":25.2,"t":"2026-10-16T13:50:00Z","v":1179,"vw":25.140171},{"c":25.0825,"h":25.2,"l":25.07,"n":24,"o":25.18,"t":"2026-10-16T13:55:00Z","v":1697,"vw":25.137111},{"c":25.15,"h":25.16,"l":25.09,"n":19,"o":25.15,"t":"2026-10-16T14:00:00Z","v":1096,"vw":25.120942},{"c":25.18,"h":25.19,"l":25.085,"n":27,"o":25.15,"t":"2026-10-16T14:05:00Z","v":2147,"vw":25.109364},{"c":25.35,"h":25.35,"l":25.18,"n":43,"o":25.18,"t":"2026-10-16T14:10:00Z","v":2989,"vw":25.23368},{"c":25.34,"h":25.35,"l":25.22,"n":35,"o":25.345,"t":"2026-10-16T14:15:00Z","v":3429,"vw":25.253886},{"c":25.345,"h":25.355,"l":25.14,"n":59,"o":25.34,"t":"2026-10-16T14:20:00Z","v":2835,"vw":25.284444},{"c":25.28,"h":25.355,"l":25.28,"n":39,"o":25.345,"t":"2026-10-16T14:25:00Z","v":1705,"vw":25.339},{"c":25.295,"h":25.34,"l":25.2033,"n":133,"o":25.2033,"t":"2026-10-16T14:30:00Z","v":7653,"vw":25.290901},{"c":25.275,"h":25.31,"l":25.22,"n":41,"o":25.3,"t":"2026-10-16T14:35:00Z","v":2130,"vw":25.264063},{"c":25.315,"h":25.32,"l":25.265,"n":43,"o":25.284,"t":"2026-10-16T14:40:00Z","v":1710,"vw":25.293521},{"c":25.24,"h":25.315,"l":25.24,"n":63,"o":25.315,"t":"2026-10-16T14:45:00Z","v":2173,"vw":25.255882},{"c":25.305,"h":25.305,"l":25.305,"n":15,"o":25.305,"t":"2026-10-16T14:50:00Z","v":431,"vw":25.305},{"c":25.26,"h":25.3,"l":25.235,"n":60,"o":25.3,"t":"2026-10-16T14:55:00Z","v":2127,"vw":25.260541},{"c":25.15,"h":25.245,"l":25.15,"n":58,"o":25.21,"t":"2026-10-16T15:00:00Z","v":2893,"vw":25.193773},{"c":25.155,"h":25.155,"l":25.12,"n":8,"o":25.12,"t":"2026-10-16T15:05:00Z","v":315,"vw":25.1375},{"c":25.11,"h":25.11,"l":25.06,"n":16,"o":25.06,"t":"2026-10-16T15:10:00Z","v":736,"vw":25.095714},{"c":25.16,"h":25.185,"l":25.14,"n":56,"o":25.15,"t":"2026-10-16T15:15:00Z","v":2826,"vw":25.151053},{"c":25.34,"h":25.35,"l":25.16,"n":101,"o":25.16,"t":"2026-10-16T15:20:00Z","v":4208,"vw":25.277803},{"c":25.41,"h":25.445,"l":25.36,"n":37,"o":25.36,"t":"2026-10-16T15:25:00Z","v":2082,"vw":25.412958},{"c":25.34,"h":25.445,"l":25.34,"n":84,"o":25.445,"t":"2026-10-16T15:30:00Z","v":5752,"vw":25.379291},{"c":25.415,"h":25.42,"l":25.34,"n":50,"o":25.395,"t":"2026-10-16T15:35:00Z","v":1809,"vw":25.388936},{"c":25.36,"h":25.39,"l":25.3564,"n":41,"o":25.36,"t":"2026-10-16T15:40:00Z","v":2410,"vw":25.375308},{"c":25.38,"h":25.41,"l":25.36,"n":74,"o":25.39,"t":"2026-10-16T15:45:00Z","v":3643,"vw":25.382555},{"c":25.345,"h":25.41,"l":25.3128,"n":94,"o":25.35,"t":"2026-10-16T15:50:00Z","v":13917,"vw":25.352688},{"c":25.315,"h":25.38,"l":25.315,"n":19,"o":25.34,"t":"2026-10-16T15:55:00Z","v":1709,"vw":25.344},{"c":25.345,"h":25.36,"l":25.33,"n":57,"o":25.35,"t":"2026-10-16T16:00:00Z","v":2599,"vw":25.346702},{"c":25.29,"h":25.38,"l":25.29,"n":83,"o":25.36,"t":"2026-10-16T16:05:00Z","v":4164,"vw":25.3613},{"c":25.34,"h":25.39,"l":25.34,"n":19,"o":25.345,"t":"2026-10-16T16:10:00Z","v":2161,"vw":25.353875},{"c":25.315,"h":25.355,"l":25.315,"n":27,"o":25.34,"t":"2026-10-16T16:15:00Z","v":1666,"vw":25.332798},{"c":25.38,"h":25.38,"l":25.34,"n":53,"o":25.355,"t":"2026-10-16T16:20:00Z","v":2811,"vw":25.359098},{"c":25.375,"h":25.39,"l":25.375,"n":36,"o":25.38,"t":"2026-10-16T16:25:00Z","v":1417,"vw":25.381597},{"c":25.345,"h":25.38,"l":25.33,"n":74,"o":25.38,"t":"2026-10-16T16:30:00Z","v":4652,"vw":25.3509},{"c":25.2625,"h":25.34,"l":25.2625,"n":28,"o":25.34,"t":"2026-10-16T16:35:00Z","v":2200,"vw":25.281051},{"c":25.33,"h":25.34,"l":25.26,"n":15,"o":25.3,"t":"2026-10-16T16:40:00Z","v":1040,"vw":25.320868},{"c":25.295,"h":25.34,"l":25.26,"n":121,"o":25.34,"t":"2026-10-16T16:45:00Z","v":5968,"vw":25.324762},{"c":25.31,"h":25.32,"l":25.27,"n":70,"o":25.27,"t":"2026-10-16T16:50:00Z","v":1619,"vw":25.291991},{"c":25.225,"h":25.31,"l":25.22,"n":53,"o":25.29,"t":"2026-10-16T16:55:00Z","v":4238,"vw":25.270738},{"c":25.23,"h":25.23,"l":25.2,"n":54,"o":25.225,"t":"2026-10-16T17:00:00Z","v":1032,"vw":25.217849},{"c":25.1725,"h":25.22,"l":25.1675,"n":45,"o":25.21,"t":"2026-10-16T17:05:00Z","v":2794,"vw":25.181656},{"c":25.165,"h":25.22,"l":25.15,"n":49,"o":25.22,"t":"2026-10-16T17:10:00Z","v":2733,"vw":25.181519},{"c":25.24,"h":25.24,"l":25.14,"n":101,"o":25.2,"t":"2026-10-16T17:15:00Z","v":5529,"vw":25.178069},{"c":25.29,"h":25.29,"l":25.24,"n":61,"o":25.24,"t":"2026-10-16T17:20:00Z","v":2535,"vw":25.248736},{"c":25.3,"h":25.33,"l":25.3,"n":39,"o":25.305,"t":"2026-10-16T17:25:00Z","v":2733,"vw":25.309619},{"c":24.95,"h":25.305,"l":24.95,"n":195,"o":25.305,"t":"2026-10-16T17:30:00Z","v":16665,"vw":25.12496},{"c":24.915,"h":24.98,"l":24.74,"n":259,"o":24.8,"t":"2026-10-16T17:35:00Z","v":32251,"vw":24.869402},{"c":25.135,"h":25.14,"l":24.94,"n":72,"o":24.96,"t":"2026-10-16T17:40:00Z","v":4027,"vw":25.041233},{"c":25.095,"h":25.12,"l":25.09,"n":49,"o":25.09,"t":"2026-10-16T17:45:00Z","v":2579,"vw":25.099604},{"c":25.09,"h":25.125,"l":25.03,"n":45,"o":25.07,"t":"2026-10-16T17:50:00Z","v":3638,"vw":25.085931},{"c":25.1,"h":25.115,"l":25.06,"n":15,"o":25.115,"t":"2026-10-16T17:55:00Z","v":1317,"vw":25.101245},{"c":25,"h":25.1,"l":24.94,"n":58,"o":25.1,"t":"2026-10-16T18:00:00Z","v":3472,"vw":25.073871},{"c":24.97,"h":25.03,"l":24.97,"n":17,"o":25,"t":"2026-10-16T18:05:00Z","v":986,"vw":24.995},{"c":25.1,"h":25.12,"l":24.97,"n":95,"o":25.05,"t":"2026-10-16T18:10:00Z","v":18418,"vw":25.051481},{"c":25,"h":25.1,"l":25,"n":43,"o":25.1,"t":"2026-10-16T18:15:00Z","v":1994,"vw":25.036455},{"c":25.05,"h":25.08,"l":25,"n":35,"o":25,"t":"2026-10-16T18:20:00Z","v":1411,"vw":25.034167},{"c":25.09,"h":25.095,"l":25.05,"n":70,"o":25.05,"t":"2026-10-16T18:25:00Z","v":6580,"vw":25.076756},{"c":25.1,"h":25.11,"l":25.05,"n":71,"o":25.05,"t":"2026-10-16T18:30:00Z","v":4483,"vw":25.064608},{"c":25.1575,"h":25.16,"l":25.1,"n":79,"o":25.13,"t":"2026-10-16T18:35:00Z","v":3627,"vw":25.120793},{"c":25.16,"h":25.19,"l":25.16,"n":28,"o":25.19,"t":"2026-10-16T18:40:00Z","v":1592,"vw":25.172857},{"c":25,"h":25.235,"l":25,"n":174,"o":25.16,"t":"2026-10-16T18:45:00Z","v":21610,"vw":25.180354},{"c":25,"h":25.13,"l":24.99,"n":44,"o":25.055,"t":"2026-10-16T18:50:00Z","v":1970,"vw":25.047333},{"c":25.04,"h":25.04,"l":24.98,"n":92,"o":25,"t":"2026-10-16T18:55:00Z","v":3858,"vw":25.00438},{"c":25.035,"h":25.11,"l":24.975,"n":56,"o":24.99,"t":"2026-10-16T19:00:00Z","v":3808,"vw":24.992803},{"c":25.11,"h":25.13,"l":25.03,"n":41,"o":25.08,"t":"2026-10-16T19:05:00Z","v":1839,"vw":25.06797},{"c":25.155,"h":25.185,"l":25.06,"n":77,"o":25.11,"t":"2026-10-16T19:10:00Z","v":4724,"vw":25.143158},{"c":25.08,"h":25.17,"l":25.07,"n":61,"o":25.1,"t":"2026-10-16T19:15:00Z","v":3678,"vw":25.101978},{"c":25.18,"h":25.18,"l":25.135,"n":31,"o":25.135,"t":"2026-10-16T19:20:00Z","v":1299,"vw":25.170952},{"c":25.18,"h":25.19,"l":25.14,"n":135,"o":25.175,"t":"2026-10-16T19:25:00Z","v":5388,"vw":25.171177},{"c":25.16,"h":25.21,"l":25.12,"n":103,"o":25.2,"t":"2026-10-16T19:30:00Z","v":5436,"vw":25.169112},{"c":25.18,"h":25.18,"l":25.15,"n":60,"o":25.15,"t":"2026-10-16T19:35:00Z","v":4285,"vw":25.16879},{"c":25.21,"h":25.22,"l":25.14,"n":83,"o":25.18,"t":"2026-10-16T19:40:00Z","v":5199,"vw":25.187149},{"c":25.18,"h":25.21,"l":25.18,"n":133,"o":25.18,"t":"2026-10-16T19:45:00Z","v":6155,"vw":25.199143},{"c":25.18,"h":25.18,"l":25.11,"n":207,"o":25.155,"t":"2026-10-16T19:50:00Z","v":11093,"vw":25.141715},{"c":25.14,"h":25.22,"l":25.1,"n":595,"o":25.21,"t":"2026-10-16T19:55:00Z","v":30488,"vw":25.153414},{"c":25.09,"h":25.125,"l":25.09,"n":11,"o":25.125,"t":"2026-10-16T20:00:00Z","v":25765,"vw":25.090145},{"c":25.16,"h":25.16,"l":25.16,"n":24,"o":25.16,"t":"2026-10-19T13:30:00Z","v":1082,"vw":25.16},{"c":25.2,"h":25.2,"l":25.2,"n":7,"o":25.2,"t":"2026-10-19T13:40:00Z","v":603,"vw":25.2},{"c":25,"h":25.2,"l":25,"n":28,"o":25.2,"t":"2026-10-19T13:45:00Z","v":2617,"vw":25.031347},{"c":24.845,"h":24.845,"l":24.84,"n":6,"o":24.84,"t":"2026-10-19T14:00:00Z","v":309,"vw":24.841667},{"c":24.83,"h":24.845,"l":24.83,"n":10,"o":24.845,"t":"2026-10-19T14:05:00Z","v":577,"vw":24.836},{"c":24.81,"h":24.81,"l":24.81,"n":8,"o":24.81,"t":"2026-10-19T14:15:00Z","v":1716,"vw":24.81},{"c":24.8,"h":24.8,"l":24.8,"n":5,"o":24.8,"t":"2026-10-19T14:20:00Z","v":108,"vw":24.8},{"c":24.76,"h":24.76,"l":24.76,"n":8,"o":24.76,"t":"2026-10-19T14:30:00Z","v":216,"vw":24.76},{"c":24.82,"h":24.98,"l":24.735,"n":17,"o":24.7575,"t":"2026-10-19T14:35:00Z","v":1283,"vw":24.794471},{"c":24.83,"h":24.87,"l":24.71,"n":50,"o":24.87,"t":"2026-10-19T14:40:00Z","v":1645,"vw":24.793781},{"c":24.87,"h":24.87,"l":24.78,"n":14,"o":24.78,"t":"2026-10-19T14:45:00Z","v":846,"vw":24.795},{"c":24.78,"h":24.78,"l":24.78,"n":6,"o":24.78,"t":"2026-10-19T14:50:00Z","v":166,"vw":24.78},{"c":24.86,"h":24.86,"l":24.86,"n":8,"o":24.86,"t":"2026-10-19T15:05:00Z","v":287,"vw":24.86},{"c":24.86,"h":24.86,"l":24.85,"n":15,"o":24.85,"t":"2026-10-19T15:15:00Z","v":634,"vw":24.858},{"c":24.91,"h":24.91,"l":24.86,"n":43,"o":24.87,"t":"2026-10-19T15:20:00Z","v":1382,"vw":24.88},{"c":24.82,"h":24.845,"l":24.79,"n":47,"o":24.845,"t":"2026-10-19T15:40:00Z","v":1424,"vw":24.824281},{"c":24.81,"h":24.81,"l":24.81,"n":3,"o":24.81,"t":"2026-10-19T15:45:00Z","v":447,"vw":24.81},{"c":24.76,"h":24.76,"l":24.76,"n":15,"o":24.76,"t":"2026-10-19T15:55:00Z","v":646,"vw":24.76},{"c":24.73,"h":24.73,"l":24.72,"n":53,"o":24.72,"t":"2026-10-19T16:00:00Z","v":953,"vw":24.7275},{"c":24.78,"h":24.84,"l":24.73,"n":70,"o":24.78,"t":"2026-10-19T16:10:00Z","v":4265,"vw":24.787295},{"c":24.83,"h":24.83,"l":24.83,"n":13,"o":24.83,"t":"2026-10-19T16:20:00Z","v":404,"vw":24.83},{"c":24.84,"h":24.84,"l":24.79,"n":24,"o":24.83,"t":"2026-10-19T16:25:00Z","v":444,"vw":24.82},{"c":24.79,"h":24.84,"l":24.79,"n":15,"o":24.84,"t":"2026-10-19T16:30:00Z","v":629,"vw":24.806667},{"c":24.81,"h":24.81,"l":24.785,"n":10,"o":24.785,"t":"2026-10-19T16:35:00Z","v":478,"vw":24.802978},{"c":24.665,"h":24.81,"l":24.665,"n":82,"o":24.81,"t":"2026-10-19T16:40:00Z","v":3550,"vw":24.724686},{"c":24.73,"h":24.73,"l":24.61,"n":19,"o":24.665,"t":"2026-10-19T16:45:00Z","v":891,"vw":24.669},{"c":24.71,"h":24.73,"l":24.61,"n":29,"o":24.61,"t":"2026-10-19T16:50:00Z","v":1634,"vw":24.656249},{"c":24.655,"h":24.71,"l":24.655,"n":48,"o":24.71,"t":"2026-10-19T16:55:00Z","v":1435,"vw":24.67625},{"c":24.71,"h":24.76,"l":24.655,"n":53,"o":24.655,"t":"2026-10-19T17:00:00Z","v":3529,"vw":24.728895},{"c":24.745,"h":24.8,"l":24.745,"n":41,"o":24.745,"t":"2026-10-19T17:05:00Z","v":3221,"vw":24.754858},{"c":24.745,"h":24.8,"l":24.745,"n":24,"o":24.745,"t":"2026-10-19T17:10:00Z","v":2092,"vw":24.748209},{"c":24.7,"h":24.74,"l":24.69,"n":53,"o":24.71,"t":"2026-10-19T17:15:00Z","v":2524,"vw":24.706854},{"c":24.68,"h":24.71,"l":24.675,"n":25,"o":24.71,"t":"2026-10-19T17:20:00Z","v":1951,"vw":24.683235},{"c":24.72,"h":24.78,"l":24.68,"n":84,"o":24.68,"t":"2026-10-19T17:25:00Z","v":2893,"vw":24.721812},{"c":24.72,"h":24.78,"l":24.71,"n":46,"o":24.72,"t":"2026-10-19T17:30:00Z","v":2267,"vw":24.745625},{"c":24.73,"h":24.78,"l":24.725,"n":32,"o":24.725,"t":"2026-10-19T17:35:00Z","v":1189,"vw":24.737778},{"c":24.82,"h":24.82,"l":24.73,"n":54,"o":24.78,"t":"2026-10-19T17:40:00Z","v":2316,"vw":24.76532},{"c":24.82,"h":24.82,"l":24.77,"n":18,"o":24.77,"t":"2026-10-19T17:45:00Z","v":638,"vw":24.79},{"c":24.82,"h":24.82,"l":24.77,"n":21,"o":24.77,"t":"2026-10-19T17:50:00Z","v":923,"vw":24.780962},{"c":24.76,"h":24.82,"l":24.72,"n":26,"o":24.82,"t":"2026-10-19T17:55:00Z","v":1522,"vw":24.747692},{"c":24.8,"h":24.8,"l":24.76,"n":19,"o":24.76,"t":"2026-10-19T18:00:00Z","v":1398,"vw":24.777308},{"c":24.805,"h":24.81,"l":24.77,"n":83,"o":24.8,"t":"2026-10-19T18:05:00Z","v":3377,"vw":24.788864},{"c":24.805,"h":24.805,"l":24.8,"n":13,"o":24.805,"t":"2026-10-19T18:10:00Z","v":612,"vw":24.803756},{"c":24.89,"h":24.89,"l":24.805,"n":49,"o":24.83,"t":"2026-10-19T18:15:00Z","v":2355,"vw":24.834151},{"c":24.865,"h":24.865,"l":24.86,"n":32,"o":24.86,"t":"2026-10-19T18:20:00Z","v":839,"vw":24.863333},{"c":24.835,"h":24.865,"l":24.835,"n":64,"o":24.865,"t":"2026-10-19T18:25:00Z","v":3287,"vw":24.841385},{"c":24.835,"h":24.835,"l":24.82,"n":19,"o":24.835,"t":"2026-10-19T18:30:00Z","v":1914,"vw":24.829542},{"c":24.85,"h":24.85,"l":24.84,"n":33,"o":24.85,"t":"2026-10-19T18:35:00Z","v":1036,"vw":24.847767},{"c":24.875,"h":24.88,"l":24.8201,"n":40,"o":24.8201,"t":"2026-10-19T18:40:00Z","v":2937,"vw":24.834019},{"c":24.88,"h":24.88,"l":24.85,"n":49,"o":24.85,"t":"2026-10-19T18:45:00Z","v":1525,"vw":24.871429},{"c":24.905,"h":24.905,"l":24.88,"n":38,"o":24.905,"t":"2026-10-19T18:50:00Z","v":2087,"vw":24.897223},{"c":24.905,"h":24.905,"l":24.905,"n":21,"o":24.905,"t":"2026-10-19T18:55:00Z","v":749,"vw":24.905},{"c":24.905,"h":24.93,"l":24.88,"n":35,"o":24.905,"t":"2026-10-19T19:00:00Z","v":1230,"vw":24.8975},{"c":24.89,"h":24.91,"l":24.87,"n":66,"o":24.91,"t":"2026-10-19T19:05:00Z","v":2837,"vw":24.887791},{"c":24.93,"h":24.93,"l":24.89,"n":91,"o":24.89,"t":"2026-10-19T19:10:00Z","v":3856,"vw":24.906303},{"c":25.02,"h":25.06,"l":24.93,"n":175,"o":24.93,"t":"2026-10-19T19:15:00Z","v":6817,"vw":25.00424},{"c":25.045,"h":25.08,"l":25.045,"n":53,"o":25.045,"t":"2026-10-19T19:20:00Z","v":2709,"vw":25.048017},{"c":25.05,"h":25.08,"l":25.045,"n":91,"o":25.045,"t":"2026-10-19T19:25:00Z","v":3491,"vw":25.068846},{"c":24.965,"h":25.05,"l":24.965,"n":199,"o":25.05,"t":"2026-10-19T19:30:00Z","v":7026,"vw":25.007198},{"c":25.02,"h":25.045,"l":24.98,"n":141,"o":24.98,"t":"2026-10-19T19:35:00Z","v":6031,"vw":25.016068},{"c":25.01,"h":25.04,"l":25.005,"n":105,"o":25.005,"t":"2026-10-19T19:40:00Z","v":4312,"vw":25.024167},{"c":24.965,"h":25.01,"l":24.95,"n":138,"o":25.01,"t":"2026-10-19T19:45:00Z","v":6379,"vw":24.983551},{"c":24.95,"h":24.98,"l":24.945,"n":170,"o":24.98,"t":"2026-10-19T19:50:00Z","v":7097,"vw":24.959798},{"c":24.92,"h":24.95,"l":24.85,"n":474,"o":24.95,"t":"2026-10-19T19:55:00Z","v":21418,"vw":24.89848},{"c":24.92,"h":24.92,"l":24.92,"n":13,"o":24.92,"t":"2026-10-19T20:00:00Z","v":18983,"vw":24.92},{"c":25.005,"h":25.0933,"l":24.82,"n":10,"o":24.82,"t":"2026-10-20T13:30:00Z","v":1476,"vw":24.968321},{"c":25.04,"h":25.04,"l":24.73,"n":4,"o":24.73,"t":"2026-10-20T13:35:00Z","v":207,"vw":24.881961},{"c":24.915,"h":25.13,"l":24.915,"n":31,"o":25.08,"t":"2026-10-20T13:40:00Z","v":1639,"vw":24.987281},{"c":24.915,"h":24.95,"l":24.915,"n":4,"o":24.95,"t":"2026-10-20T13:45:00Z","v":396,"vw":24.938333},{"c":24.92,"h":25.12,"l":24.81,"n":50,"o":25.0234,"t":"2026-10-20T13:50:00Z","v":6971,"vw":24.967957},{"c":24.92,"h":24.92,"l":24.92,"n":6,"o":24.92,"t":"2026-10-20T13:55:00Z","v":302,"vw":24.92},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-20T14:00:00Z","v":100,"vw":24.86},{"c":24.93,"h":25.03,"l":24.83,"n":360,"o":24.83,"t":"2026-10-20T14:15:00Z","v":16822,"vw":24.965081},{"c":24.95,"h":24.97,"l":24.88,"n":35,"o":24.97,"t":"2026-10-20T14:20:00Z","v":1776,"vw":24.951148},{"c":25.345,"h":25.35,"l":24.93,"n":183,"o":24.9775,"t":"2026-10-20T14:25:00Z","v":26752,"vw":25.030101},{"c":25.25,"h":25.33,"l":25.25,"n":57,"o":25.31,"t":"2026-10-20T14:30:00Z","v":4616,"vw":25.285309},{"c":25.21,"h":25.26,"l":25.21,"n":51,"o":25.225,"t":"2026-10-20T14:40:00Z","v":6299,"vw":25.213687},{"c":25.24,"h":25.28,"l":25.15,"n":157,"o":25.21,"t":"2026-10-20T14:45:00Z","v":11114,"vw":25.217848},{"c":25.302,"h":25.35,"l":25.3,"n":62,"o":25.3,"t":"2026-10-20T14:55:00Z","v":5875,"vw":25.308118},{"c":25.325,"h":25.325,"l":25.295,"n":44,"o":25.3,"t":"2026-10-20T15:00:00Z","v":3642,"vw":25.301992},{"c":25.315,"h":25.315,"l":25.315,"n":2,"o":25.315,"t":"2026-10-20T15:05:00Z","v":190,"vw":25.315},{"c":25.26,"h":25.28,"l":25.26,"n":24,"o":25.26,"t":"2026-10-20T15:10:00Z","v":1207,"vw":25.263968},{"c":25.265,"h":25.265,"l":25.25,"n":3,"o":25.25,"t":"2026-10-20T15:15:00Z","v":204,"vw":25.2575},{"c":25.34,"h":25.34,"l":25.25,"n":336,"o":25.26,"t":"2026-10-20T15:20:00Z","v":15292,"vw":25.27034},{"c":25.34,"h":25.35,"l":25.34,"n":13,"o":25.35,"t":"2026-10-20T15:25:00Z","v":530,"vw":25.343421},{"c":25.33,"h":25.36,"l":25.33,"n":76,"o":25.36,"t":"2026-10-20T15:30:00Z","v":2785,"vw":25.34122},{"c":25.35,"h":25.35,"l":25.35,"n":23,"o":25.35,"t":"2026-10-20T15:35:00Z","v":1319,"vw":25.35},{"c":25.3,"h":25.39,"l":25.3,"n":121,"o":25.34,"t":"2026-10-20T15:45:00Z","v":4353,"vw":25.352119},{"c":25.35,"h":25.38,"l":25.35,"n":36,"o":25.38,"t":"2026-10-20T15:50:00Z","v":2336,"vw":25.358208},{"c":25.355,"h":25.355,"l":25.355,"n":2,"o":25.355,"t":"2026-10-20T15:55:00Z","v":364,"vw":25.355},{"c":25.36,"h":25.36,"l":25.355,"n":9,"o":25.355,"t":"2026-10-20T16:00:00Z","v":557,"vw":25.356278},{"c":25.36,"h":25.365,"l":25.35,"n":24,"o":25.35,"t":"2026-10-20T16:05:00Z","v":581,"vw":25.36},{"c":25.45,"h":25.45,"l":25.35,"n":93,"o":25.36,"t":"2026-10-20T16:15:00Z","v":4299,"vw":25.386716},{"c":25.46,"h":25.47,"l":25.46,"n":30,"o":25.46,"t":"2026-10-20T16:20:00Z","v":529,"vw":25.463497},{"c":25.475,"h":25.475,"l":25.475,"n":3,"o":25.475,"t":"2026-10-20T16:25:00Z","v":129,"vw":25.475},{"c":25.53,"h":25.53,"l":25.53,"n":17,"o":25.53,"t":"2026-10-20T16:30:00Z","v":1314,"vw":25.53},{"c":25.59,"h":25.62,"l":25.57,"n":48,"o":25.57,"t":"2026-10-20T16:35:00Z","v":1564,"vw":25.590714},{"c":25.49,"h":25.63,"l":25.49,"n":71,"o":25.63,"t":"2026-10-20T16:40:00Z","v":2231,"vw":25.554021},{"c":25.505,"h":25.505,"l":25.505,"n":13,"o":25.505,"t":"2026-10-20T16:45:00Z","v":345,"vw":25.505},{"c":25.52,"h":25.52,"l":25.52,"n":5,"o":25.52,"t":"2026-10-20T16:50:00Z","v":226,"vw":25.52},{"c":25.515,"h":25.515,"l":25.515,"n":6,"o":25.515,"t":"2026-10-20T16:55:00Z","v":357,"vw":25.515},{"c":25.52,"h":25.525,"l":25.51,"n":80,"o":25.52,"t":"2026-10-20T17:00:00Z","v":3289,"vw":25.511682},{"c":25.545,"h":25.6,"l":25.52,"n":38,"o":25.52,"t":"2026-10-20T17:10:00Z","v":1259,"vw":25.543246},{"c":25.57,"h":25.57,"l":25.57,"n":8,"o":25.57,"t":"2026-10-20T17:15:00Z","v":180,"vw":25.57},{"c":25.49,"h":25.57,"l":25.49,"n":21,"o":25.57,"t":"2026-10-20T17:20:00Z","v":646,"vw":25.543333},{"c":25.49,"h":25.49,"l":25.49,"n":56,"o":25.49,"t":"2026-10-20T17:25:00Z","v":2034,"vw":25.49},{"c":25.445,"h":25.445,"l":25.445,"n":20,"o":25.445,"t":"2026-10-20T17:30:00Z","v":1627,"vw":25.445},{"c":25.38,"h":25.48,"l":25.365,"n":59,"o":25.46,"t":"2026-10-20T17:35:00Z","v":3763,"vw":25.4124},{"c":25.315,"h":25.34,"l":25.28,"n":66,"o":25.33,"t":"2026-10-20T17:40:00Z","v":5008,"vw":25.294955},{"c":25.26,"h":25.315,"l":25.26,"n":68,"o":25.315,"t":"2026-10-20T17:45:00Z","v":5302,"vw":25.264649},{"c":25.29,"h":25.39,"l":25.26,"n":122,"o":25.3,"t":"2026-10-20T17:50:00Z","v":7754,"vw":25.300494},{"c":25.31,"h":25.31,"l":25.31,"n":17,"o":25.31,"t":"2026-10-20T17:55:00Z","v":578,"vw":25.31},{"c":25.31,"h":25.31,"l":25.26,"n":12,"o":25.26,"t":"2026-10-20T18:00:00Z","v":5083,"vw":25.262449},{"c":25.35,"h":25.35,"l":25.31,"n":19,"o":25.31,"t":"2026-10-20T18:05:00Z","v":723,"vw":25.319877},{"c":25.315,"h":25.35,"l":25.27,"n":56,"o":25.31,"t":"2026-10-20T18:10:00Z","v":7493,"vw":25.305491},{"c":25.29,"h":25.37,"l":25.29,"n":102,"o":25.35,"t":"2026-10-20T18:15:00Z","v":10677,"vw":25.315161},{"c":25.31,"h":25.31,"l":25.26,"n":82,"o":25.27,"t":"2026-10-20T18:20:00Z","v":6913,"vw":25.267811},{"c":25.28,"h":25.32,"l":25.28,"n":20,"o":25.28,"t":"2026-10-20T18:25:00Z","v":1812,"vw":25.2825},{"c":25.325,"h":25.33,"l":25.28,"n":34,"o":25.31,"t":"2026-10-20T18:30:00Z","v":1887,"vw":25.311429},{"c":25.285,"h":25.305,"l":25.24,"n":54,"o":25.29,"t":"2026-10-20T18:35:00Z","v":6060,"vw":25.253202},{"c":25.3,"h":25.305,"l":25.285,"n":23,"o":25.285,"t":"2026-10-20T18:40:00Z","v":1511,"vw":25.293462},{"c":25.295,"h":25.3,"l":25.26,"n":55,"o":25.27,"t":"2026-10-20T18:45:00Z","v":3900,"vw":25.265037},{"c":25.29,"h":25.305,"l":25.26,"n":58,"o":25.295,"t":"2026-10-20T18:50:00Z","v":5552,"vw":25.274054},{"c":25.31,"h":25.31,"l":25.28,"n":85,"o":25.31,"t":"2026-10-20T18:55:00Z","v":5960,"vw":25.290368},{"c":25.275,"h":25.34,"l":25.27,"n":118,"o":25.325,"t":"2026-10-20T19:00:00Z","v":10758,"vw":25.301836},{"c":25.31,"h":25.32,"l":25.24,"n":60,"o":25.27,"t":"2026-10-20T19:05:00Z","v":5788,"vw":25.26006},{"c":25.285,"h":25.31,"l":25.25,"n":60,"o":25.31,"t":"2026-10-20T19:10:00Z","v":5817,"vw":25.274979},{"c":25.21,"h":25.27,"l":25.15,"n":96,"o":25.24,"t":"2026-10-20T19:15:00Z","v":6554,"vw":25.189182},{"c":25.125,"h":25.22,"l":25.12,"n":106,"o":25.21,"t":"2026-10-20T19:20:00Z","v":7513,"vw":25.145181},{"c":25.16,"h":25.18,"l":25.135,"n":93,"o":25.16,"t":"2026-10-20T19:25:00Z","v":4675,"vw":25.162077},{"c":25.14,"h":25.17,"l":25.1,"n":147,"o":25.17,"t":"2026-10-20T19:30:00Z","v":9406,"vw":25.129996},{"c":25.245,"h":25.245,"l":25.14,"n":127,"o":25.14,"t":"2026-10-20T19:35:00Z","v":7406,"vw":25.183484},{"c":25.23,"h":25.27,"l":25.18,"n":187,"o":25.24,"t":"2026-10-20T19:40:00Z","v":14539,"vw":25.226277},{"c":25.245,"h":25.27,"l":25.2,"n":119,"o":25.23,"t":"2026-10-20T19:45:00Z","v":10556,"vw":25.245731},{"c":25.21,"h":25.26,"l":25.175,"n":168,"o":25.245,"t":"2026-10-20T19:50:00Z","v":17790,"vw":25.217821},{"c":25.17,"h":25.22,"l":25.1,"n":595,"o":25.22,"t":"2026-10-20T19:55:00Z","v":44863,"vw":25.15331},{"c":25.16,"h":25.16,"l":25.16,"n":13,"o":25.16,"t":"2026-10-20T20:00:00Z","v":24378,"vw":25.16},{"c":25.33,"h":25.38,"l":25.33,"n":11,"o":25.38,"t":"2026-10-21T13:30:00Z","v":1384,"vw":25.376169},{"c":25.33,"h":25.33,"l":25.33,"n":4,"o":25.33,"t":"2026-10-21T13:35:00Z","v":213,"vw":25.33},{"c":25.33,"h":25.39,"l":25.33,"n":6,"o":25.33,"t":"2026-10-21T13:40:00Z","v":1321,"vw":25.334615},{"c":25.3,"h":25.4,"l":25.12,"n":36,"o":25.39,"t":"2026-10-21T13:45:00Z","v":4589,"vw":25.345275},{"c":25.32,"h":25.32,"l":25.32,"n":4,"o":25.32,"t":"2026-10-21T14:05:00Z","v":331,"vw":25.32},{"c":25.3,"h":25.32,"l":25.3,"n":16,"o":25.32,"t":"2026-10-21T14:25:00Z","v":1717,"vw":25.318684},{"c":25.455,"h":25.49,"l":25.29,"n":48,"o":25.47,"t":"2026-10-21T14:30:00Z","v":5316,"vw":25.338066},{"c":25.45,"h":25.46,"l":25.25,"n":50,"o":25.43,"t":"2026-10-21T14:35:00Z","v":2262,"vw":25.41214},{"c":25.42,"h":25.42,"l":25.42,"n":2,"o":25.42,"t":"2026-10-21T14:40:00Z","v":127,"vw":25.42},{"c":25.42,"h":25.42,"l":25.42,"n":19,"o":25.42,"t":"2026-10-21T14:45:00Z","v":856,"vw":25.42},{"c":25.52,"h":25.56,"l":25.45,"n":34,"o":25.45,"t":"2026-10-21T14:50:00Z","v":1989,"vw":25.480598},{"c":25.47,"h":25.55,"l":25.47,"n":12,"o":25.55,"t":"2026-10-21T14:55:00Z","v":616,"vw":25.513333},{"c":25.47,"h":25.47,"l":25.41,"n":27,"o":25.46,"t":"2026-10-21T15:00:00Z","v":927,"vw":25.4525},{"c":25.45,"h":25.49,"l":25.4,"n":241,"o":25.46,"t":"2026-10-21T15:05:00Z","v":14085,"vw":25.431374},{"c":25.5425,"h":25.56,"l":25.48,"n":156,"o":25.53,"t":"2026-10-21T15:10:00Z","v":24815,"vw":25.501282},{"c":25.57,"h":25.57,"l":25.565,"n":20,"o":25.57,"t":"2026-10-21T15:15:00Z","v":1426,"vw":25.569583},{"c":25.615,"h":25.615,"l":25.615,"n":15,"o":25.615,"t":"2026-10-21T15:20:00Z","v":323,"vw":25.615},{"c":25.69,"h":25.705,"l":25.69,"n":22,"o":25.705,"t":"2026-10-21T15:25:00Z","v":978,"vw":25.695},{"c":25.695,"h":25.72,"l":25.65,"n":28,"o":25.72,"t":"2026-10-21T15:30:00Z","v":1496,"vw":25.66313},{"c":25.68,"h":25.68,"l":25.68,"n":5,"o":25.68,"t":"2026-10-21T15:35:00Z","v":198,"vw":25.68},{"c":25.775,"h":25.775,"l":25.75,"n":39,"o":25.77,"t":"2026-10-21T15:40:00Z","v":1445,"vw":25.763108},{"c":25.77,"h":25.77,"l":25.75,"n":32,"o":25.75,"t":"2026-10-21T15:45:00Z","v":1768,"vw":25.757993},{"c":25.685,"h":25.745,"l":25.57,"n":159,"o":25.74,"t":"2026-10-21T15:50:00Z","v":73865,"vw":25.611867},{"c":25.72,"h":25.81,"l":25.68,"n":95,"o":25.685,"t":"2026-10-21T15:55:00Z","v":9634,"vw":25.749469},{"c":25.73,"h":25.73,"l":25.72,"n":19,"o":25.72,"t":"2026-10-21T16:00:00Z","v":688,"vw":25.723},{"c":25.62,"h":25.73,"l":25.62,"n":41,"o":25.73,"t":"2026-10-21T16:05:00Z","v":3403,"vw":25.664402},{"c":25.6072,"h":25.6072,"l":25.6072,"n":5,"o":25.6072,"t":"2026-10-21T16:10:00Z","v":229,"vw":25.6072},{"c":25.66,"h":25.66,"l":25.66,"n":7,"o":25.66,"t":"2026-10-21T16:15:00Z","v":202,"vw":25.66},{"c":25.57,"h":25.62,"l":25.57,"n":37,"o":25.62,"t":"2026-10-21T16:20:00Z","v":1358,"vw":25.589438},{"c":25.56,"h":25.57,"l":25.56,"n":38,"o":25.57,"t":"2026-10-21T16:25:00Z","v":1665,"vw":25.566135},{"c":25.56,"h":25.56,"l":25.56,"n":11,"o":25.56,"t":"2026-10-21T16:30:00Z","v":234,"vw":25.56},{"c":25.585,"h":25.62,"l":25.57,"n":51,"o":25.57,"t":"2026-10-21T16:35:00Z","v":1419,"vw":25.585},{"c":25.63,"h":25.63,"l":25.585,"n":32,"o":25.62,"t":"2026-10-21T16:40:00Z","v":2572,"vw":25.618409},{"c":25.575,"h":25.575,"l":25.56,"n":30,"o":25.57,"t":"2026-10-21T16:45:00Z","v":2426,"vw":25.573471},{"c":25.6,"h":25.6,"l":25.6,"n":6,"o":25.6,"t":"2026-10-21T16:50:00Z","v":189,"vw":25.6},{"c":25.6,"h":25.6,"l":25.6,"n":8,"o":25.6,"t":"2026-10-21T16:55:00Z","v":369,"vw":25.6},{"c":25.57,"h":25.58,"l":25.57,"n":22,"o":25.58,"t":"2026-10-21T17:00:00Z","v":1020,"vw":25.578185},{"c":25.5301,"h":25.62,"l":25.48,"n":103,"o":25.575,"t":"2026-10-21T17:05:00Z","v":14000,"vw":25.53782},{"c":25.53,"h":25.53,"l":25.485,"n":35,"o":25.485,"t":"2026-10-21T17:10:00Z","v":2033,"vw":25.519857},{"c":25.53,"h":25.53,"l":25.53,"n":8,"o":25.53,"t":"2026-10-21T17:15:00Z","v":419,"vw":25.53},{"c":25.53,"h":25.53,"l":25.53,"n":9,"o":25.53,"t":"2026-10-21T17:20:00Z","v":434,"vw":25.53},{"c":25.5,"h":25.53,"l":25.5,"n":29,"o":25.53,"t":"2026-10-21T17:25:00Z","v":1566,"vw":25.51125},{"c":25.525,"h":25.525,"l":25.52,"n":10,"o":25.52,"t":"2026-10-21T17:30:00Z","v":268,"vw":25.5225},{"c":25.54,"h":25.54,"l":25.53,"n":14,"o":25.53,"t":"2026-10-21T17:35:00Z","v":605,"vw":25.531852},{"c":25.56,"h":25.59,"l":25.545,"n":28,"o":25.545,"t":"2026-10-21T17:40:00Z","v":724,"vw":25.56},{"c":25.605,"h":25.605,"l":25.59,"n":18,"o":25.59,"t":"2026-10-21T17:45:00Z","v":537,"vw":25.6},{"c":25.605,"h":25.62,"l":25.58,"n":56,"o":25.605,"t":"2026-10-21T17:50:00Z","v":2930,"vw":25.591265},{"c":25.605,"h":25.605,"l":25.605,"n":3,"o":25.605,"t":"2026-10-21T18:00:00Z","v":220,"vw":25.605},{"c":25.59,"h":25.6,"l":25.59,"n":37,"o":25.6,"t":"2026-10-21T18:05:00Z","v":654,"vw":25.595},{"c":25.62,"h":25.63,"l":25.57,"n":42,"o":25.57,"t":"2026-10-21T18:10:00Z","v":2604,"vw":25.606087},{"c":25.63,"h":25.63,"l":25.625,"n":10,"o":25.625,"t":"2026-10-21T18:15:00Z","v":424,"vw":25.628333},{"c":25.605,"h":25.64,"l":25.605,"n":62,"o":25.64,"t":"2026-10-21T18:20:00Z","v":3629,"vw":25.622969},{"c":25.63,"h":25.63,"l":25.59,"n":24,"o":25.61,"t":"2026-10-21T18:25:00Z","v":991,"vw":25.614856},{"c":25.63,"h":25.63,"l":25.5901,"n":12,"o":25.63,"t":"2026-10-21T18:30:00Z","v":668,"vw":25.619164},{"c":25.605,"h":25.63,"l":25.58,"n":60,"o":25.63,"t":"2026-10-21T18:35:00Z","v":3401,"vw":25.621899},{"c":25.51,"h":25.61,"l":25.5,"n":106,"o":25.61,"t":"2026-10-21T18:40:00Z","v":40573,"vw":25.50282},{"c":25.49,"h":25.5,"l":25.49,"n":27,"o":25.5,"t":"2026-10-21T18:45:00Z","v":1747,"vw":25.499106},{"c":25.59,"h":25.62,"l":25.5,"n":121,"o":25.5,"t":"2026-10-21T18:50:00Z","v":12140,"vw":25.571812},{"c":25.578,"h":25.605,"l":25.56,"n":139,"o":25.605,"t":"2026-10-21T18:55:00Z","v":31599,"vw":25.595819},{"c":25.475,"h":25.54,"l":25.475,"n":69,"o":25.54,"t":"2026-10-21T19:00:00Z","v":3297,"vw":25.497865},{"c":25.5,"h":25.5,"l":25.475,"n":17,"o":25.48,"t":"2026-10-21T19:05:00Z","v":769,"vw":25.481113},{"c":25.42,"h":25.5,"l":25.42,"n":98,"o":25.475,"t":"2026-10-21T19:10:00Z","v":5845,"vw":25.45413},{"c":25.31,"h":25.43,"l":25.3,"n":193,"o":25.43,"t":"2026-10-21T19:15:00Z","v":13711,"vw":25.337453},{"c":25.37,"h":25.4,"l":25.34,"n":85,"o":25.3699,"t":"2026-10-21T19:20:00Z","v":13775,"vw":25.366526},{"c":25.37,"h":25.3701,"l":25.335,"n":129,"o":25.36,"t":"2026-10-21T19:25:00Z","v":11833,"vw":25.353387},{"c":25.37,"h":25.39,"l":25.34,"n":160,"o":25.36,"t":"2026-10-21T19:30:00Z","v":12283,"vw":25.352525},{"c":25.445,"h":25.445,"l":25.37,"n":113,"o":25.39,"t":"2026-10-21T19:35:00Z","v":10687,"vw":25.385501},{"c":25.365,"h":25.445,"l":25.34,"n":218,"o":25.445,"t":"2026-10-21T19:40:00Z","v":12804,"vw":25.374003},{"c":25.42,"h":25.44,"l":25.365,"n":279,"o":25.365,"t":"2026-10-21T19:45:00Z","v":21796,"vw":25.401295},{"c":25.46,"h":25.48,"l":25.39,"n":307,"o":25.4,"t":"2026-10-21T19:50:00Z","v":21336,"vw":25.42461},{"c":25.43,"h":25.46,"l":25.37,"n":959,"o":25.46,"t":"2026-10-21T19:55:00Z","v":65144,"vw":25.401224},{"c":25.43,"h":25.43,"l":25.43,"n":8,"o":25.43,"t":"2026-10-21T20:00:00Z","v":28931,"vw":25.43},{"c":25.25,"h":25.25,"l":25.05,"n":8,"o":25.05,"t":"2026-10-22T13:30:00Z","v":843,"vw":25.07401},{"c":25.215,"h":25.215,"l":25.215,"n":9,"o":25.215,"t":"2026-10-22T14:10:00Z","v":460,"vw":25.215},{"c":25.195,"h":25.205,"l":25.195,"n":19,"o":25.205,"t":"2026-10-22T14:25:00Z","v":5169,"vw":25.195294},{"c":25.195,"h":25.195,"l":25.195,"n":5,"o":25.195,"t":"2026-10-22T14:30:00Z","v":183,"vw":25.195},{"c":25.195,"h":25.195,"l":25.195,"n":2,"o":25.195,"t":"2026-10-22T14:35:00Z","v":120,"vw":25.195},{"c":24.9,"h":25.195,"l":24.895,"n":13,"o":25.195,"t":"2026-10-22T14:40:00Z","v":1078,"vw":24.9285},{"c":24.79,"h":24.9,"l":24.71,"n":108,"o":24.9,"t":"2026-10-22T14:45:00Z","v":11729,"vw":24.812413},{"c":24.935,"h":24.935,"l":24.935,"n":4,"o":24.935,"t":"2026-10-22T14:55:00Z","v":103,"vw":24.935},{"c":24.85,"h":24.85,"l":24.85,"n":2,"o":24.85,"t":"2026-10-22T15:00:00Z","v":101,"vw":24.85},{"c":24.9,"h":24.9,"l":24.9,"n":4,"o":24.9,"t":"2026-10-22T15:05:00Z","v":109,"vw":24.9},{"c":24.84,"h":24.85,"l":24.83,"n":52,"o":24.84,"t":"2026-10-22T15:10:00Z","v":1583,"vw":24.838182},{"c":24.87,"h":24.87,"l":24.75,"n":62,"o":24.77,"t":"2026-10-22T15:15:00Z","v":1855,"vw":24.817102},{"c":24.82,"h":24.87,"l":24.82,"n":17,"o":24.87,"t":"2026-10-22T15:20:00Z","v":516,"vw":24.8575},{"c":24.87,"h":24.87,"l":24.86,"n":19,"o":24.86,"t":"2026-10-22T15:25:00Z","v":892,"vw":24.868311},{"c":24.825,"h":24.825,"l":24.8,"n":34,"o":24.81,"t":"2026-10-22T15:30:00Z","v":1341,"vw":24.811105},{"c":24.62,"h":24.82,"l":24.5,"n":114,"o":24.82,"t":"2026-10-22T15:40:00Z","v":3946,"vw":24.653896},{"c":24.535,"h":24.61,"l":24.52,"n":38,"o":24.53,"t":"2026-10-22T15:45:00Z","v":3035,"vw":24.552182},{"c":24.6,"h":24.63,"l":24.535,"n":50,"o":24.535,"t":"2026-10-22T15:50:00Z","v":2730,"vw":24.583126},{"c":24.46,"h":24.57,"l":24.46,"n":23,"o":24.56,"t":"2026-10-22T15:55:00Z","v":1505,"vw":24.496606},{"c":24.62,"h":24.65,"l":24.52,"n":30,"o":24.52,"t":"2026-10-22T16:00:00Z","v":2357,"vw":24.569131},{"c":24.68,"h":24.68,"l":24.62,"n":2,"o":24.62,"t":"2026-10-22T16:05:00Z","v":200,"vw":24.65},{"c":24.62,"h":24.62,"l":24.57,"n":22,"o":24.57,"t":"2026-10-22T16:10:00Z","v":1576,"vw":24.583859},{"c":24.63,"h":24.64,"l":24.56,"n":62,"o":24.62,"t":"2026-10-22T16:15:00Z","v":2792,"vw":24.587566},{"c":24.605,"h":24.605,"l":24.58,"n":11,"o":24.58,"t":"2026-10-22T16:20:00Z","v":972,"vw":24.59574},{"c":24.57,"h":24.605,"l":24.57,"n":25,"o":24.605,"t":"2026-10-22T16:25:00Z","v":1433,"vw":24.577},{"c":24.52,"h":24.58,"l":24.52,"n":69,"o":24.57,"t":"2026-10-22T16:30:00Z","v":3018,"vw":24.553787},{"c":24.53,"h":24.55,"l":24.53,"n":29,"o":24.55,"t":"2026-10-22T16:35:00Z","v":1752,"vw":24.541047},{"c":24.49,"h":24.49,"l":24.49,"n":11,"o":24.49,"t":"2026-10-22T16:40:00Z","v":482,"vw":24.49},{"c":24.465,"h":24.535,"l":24.46,"n":55,"o":24.535,"t":"2026-10-22T16:45:00Z","v":2193,"vw":24.475909},{"c":24.48,"h":24.48,"l":24.43,"n":39,"o":24.45,"t":"2026-10-22T16:50:00Z","v":1838,"vw":24.458993},{"c":24.49,"h":24.49,"l":24.455,"n":91,"o":24.455,"t":"2026-10-22T16:55:00Z","v":3540,"vw":24.479502},{"c":24.48,"h":24.5,"l":24.45,"n":81,"o":24.47,"t":"2026-10-22T17:00:00Z","v":14892,"vw":24.46077},{"c":24.555,"h":24.62,"l":24.495,"n":32,"o":24.51,"t":"2026-10-22T17:05:00Z","v":2852,"vw":24.528252},{"c":24.56,"h":24.56,"l":24.5,"n":18,"o":24.55,"t":"2026-10-22T17:10:00Z","v":2069,"vw":24.518687},{"c":24.565,"h":24.62,"l":24.52,"n":43,"o":24.62,"t":"2026-10-22T17:15:00Z","v":4582,"vw":24.555953},{"c":24.45,"h":24.565,"l":24.45,"n":54,"o":24.565,"t":"2026-10-22T17:20:00Z","v":3527,"vw":24.490209},{"c":24.5,"h":24.54,"l":24.495,"n":18,"o":24.495,"t":"2026-10-22T17:25:00Z","v":667,"vw":24.519},{"c":24.52,"h":24.52,"l":24.47,"n":60,"o":24.495,"t":"2026-10-22T17:30:00Z","v":3698,"vw":24.492773},{"c":24.525,"h":24.54,"l":24.52,"n":19,"o":24.52,"t":"2026-10-22T17:35:00Z","v":940,"vw":24.529032},{"c":24.56,"h":24.56,"l":24.485,"n":113,"o":24.525,"t":"2026-10-22T17:40:00Z","v":7509,"vw":24.522529},{"c":24.59,"h":24.59,"l":24.555,"n":43,"o":24.58,"t":"2026-10-22T17:45:00Z","v":2344,"vw":24.574816},{"c":24.59,"h":24.59,"l":24.575,"n":40,"o":24.575,"t":"2026-10-22T17:50:00Z","v":1722,"vw":24.58367},{"c":24.65,"h":24.65,"l":24.575,"n":58,"o":24.575,"t":"2026-10-22T17:55:00Z","v":2676,"vw":24.617979},{"c":24.6,"h":24.655,"l":24.58,"n":61,"o":24.655,"t":"2026-10-22T18:00:00Z","v":3031,"vw":24.619356},{"c":24.55,"h":24.6,"l":24.54,"n":106,"o":24.57,"t":"2026-10-22T18:05:00Z","v":5973,"vw":24.569941},{"c":24.485,"h":24.58,"l":24.485,"n":85,"o":24.58,"t":"2026-10-22T18:10:00Z","v":5641,"vw":24.563132},{"c":24.435,"h":24.49,"l":24.43,"n":210,"o":24.44,"t":"2026-10-22T18:15:00Z","v":5605,"vw":24.43613},{"c":24.44,"h":24.49,"l":24.435,"n":54,"o":24.49,"t":"2026-10-22T18:20:00Z","v":2383,"vw":24.4605},{"c":24.36,"h":24.43,"l":24.32,"n":141,"o":24.42,"t":"2026-10-22T18:25:00Z","v":7727,"vw":24.360473},{"c":24.3,"h":24.38,"l":24.29,"n":33,"o":24.345,"t":"2026-10-22T18:30:00Z","v":1367,"vw":24.337},{"c":24.32,"h":24.37,"l":24.28,"n":48,"o":24.29,"t":"2026-10-22T18:35:00Z","v":3162,"vw":24.302953},{"c":24.315,"h":24.32,"l":24.28,"n":37,"o":24.32,"t":"2026-10-22T18:40:00Z","v":2863,"vw":24.293571},{"c":24.375,"h":24.41,"l":24.31,"n":96,"o":24.35,"t":"2026-10-22T18:45:00Z","v":6892,"vw":24.346511},{"c":24.35,"h":24.41,"l":24.34,"n":38,"o":24.34,"t":"2026-10-22T18:50:00Z","v":3224,"vw":24.362013},{"c":24.35,"h":24.375,"l":24.34,"n":77,"o":24.34,"t":"2026-10-22T18:55:00Z","v":5475,"vw":24.349443},{"c":24.345,"h":24.425,"l":24.33,"n":155,"o":24.4,"t":"2026-10-22T19:00:00Z","v":8605,"vw":24.37231},{"c":24.37,"h":24.405,"l":24.33,"n":74,"o":24.345,"t":"2026-10-22T19:05:00Z","v":3129,"vw":24.376023},{"c":24.42,"h":24.45,"l":24.37,"n":71,"o":24.405,"t":"2026-10-22T19:10:00Z","v":3612,"vw":24.397117},{"c":24.37,"h":24.39,"l":24.36,"n":124,"o":24.39,"t":"2026-10-22T19:15:00Z","v":7760,"vw":24.373983},{"c":24.39,"h":24.395,"l":24.35,"n":112,"o":24.36,"t":"2026-10-22T19:20:00Z","v":4900,"vw":24.37047},{"c":24.4,"h":24.4,"l":24.36,"n":106,"o":24.38,"t":"2026-10-22T19:25:00Z","v":5090,"vw":24.374857},{"c":24.465,"h":24.465,"l":24.365,"n":221,"o":24.4,"t":"2026-10-22T19:30:00Z","v":11636,"vw":24.395922},{"c":24.41,"h":24.465,"l":24.39,"n":81,"o":24.465,"t":"2026-10-22T19:35:00Z","v":5808,"vw":24.42693},{"c":24.4475,"h":24.47,"l":24.41,"n":150,"o":24.44,"t":"2026-10-22T19:40:00Z","v":10817,"vw":24.437415},{"c":24.45,"h":24.47,"l":24.43,"n":187,"o":24.45,"t":"2026-10-22T19:45:00Z","v":9852,"vw":24.450242},{"c":24.44,"h":24.48,"l":24.43,"n":306,"o":24.43,"t":"2026-10-22T19:50:00Z","v":14047,"vw":24.446253},{"c":24.47,"h":24.475,"l":24.37,"n":691,"o":24.44,"t":"2026-10-22T19:55:00Z","v":35991,"vw":24.428638},{"c":24.44,"h":24.44,"l":24.44,"n":9,"o":24.44,"t":"2026-10-22T20:00:00Z","v":35517,"vw":24.44}],"history":[{"c":17.98,"h":18.5,"l":17.84,"n":1887,"o":18.5,"t":"2024-10-21T04:00:00Z","v":108152,"vw":18.050151},{"c":17.62,"h":18.04,"l":17.5,"n":2245,"o":17.92,"t":"2024-10-22T04:00:00Z","v":108335,"vw":17.706076},{"c":17.5,"h":17.7278,"l":17.43,"n":1613,"o":17.6,"t":"2024-10-23T04:00:00Z","v":114653,"vw":17.54878},{"c":18.25,"h":18.25,"l":17.54,"n":1566,"o":17.55,"t":"2024-10-24T04:00:00Z","v":71297,"vw":17.922217},{"c":18.74,"h":18.76,"l":18.235,"n":1394,"o":18.34,"t":"2024-10-25T04:00:00Z","v":73152,"vw":18.638267},{"c":18.98,"h":19.05,"l":18.7,"n":1316,"o":18.75,"t":"2024-10-28T04:00:00Z","v":76222,"vw":18.857953},{"c":18.75,"h":19.22,"l":18.75,"n":1281,"o":18.96,"t":"2024-10-29T04:00:00Z","v":64527,"vw":18.920565},{"c":18.86,"h":18.995,"l":18.51,"n":972,"o":18.73,"t":"2024-10-30T04:00:00Z","v":48013,"vw":18.855562},{"c":18.89,"h":19.1,"l":18.67,"n":2058,"o":18.74,"t":"2024-10-31T04:00:00Z","v":96486,"vw":18.878075},{"c":18.38,"h":19.31,"l":18.34,"n":2798,"o":18.94,"t":"2024-11-01T04:00:00Z","v":252891,"vw":18.666338},{"c":18.78,"h":19.13,"l":18.4,"n":1731,"o":18.4,"t":"2024-11-04T05:00:00Z","v":104895,"vw":18.856194},{"c":19.1,"h":19.12,"l":18.68,"n":1949,"o":18.81,"t":"2024-11-05T05:00:00Z","v":126898,"vw":18.883836},{"c":19.09,"h":19.95,"l":18.9708,"n":2735,"o":19.37,"t":"2024-11-06T05:00:00Z","v":251988,"vw":19.387633},{"c":19.2,"h":19.66,"l":19.1201,"n":2399,"o":19.14,"t":"2024-11-07T05:00:00Z","v":203678,"vw":19.40932},{"c":18.9,"h":19.15,"l":18.82,"n":2487,"o":19.15,"t":"2024-11-08T05:00:00Z","v":101212,"vw":18.951598},{"c":18.85,"h":19.2339,"l":18.73,"n":2024,"o":18.95,"t":"2024-11-11T05:00:00Z","v":135473,"vw":18.932129},{"c":19.14,"h":19.27,"l":18.69,"n":2220,"o":18.77,"t":"2024-11-12T05:00:00Z","v":145068,"vw":19.067099},{"c":18.94,"h":19.25,"l":18.81,"n":1712,"o":19.07,"t":"2024-11-13T05:00:00Z","v":103348,"vw":18.984382},{"c":19.49,"h":19.71,"l":18.87,"n":3060,"o":18.94,"t":"2024-11-14T05:00:00Z","v":193885,"vw":19.424096},{"c":18.81,"h":19.61,"l":18.775,"n":2254,"o":19.6,"t":"2024-11-15T05:00:00Z","v":116176,"vw":19.139076},{"c":19.04,"h":19.34,"l":18.6201,"n":3395,"o":18.72,"t":"2024-11-18T05:00:00Z","v":250298,"vw":19.042868},{"c":19.71,"h":19.98,"l":18.594,"n":4325,"o":18.86,"t":"2024-11-19T05:00:00Z","v":436747,"vw":19.438433},{"c":19.4,"h":19.88,"l":19.06,"n":3464,"o":19.71,"t":"2024-11-20T05:00:00Z","v":233078,"vw":19.387002},{"c":17.99,"h":18.955,"l":17.67,"n":5470,"o":18.77,"t":"2024-11-21T05:00:00Z","v":444675,"vw":18.280216},{"c":18.75,"h":19.02,"l":17.78,"n":3733,"o":17.84,"t":"2024-11-22T05:00:00Z","v":208368,"vw":18.62514},{"c":18.72,"h":19.06,"l":18.57,"n":3810,"o":18.91,"t":"2024-11-25T05:00:00Z","v":251499,"vw":18.777316},{"c":18.96,"h":18.98,"l":18.57,"n":3241,"o":18.67,"t":"2024-11-26T05:00:00Z","v":199372,"vw":18.854753},{"c":18.52,"h":19.125,"l":18.485,"n":2101,"o":19.05,"t":"2024-11-27T05:00:00Z","v":97589,"vw":18.719613},{"c":18.9,"h":18.96,"l":18.55,"n":1340,"o":18.58,"t":"2024-11-29T05:00:00Z","v":97604,"vw":18.800461},{"c":18.43,"h":18.87,"l":18.43,"n":3302,"o":18.74,"t":"2024-12-02T05:00:00Z","v":146249,"vw":18.614107},{"c":18.82,"h":18.85,"l":18.355,"n":3090,"o":18.39,"t":"2024-12-03T05:00:00Z","v":186265,"vw":18.672507},{"c":18.76,"h":18.9,"l":18.555,"n":2603,"o":18.72,"t":"2024-12-04T05:00:00Z","v":129602,"vw":18.721698},{"c":19.75,"h":19.81,"l":18.76,"n":4292,"o":18.76,"t":"2024-12-05T05:00:00Z","v":267536,"vw":19.509102},{"c":19.67,"h":19.8199,"l":19.42,"n":3066,"o":19.76,"t":"2024-12-06T05:00:00Z","v":147209,"vw":19.606971},{"c":19.75,"h":20.255,"l":19.57,"n":3224,"o":19.89,"t":"2024-12-09T05:00:00Z","v":208216,"vw":19.946896},{"c":19.82,"h":19.9155,"l":19.36,"n":3043,"o":19.79,"t":"2024-12-10T05:00:00Z","v":146562,"vw":19.683331},{"c":20.29,"h":20.5,"l":19.715,"n":5026,"o":19.89,"t":"2024-12-11T05:00:00Z","v":315591,"vw":20.172745},{"c":20.22,"h":20.4322,"l":19.92,"n":3636,"o":20.24,"t":"2024-12-12T05:00:00Z","v":235982,"vw":20.176403},{"c":20.33,"h":20.4,"l":19.855,"n":2856,"o":20.35,"t":"2024-12-13T05:00:00Z","v":221174,"vw":20.211096},{"c":20.67,"h":20.79,"l":20.24,"n":3017,"o":20.4,"t":"2024-12-16T05:00:00Z","v":179849,"vw":20.578806},{"c":20.32,"h":20.65,"l":19.99,"n":2711,"o":20.37,"t":"2024-12-17T05:00:00Z","v":192536,"vw":20.275419},{"c":18.85,"h":20.46,"l":18.85,"n":3293,"o":20.41,"t":"2024-12-18T05:00:00Z","v":219105,"vw":19.536551},{"c":18.64,"h":19.36,"l":18.615,"n":2282,"o":19.05,"t":"2024-12-19T05:00:00Z","v":120452,"vw":18.907126},{"c":18.88,"h":19.16,"l":18.41,"n":2801,"o":18.43,"t":"2024-12-20T05:00:00Z","v":235127,"vw":18.894797},{"c":18.9,"h":19.24,"l":18.9,"n":2355,"o":18.91,"t":"2024-12-23T05:00:00Z","v":132563,"vw":18.99113},{"c":18.99,"h":19.1475,"l":18.91,"n":1309,"o":19.04,"t":"2024-12-24T05:00:00Z","v":62526,"vw":19.0136},{"c":19.02,"h":19.1058,"l":18.83,"n":1740,"o":18.98,"t":"2024-12-26T05:00:00Z","v":101587,"vw":18.991837},{"c":18.89,"h":19.2,"l":18.88,"n":2626,"o":18.98,"t":"2024-12-27T05:00:00Z","v":134941,"vw":18.982071},{"c":18.78,"h":18.94,"l":18.6405,"n":2024,"o":18.76,"t":"2024-12-30T05:00:00Z","v":114723,"vw":18.783383},{"c":18.66,"h":19.07,"l":18.61,"n":2157,"o":18.77,"t":"2024-12-31T05:00:00Z","v":144011,"vw":18.728632},{"c":19.26,"h":20.0609,"l":18.75,"n":3840,"o":18.75,"t":"2025-01-02T05:00:00Z","v":211670,"vw":19.493242},{"c":19.12,"h":19.34,"l":18.86,"n":2572,"o":19.25,"t":"2025-01-03T05:00:00Z","v":112315,"vw":19.116652},{"c":19.78,"h":19.875,"l":19.24,"n":2705,"o":19.3,"t":"2025-01-06T05:00:00Z","v":189993,"vw":19.718101},{"c":19.38,"h":20,"l":19.34,"n":2199,"o":19.91,"t":"2025-01-07T05:00:00Z","v":112272,"vw":19.678631},{"c":19.35,"h":19.55,"l":18.945,"n":2720,"o":19.36,"t":"2025-01-08T05:00:00Z","v":163955,"vw":19.319891},{"c":18.82,"h":19.28,"l":18.44,"n":2052,"o":19.2,"t":"2025-01-10T05:00:00Z","v":136724,"vw":18.819811},{"c":18.61,"h":18.82,"l":18.1901,"n":1790,"o":18.4,"t":"2025-01-13T05:00:00Z","v":97827,"vw":18.540438},{"c":19.12,"h":19.18,"l":18.6522,"n":2901,"o":18.68,"t":"2025-01-14T05:00:00Z","v":112259,"vw":19.019905},{"c":19.32,"h":19.46,"l":19.21,"n":2033,"o":19.43,"t":"2025-01-15T05:00:00Z","v":74385,"vw":19.337445},{"c":18.54,"h":19.3,"l":18.42,"n":2645,"o":19.3,"t":"2025-01-16T05:00:00Z","v":134875,"vw":18.678307},{"c":18.33,"h":18.9,"l":18.31,"n":3844,"o":18.63,"t":"2025-01-17T05:00:00Z","v":195690,"vw":18.525141},{"c":19.89,"h":19.98,"l":18.3725,"n":4484,"o":18.41,"t":"2025-01-21T05:00:00Z","v":218140,"vw":19.354166},{"c":20,"h":20.18,"l":19.615,"n":2640,"o":19.96,"t":"2025-01-22T05:00:00Z","v":123688,"vw":19.866989},{"c":19.8,"h":20.0053,"l":19.73,"n":1718,"o":19.99,"t":"2025-01-23T05:00:00Z","v":61012,"vw":19.82655},{"c":19.71,"h":19.99,"l":19.6,"n":2157,"o":19.71,"t":"2025-01-24T05:00:00Z","v":96265,"vw":19.743755},{"c":19.62,"h":19.79,"l":19.195,"n":3093,"o":19.37,"t":"2025-01-27T05:00:00Z","v":167577,"vw":19.513903},{"c":19.5,"h":19.8,"l":18.965,"n":2161,"o":19.75,"t":"2025-01-28T05:00:00Z","v":108749,"vw":19.352573},{"c":19.9,"h":19.91,"l":19.36,"n":2241,"o":19.39,"t":"2025-01-29T05:00:00Z","v":104985,"vw":19.694823},{"c":19.95,"h":20.17,"l":19.57,"n":2829,"o":20.17,"t":"2025-01-30T05:00:00Z","v":119816,"vw":19.891676},{"c":19.57,"h":20.14,"l":19.2804,"n":2847,"o":19.99,"t":"2025-01-31T05:00:00Z","v":95812,"vw":19.710645},{"c":19.74,"h":19.7868,"l":19.15,"n":2495,"o":19.2,"t":"2025-02-03T05:00:00Z","v":105134,"vw":19.592218},{"c":19.54,"h":19.905,"l":19.455,"n":1298,"o":19.73,"t":"2025-02-04T05:00:00Z","v":63049,"vw":19.648054},{"c":19.1,"h":19.6675,"l":19,"n":1524,"o":19.42,"t":"2025-02-05T05:00:00Z","v":111376,"vw":19.190414},{"c":19.79,"h":19.79,"l":19.0225,"n":1231,"o":19.15,"t":"2025-02-06T05:00:00Z","v":50125,"vw":19.626282},{"c":19.46,"h":19.99,"l":19.34,"n":2128,"o":19.79,"t":"2025-02-07T05:00:00Z","v":124265,"vw":19.634523},{"c":19.62,"h":19.78,"l":19.345,"n":1438,"o":19.59,"t":"2025-02-10T05:00:00Z","v":79590,"vw":19.551955},{"c":18.96,"h":19.71,"l":18.9,"n":2280,"o":19.55,"t":"2025-02-11T05:00:00Z","v":116981,"vw":19.205333},{"c":18.93,"h":19.11,"l":18.83,"n":1311,"o":18.85,"t":"2025-02-12T05:00:00Z","v":78358,"vw":18.949096},{"c":19,"h":19.2108,"l":18.685,"n":1886,"o":18.93,"t":"2025-02-13T05:00:00Z","v":104968,"vw":18.945286},{"c":18.81,"h":19.5011,"l":18.73,"n":1713,"o":19.13,"t":"2025-02-14T05:00:00Z","v":98213,"vw":18.95679},{"c":19.47,"h":19.52,"l":18.62,"n":2440,"o":18.81,"t":"2025-02-18T05:00:00Z","v":112485,"vw":19.209894},{"c":19.57,"h":19.85,"l":19.25,"n":2435,"o":19.49,"t":"2025-02-19T05:00:00Z","v":74669,"vw":19.632245},{"c":19.51,"h":19.62,"l":19.03,"n":2323,"o":19.62,"t":"2025-02-20T05:00:00Z","v":103547,"vw":19.333212},{"c":18.67,"h":19.91,"l":18.63,"n":1920,"o":19.56,"t":"2025-02-21T05:00:00Z","v":110430,"vw":19.100302},{"c":18.53,"h":18.89,"l":18.5,"n":1680,"o":18.64,"t":"2025-02-24T05:00:00Z","v":109406,"vw":18.623597},{"c":18.67,"h":19.24,"l":18,"n":2688,"o":18.41,"t":"2025-02-25T05:00:00Z","v":146004,"vw":18.422726},{"c":18.52,"h":19.17,"l":18.38,"n":1978,"o":18.7,"t":"2025-02-26T05:00:00Z","v":87388,"vw":18.70862},{"c":17.99,"h":18.5,"l":17.85,"n":1922,"o":18.5,"t":"2025-02-27T05:00:00Z","v":93078,"vw":18.094906},{"c":18.3,"h":18.35,"l":17.905,"n":2290,"o":17.94,"t":"2025-02-28T05:00:00Z","v":144237,"vw":18.210719},{"c":18.09,"h":18.83,"l":18.0005,"n":3514,"o":18.5,"t":"2025-03-03T05:00:00Z","v":204015,"vw":18.393916},{"c":17.6,"h":17.98,"l":17.105,"n":2344,"o":17.98,"t":"2025-03-04T05:00:00Z","v":97793,"vw":17.535554},{"c":18.27,"h":18.37,"l":17.55,"n":2505,"o":17.66,"t":"2025-03-05T05:00:00Z","v":103730,"vw":18.066227},{"c":17.93,"h":18.49,"l":17.875,"n":1896,"o":18.14,"t":"2025-03-06T05:00:00Z","v":62002,"vw":18.057591},{"c":18.03,"h":18.17,"l":17.6023,"n":1956,"o":17.87,"t":"2025-03-07T05:00:00Z","v":96840,"vw":17.973351},{"c":17.5,"h":17.82,"l":17.07,"n":3329,"o":17.65,"t":"2025-03-10T04:00:00Z","v":174845,"vw":17.487147},{"c":17.93,"h":18.08,"l":17.2001,"n":2333,"o":17.57,"t":"2025-03-11T04:00:00Z","v":127773,"vw":17.713198},{"c":18.3,"h":18.41,"l":18.0034,"n":2348,"o":18.1,"t":"2025-03-12T04:00:00Z","v":1116707,"vw":18.299033},{"c":17.93,"h":18.7807,"l":17.89,"n":3705,"o":18.28,"t":"2025-03-13T04:00:00Z","v":167479,"vw":18.33737},{"c":18.38,"h":18.7282,"l":17.885,"n":2701,"o":18.54,"t":"2025-03-14T04:00:00Z","v":5880534,"vw":18.383975},{"c":19.35,"h":19.86,"l":18.3215,"n":3347,"o":18.33,"t":"2025-03-17T04:00:00Z","v":241038,"vw":19.4228},{"c":19.28,"h":19.475,"l":19.03,"n":3840,"o":19.35,"t":"2025-03-18T04:00:00Z","v":145178,"vw":19.26832},{"c":17.92,"h":18.84,"l":17.3322,"n":8950,"o":18.48,"t":"2025-03-19T04:00:00Z","v":701628,"vw":18.005125},{"c":17.68,"h":18.19,"l":17.55,"n":3873,"o":17.73,"t":"2025-03-20T04:00:00Z","v":316197,"vw":17.86882},{"c":18.1,"h":18.27,"l":17.39,"n":2842,"o":17.55,"t":"2025-03-21T04:00:00Z","v":284215,"vw":17.994679},{"c":18.4,"h":18.74,"l":18.025,"n":2913,"o":18.18,"t":"2025-03-24T04:00:00Z","v":189814,"vw":18.365367},{"c":19.04,"h":19.3915,"l":18.4,"n":3151,"o":18.66,"t":"2025-03-25T04:00:00Z","v":256932,"vw":19.065898},{"c":18.79,"h":19.2944,"l":18.7,"n":2452,"o":19.17,"t":"2025-03-26T04:00:00Z","v":84052,"vw":18.855699},{"c":18.81,"h":19.0667,"l":18.58,"n":2130,"o":18.76,"t":"2025-03-27T04:00:00Z","v":96302,"vw":18.806134},{"c":18.22,"h":18.81,"l":18.03,"n":2475,"o":18.81,"t":"2025-03-28T04:00:00Z","v":121432,"vw":18.217971},{"c":18.3,"h":18.35,"l":17.71,"n":2176,"o":18.01,"t":"2025-03-31T04:00:00Z","v":180252,"vw":18.227351},{"c":18.72,"h":18.92,"l":18.12,"n":2153,"o":18.38,"t":"2025-04-01T04:00:00Z","v":130239,"vw":18.613335},{"c":18.73,"h":18.92,"l":18.385,"n":1807,"o":18.54,"t":"2025-04-02T04:00:00Z","v":67864,"vw":18.684301},{"c":18.06,"h":18.26,"l":17.905,"n":3251,"o":17.91,"t":"2025-04-03T04:00:00Z","v":131330,"vw":18.090225},{"c":17.46,"h":17.52,"l":16.62,"n":3845,"o":17.42,"t":"2025-04-04T04:00:00Z","v":298391,"vw":17.213626},{"c":16.3,"h":17.545,"l":15.732,"n":4860,"o":16.55,"t":"2025-04-07T04:00:00Z","v":411170,"vw":16.457078},{"c":15.97,"h":17.2,"l":15.56,"n":4388,"o":16.89,"t":"2025-04-08T04:00:00Z","v":365326,"vw":16.062705},{"c":17.4,"h":17.525,"l":15.01,"n":3741,"o":15.78,"t":"2025-04-09T04:00:00Z","v":276729,"vw":16.193746},{"c":16.74,"h":17.43,"l":16.34,"n":2515,"o":17.05,"t":"2025-04-10T04:00:00Z","v":156172,"vw":16.820287},{"c":17.35,"h":17.66,"l":16.62,"n":1862,"o":16.81,"t":"2025-04-11T04:00:00Z","v":109532,"vw":17.226041},{"c":18.15,"h":18.815,"l":17.52,"n":2034,"o":17.67,"t":"2025-04-14T04:00:00Z","v":128267,"vw":18.299932},{"c":18.08,"h":18.45,"l":17.7181,"n":1869,"o":18.21,"t":"2025-04-15T04:00:00Z","v":91512,"vw":18.085294},{"c":18.28,"h":18.429,"l":17.91,"n":2833,"o":17.91,"t":"2025-04-16T04:00:00Z","v":144930,"vw":18.198049},{"c":18.23,"h":18.5,"l":18.035,"n":2187,"o":18.34,"t":"2025-04-17T04:00:00Z","v":115070,"vw":18.252537},{"c":18,"h":18.23,"l":17.77,"n":1440,"o":18.13,"t":"2025-04-21T04:00:00Z","v":67787,"vw":17.974881},{"c":18.33,"h":18.59,"l":18.02,"n":1841,"o":18.16,"t":"2025-04-22T04:00:00Z","v":148644,"vw":18.298799},{"c":18.73,"h":19.17,"l":18.58,"n":1609,"o":18.69,"t":"2025-04-23T04:00:00Z","v":74099,"vw":18.861858},{"c":19.16,"h":19.35,"l":18.75,"n":1571,"o":18.75,"t":"2025-04-24T04:00:00Z","v":76385,"vw":19.097865},{"c":19.34,"h":19.54,"l":18.94,"n":1495,"o":19.01,"t":"2025-04-25T04:00:00Z","v":68487,"vw":19.31914},{"c":19.85,"h":19.99,"l":19.505,"n":2169,"o":19.98,"t":"2025-04-28T04:00:00Z","v":133909,"vw":19.809646},{"c":19.48,"h":19.82,"l":19.41,"n":1813,"o":19.71,"t":"2025-04-29T04:00:00Z","v":113968,"vw":19.565335},{"c":19.45,"h":19.89,"l":18.8,"n":1970,"o":19.21,"t":"2025-04-30T04:00:00Z","v":76959,"vw":19.409202},{"c":19.21,"h":19.59,"l":18.985,"n":1412,"o":19.49,"t":"2025-05-01T04:00:00Z","v":59923,"vw":19.238083},{"c":19.52,"h":19.8413,"l":19.2731,"n":1940,"o":19.47,"t":"2025-05-02T04:00:00Z","v":76064,"vw":19.479266},{"c":19.35,"h":19.57,"l":19.15,"n":1845,"o":19.38,"t":"2025-05-05T04:00:00Z","v":106936,"vw":19.417312},{"c":19.82,"h":19.82,"l":19.04,"n":2507,"o":19.19,"t":"2025-05-06T04:00:00Z","v":141046,"vw":19.619431},{"c":20.05,"h":20.34,"l":19.7,"n":2108,"o":19.87,"t":"2025-05-07T04:00:00Z","v":134149,"vw":20.094382},{"c":20.31,"h":20.59,"l":19.96,"n":2908,"o":20.2,"t":"2025-05-08T04:00:00Z","v":142225,"vw":20.368359},{"c":20.95,"h":21,"l":20.08,"n":4291,"o":20.25,"t":"2025-05-09T04:00:00Z","v":325454,"vw":20.706457},{"c":21.18,"h":21.7847,"l":20.5,"n":2860,"o":21.65,"t":"2025-05-12T04:00:00Z","v":228816,"vw":21.114267},{"c":21.87,"h":22.125,"l":21.145,"n":3016,"o":21.25,"t":"2025-05-13T04:00:00Z","v":220143,"vw":21.745121},{"c":21.78,"h":22,"l":21.71,"n":2433,"o":21.87,"t":"2025-05-14T04:00:00Z","v":102925,"vw":21.843456},{"c":21.51,"h":21.92,"l":21.3,"n":1707,"o":21.67,"t":"2025-05-15T04:00:00Z","v":96956,"vw":21.592799},{"c":21.46,"h":21.61,"l":20.77,"n":3053,"o":21.51,"t":"2025-05-16T04:00:00Z","v":215367,"vw":21.387239},{"c":21.92,"h":22.0999,"l":21.32,"n":4038,"o":21.36,"t":"2025-05-19T04:00:00Z","v":275273,"vw":21.905311},{"c":21.84,"h":22.09,"l":21.72,"n":2457,"o":21.75,"t":"2025-05-20T04:00:00Z","v":129954,"vw":21.880811},{"c":21.36,"h":21.86,"l":21.3,"n":2396,"o":21.64,"t":"2025-05-21T04:00:00Z","v":130015,"vw":21.493833},{"c":21.74,"h":21.795,"l":21.41,"n":3492,"o":21.7,"t":"2025-05-22T04:00:00Z","v":215065,"vw":21.664999},{"c":21.19,"h":21.6452,"l":19.69,"n":3598,"o":20.45,"t":"2025-05-23T04:00:00Z","v":260353,"vw":20.896113},{"c":20.93,"h":21.3,"l":20.78,"n":2000,"o":21.3,"t":"2025-05-27T04:00:00Z","v":129548,"vw":21.007102},{"c":20.98,"h":21.17,"l":20.605,"n":3058,"o":20.84,"t":"2025-05-28T04:00:00Z","v":152945,"vw":21.001509},{"c":20.7,"h":21.4596,"l":20.67,"n":1942,"o":21.16,"t":"2025-05-29T04:00:00Z","v":95602,"vw":20.8898},{"c":20.6,"h":20.74,"l":20.4,"n":2327,"o":20.65,"t":"2025-05-30T04:00:00Z","v":220451,"vw":20.586426},{"c":20.54,"h":20.88,"l":20.32,"n":2896,"o":20.66,"t":"2025-06-02T04:00:00Z","v":139163,"vw":20.631648},{"c":20.6,"h":20.74,"l":20.17,"n":3597,"o":20.49,"t":"2025-06-03T04:00:00Z","v":114475,"vw":20.593375},{"c":20.29,"h":20.62,"l":20.21,"n":3280,"o":20.62,"t":"2025-06-04T04:00:00Z","v":154937,"vw":20.367619},{"c":20.27,"h":20.46,"l":20.06,"n":2263,"o":20.46,"t":"2025-06-05T04:00:00Z","v":112440,"vw":20.235628},{"c":20.48,"h":20.72,"l":20.03,"n":2606,"o":20.29,"t":"2025-06-06T04:00:00Z","v":118866,"vw":20.482225},{"c":20.17,"h":20.63,"l":20.15,"n":2661,"o":20.63,"t":"2025-06-09T04:00:00Z","v":150924,"vw":20.301041},{"c":20.34,"h":20.445,"l":20.13,"n":2938,"o":20.2,"t":"2025-06-10T04:00:00Z","v":100041,"vw":20.317446},{"c":20.01,"h":20.6363,"l":19.98,"n":2853,"o":20.31,"t":"2025-06-11T04:00:00Z","v":120937,"vw":20.185199},{"c":19.99,"h":20.08,"l":19.8165,"n":1516,"o":19.92,"t":"2025-06-12T04:00:00Z","v":57007,"vw":19.96378},{"c":19.66,"h":19.99,"l":19.58,"n":1871,"o":19.79,"t":"2025-06-13T04:00:00Z","v":89062,"vw":19.759725},{"c":19.44,"h":20,"l":19.4,"n":2042,"o":19.72,"t":"2025-06-16T04:00:00Z","v":98983,"vw":19.59259},{"c":19.25,"h":19.39,"l":19.1,"n":1781,"o":19.2,"t":"2025-06-17T04:00:00Z","v":101361,"vw":19.271017},{"c":19.74,"h":19.8125,"l":19.29,"n":1904,"o":19.35,"t":"2025-06-18T04:00:00Z","v":125114,"vw":19.659973},{"c":19.75,"h":20.28,"l":19.59,"n":2713,"o":19.98,"t":"2025-06-20T04:00:00Z","v":195094,"vw":19.768368},{"c":19.67,"h":19.845,"l":19.49,"n":1716,"o":19.73,"t":"2025-06-23T04:00:00Z","v":97815,"vw":19.678921},{"c":19.83,"h":20.11,"l":19.6853,"n":1465,"o":19.84,"t":"2025-06-24T04:00:00Z","v":96989,"vw":19.898011},{"c":19.82,"h":20.14,"l":19.3776,"n":2679,"o":19.84,"t":"2025-06-25T04:00:00Z","v":158834,"vw":19.949044},{"c":20.08,"h":20.2965,"l":19.745,"n":1549,"o":19.99,"t":"2025-06-26T04:00:00Z","v":109635,"vw":19.942614},{"c":20.3,"h":20.48,"l":20.03,"n":1342,"o":20.08,"t":"2025-06-27T04:00:00Z","v":68297,"vw":20.288871},{"c":20.26,"h":20.498,"l":20.1,"n":1554,"o":20.38,"t":"2025-06-30T04:00:00Z","v":92666,"vw":20.280476},{"c":20.17,"h":20.5399,"l":19.8161,"n":2015,"o":20.26,"t":"2025-07-01T04:00:00Z","v":127899,"vw":20.187724},{"c":20.47,"h":20.67,"l":20.19,"n":1824,"o":20.34,"t":"2025-07-02T04:00:00Z","v":96242,"vw":20.476942},{"c":20.89,"h":20.929,"l":20.48,"n":1227,"o":20.55,"t":"2025-07-03T04:00:00Z","v":75414,"vw":20.700545},{"c":20.59,"h":21.202,"l":20.36,"n":2765,"o":20.94,"t":"2025-07-07T04:00:00Z","v":190471,"vw":20.857872},{"c":20.6,"h":20.65,"l":20.05,"n":3518,"o":20.59,"t":"2025-07-08T04:00:00Z","v":207971,"vw":20.386991},{"c":19.8,"h":20.7,"l":19.79,"n":1973,"o":20.57,"t":"2025-07-09T04:00:00Z","v":98645,"vw":20.029314},{"c":19.91,"h":19.91,"l":19.52,"n":2056,"o":19.85,"t":"2025-07-10T04:00:00Z","v":125306,"vw":19.76426},{"c":19.3,"h":19.87,"l":19.09,"n":3000,"o":19.87,"t":"2025-07-11T04:00:00Z","v":201872,"vw":19.341023},{"c":19.81,"h":19.85,"l":19.3059,"n":1929,"o":19.43,"t":"2025-07-14T04:00:00Z","v":118424,"vw":19.679264},{"c":19.67,"h":19.84,"l":19.45,"n":2108,"o":19.8,"t":"2025-07-15T04:00:00Z","v":105064,"vw":19.622684},{"c":19.58,"h":19.94,"l":19.3,"n":2979,"o":19.68,"t":"2025-07-16T04:00:00Z","v":141868,"vw":19.473171},{"c":20.06,"h":20.205,"l":19.52,"n":2625,"o":19.63,"t":"2025-07-17T04:00:00Z","v":148491,"vw":19.971563},{"c":19.8,"h":20.32,"l":19.77,"n":1954,"o":20.14,"t":"2025-07-18T04:00:00Z","v":92318,"vw":19.969949},{"c":19.68,"h":19.985,"l":19.68,"n":1967,"o":19.8,"t":"2025-07-21T04:00:00Z","v":71609,"vw":19.777381},{"c":19.54,"h":19.83,"l":19.5,"n":1514,"o":19.67,"t":"2025-07-22T04:00:00Z","v":57528,"vw":19.651169},{"c":19.87,"h":20.03,"l":19.6728,"n":1309,"o":19.7,"t":"2025-07-23T04:00:00Z","v":50674,"vw":19.911032},{"c":20.2,"h":20.83,"l":19.7768,"n":3370,"o":19.9,"t":"2025-07-24T04:00:00Z","v":173647,"vw":20.329414},{"c":20.33,"h":20.33,"l":20.02,"n":1329,"o":20.22,"t":"2025-07-25T04:00:00Z","v":68948,"vw":20.231748},{"c":19.99,"h":20.56,"l":19.94,"n":1686,"o":20.41,"t":"2025-07-28T04:00:00Z","v":73138,"vw":20.09955},{"c":20.36,"h":20.36,"l":19.87,"n":1955,"o":19.99,"t":"2025-07-29T04:00:00Z","v":110484,"vw":20.159809},{"c":19.85,"h":20.34,"l":19.81,"n":1928,"o":20.34,"t":"2025-07-30T04:00:00Z","v":139541,"vw":20.056052},{"c":19.91,"h":20.1,"l":19.61,"n":2145,"o":19.88,"t":"2025-07-31T04:00:00Z","v":111754,"vw":19.872376},{"c":19.54,"h":19.89,"l":19.385,"n":1764,"o":19.89,"t":"2025-08-01T04:00:00Z","v":92310,"vw":19.547847},{"c":19.98,"h":20.05,"l":19.58,"n":1626,"o":19.58,"t":"2025-08-04T04:00:00Z","v":55158,"vw":19.937787},{"c":20.29,"h":20.335,"l":19.9,"n":1492,"o":20.01,"t":"2025-08-05T04:00:00Z","v":73906,"vw":20.20619},{"c":20.81,"h":20.8706,"l":20.28,"n":1486,"o":20.32,"t":"2025-08-06T04:00:00Z","v":67105,"vw":20.737425},{"c":21,"h":21,"l":20.53,"n":1429,"o":20.94,"t":"2025-08-07T04:00:00Z","v":70352,"vw":20.848449},{"c":20.97,"h":21.07,"l":20.8508,"n":1584,"o":21.07,"t":"2025-08-08T04:00:00Z","v":56787,"vw":20.968615},{"c":21.17,"h":21.27,"l":20.9101,"n":1859,"o":20.97,"t":"2025-08-11T04:00:00Z","v":67163,"vw":21.147553},{"c":21.58,"h":21.67,"l":21.04,"n":1913,"o":21.22,"t":"2025-08-12T04:00:00Z","v":85178,"vw":21.486008},{"c":21.79,"h":21.94,"l":21.54,"n":1573,"o":21.72,"t":"2025-08-13T04:00:00Z","v":72486,"vw":21.805635},{"c":21.22,"h":21.645,"l":21.22,"n":1254,"o":21.61,"t":"2025-08-14T04:00:00Z","v":42089,"vw":21.335147},{"c":21.36,"h":21.38,"l":20.4314,"n":1332,"o":21.3,"t":"2025-08-15T04:00:00Z","v":35514,"vw":21.249906},{"c":21.48,"h":21.61,"l":21.25,"n":1373,"o":21.33,"t":"2025-08-18T04:00:00Z","v":41521,"vw":21.444869},{"c":20.77,"h":21.6151,"l":20.57,"n":1754,"o":21.47,"t":"2025-08-19T04:00:00Z","v":89904,"vw":20.955179},{"c":20.81,"h":21.17,"l":20.64,"n":2782,"o":20.92,"t":"2025-08-20T04:00:00Z","v":122486,"vw":20.808216},{"c":22.24,"h":22.85,"l":20.46,"n":4207,"o":21.14,"t":"2025-08-21T04:00:00Z","v":272614,"vw":22.245794},{"c":21.66,"h":22.62,"l":21.41,"n":4726,"o":22.41,"t":"2025-08-22T04:00:00Z","v":393354,"vw":21.851021},{"c":20.83,"h":21.825,"l":20.29,"n":6734,"o":21.75,"t":"2025-08-25T04:00:00Z","v":370298,"vw":20.705984},{"c":20.9,"h":21.135,"l":20.52,"n":4267,"o":20.83,"t":"2025-08-26T04:00:00Z","v":273066,"vw":20.838249},{"c":20.75,"h":20.945,"l":20.55,"n":3656,"o":20.79,"t":"2025-08-27T04:00:00Z","v":156460,"vw":20.736473},{"c":21.78,"h":21.964,"l":20.8,"n":3325,"o":20.85,"t":"2025-08-28T04:00:00Z","v":153475,"vw":21.576029},{"c":21.51,"h":21.78,"l":21.34,"n":1957,"o":21.77,"t":"2025-08-29T04:00:00Z","v":78294,"vw":21.581823},{"c":21.18,"h":21.49,"l":20.96,"n":3877,"o":21.3,"t":"2025-09-02T04:00:00Z","v":166776,"vw":21.095564},{"c":21.03,"h":21.46,"l":20.9,"n":3007,"o":21.2,"t":"2025-09-03T04:00:00Z","v":151611,"vw":21.160023},{"c":21.03,"h":21.18,"l":20.81,"n":3289,"o":21.01,"t":"2025-09-04T04:00:00Z","v":116881,"vw":21.014951},{"c":21.43,"h":21.43,"l":20.9,"n":3868,"o":21.18,"t":"2025-09-05T04:00:00Z","v":204745,"vw":21.243887},{"c":18.96,"h":19.88,"l":18.82,"n":10014,"o":19.69,"t":"2025-09-08T04:00:00Z","v":677969,"vw":19.281305},{"c":18.94,"h":19.58,"l":18.8701,"n":6660,"o":18.99,"t":"2025-09-09T04:00:00Z","v":440698,"vw":19.202352},{"c":20.09,"h":20.4682,"l":19.14,"n":5642,"o":19.14,"t":"2025-09-10T04:00:00Z","v":297178,"vw":20.090211},{"c":19.97,"h":20.2717,"l":19.7418,"n":3309,"o":19.97,"t":"2025-09-11T04:00:00Z","v":116086,"vw":19.963434},{"c":19.35,"h":20.1,"l":19.31,"n":3627,"o":20.02,"t":"2025-09-12T04:00:00Z","v":159734,"vw":19.481134},{"c":19.27,"h":19.69,"l":19.25,"n":3130,"o":19.4,"t":"2025-09-15T04:00:00Z","v":186879,"vw":19.383912},{"c":19.11,"h":19.5,"l":19.085,"n":2807,"o":19.27,"t":"2025-09-16T04:00:00Z","v":112561,"vw":19.209767},{"c":18.8,"h":19.255,"l":18.73,"n":4066,"o":19.23,"t":"2025-09-17T04:00:00Z","v":159585,"vw":18.92879},{"c":18.29,"h":18.885,"l":18.17,"n":5455,"o":18.81,"t":"2025-09-18T04:00:00Z","v":352279,"vw":18.356168},{"c":18,"h":18.315,"l":17.9,"n":5578,"o":18.16,"t":"2025-09-19T04:00:00Z","v":319980,"vw":18.103436},{"c":18.89,"h":19,"l":18.51,"n":6621,"o":18.88,"t":"2025-09-22T04:00:00Z","v":536204,"vw":18.796567},{"c":18.75,"h":19.11,"l":18.715,"n":4476,"o":18.9,"t":"2025-09-23T04:00:00Z","v":206857,"vw":18.911583},{"c":19.13,"h":19.9148,"l":19.08,"n":7291,"o":19.39,"t":"2025-09-24T04:00:00Z","v":358589,"vw":19.310106},{"c":18.77,"h":19.125,"l":18.69,"n":5019,"o":19,"t":"2025-09-25T04:00:00Z","v":367356,"vw":18.816647},{"c":18.72,"h":19.24,"l":18.54,"n":7561,"o":18.86,"t":"2025-09-26T04:00:00Z","v":533790,"vw":18.874364},{"c":18.41,"h":18.85,"l":18.35,"n":5040,"o":18.85,"t":"2025-09-29T04:00:00Z","v":293526,"vw":18.505189},{"c":18.12,"h":18.85,"l":18.02,"n":5705,"o":18.41,"t":"2025-09-30T04:00:00Z","v":613898,"vw":18.189888},{"c":17.73,"h":18.2,"l":17.67,"n":5166,"o":17.94,"t":"2025-10-01T04:00:00Z","v":280366,"vw":17.795882},{"c":17.73,"h":17.99,"l":17.47,"n":4545,"o":17.85,"t":"2025-10-02T04:00:00Z","v":204681,"vw":17.681777},{"c":17.88,"h":17.94,"l":17.585,"n":3117,"o":17.76,"t":"2025-10-03T04:00:00Z","v":161648,"vw":17.778589},{"c":17.59,"h":18.02,"l":17.53,"n":3488,"o":17.91,"t":"2025-10-06T04:00:00Z","v":168556,"vw":17.670157},{"c":17.49,"h":17.74,"l":17.385,"n":2952,"o":17.64,"t":"2025-10-07T04:00:00Z","v":161000,"vw":17.511451},{"c":17.63,"h":17.77,"l":17.36,"n":2869,"o":17.54,"t":"2025-10-08T04:00:00Z","v":144307,"vw":17.534328},{"c":18.02,"h":18.18,"l":17.48,"n":4693,"o":17.67,"t":"2025-10-09T04:00:00Z","v":185605,"vw":17.916823},{"c":17.66,"h":18.14,"l":17.485,"n":3806,"o":18.05,"t":"2025-10-10T04:00:00Z","v":168701,"vw":17.719024},{"c":18.03,"h":18.2,"l":17.59,"n":3648,"o":17.59,"t":"2025-10-13T04:00:00Z","v":164299,"vw":18.003212},{"c":17.93,"h":18.225,"l":17.66,"n":4152,"o":17.85,"t":"2025-10-14T04:00:00Z","v":208357,"vw":17.933611},{"c":18.11,"h":18.26,"l":17.89,"n":3778,"o":17.93,"t":"2025-10-15T04:00:00Z","v":151395,"vw":18.089068},{"c":17.8,"h":18.22,"l":17.645,"n":4626,"o":18.22,"t":"2025-10-16T04:00:00Z","v":208355,"vw":17.892283},{"c":18.07,"h":18.09,"l":17.51,"n":3599,"o":17.72,"t":"2025-10-17T04:00:00Z","v":136707,"vw":17.987296},{"c":17.97,"h":18.3,"l":17.75,"n":4020,"o":18.08,"t":"2025-10-20T04:00:00Z","v":200517,"vw":17.931458},{"c":17.76,"h":18.215,"l":17.7,"n":2348,"o":17.99,"t":"2025-10-21T04:00:00Z","v":136170,"vw":17.932674},{"c":17.93,"h":18.04,"l":17.65,"n":3428,"o":17.7,"t":"2025-10-22T04:00:00Z","v":143378,"vw":17.869571},{"c":18.27,"h":18.5,"l":17.92,"n":3729,"o":17.92,"t":"2025-10-23T04:00:00Z","v":198805,"vw":18.290322},{"c":18.44,"h":18.6,"l":18.225,"n":3096,"o":18.38,"t":"2025-10-24T04:00:00Z","v":153614,"vw":18.498816},{"c":21.62,"h":22.14,"l":20.91,"n":10216,"o":21,"t":"2025-10-27T04:00:00Z","v":593145,"vw":21.527944},{"c":21.93,"h":22.12,"l":21.3743,"n":5620,"o":21.54,"t":"2025-10-28T04:00:00Z","v":253488,"vw":21.892055},{"c":22.03,"h":22.25,"l":21.92,"n":4374,"o":21.98,"t":"2025-10-29T04:00:00Z","v":184063,"vw":22.101933},{"c":21.76,"h":22.0742,"l":21.39,"n":4674,"o":21.96,"t":"2025-10-30T04:00:00Z","v":213461,"vw":21.710257},{"c":22.16,"h":22.44,"l":21.69,"n":4197,"o":21.79,"t":"2025-10-31T04:00:00Z","v":261955,"vw":22.13479},{"c":22.1,"h":22.52,"l":22.05,"n":3589,"o":22.18,"t":"2025-11-03T05:00:00Z","v":143146,"vw":22.21855},{"c":21.8,"h":22,"l":21.535,"n":4329,"o":21.83,"t":"2025-11-04T05:00:00Z","v":161052,"vw":21.797081},{"c":22.11,"h":22.28,"l":21.71,"n":2936,"o":22.28,"t":"2025-11-05T05:00:00Z","v":115310,"vw":22.076722},{"c":21.91,"h":22.36,"l":21.7601,"n":3056,"o":22.08,"t":"2025-11-06T05:00:00Z","v":115382,"vw":21.983961},{"c":21.91,"h":22.15,"l":21.695,"n":3362,"o":21.79,"t":"2025-11-07T05:00:00Z","v":120950,"vw":21.906285},{"c":22,"h":22.28,"l":21.67,"n":2877,"o":21.93,"t":"2025-11-10T05:00:00Z","v":135054,"vw":22.040151},{"c":23.05,"h":23.06,"l":22,"n":3482,"o":22,"t":"2025-11-11T05:00:00Z","v":239005,"vw":22.620185},{"c":23.16,"h":23.4299,"l":22.955,"n":4901,"o":23.1,"t":"2025-11-12T05:00:00Z","v":179785,"vw":23.147949},{"c":23.15,"h":23.37,"l":22.85,"n":4264,"o":23.11,"t":"2025-11-13T05:00:00Z","v":165538,"vw":23.075139},{"c":23.16,"h":23.39,"l":22.57,"n":4883,"o":22.88,"t":"2025-11-14T05:00:00Z","v":199119,"vw":23.188666},{"c":22.65,"h":23.65,"l":22.51,"n":4181,"o":23.08,"t":"2025-11-17T05:00:00Z","v":182452,"vw":22.895695},{"c":22.15,"h":22.92,"l":21.98,"n":5107,"o":22.53,"t":"2025-11-18T05:00:00Z","v":288401,"vw":22.179135},{"c":22.39,"h":22.565,"l":22.01,"n":3767,"o":22.26,"t":"2025-11-19T05:00:00Z","v":158555,"vw":22.348558},{"c":22.49,"h":22.8999,"l":22.2369,"n":3698,"o":22.56,"t":"2025-11-20T05:00:00Z","v":240655,"vw":22.558136},{"c":22.44,"h":22.86,"l":22.13,"n":4917,"o":22.35,"t":"2025-11-21T05:00:00Z","v":256983,"vw":22.425751},{"c":22.8,"h":23.06,"l":22.09,"n":5319,"o":22.09,"t":"2025-11-24T05:00:00Z","v":295170,"vw":22.766898},{"c":23.5,"h":23.61,"l":22.5,"n":3844,"o":22.73,"t":"2025-11-25T05:00:00Z","v":187489,"vw":23.221719},{"c":24.09,"h":24.11,"l":23.52,"n":3175,"o":23.73,"t":"2025-11-26T05:00:00Z","v":154174,"vw":23.942587},{"c":25.35,"h":25.38,"l":24.3,"n":3723,"o":24.33,"t":"2025-11-28T05:00:00Z","v":244507,"vw":24.909348},{"c":26.14,"h":26.245,"l":24.895,"n":5319,"o":25,"t":"2025-12-01T05:00:00Z","v":253454,"vw":25.879848},{"c":26.4,"h":26.97,"l":25.9001,"n":5759,"o":26.25,"t":"2025-12-02T05:00:00Z","v":260422,"vw":26.337611},{"c":26.5,"h":26.565,"l":25.65,"n":2939,"o":26.41,"t":"2025-12-03T05:00:00Z","v":120119,"vw":26.390395},{"c":26.03,"h":26.56,"l":25.7,"n":3046,"o":26.56,"t":"2025-12-04T05:00:00Z","v":133596,"vw":26.021111},{"c":25.68,"h":26.1744,"l":25.55,"n":2627,"o":26.13,"t":"2025-12-05T05:00:00Z","v":79520,"vw":25.745153},{"c":25.56,"h":25.78,"l":25.36,"n":2933,"o":25.75,"t":"2025-12-08T05:00:00Z","v":86898,"vw":25.556128},{"c":25.56,"h":26.2699,"l":25.36,"n":3178,"o":25.5,"t":"2025-12-09T05:00:00Z","v":95326,"vw":25.651087},{"c":25.66,"h":25.92,"l":25.265,"n":2579,"o":25.53,"t":"2025-12-10T05:00:00Z","v":104309,"vw":25.627451},{"c":26.24,"h":26.35,"l":25.23,"n":3636,"o":25.64,"t":"2025-12-11T05:00:00Z","v":116418,"vw":26.093452},{"c":26.05,"h":26.75,"l":25.715,"n":2733,"o":26.36,"t":"2025-12-12T05:00:00Z","v":108174,"vw":26.06602},{"c":25.92,"h":26.2,"l":25.7,"n":2466,"o":26.15,"t":"2025-12-15T05:00:00Z","v":79259,"vw":25.905661},{"c":25.27,"h":25.805,"l":25.05,"n":3017,"o":25.66,"t":"2025-12-16T05:00:00Z","v":132408,"vw":25.299043},{"c":25.04,"h":25.595,"l":25,"n":3563,"o":25.43,"t":"2025-12-17T05:00:00Z","v":198423,"vw":25.246209},{"c":25.78,"h":26.25,"l":24.9701,"n":4438,"o":25.18,"t":"2025-12-18T05:00:00Z","v":217971,"vw":25.849702},{"c":25.46,"h":25.91,"l":25.415,"n":3236,"o":25.6,"t":"2025-12-19T05:00:00Z","v":186071,"vw":25.542259},{"c":25.71,"h":26.035,"l":25.38,"n":3028,"o":25.53,"t":"2025-12-22T05:00:00Z","v":151582,"vw":25.754382},{"c":25.98,"h":26.12,"l":25.64,"n":3150,"o":25.75,"t":"2025-12-23T05:00:00Z","v":183662,"vw":25.918464},{"c":26.02,"h":26.34,"l":25.89,"n":1606,"o":26.01,"t":"2025-12-24T05:00:00Z","v":102214,"vw":26.164067},{"c":26.15,"h":26.45,"l":25.91,"n":2517,"o":26.09,"t":"2025-12-26T05:00:00Z","v":109615,"vw":26.225393},{"c":26.33,"h":26.41,"l":25.88,"n":2767,"o":26.1,"t":"2025-12-29T05:00:00Z","v":92242,"vw":26.218961},{"c":26.25,"h":26.48,"l":26.13,"n":1999,"o":26.4,"t":"2025-12-30T05:00:00Z","v":98496,"vw":26.314601},{"c":26,"h":26.469,"l":25.82,"n":2623,"o":26.17,"t":"2025-12-31T05:00:00Z","v":155317,"vw":26.025681},{"c":26.57,"h":26.62,"l":26.15,"n":3041,"o":26.4,"t":"2026-01-02T05:00:00Z","v":123506,"vw":26.405296},{"c":27.42,"h":27.54,"l":26.21,"n":3368,"o":26.68,"t":"2026-01-05T05:00:00Z","v":206835,"vw":27.049321},{"c":26.76,"h":27.76,"l":26.695,"n":2578,"o":27.52,"t":"2026-01-06T05:00:00Z","v":113197,"vw":27.106441},{"c":26.55,"h":26.8,"l":26.3009,"n":2242,"o":26.75,"t":"2026-01-07T05:00:00Z","v":71436,"vw":26.519719},{"c":27.2,"h":27.3071,"l":26.6007,"n":2431,"o":26.66,"t":"2026-01-08T05:00:00Z","v":91605,"vw":27.080603},{"c":27,"h":27.5,"l":26.53,"n":3303,"o":27.22,"t":"2026-01-09T05:00:00Z","v":159964,"vw":26.86556},{"c":26.83,"h":27.195,"l":26.6,"n":3359,"o":26.86,"t":"2026-01-12T05:00:00Z","v":130472,"vw":26.922638},{"c":26.23,"h":27.305,"l":26.01,"n":2238,"o":26.8,"t":"2026-01-13T05:00:00Z","v":96846,"vw":26.362188},{"c":25.87,"h":26.23,"l":25.57,"n":2431,"o":26,"t":"2026-01-14T05:00:00Z","v":117172,"vw":25.969241},{"c":25.58,"h":25.99,"l":25.16,"n":2966,"o":25.92,"t":"2026-01-15T05:00:00Z","v":134962,"vw":25.648307},{"c":26,"h":26.96,"l":25.98,"n":3899,"o":26.23,"t":"2026-01-16T05:00:00Z","v":251327,"vw":26.170496},{"c":26.31,"h":26.695,"l":25.34,"n":3431,"o":25.73,"t":"2026-01-20T05:00:00Z","v":201605,"vw":26.25186},{"c":27.71,"h":28.0264,"l":26.755,"n":6567,"o":26.97,"t":"2026-01-21T05:00:00Z","v":386221,"vw":27.571469},{"c":27.62,"h":28.265,"l":27.4,"n":4097,"o":27.83,"t":"2026-01-22T05:00:00Z","v":175061,"vw":27.617384},{"c":28.16,"h":28.46,"l":27.7,"n":4146,"o":27.77,"t":"2026-01-23T05:00:00Z","v":259621,"vw":28.162075},{"c":28.23,"h":29.09,"l":28.04,"n":6049,"o":28.43,"t":"2026-01-26T05:00:00Z","v":387698,"vw":28.539199},{"c":29.07,"h":29.23,"l":28.34,"n":3879,"o":28.48,"t":"2026-01-27T05:00:00Z","v":280954,"vw":28.944724},{"c":29.12,"h":29.42,"l":28.325,"n":4824,"o":28.75,"t":"2026-01-28T05:00:00Z","v":333232,"vw":28.930609},{"c":30.35,"h":30.5,"l":29,"n":6194,"o":29.45,"t":"2026-01-29T05:00:00Z","v":380426,"vw":29.885933},{"c":29.64,"h":30.41,"l":29.395,"n":6051,"o":30.02,"t":"2026-01-30T05:00:00Z","v":338467,"vw":29.692365},{"c":29.49,"h":29.85,"l":29.255,"n":4890,"o":29.64,"t":"2026-02-02T05:00:00Z","v":323405,"vw":29.525125},{"c":29.5,"h":29.86,"l":28.76,"n":5840,"o":29.68,"t":"2026-02-03T05:00:00Z","v":401214,"vw":29.275189},{"c":28.58,"h":29.52,"l":28.36,"n":5981,"o":29.52,"t":"2026-02-04T05:00:00Z","v":344972,"vw":28.701462},{"c":28.24,"h":29.155,"l":27.85,"n":5428,"o":28.4,"t":"2026-02-05T05:00:00Z","v":265733,"vw":28.343613},{"c":28.9,"h":29.035,"l":28,"n":4659,"o":28.61,"t":"2026-02-06T05:00:00Z","v":229207,"vw":28.744288},{"c":29.54,"h":29.87,"l":28.56,"n":4637,"o":28.9,"t":"2026-02-09T05:00:00Z","v":358345,"vw":29.474373},{"c":29.38,"h":29.84,"l":29.13,"n":4421,"o":29.44,"t":"2026-02-10T05:00:00Z","v":279751,"vw":29.444291},{"c":29.49,"h":29.95,"l":29.32,"n":4583,"o":29.7,"t":"2026-02-11T05:00:00Z","v":545197,"vw":29.564365},{"c":27.85,"h":29.935,"l":27.715,"n":4906,"o":29.68,"t":"2026-02-12T05:00:00Z","v":411480,"vw":28.171985},{"c":27.96,"h":28.35,"l":27.57,"n":5605,"o":27.82,"t":"2026-02-13T05:00:00Z","v":456696,"vw":28.012582},{"c":28.74,"h":28.79,"l":27.87,"n":3922,"o":27.98,"t":"2026-02-17T05:00:00Z","v":299647,"vw":28.586569},{"c":28.61,"h":29.16,"l":28.27,"n":2909,"o":28.63,"t":"2026-02-18T05:00:00Z","v":148093,"vw":28.675279},{"c":29,"h":29,"l":27.5,"n":3642,"o":28.26,"t":"2026-02-19T05:00:00Z","v":260608,"vw":28.703201},{"c":29.25,"h":29.36,"l":28.5,"n":3910,"o":28.94,"t":"2026-02-20T05:00:00Z","v":185303,"vw":29.203438},{"c":28.36,"h":29.05,"l":28.12,"n":4876,"o":29.05,"t":"2026-02-23T05:00:00Z","v":324055,"vw":28.459072},{"c":28.78,"h":29.08,"l":28.05,"n":3744,"o":28.1,"t":"2026-02-24T05:00:00Z","v":287219,"vw":28.653779},{"c":29.18,"h":29.22,"l":28.35,"n":3130,"o":29.08,"t":"2026-02-25T05:00:00Z","v":304814,"vw":29.069033},{"c":28.96,"h":29.57,"l":28.6,"n":3460,"o":29.18,"t":"2026-02-26T05:00:00Z","v":298559,"vw":28.995658},{"c":28.5,"h":29.04,"l":28.3,"n":3660,"o":28.78,"t":"2026-02-27T05:00:00Z","v":331705,"vw":28.536956},{"c":28.38,"h":28.45,"l":27.61,"n":4982,"o":28,"t":"2026-03-02T05:00:00Z","v":309131,"vw":28.206062},{"c":26.78,"h":28.01,"l":26.095,"n":6283,"o":27.63,"t":"2026-03-03T05:00:00Z","v":453153,"vw":26.671626},{"c":26.79,"h":26.92,"l":26,"n":3825,"o":26.68,"t":"2026-03-04T05:00:00Z","v":199538,"vw":26.610014},{"c":26.14,"h":26.65,"l":25.63,"n":4592,"o":26.62,"t":"2026-03-05T05:00:00Z","v":281838,"vw":25.927908},{"c":25.42,"h":25.99,"l":25.01,"n":4367,"o":25.5,"t":"2026-03-06T05:00:00Z","v":235649,"vw":25.530471},{"c":25.52,"h":25.74,"l":24.42,"n":4722,"o":24.87,"t":"2026-03-09T04:00:00Z","v":274993,"vw":25.143533},{"c":25.71,"h":26.21,"l":25.29,"n":3758,"o":25.55,"t":"2026-03-10T04:00:00Z","v":258602,"vw":25.835012},{"c":25.81,"h":26.175,"l":25.42,"n":2218,"o":25.81,"t":"2026-03-11T04:00:00Z","v":104641,"vw":25.731667},{"c":24.81,"h":25.47,"l":24.74,"n":3948,"o":25.42,"t":"2026-03-12T04:00:00Z","v":186600,"vw":24.865081},{"c":24.39,"h":25.1,"l":24.13,"n":3680,"o":24.96,"t":"2026-03-13T04:00:00Z","v":302824,"vw":24.632731},{"c":24.93,"h":25,"l":24.4,"n":3823,"o":24.56,"t":"2026-03-16T04:00:00Z","v":258531,"vw":24.865248},{"c":25.57,"h":27.65,"l":24.6,"n":6749,"o":27.15,"t":"2026-03-17T04:00:00Z","v":522976,"vw":25.595655},{"c":24.81,"h":26.035,"l":24.76,"n":5368,"o":25.13,"t":"2026-03-18T04:00:00Z","v":243499,"vw":25.143614},{"c":25.41,"h":25.44,"l":24.044,"n":3196,"o":24.23,"t":"2026-03-19T04:00:00Z","v":131466,"vw":25.036245},{"c":24.3,"h":25.32,"l":24.29,"n":4875,"o":25.32,"t":"2026-03-20T04:00:00Z","v":332621,"vw":24.512473},{"c":25.03,"h":25.49,"l":24.9,"n":3320,"o":24.94,"t":"2026-03-23T04:00:00Z","v":172812,"vw":25.09423},{"c":25.24,"h":25.41,"l":24.37,"n":4745,"o":24.82,"t":"2026-03-24T04:00:00Z","v":208062,"vw":25.121267},{"c":25.97,"h":26.63,"l":25.29,"n":5062,"o":25.62,"t":"2026-03-25T04:00:00Z","v":363179,"vw":25.845732},{"c":25.26,"h":26.07,"l":25.26,"n":4192,"o":25.51,"t":"2026-03-26T04:00:00Z","v":237700,"vw":25.520574},{"c":24.39,"h":25.205,"l":24.23,"n":4495,"o":24.91,"t":"2026-03-27T04:00:00Z","v":232641,"vw":24.453895},{"c":23.77,"h":24.76,"l":23.61,"n":6038,"o":24.48,"t":"2026-03-30T04:00:00Z","v":409657,"vw":23.852476},{"c":25.29,"h":25.29,"l":24.13,"n":5036,"o":24.13,"t":"2026-03-31T04:00:00Z","v":582344,"vw":25.084916},{"c":25.89,"h":26.0869,"l":25.49,"n":4908,"o":25.77,"t":"2026-04-01T04:00:00Z","v":281595,"vw":25.788279},{"c":25.66,"h":26,"l":25.25,"n":4215,"o":25.32,"t":"2026-04-02T04:00:00Z","v":149424,"vw":25.559749},{"c":25.56,"h":26.015,"l":25.29,"n":2382,"o":25.71,"t":"2026-04-06T04:00:00Z","v":145589,"vw":25.556587},{"c":25.64,"h":25.83,"l":25.119,"n":3445,"o":25.71,"t":"2026-04-07T04:00:00Z","v":137658,"vw":25.525581},{"c":26.57,"h":27.7468,"l":26.26,"n":4446,"o":26.96,"t":"2026-04-08T04:00:00Z","v":218396,"vw":26.58533},{"c":27.08,"h":27.795,"l":26.02,"n":8681,"o":26.63,"t":"2026-04-09T04:00:00Z","v":471709,"vw":27.328842},{"c":27.07,"h":27.65,"l":27.05,"n":4692,"o":27.23,"t":"2026-04-10T04:00:00Z","v":291454,"vw":27.288893},{"c":26.78,"h":27.54,"l":26.73,"n":3901,"o":26.91,"t":"2026-04-13T04:00:00Z","v":283803,"vw":27.090025},{"c":26.61,"h":27.5,"l":26.59,"n":3633,"o":26.95,"t":"2026-04-14T04:00:00Z","v":191769,"vw":26.917165},{"c":26.33,"h":26.76,"l":26.01,"n":3356,"o":26.44,"t":"2026-04-15T04:00:00Z","v":174057,"vw":26.211204},{"c":26.08,"h":26.55,"l":25.94,"n":4434,"o":26.24,"t":"2026-04-16T04:00:00Z","v":255639,"vw":26.192212},{"c":26.27,"h":26.62,"l":25.82,"n":6335,"o":26.1,"t":"2026-04-17T04:00:00Z","v":526315,"vw":26.30997},{"c":26.07,"h":26.3099,"l":25.88,"n":3616,"o":26.08,"t":"2026-04-20T04:00:00Z","v":203884,"vw":26.099242},{"c":25.18,"h":26.514,"l":25.07,"n":3450,"o":26.06,"t":"2026-04-21T04:00:00Z","v":209856,"vw":25.352524},{"c":25.15,"h":26.07,"l":25.02,"n":4354,"o":25.45,"t":"2026-04-22T04:00:00Z","v":300135,"vw":25.396658},{"c":25,"h":25.63,"l":24.74,"n":5378,"o":25.09,"t":"2026-04-23T04:00:00Z","v":320229,"vw":25.19232},{"c":25,"h":25.34,"l":24.82,"n":4364,"o":25.14,"t":"2026-04-24T04:00:00Z","v":203665,"vw":24.977321},{"c":24.81,"h":25.27,"l":24.635,"n":5564,"o":24.95,"t":"2026-04-27T04:00:00Z","v":316152,"vw":24.905887},{"c":25.02,"h":25.03,"l":24.345,"n":3700,"o":24.61,"t":"2026-04-28T04:00:00Z","v":213679,"vw":24.838728},{"c":24.42,"h":25.26,"l":24.11,"n":6472,"o":25.02,"t":"2026-04-29T04:00:00Z","v":375192,"vw":24.4929},{"c":24.95,"h":25.04,"l":24.22,"n":4452,"o":24.72,"t":"2026-04-30T04:00:00Z","v":252561,"vw":24.741249},{"c":24.29,"h":24.92,"l":24.16,"n":4768,"o":24.92,"t":"2026-05-01T04:00:00Z","v":222178,"vw":24.350858},{"c":23.88,"h":24.5423,"l":23.88,"n":5051,"o":24.13,"t":"2026-05-04T04:00:00Z","v":206512,"vw":24.044771},{"c":24.78,"h":25.0205,"l":24.31,"n":5298,"o":24.31,"t":"2026-05-05T04:00:00Z","v":185246,"vw":24.710934},{"c":26.03,"h":26.49,"l":25.16,"n":5675,"o":25.29,"t":"2026-05-06T04:00:00Z","v":313241,"vw":25.974961},{"c":25.78,"h":26.2,"l":25.5,"n":3323,"o":26,"t":"2026-05-07T04:00:00Z","v":161000,"vw":25.793695},{"c":25.23,"h":26.185,"l":25.175,"n":3987,"o":26.12,"t":"2026-05-08T04:00:00Z","v":140492,"vw":25.393139},{"c":25.1,"h":25.51,"l":24.76,"n":3894,"o":25.24,"t":"2026-05-11T04:00:00Z","v":199031,"vw":25.199179},{"c":24.94,"h":25.09,"l":24.52,"n":4366,"o":24.97,"t":"2026-05-12T04:00:00Z","v":224498,"vw":24.788391},{"c":23.85,"h":25.03,"l":23,"n":6872,"o":24.33,"t":"2026-05-13T04:00:00Z","v":435769,"vw":24.152028},{"c":24.68,"h":24.68,"l":23.71,"n":4214,"o":23.71,"t":"2026-05-14T04:00:00Z","v":223804,"vw":24.458118},{"c":23.86,"h":24.48,"l":23.71,"n":3765,"o":24.32,"t":"2026-05-15T04:00:00Z","v":185643,"vw":23.903142},{"c":24.81,"h":24.9,"l":23.63,"n":5211,"o":23.86,"t":"2026-05-18T04:00:00Z","v":235850,"vw":24.559131},{"c":23.96,"h":24.505,"l":23.84,"n":4274,"o":24.45,"t":"2026-05-19T04:00:00Z","v":251839,"vw":24.031414},{"c":24.84,"h":25.09,"l":24.074,"n":3075,"o":24.13,"t":"2026-05-20T04:00:00Z","v":117138,"vw":24.772674},{"c":25.27,"h":25.35,"l":24.31,"n":3269,"o":24.52,"t":"2026-05-21T04:00:00Z","v":164451,"vw":25.136463},{"c":24.96,"h":25.27,"l":24.685,"n":3730,"o":25.27,"t":"2026-05-22T04:00:00Z","v":181885,"vw":24.993835},{"c":25.54,"h":25.65,"l":25.16,"n":3108,"o":25.22,"t":"2026-05-26T04:00:00Z","v":113601,"vw":25.489419},{"c":26.31,"h":26.56,"l":25.25,"n":3260,"o":25.55,"t":"2026-05-27T04:00:00Z","v":218960,"vw":26.019241},{"c":26.28,"h":26.75,"l":25.825,"n":3584,"o":26.18,"t":"2026-05-28T04:00:00Z","v":206038,"vw":26.445788},{"c":26.6,"h":26.895,"l":25.98,"n":4000,"o":26.19,"t":"2026-05-29T04:00:00Z","v":312422,"vw":26.575213},{"c":26.72,"h":27.2,"l":26,"n":6791,"o":26.28,"t":"2026-06-01T04:00:00Z","v":344752,"vw":26.826761},{"c":27.05,"h":27.28,"l":26.02,"n":5149,"o":26.73,"t":"2026-06-02T04:00:00Z","v":175884,"vw":26.92623},{"c":26.02,"h":26.87,"l":25.91,"n":4617,"o":26.84,"t":"2026-06-03T04:00:00Z","v":225439,"vw":26.32089},{"c":25.95,"h":26.54,"l":25.93,"n":3266,"o":26.22,"t":"2026-06-04T04:00:00Z","v":174803,"vw":26.168964},{"c":25.35,"h":25.815,"l":25.08,"n":3002,"o":25.81,"t":"2026-06-05T04:00:00Z","v":129504,"vw":25.359436},{"c":25.13,"h":25.825,"l":24.94,"n":3347,"o":25.53,"t":"2026-06-08T04:00:00Z","v":140428,"vw":25.166753},{"c":25.74,"h":26.56,"l":25.13,"n":3694,"o":25.6,"t":"2026-06-09T04:00:00Z","v":135981,"vw":25.657151},{"c":24.99,"h":26.27,"l":24.685,"n":6005,"o":25.8,"t":"2026-06-10T04:00:00Z","v":325321,"vw":24.936753},{"c":26.34,"h":26.52,"l":25.13,"n":2795,"o":25.13,"t":"2026-06-11T04:00:00Z","v":163268,"vw":25.94043},{"c":26.43,"h":26.64,"l":26.18,"n":2246,"o":26.43,"t":"2026-06-12T04:00:00Z","v":87758,"vw":26.45472},{"c":28.06,"h":28.73,"l":26.75,"n":6825,"o":27,"t":"2026-06-15T04:00:00Z","v":378952,"vw":27.922617},{"c":27.78,"h":28.63,"l":27.45,"n":4540,"o":28.16,"t":"2026-06-16T04:00:00Z","v":239076,"vw":27.788307},{"c":27.16,"h":28.1902,"l":26.99,"n":3648,"o":27.73,"t":"2026-06-17T04:00:00Z","v":142064,"vw":27.429308},{"c":27.54,"h":27.69,"l":27.0101,"n":3053,"o":27.31,"t":"2026-06-18T04:00:00Z","v":203576,"vw":27.458635},{"c":26.59,"h":27.66,"l":26.45,"n":4108,"o":27.5,"t":"2026-06-22T04:00:00Z","v":202951,"vw":26.684553},{"c":26.17,"h":26.395,"l":25.96,"n":3911,"o":26.2,"t":"2026-06-23T04:00:00Z","v":191365,"vw":26.141588},{"c":26.08,"h":26.21,"l":25.65,"n":4139,"o":26.19,"t":"2026-06-24T04:00:00Z","v":238804,"vw":25.921454},{"c":25.86,"h":26.77,"l":25.8,"n":3631,"o":26.07,"t":"2026-06-25T04:00:00Z","v":177253,"vw":26.150242},{"c":25.54,"h":26.18,"l":25,"n":4437,"o":25.68,"t":"2026-06-26T04:00:00Z","v":261175,"vw":25.709822},{"c":25.75,"h":25.9599,"l":25.37,"n":4429,"o":25.7,"t":"2026-06-29T04:00:00Z","v":269442,"vw":25.602929},{"c":25.18,"h":25.83,"l":24.75,"n":4839,"o":25.82,"t":"2026-06-30T04:00:00Z","v":342101,"vw":25.157178},{"c":25.28,"h":25.72,"l":25.19,"n":3499,"o":25.19,"t":"2026-07-01T04:00:00Z","v":210889,"vw":25.386131},{"c":25.23,"h":26.06,"l":25.1,"n":4097,"o":25.5,"t":"2026-07-02T04:00:00Z","v":226272,"vw":25.31027},{"c":25.67,"h":26.45,"l":25.2301,"n":4306,"o":25.42,"t":"2026-07-06T04:00:00Z","v":209258,"vw":25.689775},{"c":25.1,"h":25.78,"l":25.01,"n":3890,"o":25.78,"t":"2026-07-07T04:00:00Z","v":203458,"vw":25.16782},{"c":24.63,"h":25.3473,"l":24.51,"n":3861,"o":24.92,"t":"2026-07-08T04:00:00Z","v":147420,"vw":24.6903},{"c":24.4,"h":24.88,"l":24.32,"n":4688,"o":24.63,"t":"2026-07-09T04:00:00Z","v":227992,"vw":24.478575},{"c":24.72,"h":24.905,"l":24.39,"n":3340,"o":24.42,"t":"2026-07-10T04:00:00Z","v":141091,"vw":24.732334},{"c":24.73,"h":24.915,"l":24.55,"n":3508,"o":24.61,"t":"2026-07-13T04:00:00Z","v":141948,"vw":24.691345},{"c":24.86,"h":25.31,"l":24.78,"n":3235,"o":25.07,"t":"2026-07-14T04:00:00Z","v":154460,"vw":24.904034},{"c":25.23,"h":25.73,"l":24.42,"n":3868,"o":24.89,"t":"2026-07-15T04:00:00Z","v":189197,"vw":25.344215},{"c":25.2,"h":25.44,"l":24.68,"n":6938,"o":25.05,"t":"2026-07-16T04:00:00Z","v":408131,"vw":25.161048},{"c":24.83,"h":25.47,"l":24.63,"n":4121,"o":24.83,"t":"2026-07-17T04:00:00Z","v":178529,"vw":24.873044},{"c":24.39,"h":25.09,"l":24.21,"n":4826,"o":24.98,"t":"2026-07-20T04:00:00Z","v":347929,"vw":24.520083},{"c":24.76,"h":24.83,"l":24.445,"n":2651,"o":24.71,"t":"2026-07-21T04:00:00Z","v":103755,"vw":24.698216},{"c":25.08,"h":25.165,"l":24.745,"n":3471,"o":24.76,"t":"2026-07-22T04:00:00Z","v":113462,"vw":24.959405},{"c":25.02,"h":25.095,"l":24.66,"n":3589,"o":24.66,"t":"2026-07-23T04:00:00Z","v":120065,"vw":24.961821},{"c":25.17,"h":25.39,"l":24.8,"n":2929,"o":25.04,"t":"2026-07-24T04:00:00Z","v":95102,"vw":25.169558},{"c":26.24,"h":26.46,"l":25.33,"n":4836,"o":25.55,"t":"2026-07-27T04:00:00Z","v":213886,"vw":26.065648},{"c":26.1,"h":26.46,"l":25.6001,"n":3941,"o":26.04,"t":"2026-07-28T04:00:00Z","v":129893,"vw":26.126786},{"c":25.53,"h":26.23,"l":25.42,"n":3099,"o":25.85,"t":"2026-07-29T04:00:00Z","v":88944,"vw":25.625442},{"c":26.11,"h":26.29,"l":25.4717,"n":2908,"o":25.83,"t":"2026-07-30T04:00:00Z","v":149353,"vw":26.010227},{"c":25.77,"h":26.3,"l":25.64,"n":2764,"o":26.3,"t":"2026-07-31T04:00:00Z","v":106092,"vw":25.887467},{"c":25.6,"h":26.25,"l":25.5,"n":3227,"o":26,"t":"2026-08-03T04:00:00Z","v":134427,"vw":25.722901},{"c":26.44,"h":26.53,"l":25.785,"n":3613,"o":25.92,"t":"2026-08-04T04:00:00Z","v":145570,"vw":26.311044},{"c":26,"h":26.75,"l":25.79,"n":3878,"o":26.53,"t":"2026-08-05T04:00:00Z","v":178230,"vw":25.995159},{"c":26.14,"h":26.72,"l":25.97,"n":3322,"o":26,"t":"2026-08-06T04:00:00Z","v":139943,"vw":26.246918},{"c":25.08,"h":26.49,"l":24.89,"n":4935,"o":26.49,"t":"2026-08-07T04:00:00Z","v":257934,"vw":25.319849},{"c":24.99,"h":25.23,"l":24.5,"n":4542,"o":25.2,"t":"2026-08-10T04:00:00Z","v":228903,"vw":24.911833},{"c":24.69,"h":25.51,"l":24.55,"n":4989,"o":25,"t":"2026-08-11T04:00:00Z","v":233684,"vw":24.773923},{"c":24.89,"h":25.1399,"l":24.6,"n":2741,"o":24.93,"t":"2026-08-12T04:00:00Z","v":85835,"vw":24.836296},{"c":24.84,"h":25.21,"l":24.58,"n":4070,"o":24.95,"t":"2026-08-13T04:00:00Z","v":165093,"vw":24.844706},{"c":24.48,"h":25.36,"l":24.37,"n":3493,"o":24.81,"t":"2026-08-14T04:00:00Z","v":189045,"vw":24.672465},{"c":24.01,"h":24.93,"l":23.96,"n":4505,"o":24.45,"t":"2026-08-17T04:00:00Z","v":186673,"vw":24.162106},{"c":22.99,"h":23.85,"l":22.02,"n":11630,"o":23.53,"t":"2026-08-18T04:00:00Z","v":713501,"vw":22.684027},{"c":23.31,"h":23.675,"l":22.955,"n":6161,"o":23.22,"t":"2026-08-19T04:00:00Z","v":301324,"vw":23.295177},{"c":23.27,"h":23.62,"l":23.05,"n":5093,"o":23.15,"t":"2026-08-20T04:00:00Z","v":290122,"vw":23.274936},{"c":23.46,"h":23.91,"l":23.3,"n":4118,"o":23.35,"t":"2026-08-21T04:00:00Z","v":234207,"vw":23.498622},{"c":23.85,"h":24.2,"l":23.4173,"n":4507,"o":23.62,"t":"2026-08-24T04:00:00Z","v":227570,"vw":23.772578},{"c":24.82,"h":24.87,"l":23.95,"n":4457,"o":24.09,"t":"2026-08-25T04:00:00Z","v":228957,"vw":24.473471},{"c":24.6,"h":25.3089,"l":24.58,"n":4036,"o":24.85,"t":"2026-08-26T04:00:00Z","v":224597,"vw":24.856539},{"c":24.18,"h":25.27,"l":24.11,"n":3954,"o":24.68,"t":"2026-08-27T04:00:00Z","v":222283,"vw":24.292285},{"c":24.1,"h":24.52,"l":24,"n":3094,"o":24.32,"t":"2026-08-28T04:00:00Z","v":205604,"vw":24.124641},{"c":23.47,"h":23.64,"l":23.15,"n":4208,"o":23.33,"t":"2026-08-31T04:00:00Z","v":318350,"vw":23.446752},{"c":23.09,"h":24.0778,"l":23.0175,"n":5263,"o":23.47,"t":"2026-09-01T04:00:00Z","v":286527,"vw":23.344613},{"c":24.18,"h":24.24,"l":23.06,"n":5850,"o":23.18,"t":"2026-09-02T04:00:00Z","v":213325,"vw":23.987569},{"c":24.21,"h":24.69,"l":23.76,"n":5124,"o":24.35,"t":"2026-09-03T04:00:00Z","v":306453,"vw":24.10254},{"c":24.41,"h":24.56,"l":23.705,"n":3316,"o":23.96,"t":"2026-09-04T04:00:00Z","v":138586,"vw":24.322565},{"c":24.16,"h":24.64,"l":24.1,"n":3088,"o":24.51,"t":"2026-09-08T04:00:00Z","v":140342,"vw":24.23512},{"c":24.46,"h":24.635,"l":24.015,"n":3122,"o":24.11,"t":"2026-09-09T04:00:00Z","v":112009,"vw":24.403969},{"c":24.78,"h":24.87,"l":24.18,"n":3903,"o":24.18,"t":"2026-09-10T04:00:00Z","v":196918,"vw":24.650929},{"c":24.59,"h":25.1,"l":24.31,"n":4921,"o":25,"t":"2026-09-11T04:00:00Z","v":238439,"vw":24.550315},{"c":24.33,"h":24.6,"l":24,"n":3510,"o":24.25,"t":"2026-09-14T04:00:00Z","v":194174,"vw":24.389443},{"c":23.91,"h":24.38,"l":23.6,"n":5768,"o":24.35,"t":"2026-09-15T04:00:00Z","v":450623,"vw":23.832134},{"c":23.54,"h":23.95,"l":23.28,"n":3007,"o":23.76,"t":"2026-09-16T04:00:00Z","v":128684,"vw":23.594052},{"c":23.92,"h":24.03,"l":23.61,"n":3507,"o":23.9,"t":"2026-09-17T04:00:00Z","v":174582,"vw":23.851676},{"c":23.62,"h":23.81,"l":23.5,"n":5127,"o":23.61,"t":"2026-09-18T04:00:00Z","v":234236,"vw":23.662173},{"c":24.19,"h":24.3237,"l":23.5,"n":4058,"o":24,"t":"2026-09-21T04:00:00Z","v":204718,"vw":24.022086},{"c":24.02,"h":24.5,"l":23.83,"n":3893,"o":24.34,"t":"2026-09-22T04:00:00Z","v":116110,"vw":24.089584},{"c":23.73,"h":23.98,"l":23.6,"n":3216,"o":23.93,"t":"2026-09-23T04:00:00Z","v":108695,"vw":23.769393},{"c":23.55,"h":23.895,"l":23.4612,"n":4214,"o":23.79,"t":"2026-09-24T04:00:00Z","v":220581,"vw":23.597818},{"c":23.88,"h":24.06,"l":23.3491,"n":3018,"o":23.77,"t":"2026-09-25T04:00:00Z","v":143867,"vw":23.830484},{"c":26.05,"h":26.265,"l":23.82,"n":11216,"o":23.82,"t":"2026-09-28T04:00:00Z","v":1067338,"vw":25.644302},{"c":26,"h":26.23,"l":25.54,"n":12759,"o":26.09,"t":"2026-09-29T04:00:00Z","v":844397,"vw":25.92502},{"c":25.44,"h":26.31,"l":25.4,"n":5579,"o":25.95,"t":"2026-09-30T04:00:00Z","v":552861,"vw":25.618457},{"c":24.28,"h":25.38,"l":24.05,"n":7807,"o":25.38,"t":"2026-10-01T04:00:00Z","v":530789,"vw":24.299161},{"c":24.3,"h":24.65,"l":24.22,"n":4356,"o":24.3,"t":"2026-10-02T04:00:00Z","v":291297,"vw":24.404443},{"c":25.54,"h":25.81,"l":24.45,"n":4980,"o":24.45,"t":"2026-10-05T04:00:00Z","v":340436,"vw":25.399864},{"c":25.22,"h":25.99,"l":25.2,"n":4880,"o":25.66,"t":"2026-10-06T04:00:00Z","v":245979,"vw":25.428901},{"c":24.78,"h":25.265,"l":24.65,"n":4592,"o":24.81,"t":"2026-10-07T04:00:00Z","v":265941,"vw":24.921979},{"c":24.4,"h":24.91,"l":24.23,"n":2910,"o":24.5,"t":"2026-10-08T04:00:00Z","v":125278,"vw":24.396941},{"c":24.54,"h":24.63,"l":24.225,"n":2306,"o":24.63,"t":"2026-10-09T04:00:00Z","v":112284,"vw":24.428508},{"c":24.76,"h":24.82,"l":24.4,"n":3777,"o":24.47,"t":"2026-10-12T04:00:00Z","v":101623,"vw":24.706627},{"c":24.48,"h":25.085,"l":24.46,"n":3993,"o":24.8,"t":"2026-10-13T04:00:00Z","v":189344,"vw":24.792347},{"c":24.06,"h":24.6,"l":23.955,"n":5975,"o":24.5,"t":"2026-10-14T04:00:00Z","v":267602,"vw":24.090069},{"c":24.66,"h":24.95,"l":23.63,"n":4482,"o":23.95,"t":"2026-10-15T04:00:00Z","v":265218,"vw":24.584098},{"c":25.09,"h":25.445,"l":24.74,"n":5776,"o":24.95,"t":"2026-10-16T04:00:00Z","v":382516,"vw":25.145604},{"c":24.92,"h":25.2,"l":24.61,"n":4120,"o":25.16,"t":"2026-10-19T04:00:00Z","v":176542,"vw":24.881328},{"c":25.16,"h":25.63,"l":24.73,"n":5644,"o":24.82,"t":"2026-10-20T04:00:00Z","v":396498,"vw":25.206685},{"c":25.43,"h":25.81,"l":25.12,"n":5662,"o":25.38,"t":"2026-10-21T04:00:00Z","v":552435,"vw":25.491094},{"c":24.44,"h":25.25,"l":24.28,"n":5279,"o":25.05,"t":"2026-10-22T04:00:00Z","v":331820,"vw":24.497752}],"volatilityBars":[{"c":23.72,"h":24,"l":23.71,"n":38,"o":24,"t":"2026-09-21T13:30:00Z","v":2202,"vw":23.824899},{"c":23.61,"h":23.69,"l":23.505,"n":46,"o":23.69,"t":"2026-09-21T13:45:00Z","v":2479,"vw":23.599038},{"c":23.67,"h":23.68,"l":23.5,"n":57,"o":23.6,"t":"2026-09-21T14:00:00Z","v":3604,"vw":23.627855},{"c":23.685,"h":23.77,"l":23.595,"n":104,"o":23.67,"t":"2026-09-21T14:15:00Z","v":2455,"vw":23.682308},{"c":23.6,"h":23.8,"l":23.6,"n":40,"o":23.8,"t":"2026-09-21T14:30:00Z","v":1855,"vw":23.680818},{"c":23.68,"h":23.79,"l":23.68,"n":99,"o":23.7,"t":"2026-09-21T14:45:00Z","v":4770,"vw":23.699809},{"c":23.845,"h":23.85,"l":23.69,"n":96,"o":23.69,"t":"2026-09-21T15:00:00Z","v":4783,"vw":23.744858},{"c":23.88,"h":23.91,"l":23.85,"n":53,"o":23.865,"t":"2026-09-21T15:15:00Z","v":2046,"vw":23.869211},{"c":23.84,"h":23.84,"l":23.84,"n":7,"o":23.84,"t":"2026-09-21T15:30:00Z","v":635,"vw":23.84},{"c":23.89,"h":23.91,"l":23.86,"n":93,"o":23.86,"t":"2026-09-21T15:45:00Z","v":3905,"vw":23.87652},{"c":23.94,"h":23.955,"l":23.89,"n":86,"o":23.89,"t":"2026-09-21T16:00:00Z","v":3182,"vw":23.92216},{"c":23.8175,"h":23.95,"l":23.815,"n":273,"o":23.925,"t":"2026-09-21T16:15:00Z","v":34729,"vw":23.889371},{"c":23.845,"h":23.86,"l":23.835,"n":44,"o":23.85,"t":"2026-09-21T16:30:00Z","v":2430,"vw":23.846221},{"c":23.91,"h":23.91,"l":23.84,"n":71,"o":23.84,"t":"2026-09-21T16:45:00Z","v":14160,"vw":23.894953},{"c":23.945,"h":23.95,"l":23.875,"n":55,"o":23.875,"t":"2026-09-21T17:00:00Z","v":2708,"vw":23.9105},{"c":23.9701,"h":24.005,"l":23.92,"n":101,"o":23.945,"t":"2026-09-21T17:15:00Z","v":4336,"vw":23.965168},{"c":23.965,"h":23.995,"l":23.94,"n":86,"o":23.99,"t":"2026-09-21T17:30:00Z","v":4087,"vw":23.968229},{"c":24.02,"h":24.07,"l":23.965,"n":128,"o":23.965,"t":"2026-09-21T17:45:00Z","v":7611,"vw":24.01944},{"c":24.01,"h":24.04,"l":24.01,"n":35,"o":24.03,"t":"2026-09-21T18:00:00Z","v":2492,"vw":24.027859},{"c":24.07,"h":24.11,"l":24.05,"n":108,"o":24.05,"t":"2026-09-21T18:15:00Z","v":6229,"vw":24.06993},{"c":24.1,"h":24.12,"l":24.07,"n":114,"o":24.09,"t":"2026-09-21T18:30:00Z","v":6158,"vw":24.099899},{"c":24.17,"h":24.18,"l":24.1,"n":146,"o":24.1,"t":"2026-09-21T18:45:00Z","v":4403,"vw":24.149832},{"c":24.12,"h":24.18,"l":24.12,"n":60,"o":24.17,"t":"2026-09-21T19:00:00Z","v":3901,"vw":24.159193},{"c":24.17,"h":24.25,"l":24.15,"n":153,"o":24.15,"t":"2026-09-21T19:15:00Z","v":9423,"vw":24.192853},{"c":24.225,"h":24.24,"l":24.14,"n":130,"o":24.14,"t":"2026-09-21T19:30:00Z","v":5972,"vw":24.208514},{"c":24.19,"h":24.3237,"l":24.19,"n":812,"o":24.2458,"t":"2026-09-21T19:45:00Z","v":38530,"vw":24.268504},{"c":24.19,"h":24.19,"l":24.19,"n":10,"o":24.19,"t":"2026-09-21T20:00:00Z","v":15220,"vw":24.19},{"c":24.25,"h":24.34,"l":24.095,"n":28,"o":24.34,"t":"2026-09-22T13:30:00Z","v":2231,"vw":24.275891},{"c":24.245,"h":24.26,"l":24.0948,"n":28,"o":24.25,"t":"2026-09-22T13:45:00Z","v":1304,"vw":24.220165},{"c":24.31,"h":24.5,"l":24.245,"n":44,"o":24.245,"t":"2026-09-22T14:00:00Z","v":2260,"vw":24.355518},{"c":24.125,"h":24.2906,"l":24.12,"n":85,"o":24.2906,"t":"2026-09-22T14:15:00Z","v":3210,"vw":24.209699},{"c":23.96,"h":24.2142,"l":23.95,"n":85,"o":24.2142,"t":"2026-09-22T14:30:00Z","v":2448,"vw":24.069152},{"c":23.895,"h":23.96,"l":23.83,"n":60,"o":23.96,"t":"2026-09-22T14:45:00Z","v":2858,"vw":23.903718},{"c":24.015,"h":24.03,"l":23.905,"n":82,"o":23.905,"t":"2026-09-22T15:00:00Z","v":3696,"vw":23.956129},{"c":24.045,"h":24.05,"l":23.99,"n":59,"o":24.01,"t":"2026-09-22T15:15:00Z","v":2471,"vw":24.029437},{"c":24.07,"h":24.08,"l":24.04,"n":43,"o":24.045,"t":"2026-09-22T15:30:00Z","v":1921,"vw":24.072766},{"c":24.04,"h":24.08,"l":24.01,"n":113,"o":24.07,"t":"2026-09-22T15:45:00Z","v":5194,"vw":24.063948},{"c":24.035,"h":24.05,"l":24.02,"n":27,"o":24.05,"t":"2026-09-22T16:00:00Z","v":807,"vw":24.039},{"c":24.03,"h":24.055,"l":24.02,"n":54,"o":24.02,"t":"2026-09-22T16:15:00Z","v":2004,"vw":24.037095},{"c":24.05,"h":24.0732,"l":24.035,"n":54,"o":24.04,"t":"2026-09-22T16:30:00Z","v":1746,"vw":24.054057},{"c":24.055,"h":24.07,"l":24.05,"n":60,"o":24.06,"t":"2026-09-22T16:45:00Z","v":2231,"vw":24.054545},{"c":24.05,"h":24.0586,"l":24.02,"n":58,"o":24.055,"t":"2026-09-22T17:00:00Z","v":1985,"vw":24.046697},{"c":24.04,"h":24.06,"l":24.04,"n":54,"o":24.045,"t":"2026-09-22T17:15:00Z","v":1412,"vw":24.046},{"c":24.04,"h":24.08,"l":24.01,"n":105,"o":24.055,"t":"2026-09-22T17:30:00Z","v":4338,"vw":24.055069},{"c":24.165,"h":24.165,"l":24.045,"n":134,"o":24.05,"t":"2026-09-22T17:45:00Z","v":3803,"vw":24.10067},{"c":24.16,"h":24.17,"l":24.15,"n":77,"o":24.16,"t":"2026-09-22T18:00:00Z","v":3232,"vw":24.156036},{"c":24.135,"h":24.17,"l":24.13,"n":44,"o":24.17,"t":"2026-09-22T18:15:00Z","v":1375,"vw":24.155625},{"c":24.165,"h":24.18,"l":24.13,"n":105,"o":24.13,"t":"2026-09-22T18:30:00Z","v":4027,"vw":24.154415},{"c":24.16,"h":24.2,"l":24.1401,"n":102,"o":24.1401,"t":"2026-09-22T18:45:00Z","v":3045,"vw":24.170365},{"c":24.105,"h":24.15,"l":24.105,"n":121,"o":24.14,"t":"2026-09-22T19:00:00Z","v":5712,"vw":24.13677},{"c":24.125,"h":24.15,"l":24.105,"n":108,"o":24.105,"t":"2026-09-22T19:15:00Z","v":3435,"vw":24.122079},{"c":24.11,"h":24.14,"l":24.1,"n":208,"o":24.12,"t":"2026-09-22T19:30:00Z","v":6379,"vw":24.12033},{"c":24.02,"h":24.16,"l":24.01,"n":491,"o":24.11,"t":"2026-09-22T19:45:00Z","v":20550,"vw":24.081804},{"c":24.02,"h":24.02,"l":24.02,"n":6,"o":24.02,"t":"2026-09-22T20:00:00Z","v":10964,"vw":24.02},{"c":23.75,"h":23.93,"l":23.75,"n":20,"o":23.93,"t":"2026-09-23T13:30:00Z","v":1399,"vw":23.882445},{"c":23.9,"h":23.96,"l":23.81,"n":26,"o":23.9,"t":"2026-09-23T13:45:00Z","v":1171,"vw":23.887136},{"c":23.88,"h":23.88,"l":23.81,"n":14,"o":23.84,"t":"2026-09-23T14:00:00Z","v":1412,"vw":23.86413},{"c":23.895,"h":23.8975,"l":23.87,"n":12,"o":23.895,"t":"2026-09-23T14:15:00Z","v":1076,"vw":23.88991},{"c":23.945,"h":23.98,"l":23.87,"n":122,"o":23.87,"t":"2026-09-23T14:30:00Z","v":4946,"vw":23.933917},{"c":23.895,"h":23.91,"l":23.895,"n":42,"o":23.91,"t":"2026-09-23T14:45:00Z","v":1551,"vw":23.90375},{"c":23.92,"h":23.94,"l":23.91,"n":40,"o":23.91,"t":"2026-09-23T15:00:00Z","v":1508,"vw":23.921317},{"c":23.91,"h":23.945,"l":23.91,"n":31,"o":23.93,"t":"2026-09-23T15:15:00Z","v":1206,"vw":23.921059},{"c":23.89,"h":23.895,"l":23.88,"n":47,"o":23.895,"t":"2026-09-23T15:30:00Z","v":1845,"vw":23.886182},{"c":23.83,"h":23.88,"l":23.83,"n":35,"o":23.88,"t":"2026-09-23T15:45:00Z","v":1233,"vw":23.847571},{"c":23.785,"h":23.82,"l":23.78,"n":48,"o":23.82,"t":"2026-09-23T16:00:00Z","v":1840,"vw":23.793442},{"c":23.81,"h":23.81,"l":23.775,"n":36,"o":23.775,"t":"2026-09-23T16:15:00Z","v":1416,"vw":23.794456},{"c":23.78,"h":23.82,"l":23.78,"n":27,"o":23.82,"t":"2026-09-23T16:30:00Z","v":751,"vw":23.81},{"c":23.68,"h":23.8,"l":23.6,"n":144,"o":23.79,"t":"2026-09-23T16:45:00Z","v":7595,"vw":23.7344},{"c":23.685,"h":23.7,"l":23.65,"n":69,"o":23.66,"t":"2026-09-23T17:00:00Z","v":4719,"vw":23.68066},{"c":23.73,"h":23.73,"l":23.69,"n":44,"o":23.69,"t":"2026-09-23T17:15:00Z","v":1157,"vw":23.706667},{"c":23.715,"h":23.72,"l":23.685,"n":45,"o":23.71,"t":"2026-09-23T17:30:00Z","v":4027,"vw":23.713521},{"c":23.8,"h":23.8,"l":23.735,"n":58,"o":23.75,"t":"2026-09-23T17:45:00Z","v":1739,"vw":23.771872},{"c":23.76,"h":23.85,"l":23.76,"n":107,"o":23.85,"t":"2026-09-23T18:00:00Z","v":4553,"vw":23.796889},{"c":23.7406,"h":23.775,"l":23.73,"n":84,"o":23.775,"t":"2026-09-23T18:15:00Z","v":4067,"vw":23.752949},{"c":23.715,"h":23.75,"l":23.715,"n":71,"o":23.75,"t":"2026-09-23T18:30:00Z","v":1755,"vw":23.7335},{"c":23.8,"h":23.8,"l":23.715,"n":145,"o":23.715,"t":"2026-09-23T18:45:00Z","v":6572,"vw":23.757299},{"c":23.79,"h":23.79,"l":23.765,"n":51,"o":23.78,"t":"2026-09-23T19:00:00Z","v":2129,"vw":23.778723},{"c":23.75,"h":23.8,"l":23.74,"n":133,"o":23.795,"t":"2026-09-23T19:15:00Z","v":5402,"vw":23.765745},{"c":23.75,"h":23.75,"l":23.73,"n":89,"o":23.74,"t":"2026-09-23T19:30:00Z","v":3652,"vw":23.745227},{"c":23.7,"h":23.76,"l":23.675,"n":539,"o":23.73,"t":"2026-09-23T19:45:00Z","v":15913,"vw":23.719613},{"c":23.73,"h":23.73,"l":23.73,"n":11,"o":23.73,"t":"2026-09-23T20:00:00Z","v":12507,"vw":23.73},{"c":23.66,"h":23.895,"l":23.4612,"n":96,"o":23.79,"t":"2026-09-24T13:30:00Z","v":13383,"vw":23.641873},{"c":23.71,"h":23.72,"l":23.71,"n":14,"o":23.72,"t":"2026-09-24T13:45:00Z","v":330,"vw":23.714444},{"c":23.72,"h":23.745,"l":23.72,"n":6,"o":23.745,"t":"2026-09-24T14:00:00Z","v":793,"vw":23.725027},{"c":23.645,"h":23.78,"l":23.645,"n":11,"o":23.655,"t":"2026-09-24T14:15:00Z","v":1459,"vw":23.751826},{"c":23.69,"h":23.78,"l":23.69,"n":25,"o":23.73,"t":"2026-09-24T14:30:00Z","v":911,"vw":23.735},{"c":23.7,"h":23.72,"l":23.6,"n":197,"o":23.68,"t":"2026-09-24T14:45:00Z","v":14313,"vw":23.63222},{"c":23.655,"h":23.7,"l":23.655,"n":33,"o":23.7,"t":"2026-09-24T15:00:00Z","v":1015,"vw":23.661429},{"c":23.63,"h":23.655,"l":23.63,"n":22,"o":23.655,"t":"2026-09-24T15:15:00Z","v":1776,"vw":23.644655},{"c":23.59,"h":23.64,"l":23.58,"n":142,"o":23.64,"t":"2026-09-24T15:30:00Z","v":14981,"vw":23.605521},{"c":23.57,"h":23.6,"l":23.54,"n":108,"o":23.6,"t":"2026-09-24T15:45:00Z","v":4464,"vw":23.570959},{"c":23.55,"h":23.57,"l":23.55,"n":38,"o":23.57,"t":"2026-09-24T16:00:00Z","v":1254,"vw":23.555694},{"c":23.71,"h":23.71,"l":23.62,"n":70,"o":23.62,"t":"2026-09-24T16:15:00Z","v":1622,"vw":23.672453},{"c":23.73,"h":23.74,"l":23.68,"n":26,"o":23.68,"t":"2026-09-24T16:30:00Z","v":939,"vw":23.702},{"c":23.71,"h":23.75,"l":23.71,"n":21,"o":23.75,"t":"2026-09-24T16:45:00Z","v":1248,"vw":23.744635},{"c":23.605,"h":23.7,"l":23.605,"n":95,"o":23.695,"t":"2026-09-24T17:15:00Z","v":4289,"vw":23.667026},{"c":23.63,"h":23.65,"l":23.59,"n":67,"o":23.59,"t":"2026-09-24T17:30:00Z","v":1216,"vw":23.614286},{"c":23.68,"h":23.68,"l":23.605,"n":84,"o":23.605,"t":"2026-09-24T17:45:00Z","v":2609,"vw":23.645907},{"c":23.71,"h":23.71,"l":23.685,"n":49,"o":23.7,"t":"2026-09-24T18:00:00Z","v":1747,"vw":23.700991},{"c":23.665,"h":23.715,"l":23.665,"n":96,"o":23.715,"t":"2026-09-24T18:15:00Z","v":2880,"vw":23.685846},{"c":23.635,"h":23.64,"l":23.61,"n":100,"o":23.63,"t":"2026-09-24T18:30:00Z","v":2870,"vw":23.629818},{"c":23.67,"h":23.69,"l":23.62,"n":78,"o":23.62,"t":"2026-09-24T18:45:00Z","v":2140,"vw":23.666957},{"c":23.66,"h":23.68,"l":23.66,"n":75,"o":23.66,"t":"2026-09-24T19:00:00Z","v":2800,"vw":23.664099},{"c":23.63,"h":23.63,"l":23.63,"n":43,"o":23.63,"t":"2026-09-24T19:15:00Z","v":1037,"vw":23.63},{"c":23.655,"h":23.67,"l":23.63,"n":232,"o":23.67,"t":"2026-09-24T19:30:00Z","v":7329,"vw":23.642631},{"c":23.5,"h":23.64,"l":23.5,"n":879,"o":23.63,"t":"2026-09-24T19:45:00Z","v":36630,"vw":23.562896},{"c":23.55,"h":23.55,"l":23.55,"n":14,"o":23.55,"t":"2026-09-24T20:00:00Z","v":42183,"vw":23.55},{"c":23.84,"h":23.84,"l":23.77,"n":10,"o":23.77,"t":"2026-09-25T13:30:00Z","v":1115,"vw":23.791417},{"c":23.95,"h":23.95,"l":23.74,"n":9,"o":23.74,"t":"2026-09-25T13:45:00Z","v":549,"vw":23.906105},{"c":23.81,"h":23.81,"l":23.65,"n":11,"o":23.72,"t":"2026-09-25T14:00:00Z","v":545,"vw":23.714378},{"c":23.64,"h":23.77,"l":23.51,"n":48,"o":23.77,"t":"2026-09-25T14:15:00Z","v":6309,"vw":23.614379},{"c":23.77,"h":23.785,"l":23.53,"n":123,"o":23.68,"t":"2026-09-25T14:30:00Z","v":9121,"vw":23.662225},{"c":23.8,"h":23.8,"l":23.745,"n":33,"o":23.755,"t":"2026-09-25T14:45:00Z","v":1690,"vw":23.764583},{"c":23.73,"h":23.75,"l":23.66,"n":165,"o":23.745,"t":"2026-09-25T15:00:00Z","v":12520,"vw":23.700959},{"c":23.76,"h":23.79,"l":23.73,"n":52,"o":23.73,"t":"2026-09-25T15:15:00Z","v":2137,"vw":23.758333},{"c":23.75,"h":23.79,"l":23.75,"n":42,"o":23.79,"t":"2026-09-25T15:30:00Z","v":2338,"vw":23.776343},{"c":23.79,"h":23.79,"l":23.73,"n":52,"o":23.73,"t":"2026-09-25T15:45:00Z","v":2241,"vw":23.758453},{"c":23.9,"h":23.945,"l":23.82,"n":96,"o":23.82,"t":"2026-09-25T16:00:00Z","v":3853,"vw":23.894291},{"c":23.92,"h":23.925,"l":23.8216,"n":91,"o":23.925,"t":"2026-09-25T16:15:00Z","v":4975,"vw":23.908946},{"c":23.93,"h":23.98,"l":23.93,"n":72,"o":23.96,"t":"2026-09-25T16:30:00Z","v":9212,"vw":23.957439},{"c":23.91,"h":23.96,"l":23.91,"n":61,"o":23.96,"t":"2026-09-25T16:45:00Z","v":2652,"vw":23.936017},{"c":23.96,"h":23.96,"l":23.925,"n":15,"o":23.93,"t":"2026-09-25T17:00:00Z","v":487,"vw":23.936429},{"c":23.925,"h":23.95,"l":23.92,"n":38,"o":23.95,"t":"2026-09-25T17:15:00Z","v":1229,"vw":23.927807},{"c":23.88,"h":23.91,"l":23.88,"n":23,"o":23.91,"t":"2026-09-25T17:30:00Z","v":1021,"vw":23.889285},{"c":23.9,"h":23.91,"l":23.9,"n":30,"o":23.91,"t":"2026-09-25T17:45:00Z","v":950,"vw":23.903551},{"c":23.965,"h":23.99,"l":23.92,"n":69,"o":23.92,"t":"2026-09-25T18:00:00Z","v":2212,"vw":23.966486},{"c":23.955,"h":23.97,"l":23.955,"n":13,"o":23.97,"t":"2026-09-25T18:15:00Z","v":463,"vw":23.9625},{"c":23.955,"h":23.98,"l":23.955,"n":34,"o":23.9551,"t":"2026-09-25T18:30:00Z","v":1574,"vw":23.960363},{"c":24.01,"h":24.03,"l":23.97,"n":105,"o":23.97,"t":"2026-09-25T18:45:00Z","v":4212,"vw":23.996441},{"c":23.99,"h":23.99,"l":23.985,"n":71,"o":23.985,"t":"2026-09-25T19:00:00Z","v":2832,"vw":23.989756},{"c":23.94,"h":23.985,"l":23.94,"n":72,"o":23.985,"t":"2026-09-25T19:15:00Z","v":3512,"vw":23.954902},{"c":24.02,"h":24.04,"l":23.94,"n":158,"o":23.94,"t":"2026-09-25T19:30:00Z","v":7391,"vw":23.99173},{"c":23.9,"h":24.06,"l":23.88,"n":640,"o":24.04,"t":"2026-09-25T19:45:00Z","v":28679,"vw":23.961411},{"c":23.88,"h":23.88,"l":23.88,"n":9,"o":23.88,"t":"2026-09-25T20:00:00Z","v":12461,"vw":23.88},{"c":24.485,"h":24.56,"l":23.82,"n":319,"o":23.82,"t":"2026-09-28T13:30:00Z","v":67863,"vw":24.410832},{"c":25.24,"h":25.73,"l":24.47,"n":422,"o":24.64,"t":"2026-09-28T13:45:00Z","v":55568,"vw":25.172375},{"c":25.28,"h":25.45,"l":25.05,"n":221,"o":25.17,"t":"2026-09-28T14:00:00Z","v":30177,"vw":25.281527},{"c":25.655,"h":25.73,"l":25.14,"n":424,"o":25.27,"t":"2026-09-28T14:15:00Z","v":38442,"vw":25.422535},{"c":25.655,"h":25.79,"l":25.25,"n":754,"o":25.71,"t":"2026-09-28T14:30:00Z","v":85762,"vw":25.573315},{"c":25.095,"h":25.69,"l":24.8,"n":647,"o":25.61,"t":"2026-09-28T14:45:00Z","v":82514,"vw":25.240615},{"c":25.205,"h":25.24,"l":24.88,"n":191,"o":25.09,"t":"2026-09-28T15:00:00Z","v":21444,"vw":25.082379},{"c":25.3,"h":25.35,"l":25.1925,"n":262,"o":25.205,"t":"2026-09-28T15:15:00Z","v":16204,"vw":25.279769},{"c":25.675,"h":25.7,"l":25.3175,"n":527,"o":25.32,"t":"2026-09-28T15:30:00Z","v":49658,"vw":25.549077},{"c":25.78,"h":25.87,"l":25.62,"n":636,"o":25.65,"t":"2026-09-28T15:45:00Z","v":44744,"vw":25.724021},{"c":25.82,"h":25.86,"l":25.75,"n":140,"o":25.8199,"t":"2026-09-28T16:00:00Z","v":11746,"vw":25.797278},{"c":26.12,"h":26.12,"l":25.79,"n":349,"o":25.79,"t":"2026-09-28T16:15:00Z","v":80688,"vw":25.981956},{"c":25.97,"h":26.07,"l":25.8301,"n":235,"o":26.07,"t":"2026-09-28T16:30:00Z","v":11235,"vw":25.948623},{"c":25.92,"h":26.04,"l":25.9,"n":568,"o":25.97,"t":"2026-09-28T16:45:00Z","v":27607,"vw":25.973698},{"c":26.065,"h":26.11,"l":25.85,"n":329,"o":25.91,"t":"2026-09-28T17:00:00Z","v":28844,"vw":25.928718},{"c":26.04,"h":26.04,"l":25.96,"n":347,"o":26,"t":"2026-09-28T17:15:00Z","v":18276,"vw":25.993964},{"c":26.01,"h":26.1,"l":25.97,"n":122,"o":26.05,"t":"2026-09-28T17:30:00Z","v":7064,"vw":26.016405},{"c":26.14,"h":26.26,"l":26.01,"n":470,"o":26.01,"t":"2026-09-28T17:45:00Z","v":22619,"vw":26.157493},{"c":25.97,"h":26.14,"l":25.91,"n":538,"o":26.14,"t":"2026-09-28T18:00:00Z","v":38956,"vw":25.994198},{"c":26.045,"h":26.06,"l":25.92,"n":395,"o":25.97,"t":"2026-09-28T18:15:00Z","v":44217,"vw":25.98187},{"c":26.05,"h":26.13,"l":25.985,"n":275,"o":26.13,"t":"2026-09-28T18:30:00Z","v":24651,"vw":26.054053},{"c":26.14,"h":26.15,"l":25.98,"n":437,"o":26.01,"t":"2026-09-28T18:45:00Z","v":39089,"vw":26.024084},{"c":26.215,"h":26.265,"l":26.04,"n":314,"o":26.14,"t":"2026-09-28T19:00:00Z","v":39200,"vw":26.156976},{"c":26.195,"h":26.24,"l":26.098,"n":310,"o":26.24,"t":"2026-09-28T19:15:00Z","v":24451,"vw":26.156752},{"c":25.99,"h":26.195,"l":25.95,"n":373,"o":26.16,"t":"2026-09-28T19:30:00Z","v":27163,"vw":26.048254},{"c":26.05,"h":26.12,"l":25.98,"n":1091,"o":26.01,"t":"2026-09-28T19:45:00Z","v":75981,"vw":26.038463},{"c":26.05,"h":26.05,"l":26.05,"n":11,"o":26.05,"t":"2026-09-28T20:00:00Z","v":44439,"vw":26.05},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-09-29T09:30:00Z","v":100,"vw":26.25},{"c":26.105,"h":26.2,"l":25.88,"n":194,"o":26.09,"t":"2026-09-29T13:30:00Z","v":15176,"vw":26.061177},{"c":26.03,"h":26.23,"l":25.915,"n":336,"o":26.09,"t":"2026-09-29T13:45:00Z","v":20503,"vw":26.103225},{"c":26.03,"h":26.1,"l":25.97,"n":125,"o":26.035,"t":"2026-09-29T14:00:00Z","v":7013,"vw":26.01863},{"c":26.09,"h":26.1,"l":25.98,"n":85,"o":26.03,"t":"2026-09-29T14:15:00Z","v":3730,"vw":26.035228},{"c":26.125,"h":26.18,"l":25.97,"n":195,"o":26.08,"t":"2026-09-29T14:30:00Z","v":6044,"vw":26.084729},{"c":26.08,"h":26.16,"l":26.03,"n":302,"o":26.11,"t":"2026-09-29T14:45:00Z","v":15667,"vw":26.103338},{"c":25.88,"h":26.09,"l":25.8559,"n":1384,"o":26.06,"t":"2026-09-29T15:00:00Z","v":137472,"vw":25.991877},{"c":25.76,"h":25.94,"l":25.73,"n":319,"o":25.87,"t":"2026-09-29T15:15:00Z","v":21379,"vw":25.834041},{"c":25.825,"h":25.84,"l":25.75,"n":305,"o":25.75,"t":"2026-09-29T15:30:00Z","v":31606,"vw":25.782298},{"c":25.83,"h":25.88,"l":25.82,"n":286,"o":25.87,"t":"2026-09-29T15:45:00Z","v":10446,"vw":25.834679},{"c":25.89,"h":25.94,"l":25.8,"n":391,"o":25.835,"t":"2026-09-29T16:00:00Z","v":21119,"vw":25.850193},{"c":25.88,"h":25.93,"l":25.845,"n":112,"o":25.895,"t":"2026-09-29T16:15:00Z","v":4112,"vw":25.886062},{"c":25.86,"h":25.88,"l":25.835,"n":188,"o":25.845,"t":"2026-09-29T16:30:00Z","v":7728,"vw":25.857241},{"c":25.825,"h":25.89,"l":25.79,"n":298,"o":25.86,"t":"2026-09-29T16:45:00Z","v":14060,"vw":25.837619},{"c":25.845,"h":25.8539,"l":25.8,"n":329,"o":25.825,"t":"2026-09-29T17:00:00Z","v":14078,"vw":25.826956},{"c":25.73,"h":25.86,"l":25.54,"n":501,"o":25.845,"t":"2026-09-29T17:15:00Z","v":54948,"vw":25.717207},{"c":25.87,"h":25.88,"l":25.73,"n":540,"o":25.73,"t":"2026-09-29T17:30:00Z","v":45213,"vw":25.815281},{"c":25.86,"h":25.9,"l":25.8,"n":548,"o":25.89,"t":"2026-09-29T17:45:00Z","v":47124,"vw":25.846652},{"c":25.89,"h":25.95,"l":25.8,"n":434,"o":25.86,"t":"2026-09-29T18:00:00Z","v":15331,"vw":25.886978},{"c":25.9,"h":25.94,"l":25.86,"n":358,"o":25.86,"t":"2026-09-29T18:15:00Z","v":14577,"vw":25.903731},{"c":25.99,"h":26,"l":25.83,"n":443,"o":25.89,"t":"2026-09-29T18:30:00Z","v":31928,"vw":25.890094},{"c":25.89,"h":26,"l":25.87,"n":457,"o":26,"t":"2026-09-29T18:45:00Z","v":20729,"vw":25.909639},{"c":25.97,"h":26,"l":25.87,"n":536,"o":25.89,"t":"2026-09-29T19:00:00Z","v":27026,"vw":25.947495},{"c":25.985,"h":26,"l":25.94,"n":583,"o":25.94,"t":"2026-09-29T19:15:00Z","v":29465,"vw":25.976388},{"c":26.025,"h":26.11,"l":25.97,"n":835,"o":26,"t":"2026-09-29T19:30:00Z","v":44731,"vw":26.035469},{"c":25.99,"h":26.09,"l":25.98,"n":1503,"o":26.025,"t":"2026-09-29T19:45:00Z","v":76979,"vw":26.016355},{"c":26,"h":26,"l":26,"n":11,"o":26,"t":"2026-09-29T20:00:00Z","v":40822,"vw":26},{"c":25.865,"h":26.24,"l":25.865,"n":102,"o":25.95,"t":"2026-09-30T13:30:00Z","v":5820,"vw":25.991423},{"c":26.12,"h":26.18,"l":26.05,"n":52,"o":26.18,"t":"2026-09-30T13:45:00Z","v":1674,"vw":26.101462},{"c":26.31,"h":26.31,"l":26.04,"n":127,"o":26.04,"t":"2026-09-30T14:00:00Z","v":3991,"vw":26.174721},{"c":26.195,"h":26.31,"l":26.11,"n":38,"o":26.31,"t":"2026-09-30T14:15:00Z","v":1329,"vw":26.202489},{"c":26.215,"h":26.305,"l":26.12,"n":76,"o":26.15,"t":"2026-09-30T14:30:00Z","v":5921,"vw":26.158017},{"c":26.155,"h":26.215,"l":26.03,"n":132,"o":26.215,"t":"2026-09-30T14:45:00Z","v":8015,"vw":26.135148},{"c":26.14,"h":26.21,"l":26.13,"n":41,"o":26.205,"t":"2026-09-30T15:00:00Z","v":1783,"vw":26.153458},{"c":26.02,"h":26.14,"l":25.93,"n":228,"o":26.07,"t":"2026-09-30T15:15:00Z","v":27510,"vw":25.992165},{"c":25.8,"h":26.09,"l":25.8,"n":184,"o":26.05,"t":"2026-09-30T15:30:00Z","v":8891,"vw":25.961383},{"c":25.69,"h":25.765,"l":25.64,"n":87,"o":25.765,"t":"2026-09-30T15:45:00Z","v":8001,"vw":25.719032},{"c":25.665,"h":25.68,"l":25.63,"n":39,"o":25.66,"t":"2026-09-30T16:00:00Z","v":2550,"vw":25.649516},{"c":25.91,"h":25.92,"l":25.54,"n":279,"o":25.62,"t":"2026-09-30T16:15:00Z","v":16293,"vw":25.692378},{"c":25.97,"h":25.97,"l":25.92,"n":53,"o":25.92,"t":"2026-09-30T16:30:00Z","v":2443,"vw":25.944635},{"c":25.96,"h":25.97,"l":25.91,"n":72,"o":25.97,"t":"2026-09-30T16:45:00Z","v":2526,"vw":25.944786},{"c":26.015,"h":26.04,"l":25.93,"n":139,"o":25.95,"t":"2026-09-30T17:00:00Z","v":6236,"vw":25.989648},{"c":26.02,"h":26.02,"l":25.91,"n":115,"o":26.015,"t":"2026-09-30T17:15:00Z","v":6061,"vw":25.966844},{"c":26.09,"h":26.09,"l":26.025,"n":124,"o":26.03,"t":"2026-09-30T17:30:00Z","v":4298,"vw":26.046905},{"c":26.07,"h":26.1,"l":26.05,"n":86,"o":26.1,"t":"2026-09-30T17:45:00Z","v":3378,"vw":26.0771},{"c":26.045,"h":26.1,"l":26.02,"n":139,"o":26.1,"t":"2026-09-30T18:00:00Z","v":7088,"vw":26.060844},{"c":26,"h":26.0699,"l":25.95,"n":261,"o":26.0699,"t":"2026-09-30T18:15:00Z","v":14301,"vw":25.990897},{"c":26.04,"h":26.04,"l":26,"n":97,"o":26.02,"t":"2026-09-30T18:30:00Z","v":3902,"vw":26.025876},{"c":26.07,"h":26.07,"l":25.99,"n":171,"o":26.05,"t":"2026-09-30T18:45:00Z","v":7054,"vw":26.031385},{"c":26.06,"h":26.06,"l":26.03,"n":113,"o":26.055,"t":"2026-09-30T19:00:00Z","v":6318,"vw":26.047037},{"c":25.995,"h":26.05,"l":25.995,"n":137,"o":26.05,"t":"2026-09-30T19:15:00Z","v":7796,"vw":26.011809},{"c":25.78,"h":26,"l":25.705,"n":467,"o":25.995,"t":"2026-09-30T19:30:00Z","v":35774,"vw":25.869775},{"c":25.47,"h":25.83,"l":25.4,"n":1154,"o":25.79,"t":"2026-09-30T19:45:00Z","v":94291,"vw":25.582599},{"c":25.44,"h":25.44,"l":25.41,"n":7,"o":25.41,"t":"2026-09-30T20:00:00Z","v":239850,"vw":25.439987},{"c":25.0675,"h":25.38,"l":25,"n":40,"o":25.38,"t":"2026-10-01T13:30:00Z","v":4548,"vw":25.196062},{"c":24.8,"h":25.225,"l":24.8,"n":87,"o":25.03,"t":"2026-10-01T13:45:00Z","v":7618,"vw":25.055346},{"c":24.89,"h":25.1,"l":24.8485,"n":52,"o":24.9157,"t":"2026-10-01T14:00:00Z","v":4182,"vw":24.921523},{"c":24.77,"h":24.93,"l":24.76,"n":109,"o":24.8884,"t":"2026-10-01T14:15:00Z","v":10812,"vw":24.808634},{"c":24.86,"h":24.88,"l":24.735,"n":76,"o":24.755,"t":"2026-10-01T14:30:00Z","v":3667,"vw":24.793644},{"c":24.69,"h":24.79,"l":24.62,"n":88,"o":24.79,"t":"2026-10-01T14:45:00Z","v":4049,"vw":24.713193},{"c":24.51,"h":24.68,"l":24.5,"n":131,"o":24.645,"t":"2026-10-01T15:00:00Z","v":6384,"vw":24.555055},{"c":24.48,"h":24.54,"l":24.475,"n":121,"o":24.475,"t":"2026-10-01T15:15:00Z","v":3969,"vw":24.51137},{"c":24.49,"h":24.5,"l":24.385,"n":194,"o":24.46,"t":"2026-10-01T15:30:00Z","v":11854,"vw":24.430405},{"c":24.325,"h":24.45,"l":24.26,"n":229,"o":24.445,"t":"2026-10-01T15:45:00Z","v":21159,"vw":24.311879},{"c":24.275,"h":24.4,"l":24.26,"n":203,"o":24.36,"t":"2026-10-01T16:00:00Z","v":31146,"vw":24.31088},{"c":24.32,"h":24.4,"l":24.275,"n":228,"o":24.275,"t":"2026-10-01T16:15:00Z","v":7775,"vw":24.352902},{"c":24.315,"h":24.36,"l":24.305,"n":386,"o":24.313,"t":"2026-10-01T16:30:00Z","v":15294,"vw":24.315625},{"c":24.1,"h":24.34,"l":24.1,"n":330,"o":24.34,"t":"2026-10-01T16:45:00Z","v":16305,"vw":24.183722},{"c":24.095,"h":24.13,"l":24.05,"n":120,"o":24.1,"t":"2026-10-01T17:00:00Z","v":7257,"vw":24.078869},{"c":24.06,"h":24.12,"l":24.06,"n":499,"o":24.09,"t":"2026-10-01T17:15:00Z","v":17738,"vw":24.094036},{"c":24.33,"h":24.39,"l":24.05,"n":591,"o":24.055,"t":"2026-10-01T17:30:00Z","v":38331,"vw":24.229754},{"c":24.245,"h":24.36,"l":24.1,"n":175,"o":24.35,"t":"2026-10-01T17:45:00Z","v":11717,"vw":24.236968},{"c":24.19,"h":24.28,"l":24.16,"n":150,"o":24.245,"t":"2026-10-01T18:00:00Z","v":12800,"vw":24.200104},{"c":24.225,"h":24.25,"l":24.185,"n":231,"o":24.19,"t":"2026-10-01T18:15:00Z","v":17511,"vw":24.223492},{"c":24.2,"h":24.24,"l":24.12,"n":218,"o":24.225,"t":"2026-10-01T18:30:00Z","v":22120,"vw":24.17767},{"c":24.2,"h":24.2,"l":24.155,"n":366,"o":24.17,"t":"2026-10-01T18:45:00Z","v":19380,"vw":24.174888},{"c":24.21,"h":24.22,"l":24.12,"n":404,"o":24.2,"t":"2026-10-01T19:00:00Z","v":28547,"vw":24.180885},{"c":24.185,"h":24.29,"l":24.11,"n":486,"o":24.22,"t":"2026-10-01T19:15:00Z","v":33417,"vw":24.185897},{"c":24.275,"h":24.32,"l":24.185,"n":624,"o":24.185,"t":"2026-10-01T19:30:00Z","v":39853,"vw":24.244669},{"c":24.33,"h":24.33,"l":24.21,"n":1127,"o":24.275,"t":"2026-10-01T19:45:00Z","v":62764,"vw":24.266129},{"c":24.28,"h":24.28,"l":24.28,"n":14,"o":24.28,"t":"2026-10-01T20:00:00Z","v":49589,"vw":24.28},{"c":24.57,"h":24.57,"l":24.22,"n":123,"o":24.3,"t":"2026-10-02T13:30:00Z","v":17274,"vw":24.303021},{"c":24.4,"h":24.545,"l":24.27,"n":89,"o":24.545,"t":"2026-10-02T13:45:00Z","v":12213,"vw":24.384025},{"c":24.63,"h":24.63,"l":24.38,"n":81,"o":24.44,"t":"2026-10-02T14:00:00Z","v":5927,"vw":24.446777},{"c":24.39,"h":24.62,"l":24.3,"n":81,"o":24.61,"t":"2026-10-02T14:15:00Z","v":5981,"vw":24.400531},{"c":24.45,"h":24.54,"l":24.45,"n":15,"o":24.48,"t":"2026-10-02T14:30:00Z","v":1435,"vw":24.514285},{"c":24.48,"h":24.6,"l":24.45,"n":102,"o":24.46,"t":"2026-10-02T14:45:00Z","v":10131,"vw":24.555338},{"c":24.395,"h":24.65,"l":24.395,"n":180,"o":24.46,"t":"2026-10-02T15:00:00Z","v":20358,"vw":24.530079},{"c":24.35,"h":24.44,"l":24.35,"n":215,"o":24.4,"t":"2026-10-02T15:15:00Z","v":15863,"vw":24.413274},{"c":24.25,"h":24.43,"l":24.25,"n":92,"o":24.35,"t":"2026-10-02T15:30:00Z","v":5317,"vw":24.357874},{"c":24.48,"h":24.48,"l":24.28,"n":136,"o":24.28,"t":"2026-10-02T15:45:00Z","v":7013,"vw":24.386811},{"c":24.46,"h":24.49,"l":24.4,"n":64,"o":24.49,"t":"2026-10-02T16:00:00Z","v":2890,"vw":24.438919},{"c":24.46,"h":24.56,"l":24.46,"n":29,"o":24.5,"t":"2026-10-02T16:15:00Z","v":2155,"vw":24.543159},{"c":24.51,"h":24.51,"l":24.435,"n":37,"o":24.445,"t":"2026-10-02T16:30:00Z","v":2169,"vw":24.456822},{"c":24.49,"h":24.55,"l":24.44,"n":88,"o":24.44,"t":"2026-10-02T16:45:00Z","v":14245,"vw":24.475975},{"c":24.54,"h":24.54,"l":24.47,"n":46,"o":24.49,"t":"2026-10-02T17:00:00Z","v":6135,"vw":24.490284},{"c":24.55,"h":24.58,"l":24.48,"n":81,"o":24.48,"t":"2026-10-02T17:15:00Z","v":3742,"vw":24.545568},{"c":24.5,"h":24.55,"l":24.47,"n":81,"o":24.55,"t":"2026-10-02T17:30:00Z","v":2565,"vw":24.50623},{"c":24.51,"h":24.54,"l":24.5,"n":58,"o":24.5,"t":"2026-10-02T17:45:00Z","v":4384,"vw":24.51524},{"c":24.6,"h":24.61,"l":24.52,"n":71,"o":24.52,"t":"2026-10-02T18:00:00Z","v":2591,"vw":24.565588},{"c":24.47,"h":24.61,"l":24.47,"n":61,"o":24.61,"t":"2026-10-02T18:15:00Z","v":2513,"vw":24.557647},{"c":24.495,"h":24.495,"l":24.47,"n":47,"o":24.47,"t":"2026-10-02T18:30:00Z","v":1904,"vw":24.48902},{"c":24.52,"h":24.52,"l":24.47,"n":121,"o":24.495,"t":"2026-10-02T18:45:00Z","v":6790,"vw":24.486953},{"c":24.5,"h":24.52,"l":24.47,"n":92,"o":24.52,"t":"2026-10-02T19:00:00Z","v":4100,"vw":24.503124},{"c":24.305,"h":24.49,"l":24.3,"n":459,"o":24.49,"t":"2026-10-02T19:15:00Z","v":36215,"vw":24.410267},{"c":24.35,"h":24.35,"l":24.27,"n":261,"o":24.29,"t":"2026-10-02T19:30:00Z","v":13935,"vw":24.307462},{"c":24.25,"h":24.35,"l":24.25,"n":715,"o":24.35,"t":"2026-10-02T19:45:00Z","v":34008,"vw":24.288758},{"c":24.3,"h":24.3,"l":24.3,"n":10,"o":24.3,"t":"2026-10-02T20:00:00Z","v":25763,"vw":24.3},{"c":25.32,"h":25.32,"l":24.45,"n":29,"o":24.45,"t":"2026-10-05T13:30:00Z","v":40331,"vw":25.17939},{"c":25.035,"h":25.1,"l":24.655,"n":74,"o":24.655,"t":"2026-10-05T13:45:00Z","v":7144,"vw":24.985572},{"c":24.995,"h":25,"l":24.8887,"n":39,"o":24.89,"t":"2026-10-05T14:00:00Z","v":1353,"vw":24.962197},{"c":24.805,"h":24.95,"l":24.59,"n":100,"o":24.88,"t":"2026-10-05T14:15:00Z","v":11966,"vw":24.719035},{"c":25.07,"h":25.07,"l":24.72,"n":70,"o":24.88,"t":"2026-10-05T14:30:00Z","v":5356,"vw":24.892656},{"c":25.06,"h":25.09,"l":24.97,"n":40,"o":25.09,"t":"2026-10-05T14:45:00Z","v":1550,"vw":25.031538},{"c":25.09,"h":25.2,"l":24.97,"n":197,"o":24.97,"t":"2026-10-05T15:00:00Z","v":11713,"vw":25.079935},{"c":25.16,"h":25.2,"l":25.025,"n":72,"o":25.0329,"t":"2026-10-05T15:15:00Z","v":4162,"vw":25.10707},{"c":25.08,"h":25.2,"l":25.08,"n":49,"o":25.15,"t":"2026-10-05T15:30:00Z","v":2523,"vw":25.135155},{"c":25.11,"h":25.19,"l":25.11,"n":76,"o":25.15,"t":"2026-10-05T15:45:00Z","v":3606,"vw":25.145821},{"c":25.148,"h":25.148,"l":25.08,"n":31,"o":25.14,"t":"2026-10-05T16:00:00Z","v":1642,"vw":25.132756},{"c":25.14,"h":25.14,"l":25.09,"n":70,"o":25.11,"t":"2026-10-05T16:15:00Z","v":2428,"vw":25.122917},{"c":25.28,"h":25.29,"l":25.125,"n":166,"o":25.13,"t":"2026-10-05T16:30:00Z","v":6082,"vw":25.222153},{"c":25.41,"h":25.41,"l":25.28,"n":175,"o":25.28,"t":"2026-10-05T16:45:00Z","v":21986,"vw":25.337003},{"c":25.445,"h":25.45,"l":25.36,"n":204,"o":25.43,"t":"2026-10-05T17:00:00Z","v":14488,"vw":25.407386},{"c":25.52,"h":25.52,"l":25.445,"n":21,"o":25.445,"t":"2026-10-05T17:15:00Z","v":1455,"vw":25.489707},{"c":25.5,"h":25.54,"l":25.46,"n":181,"o":25.5071,"t":"2026-10-05T17:30:00Z","v":6568,"vw":25.513519},{"c":25.63,"h":25.63,"l":25.53,"n":88,"o":25.53,"t":"2026-10-05T17:45:00Z","v":4971,"vw":25.584279},{"c":25.655,"h":25.69,"l":25.58,"n":288,"o":25.625,"t":"2026-10-05T18:00:00Z","v":19733,"vw":25.627595},{"c":25.715,"h":25.73,"l":25.67,"n":146,"o":25.68,"t":"2026-10-05T18:15:00Z","v":6482,"vw":25.695839},{"c":25.68,"h":25.71,"l":25.68,"n":48,"o":25.7,"t":"2026-10-05T18:30:00Z","v":2118,"vw":25.6975},{"c":25.732,"h":25.75,"l":25.7,"n":147,"o":25.7,"t":"2026-10-05T18:45:00Z","v":5249,"vw":25.719},{"c":25.79,"h":25.81,"l":25.74,"n":171,"o":25.75,"t":"2026-10-05T19:00:00Z","v":9361,"vw":25.776015},{"c":25.725,"h":25.78,"l":25.6866,"n":159,"o":25.78,"t":"2026-10-05T19:15:00Z","v":10929,"vw":25.732933},{"c":25.78,"h":25.79,"l":25.57,"n":390,"o":25.69,"t":"2026-10-05T19:30:00Z","v":20990,"vw":25.672666},{"c":25.59,"h":25.79,"l":25.5,"n":1141,"o":25.78,"t":"2026-10-05T19:45:00Z","v":62592,"vw":25.613251},{"c":25.54,"h":25.54,"l":25.54,"n":12,"o":25.54,"t":"2026-10-05T20:00:00Z","v":29320,"vw":25.54},{"c":25.86,"h":25.99,"l":25.62,"n":55,"o":25.66,"t":"2026-10-06T13:30:00Z","v":4860,"vw":25.770915},{"c":25.825,"h":25.825,"l":25.6,"n":39,"o":25.6,"t":"2026-10-06T13:45:00Z","v":2370,"vw":25.714857},{"c":25.835,"h":25.85,"l":25.705,"n":37,"o":25.825,"t":"2026-10-06T14:00:00Z","v":3593,"vw":25.806358},{"c":25.495,"h":25.635,"l":25.41,"n":35,"o":25.56,"t":"2026-10-06T14:15:00Z","v":2118,"vw":25.519981},{"c":25.64,"h":25.65,"l":25.59,"n":31,"o":25.64,"t":"2026-10-06T14:30:00Z","v":2031,"vw":25.622755},{"c":25.48,"h":25.63,"l":25.48,"n":70,"o":25.58,"t":"2026-10-06T14:45:00Z","v":4294,"vw":25.574255},{"c":25.6,"h":25.6,"l":25.485,"n":21,"o":25.57,"t":"2026-10-06T15:00:00Z","v":619,"vw":25.54902},{"c":25.59,"h":25.59,"l":25.59,"n":6,"o":25.59,"t":"2026-10-06T15:15:00Z","v":155,"vw":25.59},{"c":25.58,"h":25.635,"l":25.5,"n":165,"o":25.58,"t":"2026-10-06T15:30:00Z","v":8281,"vw":25.592843},{"c":25.61,"h":25.645,"l":25.57,"n":82,"o":25.57,"t":"2026-10-06T15:45:00Z","v":4427,"vw":25.609765},{"c":25.56,"h":25.57,"l":25.54,"n":31,"o":25.54,"t":"2026-10-06T16:00:00Z","v":1466,"vw":25.555243},{"c":25.485,"h":25.51,"l":25.47,"n":61,"o":25.5,"t":"2026-10-06T16:15:00Z","v":2494,"vw":25.487857},{"c":25.415,"h":25.475,"l":25.415,"n":78,"o":25.45,"t":"2026-10-06T16:30:00Z","v":3456,"vw":25.444877},{"c":25.48,"h":25.48,"l":25.355,"n":200,"o":25.43,"t":"2026-10-06T16:45:00Z","v":10897,"vw":25.427904},{"c":25.455,"h":25.5,"l":25.4,"n":154,"o":25.455,"t":"2026-10-06T17:00:00Z","v":8352,"vw":25.44684},{"c":25.45,"h":25.495,"l":25.39,"n":140,"o":25.47,"t":"2026-10-06T17:15:00Z","v":6335,"vw":25.44103},{"c":25.3898,"h":25.46,"l":25.3851,"n":127,"o":25.45,"t":"2026-10-06T17:30:00Z","v":7548,"vw":25.42728},{"c":25.42,"h":25.46,"l":25.38,"n":161,"o":25.415,"t":"2026-10-06T17:45:00Z","v":10086,"vw":25.438821},{"c":25.48,"h":25.49,"l":25.435,"n":128,"o":25.46,"t":"2026-10-06T18:00:00Z","v":4774,"vw":25.466461},{"c":25.45,"h":25.49,"l":25.4,"n":172,"o":25.48,"t":"2026-10-06T18:15:00Z","v":6696,"vw":25.466867},{"c":25.47,"h":25.5,"l":25.4001,"n":212,"o":25.48,"t":"2026-10-06T18:30:00Z","v":11781,"vw":25.466158},{"c":25.52,"h":25.53,"l":25.44,"n":221,"o":25.44,"t":"2026-10-06T18:45:00Z","v":6164,"vw":25.486976},{"c":25.48,"h":25.55,"l":25.46,"n":282,"o":25.52,"t":"2026-10-06T19:00:00Z","v":10698,"vw":25.514319},{"c":25.35,"h":25.46,"l":25.35,"n":170,"o":25.45,"t":"2026-10-06T19:15:00Z","v":5410,"vw":25.407008},{"c":25.265,"h":25.365,"l":25.265,"n":174,"o":25.365,"t":"2026-10-06T19:30:00Z","v":7369,"vw":25.296972},{"c":25.2,"h":25.52,"l":25.2,"n":1085,"o":25.265,"t":"2026-10-06T19:45:00Z","v":57758,"vw":25.346762},{"c":25.22,"h":25.22,"l":25.22,"n":8,"o":25.22,"t":"2026-10-06T20:00:00Z","v":21049,"vw":25.22},{"c":25.22,"h":25.22,"l":25.22,"n":2,"o":25.22,"t":"2026-10-07T10:00:00Z","v":300,"vw":25.22},{"c":25.13,"h":25.265,"l":24.81,"n":74,"o":24.81,"t":"2026-10-07T13:30:00Z","v":6562,"vw":24.985991},{"c":25.015,"h":25.015,"l":24.8,"n":8,"o":24.8,"t":"2026-10-07T13:45:00Z","v":509,"vw":24.915421},{"c":25.1,"h":25.1,"l":25.1,"n":5,"o":25.1,"t":"2026-10-07T14:00:00Z","v":224,"vw":25.1},{"c":24.958,"h":25.07,"l":24.84,"n":50,"o":25.07,"t":"2026-10-07T14:15:00Z","v":4661,"vw":24.933117},{"c":24.895,"h":24.91,"l":24.65,"n":142,"o":24.85,"t":"2026-10-07T14:30:00Z","v":9062,"vw":24.86557},{"c":24.88,"h":24.91,"l":24.785,"n":92,"o":24.91,"t":"2026-10-07T14:45:00Z","v":5594,"vw":24.874178},{"c":24.93,"h":24.93,"l":24.8,"n":52,"o":24.84,"t":"2026-10-07T15:00:00Z","v":4463,"vw":24.874572},{"c":24.92,"h":24.95,"l":24.83,"n":38,"o":24.88,"t":"2026-10-07T15:15:00Z","v":2526,"vw":24.89563},{"c":24.9,"h":24.93,"l":24.795,"n":281,"o":24.92,"t":"2026-10-07T15:30:00Z","v":18850,"vw":24.881591},{"c":24.88,"h":24.94,"l":24.815,"n":343,"o":24.92,"t":"2026-10-07T15:45:00Z","v":39329,"vw":24.90681},{"c":24.8725,"h":24.945,"l":24.83,"n":162,"o":24.87,"t":"2026-10-07T16:00:00Z","v":14320,"vw":24.863699},{"c":24.955,"h":25,"l":24.875,"n":138,"o":24.8875,"t":"2026-10-07T16:15:00Z","v":9929,"vw":24.953325},{"c":24.965,"h":25.01,"l":24.955,"n":65,"o":24.955,"t":"2026-10-07T16:30:00Z","v":3534,"vw":24.9812},{"c":24.91,"h":24.965,"l":24.87,"n":119,"o":24.965,"t":"2026-10-07T16:45:00Z","v":4354,"vw":24.908559},{"c":25.07,"h":25.115,"l":24.925,"n":122,"o":24.925,"t":"2026-10-07T17:00:00Z","v":6755,"vw":25.031195},{"c":25.01,"h":25.11,"l":24.905,"n":204,"o":24.96,"t":"2026-10-07T17:15:00Z","v":14349,"vw":25.003464},{"c":25.1,"h":25.1,"l":24.985,"n":94,"o":24.995,"t":"2026-10-07T17:30:00Z","v":5435,"vw":25.05798},{"c":25.02,"h":25.1,"l":24.915,"n":99,"o":24.985,"t":"2026-10-07T17:45:00Z","v":5664,"vw":25.019024},{"c":25.025,"h":25.07,"l":24.955,"n":208,"o":25.02,"t":"2026-10-07T18:00:00Z","v":14599,"vw":25.0129},{"c":24.94,"h":25.06,"l":24.94,"n":69,"o":24.9847,"t":"2026-10-07T18:15:00Z","v":3601,"vw":25.006951},{"c":25,"h":25,"l":24.94,"n":181,"o":24.95,"t":"2026-10-07T18:30:00Z","v":10464,"vw":24.967802},{"c":24.94,"h":25.015,"l":24.94,"n":72,"o":24.97,"t":"2026-10-07T18:45:00Z","v":3444,"vw":24.987176},{"c":24.93,"h":24.985,"l":24.93,"n":85,"o":24.96,"t":"2026-10-07T19:00:00Z","v":3388,"vw":24.958116},{"c":24.95,"h":25.13,"l":24.9,"n":268,"o":24.9,"t":"2026-10-07T19:15:00Z","v":17565,"vw":24.998275},{"c":24.89,"h":24.96,"l":24.87,"n":155,"o":24.95,"t":"2026-10-07T19:30:00Z","v":7131,"vw":24.923243},{"c":24.84,"h":24.9,"l":24.735,"n":581,"o":24.9,"t":"2026-10-07T19:45:00Z","v":22500,"vw":24.81112},{"c":24.78,"h":24.78,"l":24.78,"n":12,"o":24.78,"t":"2026-10-07T20:00:00Z","v":14463,"vw":24.78},{"c":24.755,"h":24.755,"l":24.5,"n":40,"o":24.5,"t":"2026-10-08T13:30:00Z","v":6607,"vw":24.51722},{"c":24.755,"h":24.76,"l":24.755,"n":3,"o":24.76,"t":"2026-10-08T13:45:00Z","v":221,"vw":24.757386},{"c":24.91,"h":24.91,"l":24.91,"n":2,"o":24.91,"t":"2026-10-08T14:15:00Z","v":101,"vw":24.91},{"c":24.685,"h":24.69,"l":24.685,"n":11,"o":24.69,"t":"2026-10-08T14:45:00Z","v":649,"vw":24.687658},{"c":24.69,"h":24.69,"l":24.69,"n":10,"o":24.69,"t":"2026-10-08T15:00:00Z","v":139,"vw":24.69},{"c":24.66,"h":24.67,"l":24.59,"n":45,"o":24.65,"t":"2026-10-08T15:15:00Z","v":1671,"vw":24.646828},{"c":24.43,"h":24.65,"l":24.37,"n":140,"o":24.65,"t":"2026-10-08T15:30:00Z","v":6321,"vw":24.491575},{"c":24.42,"h":24.47,"l":24.42,"n":6,"o":24.47,"t":"2026-10-08T15:45:00Z","v":297,"vw":24.445},{"c":24.42,"h":24.42,"l":24.35,"n":33,"o":24.36,"t":"2026-10-08T16:00:00Z","v":1890,"vw":24.363324},{"c":24.32,"h":24.53,"l":24.32,"n":163,"o":24.42,"t":"2026-10-08T16:15:00Z","v":7442,"vw":24.422922},{"c":24.37,"h":24.37,"l":24.37,"n":3,"o":24.37,"t":"2026-10-08T16:30:00Z","v":214,"vw":24.37},{"c":24.335,"h":24.335,"l":24.23,"n":193,"o":24.26,"t":"2026-10-08T16:45:00Z","v":8482,"vw":24.280324},{"c":24.41,"h":24.41,"l":24.33,"n":68,"o":24.33,"t":"2026-10-08T17:00:00Z","v":2304,"vw":24.365291},{"c":24.29,"h":24.41,"l":24.2401,"n":128,"o":24.35,"t":"2026-10-08T17:15:00Z","v":17276,"vw":24.303175},{"c":24.39,"h":24.39,"l":24.2879,"n":64,"o":24.34,"t":"2026-10-08T17:30:00Z","v":2076,"vw":24.339407},{"c":24.45,"h":24.45,"l":24.42,"n":34,"o":24.42,"t":"2026-10-08T17:45:00Z","v":1588,"vw":24.426018},{"c":24.37,"h":24.47,"l":24.37,"n":81,"o":24.3955,"t":"2026-10-08T18:00:00Z","v":4414,"vw":24.410842},{"c":24.43,"h":24.43,"l":24.4,"n":27,"o":24.42,"t":"2026-10-08T18:15:00Z","v":1813,"vw":24.421833},{"c":24.3913,"h":24.4,"l":24.3913,"n":4,"o":24.4,"t":"2026-10-08T18:30:00Z","v":354,"vw":24.3943},{"c":24.46,"h":24.46,"l":24.39,"n":140,"o":24.425,"t":"2026-10-08T18:45:00Z","v":3585,"vw":24.406676},{"c":24.425,"h":24.45,"l":24.41,"n":64,"o":24.45,"t":"2026-10-08T19:00:00Z","v":2476,"vw":24.427308},{"c":24.43,"h":24.465,"l":24.4,"n":84,"o":24.415,"t":"2026-10-08T19:15:00Z","v":3547,"vw":24.438372},{"c":24.405,"h":24.41,"l":24.38,"n":100,"o":24.41,"t":"2026-10-08T19:30:00Z","v":2989,"vw":24.396363},{"c":24.41,"h":24.46,"l":24.4,"n":532,"o":24.43,"t":"2026-10-08T19:45:00Z","v":18794,"vw":24.41458},{"c":24.4,"h":24.4,"l":24.4,"n":8,"o":24.4,"t":"2026-10-08T20:00:00Z","v":11247,"vw":24.4},{"c":24.45,"h":24.63,"l":24.32,"n":17,"o":24.63,"t":"2026-10-09T13:30:00Z","v":1750,"vw":24.505605},{"c":24.45,"h":24.45,"l":24.45,"n":11,"o":24.45,"t":"2026-10-09T14:15:00Z","v":430,"vw":24.45},{"c":24.39,"h":24.39,"l":24.39,"n":3,"o":24.39,"t":"2026-10-09T14:30:00Z","v":206,"vw":24.39},{"c":24.54,"h":24.54,"l":24.405,"n":46,"o":24.42,"t":"2026-10-09T15:00:00Z","v":2522,"vw":24.476899},{"c":24.46,"h":24.495,"l":24.46,"n":13,"o":24.495,"t":"2026-10-09T15:15:00Z","v":348,"vw":24.479091},{"c":24.46,"h":24.46,"l":24.46,"n":3,"o":24.46,"t":"2026-10-09T15:30:00Z","v":144,"vw":24.46},{"c":24.43,"h":24.43,"l":24.38,"n":76,"o":24.39,"t":"2026-10-09T16:00:00Z","v":13566,"vw":24.403381},{"c":24.41,"h":24.49,"l":24.41,"n":56,"o":24.455,"t":"2026-10-09T16:15:00Z","v":3263,"vw":24.444933},{"c":24.36,"h":24.42,"l":24.36,"n":49,"o":24.42,"t":"2026-10-09T16:30:00Z","v":2397,"vw":24.378969},{"c":24.26,"h":24.38,"l":24.26,"n":48,"o":24.365,"t":"2026-10-09T16:45:00Z","v":2914,"vw":24.348567},{"c":24.31,"h":24.31,"l":24.29,"n":25,"o":24.3,"t":"2026-10-09T17:00:00Z","v":958,"vw":24.301618},{"c":24.295,"h":24.295,"l":24.295,"n":8,"o":24.295,"t":"2026-10-09T17:15:00Z","v":632,"vw":24.295},{"c":24.2855,"h":24.32,"l":24.2855,"n":21,"o":24.295,"t":"2026-10-09T17:30:00Z","v":980,"vw":24.295929},{"c":24.25,"h":24.29,"l":24.225,"n":52,"o":24.29,"t":"2026-10-09T17:45:00Z","v":3331,"vw":24.243806},{"c":24.315,"h":24.35,"l":24.23,"n":79,"o":24.26,"t":"2026-10-09T18:00:00Z","v":4404,"vw":24.289941},{"c":24.44,"h":24.44,"l":24.32,"n":107,"o":24.33,"t":"2026-10-09T18:15:00Z","v":9992,"vw":24.353252},{"c":24.35,"h":24.41,"l":24.35,"n":25,"o":24.41,"t":"2026-10-09T18:30:00Z","v":920,"vw":24.382188},{"c":24.355,"h":24.36,"l":24.355,"n":12,"o":24.36,"t":"2026-10-09T18:45:00Z","v":772,"vw":24.357957},{"c":24.4,"h":24.415,"l":24.36,"n":46,"o":24.39,"t":"2026-10-09T19:00:00Z","v":1675,"vw":24.39571},{"c":24.4001,"h":24.41,"l":24.365,"n":104,"o":24.41,"t":"2026-10-09T19:15:00Z","v":9240,"vw":24.396841},{"c":24.47,"h":24.47,"l":24.41,"n":117,"o":24.44,"t":"2026-10-09T19:30:00Z","v":3181,"vw":24.446948},{"c":24.54,"h":24.61,"l":24.45,"n":707,"o":24.45,"t":"2026-10-09T19:45:00Z","v":25103,"vw":24.528545},{"c":24.54,"h":24.54,"l":24.54,"n":7,"o":24.54,"t":"2026-10-09T20:00:00Z","v":7451,"vw":24.54},{"c":24.47,"h":24.5,"l":24.4,"n":43,"o":24.47,"t":"2026-10-12T13:30:00Z","v":4632,"vw":24.440729},{"c":24.6863,"h":24.6863,"l":24.6863,"n":1,"o":24.6863,"t":"2026-10-12T13:45:00Z","v":150,"vw":24.6863},{"c":24.765,"h":24.77,"l":24.75,"n":52,"o":24.75,"t":"2026-10-12T14:00:00Z","v":2004,"vw":24.762824},{"c":24.73,"h":24.73,"l":24.66,"n":21,"o":24.66,"t":"2026-10-12T14:30:00Z","v":462,"vw":24.695},{"c":24.66,"h":24.66,"l":24.66,"n":16,"o":24.66,"t":"2026-10-12T14:45:00Z","v":1291,"vw":24.66},{"c":24.69,"h":24.69,"l":24.69,"n":9,"o":24.69,"t":"2026-10-12T15:00:00Z","v":175,"vw":24.69},{"c":24.705,"h":24.74,"l":24.705,"n":91,"o":24.72,"t":"2026-10-12T15:15:00Z","v":3786,"vw":24.721839},{"c":24.65,"h":24.76,"l":24.65,"n":29,"o":24.705,"t":"2026-10-12T15:30:00Z","v":929,"vw":24.705},{"c":24.75,"h":24.75,"l":24.74,"n":7,"o":24.74,"t":"2026-10-12T15:45:00Z","v":481,"vw":24.742857},{"c":24.78,"h":24.78,"l":24.72,"n":125,"o":24.75,"t":"2026-10-12T16:00:00Z","v":4439,"vw":24.748767},{"c":24.74,"h":24.7401,"l":24.72,"n":27,"o":24.74,"t":"2026-10-12T16:15:00Z","v":2779,"vw":24.738572},{"c":24.8,"h":24.8,"l":24.77,"n":46,"o":24.7719,"t":"2026-10-12T16:30:00Z","v":1387,"vw":24.777901},{"c":24.82,"h":24.82,"l":24.78,"n":42,"o":24.79,"t":"2026-10-12T16:45:00Z","v":1413,"vw":24.79854},{"c":24.78,"h":24.82,"l":24.78,"n":75,"o":24.8,"t":"2026-10-12T17:00:00Z","v":2290,"vw":24.795292},{"c":24.73,"h":24.77,"l":24.69,"n":75,"o":24.77,"t":"2026-10-12T17:15:00Z","v":2952,"vw":24.733489},{"c":24.78,"h":24.79,"l":24.735,"n":85,"o":24.735,"t":"2026-10-12T17:45:00Z","v":2935,"vw":24.771207},{"c":24.79,"h":24.82,"l":24.78,"n":114,"o":24.79,"t":"2026-10-12T18:00:00Z","v":3357,"vw":24.796653},{"c":24.72,"h":24.745,"l":24.72,"n":94,"o":24.73,"t":"2026-10-12T18:30:00Z","v":2113,"vw":24.732308},{"c":24.665,"h":24.68,"l":24.65,"n":56,"o":24.68,"t":"2026-10-12T18:45:00Z","v":1287,"vw":24.670751},{"c":24.65,"h":24.69,"l":24.65,"n":52,"o":24.65,"t":"2026-10-12T19:00:00Z","v":1257,"vw":24.668915},{"c":24.67,"h":24.7,"l":24.66,"n":186,"o":24.7,"t":"2026-10-12T19:15:00Z","v":4134,"vw":24.681117},{"c":24.67,"h":24.68,"l":24.62,"n":164,"o":24.64,"t":"2026-10-12T19:30:00Z","v":6292,"vw":24.659238},{"c":24.745,"h":24.77,"l":24.66,"n":600,"o":24.7,"t":"2026-10-12T19:45:00Z","v":22184,"vw":24.712788},{"c":24.76,"h":24.76,"l":24.76,"n":13,"o":24.76,"t":"2026-10-12T20:00:00Z","v":11499,"vw":24.76},{"c":24.8075,"h":24.855,"l":24.7975,"n":15,"o":24.8,"t":"2026-10-13T13:30:00Z","v":1386,"vw":24.818719},{"c":24.93,"h":24.935,"l":24.785,"n":22,"o":24.935,"t":"2026-10-13T13:45:00Z","v":1043,"vw":24.834444},{"c":24.88,"h":25.0738,"l":24.88,"n":13,"o":25.0738,"t":"2026-10-13T14:00:00Z","v":427,"vw":25.007445},{"c":24.885,"h":24.95,"l":24.885,"n":28,"o":24.95,"t":"2026-10-13T14:30:00Z","v":2362,"vw":24.9385},{"c":25.015,"h":25.02,"l":24.94,"n":30,"o":24.95,"t":"2026-10-13T14:45:00Z","v":1346,"vw":24.998788},{"c":25.085,"h":25.085,"l":24.925,"n":63,"o":24.925,"t":"2026-10-13T15:00:00Z","v":2111,"vw":25.006905},{"c":25.015,"h":25.035,"l":24.9601,"n":69,"o":25.035,"t":"2026-10-13T15:15:00Z","v":14900,"vw":25.010999},{"c":24.985,"h":25.035,"l":24.97,"n":121,"o":25.035,"t":"2026-10-13T15:30:00Z","v":6397,"vw":24.9971},{"c":24.985,"h":24.985,"l":24.98,"n":12,"o":24.98,"t":"2026-10-13T15:45:00Z","v":494,"vw":24.983333},{"c":25.01,"h":25.035,"l":24.975,"n":81,"o":24.975,"t":"2026-10-13T16:00:00Z","v":3982,"vw":24.995353},{"c":25,"h":25.06,"l":25,"n":86,"o":25.06,"t":"2026-10-13T16:15:00Z","v":3691,"vw":25.004951},{"c":24.91,"h":25,"l":24.91,"n":66,"o":25,"t":"2026-10-13T16:30:00Z","v":2500,"vw":24.961},{"c":24.825,"h":24.88,"l":24.8107,"n":48,"o":24.88,"t":"2026-10-13T16:45:00Z","v":5605,"vw":24.831151},{"c":24.81,"h":24.87,"l":24.75,"n":34,"o":24.81,"t":"2026-10-13T17:00:00Z","v":2277,"vw":24.799481},{"c":24.82,"h":24.82,"l":24.815,"n":29,"o":24.815,"t":"2026-10-13T17:15:00Z","v":542,"vw":24.816908},{"c":24.86,"h":24.87,"l":24.815,"n":39,"o":24.815,"t":"2026-10-13T17:30:00Z","v":874,"vw":24.852721},{"c":24.75,"h":24.83,"l":24.745,"n":65,"o":24.83,"t":"2026-10-13T17:45:00Z","v":3396,"vw":24.776175},{"c":24.85,"h":24.85,"l":24.7119,"n":80,"o":24.7119,"t":"2026-10-13T18:00:00Z","v":3913,"vw":24.775552},{"c":24.825,"h":24.85,"l":24.825,"n":35,"o":24.825,"t":"2026-10-13T18:15:00Z","v":551,"vw":24.83125},{"c":24.82,"h":24.825,"l":24.76,"n":99,"o":24.825,"t":"2026-10-13T18:30:00Z","v":4982,"vw":24.795737},{"c":24.83,"h":24.84,"l":24.82,"n":83,"o":24.84,"t":"2026-10-13T18:45:00Z","v":3720,"vw":24.829796},{"c":24.94,"h":24.94,"l":24.83,"n":362,"o":24.84,"t":"2026-10-13T19:00:00Z","v":13753,"vw":24.891349},{"c":24.88,"h":24.96,"l":24.87,"n":467,"o":24.94,"t":"2026-10-13T19:15:00Z","v":23142,"vw":24.928645},{"c":24.78,"h":24.89,"l":24.765,"n":290,"o":24.88,"t":"2026-10-13T19:30:00Z","v":16938,"vw":24.854264},{"c":24.48,"h":24.78,"l":24.46,"n":658,"o":24.78,"t":"2026-10-13T19:45:00Z","v":27828,"vw":24.563602},{"c":24.48,"h":24.48,"l":24.48,"n":15,"o":24.48,"t":"2026-10-13T20:00:00Z","v":21043,"vw":24.48},{"c":24.6,"h":24.6,"l":24.49,"n":18,"o":24.5,"t":"2026-10-14T13:30:00Z","v":2516,"vw":24.504958},{"c":24.195,"h":24.6,"l":24,"n":78,"o":24.6,"t":"2026-10-14T14:00:00Z","v":3370,"vw":24.154471},{"c":24.075,"h":24.075,"l":24.075,"n":8,"o":24.075,"t":"2026-10-14T14:15:00Z","v":242,"vw":24.075},{"c":24.18,"h":24.22,"l":24.05,"n":103,"o":24.05,"t":"2026-10-14T14:30:00Z","v":3314,"vw":24.150679},{"c":24.11,"h":24.12,"l":24.11,"n":22,"o":24.12,"t":"2026-10-14T14:45:00Z","v":408,"vw":24.114739},{"c":24.0106,"h":24.1,"l":24.0106,"n":21,"o":24.1,"t":"2026-10-14T15:00:00Z","v":572,"vw":24.05788},{"c":24.085,"h":24.21,"l":24.06,"n":526,"o":24.1,"t":"2026-10-14T15:15:00Z","v":40458,"vw":24.104732},{"c":24.045,"h":24.07,"l":24.04,"n":94,"o":24.07,"t":"2026-10-14T15:30:00Z","v":2176,"vw":24.056364},{"c":24.035,"h":24.1,"l":24.03,"n":117,"o":24.045,"t":"2026-10-14T15:45:00Z","v":2580,"vw":24.055138},{"c":24.18,"h":24.18,"l":24.055,"n":131,"o":24.055,"t":"2026-10-14T16:00:00Z","v":4583,"vw":24.089607},{"c":24.14,"h":24.2,"l":23.98,"n":344,"o":24.2,"t":"2026-10-14T16:15:00Z","v":54769,"vw":24.07461},{"c":24.125,"h":24.18,"l":24.125,"n":147,"o":24.125,"t":"2026-10-14T16:30:00Z","v":5293,"vw":24.151377},{"c":24.21,"h":24.21,"l":24.21,"n":24,"o":24.21,"t":"2026-10-14T16:45:00Z","v":654,"vw":24.21},{"c":24.25,"h":24.26,"l":24.23,"n":75,"o":24.23,"t":"2026-10-14T17:00:00Z","v":1995,"vw":24.248182},{"c":24.195,"h":24.25,"l":24.195,"n":122,"o":24.23,"t":"2026-10-14T17:15:00Z","v":3040,"vw":24.216032},{"c":24.19,"h":24.24,"l":24.18,"n":100,"o":24.215,"t":"2026-10-14T17:30:00Z","v":2727,"vw":24.204403},{"c":24.16,"h":24.18,"l":24.12,"n":83,"o":24.18,"t":"2026-10-14T17:45:00Z","v":5802,"vw":24.148357},{"c":24.03,"h":24.1325,"l":24.025,"n":183,"o":24.1325,"t":"2026-10-14T18:00:00Z","v":29423,"vw":24.057132},{"c":24.055,"h":24.12,"l":24.055,"n":181,"o":24.065,"t":"2026-10-14T18:15:00Z","v":5933,"vw":24.095092},{"c":24.1,"h":24.11,"l":24.08,"n":52,"o":24.08,"t":"2026-10-14T18:30:00Z","v":1547,"vw":24.09908},{"c":24.21,"h":24.22,"l":24.09,"n":202,"o":24.12,"t":"2026-10-14T18:45:00Z","v":9579,"vw":24.146022},{"c":24.11,"h":24.17,"l":24.11,"n":76,"o":24.17,"t":"2026-10-14T19:00:00Z","v":3563,"vw":24.130464},{"c":24.04,"h":24.11,"l":24.005,"n":181,"o":24.07,"t":"2026-10-14T19:15:00Z","v":11387,"vw":24.058582},{"c":24.1,"h":24.1,"l":23.955,"n":270,"o":24.07,"t":"2026-10-14T19:30:00Z","v":10565,"vw":24.012752},{"c":24.06,"h":24.125,"l":24.02,"n":865,"o":24.085,"t":"2026-10-14T19:45:00Z","v":33062,"vw":24.067991},{"c":24.06,"h":24.06,"l":24.06,"n":16,"o":24.06,"t":"2026-10-14T20:00:00Z","v":13871,"vw":24.06},{"c":23.92,"h":24.136,"l":23.92,"n":8,"o":23.92,"t":"2026-10-15T12:45:00Z","v":1360,"vw":23.999529},{"c":23.8,"h":23.95,"l":23.63,"n":37,"o":23.95,"t":"2026-10-15T13:30:00Z","v":13669,"vw":23.817269},{"c":23.875,"h":23.875,"l":23.79,"n":5,"o":23.87,"t":"2026-10-15T13:45:00Z","v":502,"vw":23.823},{"c":23.905,"h":24.09,"l":23.905,"n":52,"o":24.09,"t":"2026-10-15T14:00:00Z","v":748,"vw":23.964896},{"c":24.02,"h":24.02,"l":23.95,"n":88,"o":23.97,"t":"2026-10-15T14:15:00Z","v":3025,"vw":23.964707},{"c":24.215,"h":24.215,"l":24.14,"n":36,"o":24.14,"t":"2026-10-15T14:30:00Z","v":1407,"vw":24.182857},{"c":24.43,"h":24.43,"l":24.1801,"n":41,"o":24.33,"t":"2026-10-15T15:00:00Z","v":2623,"vw":24.344437},{"c":24.44,"h":24.44,"l":24.4,"n":26,"o":24.43,"t":"2026-10-15T15:15:00Z","v":1431,"vw":24.418333},{"c":24.43,"h":24.435,"l":24.43,"n":26,"o":24.435,"t":"2026-10-15T15:30:00Z","v":868,"vw":24.434286},{"c":24.43,"h":24.44,"l":24.33,"n":30,"o":24.43,"t":"2026-10-15T15:45:00Z","v":1191,"vw":24.390196},{"c":24.43,"h":24.53,"l":24.43,"n":54,"o":24.43,"t":"2026-10-15T16:00:00Z","v":9158,"vw":24.43116},{"c":24.41,"h":24.425,"l":24.41,"n":22,"o":24.425,"t":"2026-10-15T16:15:00Z","v":677,"vw":24.41625},{"c":24.42,"h":24.49,"l":24.42,"n":25,"o":24.49,"t":"2026-10-15T16:30:00Z","v":846,"vw":24.431667},{"c":24.55,"h":24.56,"l":24.47,"n":79,"o":24.48,"t":"2026-10-15T16:45:00Z","v":3174,"vw":24.517109},{"c":24.58,"h":24.62,"l":24.54,"n":155,"o":24.54,"t":"2026-10-15T17:00:00Z","v":7744,"vw":24.588473},{"c":24.67,"h":24.71,"l":24.655,"n":52,"o":24.66,"t":"2026-10-15T17:15:00Z","v":2096,"vw":24.67452},{"c":24.795,"h":24.8213,"l":24.7,"n":90,"o":24.7,"t":"2026-10-15T17:30:00Z","v":4311,"vw":24.765247},{"c":24.85,"h":24.85,"l":24.74,"n":92,"o":24.75,"t":"2026-10-15T17:45:00Z","v":6395,"vw":24.798853},{"c":24.85,"h":24.8927,"l":24.82,"n":82,"o":24.85,"t":"2026-10-15T18:00:00Z","v":3818,"vw":24.870209},{"c":24.79,"h":24.845,"l":24.78,"n":55,"o":24.845,"t":"2026-10-15T18:15:00Z","v":4852,"vw":24.806043},{"c":24.89,"h":24.895,"l":24.78,"n":48,"o":24.78,"t":"2026-10-15T18:30:00Z","v":1774,"vw":24.821887},{"c":24.835,"h":24.87,"l":24.8,"n":21,"o":24.8,"t":"2026-10-15T18:45:00Z","v":912,"vw":24.835},{"c":24.8,"h":24.95,"l":24.8,"n":154,"o":24.88,"t":"2026-10-15T19:00:00Z","v":6502,"vw":24.895496},{"c":24.67,"h":24.835,"l":24.62,"n":302,"o":24.8,"t":"2026-10-15T19:15:00Z","v":15639,"vw":24.723369},{"c":24.665,"h":24.71,"l":24.6,"n":450,"o":24.63,"t":"2026-10-15T19:30:00Z","v":21485,"vw":24.647882},{"c":24.66,"h":24.74,"l":24.61,"n":1328,"o":24.66,"t":"2026-10-15T19:45:00Z","v":63594,"vw":24.682834},{"c":24.66,"h":24.666,"l":24.66,"n":13,"o":24.666,"t":"2026-10-15T20:00:00Z","v":36111,"vw":24.660017},{"c":25.15,"h":25.15,"l":24.845,"n":69,"o":24.95,"t":"2026-10-16T13:30:00Z","v":6574,"vw":24.934274},{"c":25.0825,"h":25.2,"l":25.07,"n":68,"o":25.16,"t":"2026-10-16T13:45:00Z","v":4235,"vw":25.140195},{"c":25.35,"h":25.35,"l":25.085,"n":89,"o":25.15,"t":"2026-10-16T14:00:00Z","v":6232,"vw":25.171428},{"c":25.28,"h":25.355,"l":25.14,"n":133,"o":25.345,"t":"2026-10-16T14:15:00Z","v":7969,"vw":25.278503},{"c":25.315,"h":25.34,"l":25.2033,"n":217,"o":25.2033,"t":"2026-10-16T14:30:00Z","v":11493,"vw":25.286319},{"c":25.26,"h":25.315,"l":25.235,"n":138,"o":25.315,"t":"2026-10-16T14:45:00Z","v":4731,"vw":25.262132},{"c":25.11,"h":25.245,"l":25.06,"n":82,"o":25.21,"t":"2026-10-16T15:00:00Z","v":3944,"vw":25.169686},{"c":25.41,"h":25.445,"l":25.14,"n":194,"o":25.15,"t":"2026-10-16T15:15:00Z","v":9116,"vw":25.280059},{"c":25.36,"h":25.445,"l":25.34,"n":175,"o":25.445,"t":"2026-10-16T15:30:00Z","v":9971,"vw":25.379959},{"c":25.315,"h":25.41,"l":25.3128,"n":187,"o":25.39,"t":"2026-10-16T15:45:00Z","v":19269,"vw":25.356466},{"c":25.34,"h":25.39,"l":25.29,"n":159,"o":25.35,"t":"2026-10-16T16:00:00Z","v":8924,"vw":25.355423},{"c":25.375,"h":25.39,"l":25.315,"n":116,"o":25.34,"t":"2026-10-16T16:15:00Z","v":5894,"vw":25.35669},{"c":25.33,"h":25.38,"l":25.26,"n":117,"o":25.38,"t":"2026-10-16T16:30:00Z","v":7892,"vw":25.32739},{"c":25.225,"h":25.34,"l":25.22,"n":244,"o":25.34,"t":"2026-10-16T16:45:00Z","v":11825,"vw":25.29994},{"c":25.165,"h":25.23,"l":25.15,"n":148,"o":25.225,"t":"2026-10-16T17:00:00Z","v":6559,"vw":25.185965},{"c":25.3,"h":25.33,"l":25.14,"n":201,"o":25.2,"t":"2026-10-16T17:15:00Z","v":10797,"vw":25.229629},{"c":25.135,"h":25.305,"l":24.74,"n":526,"o":25.305,"t":"2026-10-16T17:30:00Z","v":52943,"vw":24.953522},{"c":25.1,"h":25.125,"l":25.03,"n":109,"o":25.09,"t":"2026-10-16T17:45:00Z","v":7534,"vw":25.093419},{"c":25.1,"h":25.12,"l":24.94,"n":170,"o":25.1,"t":"2026-10-16T18:00:00Z","v":22876,"vw":25.052193},{"c":25.09,"h":25.1,"l":25,"n":148,"o":25.1,"t":"2026-10-16T18:15:00Z","v":9985,"vw":25.063735},{"c":25.16,"h":25.19,"l":25.05,"n":178,"o":25.05,"t":"2026-10-16T18:30:00Z","v":9702,"vw":25.10537},{"c":25.04,"h":25.235,"l":24.98,"n":310,"o":25.16,"t":"2026-10-16T18:45:00Z","v":27438,"vw":25.154545},{"c":25.155,"h":25.185,"l":24.975,"n":174,"o":24.99,"t":"2026-10-16T19:00:00Z","v":10371,"vw":25.076875},{"c":25.18,"h":25.19,"l":25.07,"n":227,"o":25.1,"t":"2026-10-16T19:15:00Z","v":10365,"vw":25.144983},{"c":25.21,"h":25.22,"l":25.12,"n":246,"o":25.2,"t":"2026-10-16T19:30:00Z","v":14920,"vw":25.17548},{"c":25.14,"h":25.22,"l":25.1,"n":935,"o":25.18,"t":"2026-10-16T19:45:00Z","v":47736,"vw":25.155453},{"c":25.09,"h":25.125,"l":25.09,"n":11,"o":25.125,"t":"2026-10-16T20:00:00Z","v":25765,"vw":25.090145},{"c":25.2,"h":25.2,"l":25.16,"n":31,"o":25.16,"t":"2026-10-19T13:30:00Z","v":1685,"vw":25.174897},{"c":25,"h":25.2,"l":25,"n":28,"o":25.2,"t":"2026-10-19T13:45:00Z","v":2617,"vw":25.031347},{"c":24.83,"h":24.845,"l":24.83,"n":16,"o":24.84,"t":"2026-10-19T14:00:00Z","v":886,"vw":24.838125},{"c":24.8,"h":24.81,"l":24.8,"n":13,"o":24.81,"t":"2026-10-19T14:15:00Z","v":1824,"vw":24.809443},{"c":24.83,"h":24.98,"l":24.71,"n":75,"o":24.76,"t":"2026-10-19T14:30:00Z","v":3144,"vw":24.791135},{"c":24.78,"h":24.87,"l":24.78,"n":20,"o":24.78,"t":"2026-10-19T14:45:00Z","v":1012,"vw":24.792766},{"c":24.86,"h":24.86,"l":24.86,"n":8,"o":24.86,"t":"2026-10-19T15:00:00Z","v":287,"vw":24.86},{"c":24.91,"h":24.91,"l":24.85,"n":58,"o":24.85,"t":"2026-10-19T15:15:00Z","v":2016,"vw":24.870833},{"c":24.82,"h":24.845,"l":24.79,"n":47,"o":24.845,"t":"2026-10-19T15:30:00Z","v":1424,"vw":24.824281},{"c":24.76,"h":24.81,"l":24.76,"n":18,"o":24.81,"t":"2026-10-19T15:45:00Z","v":1093,"vw":24.782376},{"c":24.78,"h":24.84,"l":24.72,"n":123,"o":24.72,"t":"2026-10-19T16:00:00Z","v":5218,"vw":24.778679},{"c":24.84,"h":24.84,"l":24.79,"n":37,"o":24.83,"t":"2026-10-19T16:15:00Z","v":848,"vw":24.825},{"c":24.665,"h":24.84,"l":24.665,"n":107,"o":24.84,"t":"2026-10-19T16:30:00Z","v":4657,"vw":24.742357},{"c":24.655,"h":24.73,"l":24.61,"n":96,"o":24.665,"t":"2026-10-19T16:45:00Z","v":3960,"vw":24.666045},{"c":24.745,"h":24.8,"l":24.655,"n":118,"o":24.655,"t":"2026-10-19T17:00:00Z","v":8842,"vw":24.744044},{"c":24.72,"h":24.78,"l":24.675,"n":162,"o":24.71,"t":"2026-10-19T17:15:00Z","v":7368,"vw":24.703845},{"c":24.82,"h":24.82,"l":24.71,"n":132,"o":24.72,"t":"2026-10-19T17:30:00Z","v":5772,"vw":24.750851},{"c":24.76,"h":24.82,"l":24.72,"n":65,"o":24.77,"t":"2026-10-19T17:45:00Z","v":3083,"vw":24.765659},{"c":24.805,"h":24.81,"l":24.76,"n":115,"o":24.76,"t":"2026-10-19T18:00:00Z","v":5387,"vw":24.786548},{"c":24.835,"h":24.89,"l":24.805,"n":145,"o":24.83,"t":"2026-10-19T18:15:00Z","v":6481,"vw":24.8418},{"c":24.875,"h":24.88,"l":24.82,"n":92,"o":24.835,"t":"2026-10-19T18:30:00Z","v":5887,"vw":24.833954},{"c":24.905,"h":24.905,"l":24.85,"n":108,"o":24.85,"t":"2026-10-19T18:45:00Z","v":4361,"vw":24.892903},{"c":24.93,"h":24.93,"l":24.87,"n":192,"o":24.905,"t":"2026-10-19T19:00:00Z","v":7923,"vw":24.897318},{"c":25.05,"h":25.08,"l":24.93,"n":319,"o":24.93,"t":"2026-10-19T19:15:00Z","v":13017,"vw":25.033439},{"c":25.01,"h":25.05,"l":24.965,"n":445,"o":25.05,"t":"2026-10-19T19:30:00Z","v":17369,"vw":25.014692},{"c":24.92,"h":25.01,"l":24.85,"n":782,"o":25.01,"t":"2026-10-19T19:45:00Z","v":34894,"vw":24.92834},{"c":24.92,"h":24.92,"l":24.92,"n":13,"o":24.92,"t":"2026-10-19T20:00:00Z","v":18983,"vw":24.92},{"c":24.915,"h":25.13,"l":24.73,"n":45,"o":24.82,"t":"2026-10-20T13:30:00Z","v":3322,"vw":24.971859},{"c":24.92,"h":25.12,"l":24.81,"n":60,"o":24.95,"t":"2026-10-20T13:45:00Z","v":7669,"vw":24.965205},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-20T14:00:00Z","v":100,"vw":24.86},{"c":25.345,"h":25.35,"l":24.83,"n":578,"o":24.83,"t":"2026-10-20T14:15:00Z","v":45350,"vw":25.006777},{"c":25.21,"h":25.33,"l":25.21,"n":108,"o":25.31,"t":"2026-10-20T14:30:00Z","v":10915,"vw":25.241308},{"c":25.302,"h":25.35,"l":25.15,"n":219,"o":25.21,"t":"2026-10-20T14:45:00Z","v":16989,"vw":25.2494},{"c":25.26,"h":25.325,"l":25.26,"n":70,"o":25.3,"t":"2026-10-20T15:00:00Z","v":5039,"vw":25.297421},{"c":25.34,"h":25.35,"l":25.25,"n":352,"o":25.25,"t":"2026-10-20T15:15:00Z","v":16026,"vw":25.272059},{"c":25.35,"h":25.36,"l":25.33,"n":99,"o":25.36,"t":"2026-10-20T15:30:00Z","v":4104,"vw":25.344111},{"c":25.355,"h":25.39,"l":25.3,"n":159,"o":25.34,"t":"2026-10-20T15:45:00Z","v":7053,"vw":25.354568},{"c":25.36,"h":25.365,"l":25.35,"n":33,"o":25.355,"t":"2026-10-20T16:00:00Z","v":1138,"vw":25.358132},{"c":25.475,"h":25.475,"l":25.35,"n":126,"o":25.36,"t":"2026-10-20T16:15:00Z","v":4957,"vw":25.397565},{"c":25.49,"h":25.63,"l":25.49,"n":136,"o":25.53,"t":"2026-10-20T16:30:00Z","v":5109,"vw":25.554766},{"c":25.515,"h":25.52,"l":25.505,"n":24,"o":25.505,"t":"2026-10-20T16:45:00Z","v":928,"vw":25.513305},{"c":25.545,"h":25.6,"l":25.51,"n":118,"o":25.52,"t":"2026-10-20T17:00:00Z","v":4548,"vw":25.518864},{"c":25.49,"h":25.57,"l":25.49,"n":85,"o":25.57,"t":"2026-10-20T17:15:00Z","v":2860,"vw":25.50766},{"c":25.315,"h":25.48,"l":25.28,"n":145,"o":25.445,"t":"2026-10-20T17:30:00Z","v":10398,"vw":25.362746},{"c":25.31,"h":25.39,"l":25.26,"n":207,"o":25.315,"t":"2026-10-20T17:45:00Z","v":13634,"vw":25.285369},{"c":25.315,"h":25.35,"l":25.26,"n":87,"o":25.26,"t":"2026-10-20T18:00:00Z","v":13299,"vw":25.289087},{"c":25.28,"h":25.37,"l":25.26,"n":204,"o":25.35,"t":"2026-10-20T18:15:00Z","v":19402,"vw":25.294709},{"c":25.3,"h":25.33,"l":25.24,"n":111,"o":25.31,"t":"2026-10-20T18:30:00Z","v":9458,"vw":25.269386},{"c":25.31,"h":25.31,"l":25.26,"n":198,"o":25.27,"t":"2026-10-20T18:45:00Z","v":15412,"vw":25.277587},{"c":25.285,"h":25.34,"l":25.24,"n":238,"o":25.325,"t":"2026-10-20T19:00:00Z","v":22363,"vw":25.283805},{"c":25.16,"h":25.27,"l":25.12,"n":295,"o":25.24,"t":"2026-10-20T19:15:00Z","v":18742,"vw":25.165147},{"c":25.23,"h":25.27,"l":25.1,"n":461,"o":25.17,"t":"2026-10-20T19:30:00Z","v":31351,"vw":25.187875},{"c":25.17,"h":25.27,"l":25.1,"n":882,"o":25.23,"t":"2026-10-20T19:45:00Z","v":73209,"vw":25.183934},{"c":25.16,"h":25.16,"l":25.16,"n":13,"o":25.16,"t":"2026-10-20T20:00:00Z","v":24378,"vw":25.16},{"c":25.33,"h":25.39,"l":25.33,"n":21,"o":25.38,"t":"2026-10-21T13:30:00Z","v":2918,"vw":25.354491},{"c":25.3,"h":25.4,"l":25.12,"n":36,"o":25.39,"t":"2026-10-21T13:45:00Z","v":4589,"vw":25.345275},{"c":25.32,"h":25.32,"l":25.32,"n":4,"o":25.32,"t":"2026-10-21T14:00:00Z","v":331,"vw":25.32},{"c":25.3,"h":25.32,"l":25.3,"n":16,"o":25.32,"t":"2026-10-21T14:15:00Z","v":1717,"vw":25.318684},{"c":25.42,"h":25.49,"l":25.25,"n":100,"o":25.47,"t":"2026-10-21T14:30:00Z","v":7705,"vw":25.355677},{"c":25.47,"h":25.56,"l":25.42,"n":65,"o":25.42,"t":"2026-10-21T14:45:00Z","v":3461,"vw":25.473544},{"c":25.5425,"h":25.56,"l":25.4,"n":424,"o":25.46,"t":"2026-10-21T15:00:00Z","v":39827,"vw":25.481476},{"c":25.69,"h":25.705,"l":25.565,"n":57,"o":25.57,"t":"2026-10-21T15:15:00Z","v":2727,"vw":25.595938},{"c":25.775,"h":25.775,"l":25.65,"n":72,"o":25.72,"t":"2026-10-21T15:30:00Z","v":3139,"vw":25.707258},{"c":25.72,"h":25.81,"l":25.57,"n":286,"o":25.75,"t":"2026-10-21T15:45:00Z","v":85267,"vw":25.629137},{"c":25.6072,"h":25.73,"l":25.6072,"n":65,"o":25.72,"t":"2026-10-21T16:00:00Z","v":4320,"vw":25.66983},{"c":25.56,"h":25.66,"l":25.56,"n":82,"o":25.66,"t":"2026-10-21T16:15:00Z","v":3225,"vw":25.580701},{"c":25.63,"h":25.63,"l":25.56,"n":94,"o":25.56,"t":"2026-10-21T16:30:00Z","v":4225,"vw":25.608667},{"c":25.6,"h":25.6,"l":25.56,"n":44,"o":25.57,"t":"2026-10-21T16:45:00Z","v":2984,"vw":25.577676},{"c":25.53,"h":25.62,"l":25.48,"n":160,"o":25.58,"t":"2026-10-21T17:00:00Z","v":17053,"vw":25.537972},{"c":25.5,"h":25.53,"l":25.5,"n":46,"o":25.53,"t":"2026-10-21T17:15:00Z","v":2419,"vw":25.518462},{"c":25.56,"h":25.59,"l":25.52,"n":52,"o":25.52,"t":"2026-10-21T17:30:00Z","v":1597,"vw":25.541694},{"c":25.605,"h":25.62,"l":25.58,"n":74,"o":25.59,"t":"2026-10-21T17:45:00Z","v":3467,"vw":25.592323},{"c":25.62,"h":25.63,"l":25.57,"n":82,"o":25.605,"t":"2026-10-21T18:00:00Z","v":3478,"vw":25.604941},{"c":25.63,"h":25.64,"l":25.59,"n":96,"o":25.625,"t":"2026-10-21T18:15:00Z","v":5044,"vw":25.621974},{"c":25.51,"h":25.63,"l":25.5,"n":178,"o":25.63,"t":"2026-10-21T18:30:00Z","v":44642,"vw":25.511306},{"c":25.578,"h":25.62,"l":25.49,"n":287,"o":25.5,"t":"2026-10-21T18:45:00Z","v":45486,"vw":25.587019},{"c":25.42,"h":25.54,"l":25.42,"n":184,"o":25.54,"t":"2026-10-21T19:00:00Z","v":9911,"vw":25.469316},{"c":25.37,"h":25.43,"l":25.3,"n":407,"o":25.43,"t":"2026-10-21T19:15:00Z","v":39319,"vw":25.353326},{"c":25.365,"h":25.445,"l":25.34,"n":491,"o":25.36,"t":"2026-10-21T19:30:00Z","v":35774,"vw":25.369956},{"c":25.43,"h":25.48,"l":25.365,"n":1545,"o":25.365,"t":"2026-10-21T19:45:00Z","v":108276,"vw":25.405684},{"c":25.43,"h":25.43,"l":25.43,"n":8,"o":25.43,"t":"2026-10-21T20:00:00Z","v":28931,"vw":25.43},{"c":25.25,"h":25.25,"l":25.05,"n":8,"o":25.05,"t":"2026-10-22T13:30:00Z","v":843,"vw":25.07401},{"c":25.215,"h":25.215,"l":25.215,"n":9,"o":25.215,"t":"2026-10-22T14:00:00Z","v":460,"vw":25.215},{"c":25.195,"h":25.205,"l":25.195,"n":19,"o":25.205,"t":"2026-10-22T14:15:00Z","v":5169,"vw":25.195294},{"c":24.9,"h":25.195,"l":24.895,"n":20,"o":25.195,"t":"2026-10-22T14:30:00Z","v":1381,"vw":24.976378},{"c":24.935,"h":24.935,"l":24.71,"n":112,"o":24.9,"t":"2026-10-22T14:45:00Z","v":11832,"vw":24.813524},{"c":24.84,"h":24.9,"l":24.83,"n":58,"o":24.85,"t":"2026-10-22T15:00:00Z","v":1793,"vw":24.843846},{"c":24.87,"h":24.87,"l":24.75,"n":98,"o":24.77,"t":"2026-10-22T15:15:00Z","v":3263,"vw":24.839457},{"c":24.62,"h":24.825,"l":24.5,"n":148,"o":24.81,"t":"2026-10-22T15:30:00Z","v":5287,"vw":24.694812},{"c":24.46,"h":24.63,"l":24.46,"n":111,"o":24.53,"t":"2026-10-22T15:45:00Z","v":7270,"vw":24.55122},{"c":24.62,"h":24.68,"l":24.52,"n":54,"o":24.52,"t":"2026-10-22T16:00:00Z","v":4133,"vw":24.578708},{"c":24.57,"h":24.64,"l":24.56,"n":98,"o":24.62,"t":"2026-10-22T16:15:00Z","v":5197,"vw":24.586863},{"c":24.49,"h":24.58,"l":24.49,"n":109,"o":24.57,"t":"2026-10-22T16:30:00Z","v":5252,"vw":24.544701},{"c":24.49,"h":24.535,"l":24.43,"n":185,"o":24.535,"t":"2026-10-22T16:45:00Z","v":7571,"vw":24.472986},{"c":24.56,"h":24.62,"l":24.45,"n":131,"o":24.47,"t":"2026-10-22T17:00:00Z","v":19813,"vw":24.476091},{"c":24.5,"h":24.62,"l":24.45,"n":115,"o":24.62,"t":"2026-10-22T17:15:00Z","v":8776,"vw":24.528124},{"c":24.56,"h":24.56,"l":24.47,"n":192,"o":24.495,"t":"2026-10-22T17:30:00Z","v":12147,"vw":24.514225},{"c":24.65,"h":24.65,"l":24.555,"n":141,"o":24.58,"t":"2026-10-22T17:45:00Z","v":6742,"vw":24.594347},{"c":24.485,"h":24.655,"l":24.485,"n":252,"o":24.655,"t":"2026-10-22T18:00:00Z","v":14645,"vw":24.57637},{"c":24.36,"h":24.49,"l":24.32,"n":405,"o":24.44,"t":"2026-10-22T18:15:00Z","v":15715,"vw":24.394977},{"c":24.315,"h":24.38,"l":24.28,"n":118,"o":24.345,"t":"2026-10-22T18:30:00Z","v":7392,"vw":24.305466},{"c":24.35,"h":24.41,"l":24.31,"n":211,"o":24.35,"t":"2026-10-22T18:45:00Z","v":15591,"vw":24.350653},{"c":24.42,"h":24.45,"l":24.33,"n":300,"o":24.4,"t":"2026-10-22T19:00:00Z","v":15346,"vw":24.377966},{"c":24.4,"h":24.4,"l":24.35,"n":342,"o":24.39,"t":"2026-10-22T19:15:00Z","v":17750,"vw":24.373418},{"c":24.4475,"h":24.47,"l":24.365,"n":452,"o":24.4,"t":"2026-10-22T19:30:00Z","v":28261,"vw":24.418789},{"c":24.47,"h":24.48,"l":24.37,"n":1184,"o":24.45,"t":"2026-10-22T19:45:00Z","v":59890,"vw":24.436879},{"c":24.44,"h":24.44,"l":24.44,"n":9,"o":24.44,"t":"2026-10-22T20:00:00Z","v":35517,"vw":24.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4043360976840348,"strike":34.21770406175907,"iv":0.9321445212362721,"gamma":0.040932966003065056,"theta":-0.02386440868043318,"vega":0.015203143640002744,"rho":0.0025236234322144834,"breakevenPct":41.66137544780321},{"delta":0.2,"premium":0.46372852076237936,"strike":32.63390611300322,"iv":0.8321884179310708,"gamma":0.06197541170700577,"theta":-0.02277086767004947,"vega":0.01726445916577547,"rho":0.0034166667810491187,"breakevenPct":35.42403696303435},{"delta":0.25,"premium":0.5231209438407238,"strike":31.050108164247362,"iv":0.7322323146258694,"gamma":0.08301785741094649,"theta":-0.021677326659665763,"vega":0.019325774691548194,"rho":0.004309710129883754,"breakevenPct":29.186698478265487},{"delta":0.3,"premium":0.5825133669190684,"strike":29.46631021549151,"iv":0.6322762113206679,"gamma":0.10406030311488719,"theta":-0.020583785649282055,"vega":0.021387090217320916,"rho":0.005202753478718389,"breakevenPct":22.94935999349663},{"delta":0.35,"premium":0.641905789997413,"strike":27.882512266735656,"iv":0.5323201080154666,"gamma":0.12510274881882788,"theta":-0.019490244638898348,"vega":0.02344840574309364,"rho":0.006095796827553024,"breakevenPct":16.71202150872777},{"delta":0.4,"premium":0.7012982130757575,"strike":26.2987143179798,"iv":0.43236400471026515,"gamma":0.1461451945227686,"theta":-0.018396703628514643,"vega":0.025509721268866366,"rho":0.006988840176387659,"breakevenPct":10.474683023958903},{"delta":0.45,"premium":0.8683879093198993,"strike":24.87405541561713,"iv":0.3680347607052897,"gamma":0.16026397984886648,"theta":-0.01798110831234257,"vega":0.02700352644836272,"rho":0.007806687583873021,"breakevenPct":5.329146174046753},{"delta":0.5,"premium":1.5260985166526726,"strike":24.17436328015673,"iv":0.4660056535124545,"gamma":0.1428416456759026,"theta":-0.02065393226980129,"vega":0.025912006717044498,"rho":0.008281975702989467,"breakevenPct":5.157372327370713},{"delta":0.55,"premium":2.183809123985447,"strike":23.474671144696334,"iv":0.5639765463196195,"gamma":0.12541931150293867,"theta":-0.02332675622726001,"vega":0.024820486985726278,"rho":0.008757263822105916,"breakevenPct":4.985598480694675},{"delta":0.6,"premium":2.841519731318219,"strike":22.774979009235935,"iv":0.6619474391267841,"gamma":0.10799697732997482,"theta":-0.02599958018471872,"vega":0.02372896725440806,"rho":0.00923255194122236,"breakevenPct":4.813824634018635},{"delta":0.65,"premium":3.4992303386509933,"strike":22.07528687377554,"iv":0.7599183319339491,"gamma":0.0905746431570109,"theta":-0.028672404142177442,"vega":0.02263744752308984,"rho":0.00970784006033881,"breakevenPct":4.642050787342597},{"delta":0.7,"premium":4.156940945983766,"strike":21.375594738315144,"iv":0.8578892247411136,"gamma":0.07315230898404704,"theta":-0.031345228099636156,"vega":0.02154592779177162,"rho":0.010183128179455256,"breakevenPct":4.470276940666558},{"delta":0.75,"premium":4.814651553316541,"strike":20.675902602854745,"iv":0.9558601175482788,"gamma":0.055729974811083105,"theta":-0.03401805205709488,"vega":0.0204544080604534,"rho":0.010658416298571703,"breakevenPct":4.298503093990519},{"delta":0.8,"premium":4.812499999999984,"strike":20.505952380952394,"iv":0.9136702380952347,"gamma":0.052540476190476526,"theta":-0.03204642857142846,"vega":0.01929880952380952,"rho":0.011636470722530315,"breakevenPct":3.594322344322324},{"delta":0.85,"premium":5.3719594594594575,"strike":19.574324324324326,"iv":0.8470136486486483,"gamma":0.05843594594594598,"theta":-0.02311108108108107,"vega":0.0158572972972973,"rho":0.012153318406840693,"breakevenPct":2.071537576856723},{"delta":0.9,"premium":10.772005817859412,"strike":14.472492727675734,"iv":1.8115939959653735,"gamma":0.013942882180822352,"theta":-0.038885528308676524,"vega":0.011962745150926499,"rho":0.008895820678743532,"breakevenPct":3.2917289097182776}],"put":[{"delta":0.1,"premium":0.3795400239701867,"strike":17.613500599254667,"iv":1.032499998977331,"gamma":0.024867829199341263,"theta":-0.02108255983648335,"vega":0.012050295795191669,"rho":-0.002284280745785229,"breakevenPct":29.4846130307509},{"delta":0.15,"premium":0.47180171255468284,"strike":19.92004281386707,"iv":0.7979513295714261,"gamma":0.04262668730783639,"theta":-0.02154055042894404,"vega":0.01602474311526718,"rho":-0.003358675344787445,"breakevenPct":20.424545411978784},{"delta":0.2,"premium":0.48866509150634696,"strike":21.366509150634695,"iv":0.6204294865500288,"gamma":0.07107944533403984,"theta":-0.019045355758574068,"vega":0.019018375035366082,"rho":-0.004391646733227428,"breakevenPct":14.575106141046044},{"delta":0.25,"premium":0.5235613779047835,"strike":22.578537926349277,"iv":0.47606143309588517,"gamma":0.0962566897198252,"theta":-0.016903964683101645,"vega":0.02156985676059593,"rho":-0.005432118425403301,"breakevenPct":9.758688426986522},{"delta":0.3,"premium":0.6417968307197601,"strike":22.9726561023992,"iv":0.4566829446362684,"gamma":0.10672923371073907,"theta":-0.016610350639628072,"vega":0.02248622122013435,"rho":-0.006508704882546449,"breakevenPct":8.629872047138138},{"delta":0.35,"premium":0.7600322835347367,"strike":23.36677427844912,"iv":0.4373044561766517,"gamma":0.11720177770165294,"theta":-0.016316736596154496,"vega":0.023402585679672773,"rho":-0.007585291339689597,"breakevenPct":7.5010556672897515},{"delta":0.4,"premium":0.8782677363497134,"strike":23.760892454499047,"iv":0.41792596771703494,"gamma":0.12767432169256682,"theta":-0.01602312255268092,"vega":0.024318950139211197,"rho":-0.008661877796832747,"breakevenPct":6.372239287441365},{"delta":0.45,"premium":0.99650318916469,"strike":24.155010630548965,"iv":0.39854747925741824,"gamma":0.13814686568348067,"theta":-0.015729508509207346,"vega":0.02523531459874962,"rho":-0.009738464253975895,"breakevenPct":5.243422907592981},{"delta":0.5,"premium":1.1147386419796668,"strike":24.549128806598887,"iv":0.37916899079780153,"gamma":0.14861940967439452,"theta":-0.01543589446573377,"vega":0.02615167905828804,"rho":-0.010815050711119044,"breakevenPct":4.114606527744595},{"delta":0.55,"premium":1.2329740947946433,"strike":24.943246982648812,"iv":0.35979050233818477,"gamma":0.1590919536653084,"theta":-0.015142280422260195,"vega":0.027068043517826466,"rho":-0.011891637168262192,"breakevenPct":2.985790147896209}]},"raw":{"call":[{"delta":0.15,"premium":0.4043360976840348,"strike":34.21770406175907,"iv":0.9321445212362721,"gamma":0.040932966003065056,"theta":-0.02386440868043318,"vega":0.015203143640002744,"rho":0.0025236234322144834,"breakevenPct":41.66137544780321},{"delta":0.2,"premium":0.46372852076237936,"strike":32.63390611300322,"iv":0.8321884179310708,"gamma":0.06197541170700577,"theta":-0.02277086767004947,"vega":0.01726445916577547,"rho":0.0034166667810491187,"breakevenPct":35.42403696303435},{"delta":0.25,"premium":0.5231209438407238,"strike":31.050108164247362,"iv":0.7322323146258694,"gamma":0.08301785741094649,"theta":-0.021677326659665763,"vega":0.019325774691548194,"rho":0.004309710129883754,"breakevenPct":29.186698478265487},{"delta":0.3,"premium":0.5825133669190684,"strike":29.46631021549151,"iv":0.6322762113206679,"gamma":0.10406030311488719,"theta":-0.020583785649282055,"vega":0.021387090217320916,"rho":0.005202753478718389,"breakevenPct":22.94935999349663},{"delta":0.35,"premium":0.641905789997413,"strike":27.882512266735656,"iv":0.5323201080154666,"gamma":0.12510274881882788,"theta":-0.019490244638898348,"vega":0.02344840574309364,"rho":0.006095796827553024,"breakevenPct":16.71202150872777},{"delta":0.4,"premium":0.7012982130757575,"strike":26.2987143179798,"iv":0.43236400471026515,"gamma":0.1461451945227686,"theta":-0.018396703628514643,"vega":0.025509721268866366,"rho":0.006988840176387659,"breakevenPct":10.474683023958903},{"delta":0.45,"premium":0.8683879093198993,"strike":24.87405541561713,"iv":0.3680347607052897,"gamma":0.16026397984886648,"theta":-0.01798110831234257,"vega":0.02700352644836272,"rho":0.007806687583873021,"breakevenPct":5.329146174046753},{"delta":0.5,"premium":1.5260985166526726,"strike":24.17436328015673,"iv":0.4660056535124545,"gamma":0.1428416456759026,"theta":-0.02065393226980129,"vega":0.025912006717044498,"rho":0.008281975702989467,"breakevenPct":5.157372327370713},{"delta":0.55,"premium":2.183809123985447,"strike":23.474671144696334,"iv":0.5639765463196195,"gamma":0.12541931150293867,"theta":-0.02332675622726001,"vega":0.024820486985726278,"rho":0.008757263822105916,"breakevenPct":4.985598480694675},{"delta":0.6,"premium":2.841519731318219,"strike":22.774979009235935,"iv":0.6619474391267841,"gamma":0.10799697732997482,"theta":-0.02599958018471872,"vega":0.02372896725440806,"rho":0.00923255194122236,"breakevenPct":4.813824634018635},{"delta":0.65,"premium":3.4992303386509933,"strike":22.07528687377554,"iv":0.7599183319339491,"gamma":0.0905746431570109,"theta":-0.028672404142177442,"vega":0.02263744752308984,"rho":0.00970784006033881,"breakevenPct":4.642050787342597},{"delta":0.7,"premium":4.156940945983766,"strike":21.375594738315144,"iv":0.8578892247411136,"gamma":0.07315230898404704,"theta":-0.031345228099636156,"vega":0.02154592779177162,"rho":0.010183128179455256,"breakevenPct":4.470276940666558},{"delta":0.75,"premium":4.814651553316541,"strike":20.675902602854745,"iv":0.9558601175482788,"gamma":0.055729974811083105,"theta":-0.03401805205709488,"vega":0.0204544080604534,"rho":0.010658416298571703,"breakevenPct":4.298503093990519},{"delta":0.8,"premium":4.812499999999984,"strike":20.505952380952394,"iv":0.9136702380952347,"gamma":0.052540476190476526,"theta":-0.03204642857142846,"vega":0.01929880952380952,"rho":0.011636470722530315,"breakevenPct":3.594322344322324},{"delta":0.85,"premium":5.3719594594594575,"strike":19.574324324324326,"iv":0.8470136486486483,"gamma":0.05843594594594598,"theta":-0.02311108108108107,"vega":0.0158572972972973,"rho":0.012153318406840693,"breakevenPct":2.071537576856723},{"delta":0.9,"premium":10.772005817859412,"strike":14.472492727675734,"iv":1.8115939959653735,"gamma":0.013942882180822352,"theta":-0.038885528308676524,"vega":0.011962745150926499,"rho":0.008895820678743532,"breakevenPct":3.2917289097182776}],"put":[{"delta":0.1,"premium":0.3795400239701867,"strike":17.613500599254667,"iv":1.032499998977331,"gamma":0.024867829199341263,"theta":-0.02108255983648335,"vega":0.012050295795191669,"rho":-0.002284280745785229,"breakevenPct":29.4846130307509},{"delta":0.15,"premium":0.47180171255468284,"strike":19.92004281386707,"iv":0.7979513295714261,"gamma":0.04262668730783639,"theta":-0.02154055042894404,"vega":0.01602474311526718,"rho":-0.003358675344787445,"breakevenPct":20.424545411978784},{"delta":0.2,"premium":0.48866509150634696,"strike":21.366509150634695,"iv":0.6204294865500288,"gamma":0.07107944533403984,"theta":-0.019045355758574068,"vega":0.019018375035366082,"rho":-0.004391646733227428,"breakevenPct":14.575106141046044},{"delta":0.25,"premium":0.5235613779047835,"strike":22.578537926349277,"iv":0.47606143309588517,"gamma":0.0962566897198252,"theta":-0.016903964683101645,"vega":0.02156985676059593,"rho":-0.005432118425403301,"breakevenPct":9.758688426986522},{"delta":0.3,"premium":0.6417968307197601,"strike":22.9726561023992,"iv":0.4566829446362684,"gamma":0.10672923371073907,"theta":-0.016610350639628072,"vega":0.02248622122013435,"rho":-0.006508704882546449,"breakevenPct":8.629872047138138},{"delta":0.35,"premium":0.7600322835347367,"strike":23.36677427844912,"iv":0.4373044561766517,"gamma":0.11720177770165294,"theta":-0.016316736596154496,"vega":0.023402585679672773,"rho":-0.007585291339689597,"breakevenPct":7.5010556672897515},{"delta":0.4,"premium":0.8782677363497134,"strike":23.760892454499047,"iv":0.41792596771703494,"gamma":0.12767432169256682,"theta":-0.01602312255268092,"vega":0.024318950139211197,"rho":-0.008661877796832747,"breakevenPct":6.372239287441365},{"delta":0.45,"premium":0.99650318916469,"strike":24.155010630548965,"iv":0.39854747925741824,"gamma":0.13814686568348067,"theta":-0.015729508509207346,"vega":0.02523531459874962,"rho":-0.009738464253975895,"breakevenPct":5.243422907592981},{"delta":0.5,"premium":1.1147386419796668,"strike":24.549128806598887,"iv":0.37916899079780153,"gamma":0.14861940967439452,"theta":-0.01543589446573377,"vega":0.02615167905828804,"rho":-0.010815050711119044,"breakevenPct":4.114606527744595},{"delta":0.55,"premium":1.2329740947946433,"strike":24.943246982648812,"iv":0.35979050233818477,"gamma":0.1590919536653084,"theta":-0.015142280422260195,"vega":0.027068043517826466,"rho":-0.011891637168262192,"breakevenPct":2.985790147896209}]}},"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"}}