{"symbol":"CWBC","url":"https://intraalpha.com/companies/CWBC","capturedAt":"2026-10-22T23:50:35.506Z","state":"ready","quote":{"symbol":"CWBC","last_price":26,"prev_close":25.58,"regular_close":26.29,"change":0.42,"change_pct":1.6419,"regular_change":0.71,"regular_change_pct":2.7756,"extended_change":-0.29,"extended_change_pct":-1.1031,"bid":10.51,"ask":28.38,"bid_size":200,"ask_size":200,"volume":253183,"vwap":26.115486,"open":25.43,"high":26.39,"low":25.43,"close":26.29,"trade_count":5382,"last_trade_at":"2026-10-22T20:00:01.501207377Z","last_quote_at":"2026-10-22T23:13:36.538709988Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:33.645601053-04:00","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":"CWBC","fetched_at":"2026-10-22T23:50:35.131006+00:00","name":"Community West Bancshares","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Community West Bancshares is the banking holding company for Community West Bank, NA offering various financial products and services in California. The company is headquartered in Goleta, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":694093000,"ebitda":null,"pe_ratio":14.53,"peg_ratio":1.502,"book_value":22.4,"dividend_per_share":0.48,"dividend_yield":0.0187,"eps":1.76,"revenue_ttm":156835000,"gross_profit_ttm":156835000,"profit_margin":0.231,"operating_margin_ttm":0.275,"return_on_assets_ttm":0.0084,"return_on_equity_ttm":0.0734,"quarterly_earnings_growth":-0.757,"quarterly_revenue_growth":0.31,"analyst_target_price":29.7,"analyst_number":1,"beta":0.814,"fifty_two_week_high":28.04,"fifty_two_week_low":20.4,"fifty_day_ma":26.03,"two_hundred_day_ma":24.78,"shares_outstanding":27134200,"forward_pe":9.42,"price_to_sales":4.425,"price_to_book":1.136,"ev_to_revenue":5.83,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:35.131006+00:00"},"optionObservedAt":"2026-10-22T19:49:58.493Z","bars":[{"c":25.76,"h":25.76,"l":25.76,"n":8,"o":25.76,"t":"2026-10-15T13:30:00Z","v":675,"vw":25.76},{"c":25.69,"h":25.765,"l":25.67,"n":27,"o":25.69,"t":"2026-10-15T13:40:00Z","v":1886,"vw":25.725384},{"c":25.785,"h":25.79,"l":25.78,"n":13,"o":25.78,"t":"2026-10-15T13:50:00Z","v":615,"vw":25.7825},{"c":25.85,"h":25.85,"l":25.78,"n":22,"o":25.78,"t":"2026-10-15T13:55:00Z","v":835,"vw":25.806667},{"c":25.79,"h":25.835,"l":25.77,"n":98,"o":25.81,"t":"2026-10-15T14:00:00Z","v":3506,"vw":25.801776},{"c":25.89,"h":25.91,"l":25.82,"n":58,"o":25.835,"t":"2026-10-15T14:05:00Z","v":2333,"vw":25.858811},{"c":25.875,"h":25.905,"l":25.85,"n":34,"o":25.85,"t":"2026-10-15T14:10:00Z","v":1288,"vw":25.869226},{"c":25.82,"h":25.89,"l":25.82,"n":62,"o":25.89,"t":"2026-10-15T14:15:00Z","v":2342,"vw":25.855},{"c":25.9,"h":25.9,"l":25.855,"n":12,"o":25.855,"t":"2026-10-15T14:20:00Z","v":713,"vw":25.869599},{"c":25.95,"h":25.95,"l":25.92,"n":41,"o":25.92,"t":"2026-10-15T14:25:00Z","v":1641,"vw":25.93749},{"c":26,"h":26,"l":25.99,"n":49,"o":26,"t":"2026-10-15T14:30:00Z","v":2133,"vw":25.999292},{"c":26.02,"h":26.03,"l":26,"n":72,"o":26,"t":"2026-10-15T14:40:00Z","v":1157,"vw":26.015},{"c":25.965,"h":25.98,"l":25.94,"n":47,"o":25.98,"t":"2026-10-15T14:45:00Z","v":1384,"vw":25.967945},{"c":25.94,"h":25.94,"l":25.94,"n":10,"o":25.94,"t":"2026-10-15T14:50:00Z","v":280,"vw":25.94},{"c":25.9,"h":25.93,"l":25.88,"n":47,"o":25.93,"t":"2026-10-15T14:55:00Z","v":1157,"vw":25.91},{"c":25.87,"h":25.9,"l":25.87,"n":56,"o":25.9,"t":"2026-10-15T15:00:00Z","v":1289,"vw":25.891105},{"c":25.82,"h":25.85,"l":25.82,"n":25,"o":25.85,"t":"2026-10-15T15:05:00Z","v":527,"vw":25.84},{"c":25.78,"h":25.8,"l":25.77,"n":31,"o":25.8,"t":"2026-10-15T15:10:00Z","v":783,"vw":25.783632},{"c":25.72,"h":25.75,"l":25.72,"n":15,"o":25.75,"t":"2026-10-15T15:20:00Z","v":325,"vw":25.735},{"c":25.67,"h":25.67,"l":25.67,"n":25,"o":25.67,"t":"2026-10-15T15:25:00Z","v":911,"vw":25.67},{"c":25.75,"h":25.76,"l":25.75,"n":23,"o":25.76,"t":"2026-10-15T15:35:00Z","v":523,"vw":25.753333},{"c":25.805,"h":25.805,"l":25.765,"n":59,"o":25.765,"t":"2026-10-15T15:40:00Z","v":1650,"vw":25.782857},{"c":25.81,"h":25.81,"l":25.81,"n":26,"o":25.81,"t":"2026-10-15T15:45:00Z","v":840,"vw":25.81},{"c":25.77,"h":25.77,"l":25.77,"n":21,"o":25.77,"t":"2026-10-15T15:55:00Z","v":807,"vw":25.77},{"c":25.76,"h":25.76,"l":25.74,"n":22,"o":25.74,"t":"2026-10-15T16:05:00Z","v":503,"vw":25.747519},{"c":25.74,"h":25.765,"l":25.74,"n":18,"o":25.76,"t":"2026-10-15T16:10:00Z","v":701,"vw":25.756758},{"c":25.755,"h":25.755,"l":25.73,"n":14,"o":25.73,"t":"2026-10-15T16:15:00Z","v":396,"vw":25.738333},{"c":25.75,"h":25.75,"l":25.74,"n":20,"o":25.74,"t":"2026-10-15T16:20:00Z","v":949,"vw":25.746711},{"c":25.8,"h":25.8,"l":25.765,"n":44,"o":25.765,"t":"2026-10-15T16:35:00Z","v":1717,"vw":25.791008},{"c":25.77,"h":25.77,"l":25.77,"n":23,"o":25.77,"t":"2026-10-15T16:45:00Z","v":544,"vw":25.77},{"c":25.79,"h":25.79,"l":25.79,"n":9,"o":25.79,"t":"2026-10-15T16:50:00Z","v":603,"vw":25.79},{"c":25.79,"h":25.79,"l":25.79,"n":24,"o":25.79,"t":"2026-10-15T16:55:00Z","v":587,"vw":25.79},{"c":25.78,"h":25.78,"l":25.78,"n":13,"o":25.78,"t":"2026-10-15T17:00:00Z","v":645,"vw":25.78},{"c":25.79,"h":25.79,"l":25.75,"n":42,"o":25.76,"t":"2026-10-15T17:10:00Z","v":1134,"vw":25.776607},{"c":25.75,"h":25.75,"l":25.75,"n":11,"o":25.75,"t":"2026-10-15T17:20:00Z","v":543,"vw":25.75},{"c":25.7401,"h":25.7401,"l":25.72,"n":51,"o":25.72,"t":"2026-10-15T17:45:00Z","v":1414,"vw":25.732941},{"c":25.71,"h":25.715,"l":25.71,"n":17,"o":25.715,"t":"2026-10-15T17:50:00Z","v":399,"vw":25.7125},{"c":25.68,"h":25.69,"l":25.68,"n":42,"o":25.69,"t":"2026-10-15T17:55:00Z","v":1252,"vw":25.683317},{"c":25.67,"h":25.67,"l":25.67,"n":6,"o":25.67,"t":"2026-10-15T18:00:00Z","v":289,"vw":25.67},{"c":25.68,"h":25.68,"l":25.68,"n":13,"o":25.68,"t":"2026-10-15T18:05:00Z","v":289,"vw":25.68},{"c":25.74,"h":25.74,"l":25.71,"n":61,"o":25.71,"t":"2026-10-15T18:20:00Z","v":1672,"vw":25.723922},{"c":25.75,"h":25.75,"l":25.75,"n":41,"o":25.75,"t":"2026-10-15T18:25:00Z","v":1230,"vw":25.75},{"c":25.72,"h":25.72,"l":25.715,"n":28,"o":25.715,"t":"2026-10-15T18:35:00Z","v":1135,"vw":25.7175},{"c":25.725,"h":25.725,"l":25.725,"n":7,"o":25.725,"t":"2026-10-15T18:40:00Z","v":651,"vw":25.725},{"c":25.725,"h":25.73,"l":25.71,"n":52,"o":25.71,"t":"2026-10-15T18:50:00Z","v":2049,"vw":25.72625},{"c":25.71,"h":25.71,"l":25.71,"n":14,"o":25.71,"t":"2026-10-15T18:55:00Z","v":589,"vw":25.71},{"c":25.705,"h":25.705,"l":25.67,"n":56,"o":25.68,"t":"2026-10-15T19:05:00Z","v":2156,"vw":25.685969},{"c":25.7,"h":25.705,"l":25.7,"n":25,"o":25.705,"t":"2026-10-15T19:15:00Z","v":632,"vw":25.702519},{"c":25.75,"h":25.75,"l":25.72,"n":76,"o":25.72,"t":"2026-10-15T19:20:00Z","v":1914,"vw":25.73875},{"c":25.74,"h":25.76,"l":25.74,"n":43,"o":25.76,"t":"2026-10-15T19:25:00Z","v":1715,"vw":25.74134},{"c":25.78,"h":25.78,"l":25.735,"n":76,"o":25.735,"t":"2026-10-15T19:30:00Z","v":2189,"vw":25.76081},{"c":25.76,"h":25.76,"l":25.75,"n":62,"o":25.76,"t":"2026-10-15T19:35:00Z","v":1443,"vw":25.757092},{"c":25.76,"h":25.76,"l":25.76,"n":22,"o":25.76,"t":"2026-10-15T19:40:00Z","v":442,"vw":25.76},{"c":25.725,"h":25.75,"l":25.72,"n":120,"o":25.75,"t":"2026-10-15T19:45:00Z","v":4040,"vw":25.731047},{"c":25.775,"h":25.81,"l":25.72,"n":298,"o":25.73,"t":"2026-10-15T19:50:00Z","v":8825,"vw":25.769045},{"c":25.77,"h":25.82,"l":25.76,"n":706,"o":25.77,"t":"2026-10-15T19:55:00Z","v":23865,"vw":25.795628},{"c":25.77,"h":25.77,"l":25.77,"n":8,"o":25.77,"t":"2026-10-15T20:00:00Z","v":23860,"vw":25.77},{"c":25.725,"h":25.83,"l":25.725,"n":7,"o":25.81,"t":"2026-10-16T13:30:00Z","v":2829,"vw":25.801649},{"c":26.02,"h":26.02,"l":26.01,"n":3,"o":26.01,"t":"2026-10-16T13:35:00Z","v":201,"vw":26.015},{"c":26.13,"h":26.13,"l":26.13,"n":8,"o":26.13,"t":"2026-10-16T13:40:00Z","v":291,"vw":26.13},{"c":26.15,"h":26.15,"l":26.13,"n":24,"o":26.13,"t":"2026-10-16T13:50:00Z","v":1199,"vw":26.132242},{"c":26.195,"h":26.25,"l":26.195,"n":13,"o":26.25,"t":"2026-10-16T14:05:00Z","v":267,"vw":26.226695},{"c":26.01,"h":26.01,"l":26.01,"n":8,"o":26.01,"t":"2026-10-16T14:10:00Z","v":285,"vw":26.01},{"c":26.23,"h":26.23,"l":26.09,"n":20,"o":26.09,"t":"2026-10-16T14:40:00Z","v":1030,"vw":26.144546},{"c":26.16,"h":26.16,"l":26.08,"n":51,"o":26.09,"t":"2026-10-16T14:50:00Z","v":1933,"vw":26.105349},{"c":26.14,"h":26.17,"l":26.135,"n":39,"o":26.16,"t":"2026-10-16T15:05:00Z","v":1463,"vw":26.153162},{"c":26.165,"h":26.18,"l":26.165,"n":41,"o":26.18,"t":"2026-10-16T15:10:00Z","v":1096,"vw":26.168807},{"c":26.155,"h":26.155,"l":26.145,"n":14,"o":26.145,"t":"2026-10-16T15:15:00Z","v":575,"vw":26.148569},{"c":26.09,"h":26.115,"l":26.08,"n":33,"o":26.09,"t":"2026-10-16T15:20:00Z","v":2817,"vw":26.092623},{"c":26.01,"h":26.05,"l":26,"n":64,"o":26.05,"t":"2026-10-16T15:25:00Z","v":1273,"vw":26.014515},{"c":26.025,"h":26.025,"l":25.96,"n":38,"o":25.96,"t":"2026-10-16T15:30:00Z","v":1469,"vw":26.001209},{"c":26.02,"h":26.02,"l":25.95,"n":24,"o":25.96,"t":"2026-10-16T15:35:00Z","v":1719,"vw":25.97},{"c":25.98,"h":25.98,"l":25.98,"n":4,"o":25.98,"t":"2026-10-16T15:40:00Z","v":116,"vw":25.98},{"c":25.91,"h":25.985,"l":25.91,"n":29,"o":25.985,"t":"2026-10-16T15:45:00Z","v":484,"vw":25.9475},{"c":25.9,"h":25.9,"l":25.89,"n":52,"o":25.9,"t":"2026-10-16T15:50:00Z","v":758,"vw":25.898333},{"c":25.87,"h":25.89,"l":25.87,"n":18,"o":25.89,"t":"2026-10-16T15:55:00Z","v":458,"vw":25.883333},{"c":25.87,"h":25.875,"l":25.87,"n":30,"o":25.875,"t":"2026-10-16T16:00:00Z","v":473,"vw":25.8725},{"c":25.82,"h":25.82,"l":25.82,"n":6,"o":25.82,"t":"2026-10-16T16:10:00Z","v":199,"vw":25.82},{"c":25.77,"h":25.785,"l":25.725,"n":84,"o":25.73,"t":"2026-10-16T16:20:00Z","v":2432,"vw":25.762203},{"c":25.77,"h":25.78,"l":25.77,"n":22,"o":25.78,"t":"2026-10-16T16:30:00Z","v":361,"vw":25.775},{"c":25.765,"h":25.765,"l":25.75,"n":21,"o":25.75,"t":"2026-10-16T16:35:00Z","v":640,"vw":25.755},{"c":25.765,"h":25.765,"l":25.755,"n":15,"o":25.755,"t":"2026-10-16T16:40:00Z","v":557,"vw":25.7625},{"c":25.735,"h":25.755,"l":25.735,"n":13,"o":25.755,"t":"2026-10-16T16:45:00Z","v":726,"vw":25.747634},{"c":25.72,"h":25.72,"l":25.7,"n":43,"o":25.7,"t":"2026-10-16T16:50:00Z","v":2711,"vw":25.714554},{"c":25.72,"h":25.72,"l":25.72,"n":8,"o":25.72,"t":"2026-10-16T16:55:00Z","v":186,"vw":25.72},{"c":25.7,"h":25.7,"l":25.69,"n":38,"o":25.69,"t":"2026-10-16T17:00:00Z","v":2048,"vw":25.699333},{"c":25.705,"h":25.705,"l":25.705,"n":9,"o":25.705,"t":"2026-10-16T17:05:00Z","v":1056,"vw":25.705},{"c":25.67,"h":25.67,"l":25.67,"n":7,"o":25.67,"t":"2026-10-16T17:10:00Z","v":266,"vw":25.67},{"c":25.67,"h":25.67,"l":25.67,"n":29,"o":25.67,"t":"2026-10-16T17:15:00Z","v":697,"vw":25.67},{"c":25.745,"h":25.745,"l":25.72,"n":19,"o":25.72,"t":"2026-10-16T17:20:00Z","v":769,"vw":25.735833},{"c":25.77,"h":25.77,"l":25.77,"n":30,"o":25.77,"t":"2026-10-16T17:25:00Z","v":1309,"vw":25.77},{"c":25.75,"h":25.77,"l":25.73,"n":46,"o":25.77,"t":"2026-10-16T17:30:00Z","v":2273,"vw":25.746712},{"c":25.77,"h":25.77,"l":25.77,"n":20,"o":25.77,"t":"2026-10-16T17:35:00Z","v":2331,"vw":25.77},{"c":25.77,"h":25.77,"l":25.76,"n":16,"o":25.76,"t":"2026-10-16T17:40:00Z","v":292,"vw":25.765},{"c":25.77,"h":25.77,"l":25.72,"n":15,"o":25.7401,"t":"2026-10-16T17:50:00Z","v":2867,"vw":25.759787},{"c":25.715,"h":25.72,"l":25.715,"n":95,"o":25.72,"t":"2026-10-16T17:55:00Z","v":1426,"vw":25.7175},{"c":25.7,"h":25.7,"l":25.7,"n":39,"o":25.7,"t":"2026-10-16T18:00:00Z","v":650,"vw":25.7},{"c":25.71,"h":25.71,"l":25.7,"n":42,"o":25.7,"t":"2026-10-16T18:05:00Z","v":1006,"vw":25.7025},{"c":25.715,"h":25.725,"l":25.71,"n":48,"o":25.72,"t":"2026-10-16T18:10:00Z","v":927,"vw":25.718},{"c":25.73,"h":25.74,"l":25.73,"n":54,"o":25.74,"t":"2026-10-16T18:20:00Z","v":999,"vw":25.7375},{"c":25.73,"h":25.73,"l":25.73,"n":22,"o":25.73,"t":"2026-10-16T18:25:00Z","v":490,"vw":25.73},{"c":25.71,"h":25.71,"l":25.7,"n":74,"o":25.7,"t":"2026-10-16T18:30:00Z","v":1446,"vw":25.707925},{"c":25.725,"h":25.725,"l":25.725,"n":10,"o":25.725,"t":"2026-10-16T18:35:00Z","v":262,"vw":25.725},{"c":25.725,"h":25.725,"l":25.71,"n":15,"o":25.71,"t":"2026-10-16T18:40:00Z","v":348,"vw":25.71934},{"c":25.72,"h":25.72,"l":25.72,"n":24,"o":25.72,"t":"2026-10-16T18:50:00Z","v":930,"vw":25.72},{"c":25.71,"h":25.72,"l":25.6904,"n":75,"o":25.71,"t":"2026-10-16T18:55:00Z","v":1895,"vw":25.708286},{"c":25.71,"h":25.72,"l":25.71,"n":51,"o":25.71,"t":"2026-10-16T19:00:00Z","v":2923,"vw":25.711052},{"c":25.75,"h":25.75,"l":25.74,"n":49,"o":25.74,"t":"2026-10-16T19:05:00Z","v":1885,"vw":25.74375},{"c":25.715,"h":25.74,"l":25.715,"n":30,"o":25.74,"t":"2026-10-16T19:10:00Z","v":1413,"vw":25.724167},{"c":25.73,"h":25.73,"l":25.715,"n":45,"o":25.715,"t":"2026-10-16T19:15:00Z","v":1692,"vw":25.718785},{"c":25.73,"h":25.73,"l":25.73,"n":10,"o":25.73,"t":"2026-10-16T19:20:00Z","v":746,"vw":25.73},{"c":25.72,"h":25.73,"l":25.72,"n":20,"o":25.73,"t":"2026-10-16T19:25:00Z","v":528,"vw":25.725652},{"c":25.74,"h":25.74,"l":25.74,"n":23,"o":25.74,"t":"2026-10-16T19:30:00Z","v":870,"vw":25.74},{"c":25.71,"h":25.71,"l":25.675,"n":76,"o":25.7,"t":"2026-10-16T19:40:00Z","v":2625,"vw":25.694444},{"c":25.75,"h":25.75,"l":25.705,"n":167,"o":25.705,"t":"2026-10-16T19:45:00Z","v":7098,"vw":25.712671},{"c":25.775,"h":25.8025,"l":25.775,"n":170,"o":25.79,"t":"2026-10-16T19:50:00Z","v":3299,"vw":25.787073},{"c":25.71,"h":25.8,"l":25.71,"n":751,"o":25.77,"t":"2026-10-16T19:55:00Z","v":37227,"vw":25.760015},{"c":25.75,"h":25.75,"l":25.75,"n":7,"o":25.75,"t":"2026-10-16T20:00:00Z","v":36338,"vw":25.75},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-10-19T13:30:00Z","v":100,"vw":25.77},{"c":25.66,"h":25.66,"l":25.66,"n":4,"o":25.66,"t":"2026-10-19T13:35:00Z","v":106,"vw":25.66},{"c":25.745,"h":25.745,"l":25.5001,"n":98,"o":25.645,"t":"2026-10-19T13:40:00Z","v":8395,"vw":25.644891},{"c":25.6701,"h":25.77,"l":25.67,"n":52,"o":25.745,"t":"2026-10-19T13:45:00Z","v":3242,"vw":25.702114},{"c":25.71,"h":25.82,"l":25.66,"n":56,"o":25.6784,"t":"2026-10-19T13:50:00Z","v":5315,"vw":25.701426},{"c":25.76,"h":25.76,"l":25.76,"n":10,"o":25.76,"t":"2026-10-19T13:55:00Z","v":304,"vw":25.76},{"c":25.68,"h":25.765,"l":25.68,"n":20,"o":25.6806,"t":"2026-10-19T14:00:00Z","v":5034,"vw":25.718067},{"c":25.76,"h":25.83,"l":25.68,"n":35,"o":25.6807,"t":"2026-10-19T14:05:00Z","v":6438,"vw":25.728706},{"c":25.76,"h":25.82,"l":25.76,"n":19,"o":25.82,"t":"2026-10-19T14:10:00Z","v":831,"vw":25.795},{"c":25.82,"h":25.82,"l":25.82,"n":14,"o":25.82,"t":"2026-10-19T14:15:00Z","v":403,"vw":25.82},{"c":25.82,"h":25.83,"l":25.81,"n":27,"o":25.82,"t":"2026-10-19T14:20:00Z","v":782,"vw":25.822},{"c":25.785,"h":25.785,"l":25.75,"n":38,"o":25.76,"t":"2026-10-19T14:25:00Z","v":1913,"vw":25.7638},{"c":25.785,"h":25.785,"l":25.785,"n":24,"o":25.785,"t":"2026-10-19T14:30:00Z","v":526,"vw":25.785},{"c":25.74,"h":25.75,"l":25.74,"n":13,"o":25.75,"t":"2026-10-19T14:35:00Z","v":308,"vw":25.745},{"c":25.7,"h":25.73,"l":25.7,"n":39,"o":25.73,"t":"2026-10-19T14:40:00Z","v":815,"vw":25.709091},{"c":25.7,"h":25.7,"l":25.7,"n":8,"o":25.7,"t":"2026-10-19T14:45:00Z","v":213,"vw":25.7},{"c":25.67,"h":25.7,"l":25.65,"n":46,"o":25.7,"t":"2026-10-19T14:50:00Z","v":1218,"vw":25.666667},{"c":25.68,"h":25.68,"l":25.68,"n":14,"o":25.68,"t":"2026-10-19T14:55:00Z","v":191,"vw":25.68},{"c":25.69,"h":25.71,"l":25.685,"n":60,"o":25.685,"t":"2026-10-19T15:00:00Z","v":1903,"vw":25.697222},{"c":25.71,"h":25.71,"l":25.69,"n":7,"o":25.69,"t":"2026-10-19T15:05:00Z","v":296,"vw":25.7},{"c":25.735,"h":25.78,"l":25.72,"n":145,"o":25.72,"t":"2026-10-19T15:10:00Z","v":9667,"vw":25.7547},{"c":25.725,"h":25.725,"l":25.725,"n":3,"o":25.725,"t":"2026-10-19T15:15:00Z","v":233,"vw":25.725},{"c":25.7,"h":25.72,"l":25.7,"n":49,"o":25.72,"t":"2026-10-19T15:25:00Z","v":1283,"vw":25.712048},{"c":25.715,"h":25.72,"l":25.7,"n":22,"o":25.7,"t":"2026-10-19T15:35:00Z","v":1086,"vw":25.712222},{"c":25.715,"h":25.715,"l":25.715,"n":9,"o":25.715,"t":"2026-10-19T15:40:00Z","v":321,"vw":25.715},{"c":25.67,"h":25.715,"l":25.67,"n":60,"o":25.715,"t":"2026-10-19T15:50:00Z","v":1360,"vw":25.677857},{"c":25.67,"h":25.67,"l":25.67,"n":8,"o":25.67,"t":"2026-10-19T15:55:00Z","v":128,"vw":25.67},{"c":25.61,"h":25.61,"l":25.59,"n":53,"o":25.605,"t":"2026-10-19T16:00:00Z","v":1746,"vw":25.59989},{"c":25.5801,"h":25.6,"l":25.58,"n":28,"o":25.6,"t":"2026-10-19T16:05:00Z","v":1048,"vw":25.5867},{"c":25.565,"h":25.565,"l":25.565,"n":9,"o":25.565,"t":"2026-10-19T16:15:00Z","v":227,"vw":25.565},{"c":25.57,"h":25.57,"l":25.555,"n":29,"o":25.565,"t":"2026-10-19T16:25:00Z","v":1314,"vw":25.56625},{"c":25.57,"h":25.585,"l":25.56,"n":32,"o":25.585,"t":"2026-10-19T16:30:00Z","v":1262,"vw":25.57},{"c":25.59,"h":25.595,"l":25.59,"n":27,"o":25.595,"t":"2026-10-19T16:35:00Z","v":597,"vw":25.591667},{"c":25.59,"h":25.59,"l":25.59,"n":10,"o":25.59,"t":"2026-10-19T16:40:00Z","v":555,"vw":25.59},{"c":25.56,"h":25.585,"l":25.56,"n":40,"o":25.585,"t":"2026-10-19T16:50:00Z","v":1051,"vw":25.574},{"c":25.47,"h":25.52,"l":25.47,"n":128,"o":25.5,"t":"2026-10-19T17:05:00Z","v":3476,"vw":25.500834},{"c":25.45,"h":25.45,"l":25.425,"n":34,"o":25.44,"t":"2026-10-19T17:10:00Z","v":761,"vw":25.438333},{"c":25.47,"h":25.47,"l":25.47,"n":18,"o":25.47,"t":"2026-10-19T17:15:00Z","v":258,"vw":25.47},{"c":25.46,"h":25.47,"l":25.46,"n":12,"o":25.47,"t":"2026-10-19T17:20:00Z","v":435,"vw":25.466667},{"c":25.47,"h":25.47,"l":25.455,"n":17,"o":25.455,"t":"2026-10-19T17:30:00Z","v":570,"vw":25.46},{"c":25.45,"h":25.45,"l":25.45,"n":20,"o":25.45,"t":"2026-10-19T17:35:00Z","v":395,"vw":25.45},{"c":25.46,"h":25.46,"l":25.45,"n":23,"o":25.45,"t":"2026-10-19T17:40:00Z","v":560,"vw":25.455},{"c":25.49,"h":25.49,"l":25.45,"n":59,"o":25.45,"t":"2026-10-19T17:50:00Z","v":2846,"vw":25.467561},{"c":25.44,"h":25.48,"l":25.44,"n":40,"o":25.48,"t":"2026-10-19T17:55:00Z","v":1865,"vw":25.461871},{"c":25.44,"h":25.44,"l":25.42,"n":35,"o":25.42,"t":"2026-10-19T18:00:00Z","v":1036,"vw":25.426667},{"c":25.43,"h":25.43,"l":25.43,"n":17,"o":25.43,"t":"2026-10-19T18:05:00Z","v":480,"vw":25.43},{"c":25.425,"h":25.43,"l":25.425,"n":9,"o":25.43,"t":"2026-10-19T18:15:00Z","v":309,"vw":25.427872},{"c":25.42,"h":25.42,"l":25.42,"n":5,"o":25.42,"t":"2026-10-19T18:20:00Z","v":219,"vw":25.42},{"c":25.385,"h":25.41,"l":25.385,"n":57,"o":25.4,"t":"2026-10-19T18:25:00Z","v":2034,"vw":25.395186},{"c":25.41,"h":25.415,"l":25.39,"n":57,"o":25.39,"t":"2026-10-19T18:30:00Z","v":1343,"vw":25.403},{"c":25.385,"h":25.385,"l":25.385,"n":9,"o":25.385,"t":"2026-10-19T18:35:00Z","v":398,"vw":25.385},{"c":25.37,"h":25.37,"l":25.37,"n":8,"o":25.37,"t":"2026-10-19T18:40:00Z","v":239,"vw":25.37},{"c":25.3701,"h":25.3701,"l":25.3701,"n":5,"o":25.3701,"t":"2026-10-19T18:45:00Z","v":140,"vw":25.3701},{"c":25.345,"h":25.35,"l":25.305,"n":32,"o":25.305,"t":"2026-10-19T18:50:00Z","v":1489,"vw":25.343555},{"c":25.3301,"h":25.34,"l":25.33,"n":41,"o":25.335,"t":"2026-10-19T19:00:00Z","v":1437,"vw":25.335335},{"c":25.315,"h":25.32,"l":25.315,"n":20,"o":25.32,"t":"2026-10-19T19:05:00Z","v":673,"vw":25.3175},{"c":25.32,"h":25.32,"l":25.32,"n":15,"o":25.32,"t":"2026-10-19T19:10:00Z","v":446,"vw":25.32},{"c":25.33,"h":25.335,"l":25.3,"n":72,"o":25.3,"t":"2026-10-19T19:15:00Z","v":3705,"vw":25.324714},{"c":25.28,"h":25.35,"l":25.28,"n":70,"o":25.335,"t":"2026-10-19T19:20:00Z","v":3944,"vw":25.320709},{"c":25.25,"h":25.3,"l":25.25,"n":39,"o":25.285,"t":"2026-10-19T19:25:00Z","v":1269,"vw":25.285517},{"c":25.205,"h":25.24,"l":25.2,"n":84,"o":25.24,"t":"2026-10-19T19:35:00Z","v":2954,"vw":25.223247},{"c":25.22,"h":25.23,"l":25.21,"n":87,"o":25.21,"t":"2026-10-19T19:40:00Z","v":2754,"vw":25.21966},{"c":25.205,"h":25.21,"l":25.195,"n":73,"o":25.21,"t":"2026-10-19T19:45:00Z","v":2327,"vw":25.20231},{"c":25.155,"h":25.21,"l":25.14,"n":184,"o":25.2,"t":"2026-10-19T19:50:00Z","v":7398,"vw":25.191278},{"c":25.2,"h":25.22,"l":25.14,"n":710,"o":25.2,"t":"2026-10-19T19:55:00Z","v":32015,"vw":25.171499},{"c":25.21,"h":25.21,"l":25.21,"n":7,"o":25.21,"t":"2026-10-19T20:00:00Z","v":27158,"vw":25.21},{"c":25.79,"h":25.92,"l":25.1401,"n":23,"o":25.29,"t":"2026-10-20T13:30:00Z","v":1876,"vw":25.520583},{"c":25.6,"h":25.6,"l":25.6,"n":14,"o":25.6,"t":"2026-10-20T13:35:00Z","v":472,"vw":25.6},{"c":25.76,"h":25.76,"l":25.76,"n":8,"o":25.76,"t":"2026-10-20T14:00:00Z","v":177,"vw":25.76},{"c":25.805,"h":25.805,"l":25.69,"n":43,"o":25.69,"t":"2026-10-20T14:05:00Z","v":1662,"vw":25.718857},{"c":25.66,"h":25.69,"l":25.64,"n":39,"o":25.66,"t":"2026-10-20T14:10:00Z","v":1327,"vw":25.657143},{"c":25.73,"h":25.73,"l":25.73,"n":5,"o":25.73,"t":"2026-10-20T14:15:00Z","v":108,"vw":25.73},{"c":25.73,"h":25.74,"l":25.71,"n":34,"o":25.73,"t":"2026-10-20T14:20:00Z","v":1544,"vw":25.722484},{"c":25.6401,"h":25.84,"l":25.6401,"n":39,"o":25.84,"t":"2026-10-20T14:25:00Z","v":2310,"vw":25.75751},{"c":25.795,"h":25.88,"l":25.6586,"n":37,"o":25.77,"t":"2026-10-20T14:30:00Z","v":3391,"vw":25.760087},{"c":25.7,"h":25.7,"l":25.69,"n":66,"o":25.69,"t":"2026-10-20T14:35:00Z","v":1295,"vw":25.697169},{"c":25.71,"h":25.765,"l":25.64,"n":88,"o":25.705,"t":"2026-10-20T14:40:00Z","v":4687,"vw":25.697883},{"c":25.745,"h":25.8,"l":25.72,"n":16,"o":25.8,"t":"2026-10-20T14:45:00Z","v":692,"vw":25.746},{"c":25.65,"h":25.68,"l":25.64,"n":59,"o":25.66,"t":"2026-10-20T14:55:00Z","v":1374,"vw":25.662036},{"c":25.59,"h":25.67,"l":25.59,"n":65,"o":25.67,"t":"2026-10-20T15:00:00Z","v":2038,"vw":25.641729},{"c":25.57,"h":25.6,"l":25.57,"n":27,"o":25.6,"t":"2026-10-20T15:05:00Z","v":879,"vw":25.577859},{"c":25.495,"h":25.495,"l":25.48,"n":52,"o":25.49,"t":"2026-10-20T15:10:00Z","v":871,"vw":25.488333},{"c":25.49,"h":25.51,"l":25.49,"n":70,"o":25.51,"t":"2026-10-20T15:15:00Z","v":1128,"vw":25.5},{"c":25.48,"h":25.49,"l":25.48,"n":31,"o":25.49,"t":"2026-10-20T15:20:00Z","v":809,"vw":25.483333},{"c":25.43,"h":25.43,"l":25.43,"n":15,"o":25.43,"t":"2026-10-20T15:25:00Z","v":442,"vw":25.43},{"c":25.49,"h":25.53,"l":25.445,"n":75,"o":25.445,"t":"2026-10-20T15:30:00Z","v":3319,"vw":25.46},{"c":25.5,"h":25.51,"l":25.46,"n":29,"o":25.51,"t":"2026-10-20T15:35:00Z","v":971,"vw":25.487353},{"c":25.565,"h":25.565,"l":25.505,"n":31,"o":25.505,"t":"2026-10-20T15:40:00Z","v":1160,"vw":25.554712},{"c":25.51,"h":25.51,"l":25.51,"n":17,"o":25.51,"t":"2026-10-20T15:45:00Z","v":398,"vw":25.51},{"c":25.46,"h":25.46,"l":25.46,"n":29,"o":25.46,"t":"2026-10-20T16:05:00Z","v":462,"vw":25.46},{"c":25.35,"h":25.4,"l":25.35,"n":32,"o":25.4,"t":"2026-10-20T16:15:00Z","v":783,"vw":25.3875},{"c":25.36,"h":25.36,"l":25.36,"n":10,"o":25.36,"t":"2026-10-20T16:20:00Z","v":460,"vw":25.36},{"c":25.32,"h":25.32,"l":25.32,"n":19,"o":25.32,"t":"2026-10-20T16:25:00Z","v":526,"vw":25.32},{"c":25.35,"h":25.35,"l":25.35,"n":26,"o":25.35,"t":"2026-10-20T16:30:00Z","v":673,"vw":25.35},{"c":25.34,"h":25.34,"l":25.34,"n":7,"o":25.34,"t":"2026-10-20T16:35:00Z","v":245,"vw":25.34},{"c":25.385,"h":25.385,"l":25.37,"n":34,"o":25.37,"t":"2026-10-20T16:50:00Z","v":1756,"vw":25.380417},{"c":25.35,"h":25.37,"l":25.35,"n":69,"o":25.35,"t":"2026-10-20T16:55:00Z","v":1828,"vw":25.352857},{"c":25.385,"h":25.385,"l":25.385,"n":28,"o":25.385,"t":"2026-10-20T17:00:00Z","v":3194,"vw":25.385},{"c":25.365,"h":25.365,"l":25.365,"n":6,"o":25.365,"t":"2026-10-20T17:10:00Z","v":159,"vw":25.365},{"c":25.37,"h":25.37,"l":25.34,"n":57,"o":25.35,"t":"2026-10-20T17:15:00Z","v":948,"vw":25.35},{"c":25.355,"h":25.355,"l":25.355,"n":16,"o":25.355,"t":"2026-10-20T17:20:00Z","v":328,"vw":25.355},{"c":25.355,"h":25.355,"l":25.35,"n":14,"o":25.35,"t":"2026-10-20T17:25:00Z","v":1611,"vw":25.354199},{"c":25.37,"h":25.39,"l":25.35,"n":74,"o":25.37,"t":"2026-10-20T17:30:00Z","v":2879,"vw":25.364934},{"c":25.37,"h":25.4,"l":25.37,"n":74,"o":25.4,"t":"2026-10-20T17:50:00Z","v":1566,"vw":25.392334},{"c":25.355,"h":25.36,"l":25.335,"n":46,"o":25.335,"t":"2026-10-20T17:55:00Z","v":2441,"vw":25.353056},{"c":25.43,"h":25.43,"l":25.36,"n":34,"o":25.36,"t":"2026-10-20T18:00:00Z","v":1025,"vw":25.405},{"c":25.41,"h":25.43,"l":25.41,"n":19,"o":25.41,"t":"2026-10-20T18:05:00Z","v":840,"vw":25.412857},{"c":25.43,"h":25.43,"l":25.43,"n":8,"o":25.43,"t":"2026-10-20T18:10:00Z","v":460,"vw":25.43},{"c":25.42,"h":25.44,"l":25.42,"n":69,"o":25.43,"t":"2026-10-20T18:15:00Z","v":2587,"vw":25.431176},{"c":25.445,"h":25.465,"l":25.44,"n":43,"o":25.44,"t":"2026-10-20T18:20:00Z","v":2205,"vw":25.444333},{"c":25.46,"h":25.46,"l":25.46,"n":10,"o":25.46,"t":"2026-10-20T18:25:00Z","v":284,"vw":25.46},{"c":25.5,"h":25.5,"l":25.455,"n":29,"o":25.48,"t":"2026-10-20T18:30:00Z","v":2265,"vw":25.471667},{"c":25.49,"h":25.49,"l":25.49,"n":10,"o":25.49,"t":"2026-10-20T18:35:00Z","v":218,"vw":25.49},{"c":25.48,"h":25.505,"l":25.47,"n":61,"o":25.48,"t":"2026-10-20T18:40:00Z","v":1748,"vw":25.477917},{"c":25.48,"h":25.48,"l":25.48,"n":21,"o":25.48,"t":"2026-10-20T18:45:00Z","v":339,"vw":25.48},{"c":25.49,"h":25.505,"l":25.47,"n":26,"o":25.505,"t":"2026-10-20T18:50:00Z","v":1135,"vw":25.480218},{"c":25.49,"h":25.49,"l":25.49,"n":24,"o":25.49,"t":"2026-10-20T18:55:00Z","v":619,"vw":25.49},{"c":25.55,"h":25.565,"l":25.51,"n":108,"o":25.51,"t":"2026-10-20T19:00:00Z","v":7863,"vw":25.538684},{"c":25.535,"h":25.55,"l":25.535,"n":66,"o":25.55,"t":"2026-10-20T19:05:00Z","v":779,"vw":25.545},{"c":25.55,"h":25.55,"l":25.54,"n":38,"o":25.54,"t":"2026-10-20T19:10:00Z","v":1004,"vw":25.541667},{"c":25.59,"h":25.61,"l":25.555,"n":118,"o":25.585,"t":"2026-10-20T19:15:00Z","v":5812,"vw":25.586233},{"c":25.63,"h":25.63,"l":25.58,"n":87,"o":25.58,"t":"2026-10-20T19:25:00Z","v":4549,"vw":25.600795},{"c":25.62,"h":25.63,"l":25.6,"n":58,"o":25.63,"t":"2026-10-20T19:30:00Z","v":1846,"vw":25.613228},{"c":25.61,"h":25.61,"l":25.57,"n":22,"o":25.58,"t":"2026-10-20T19:35:00Z","v":575,"vw":25.586667},{"c":25.6,"h":25.62,"l":25.59,"n":92,"o":25.6,"t":"2026-10-20T19:40:00Z","v":3323,"vw":25.603367},{"c":25.59,"h":25.635,"l":25.59,"n":128,"o":25.635,"t":"2026-10-20T19:45:00Z","v":6041,"vw":25.626941},{"c":25.685,"h":25.73,"l":25.58,"n":529,"o":25.59,"t":"2026-10-20T19:50:00Z","v":27016,"vw":25.672092},{"c":25.71,"h":25.78,"l":25.67,"n":764,"o":25.73,"t":"2026-10-20T19:55:00Z","v":48716,"vw":25.702843},{"c":25.72,"h":25.72,"l":25.72,"n":8,"o":25.72,"t":"2026-10-20T20:00:00Z","v":40035,"vw":25.72},{"c":25.79,"h":25.87,"l":25.72,"n":23,"o":25.72,"t":"2026-10-21T13:30:00Z","v":950,"vw":25.784136},{"c":25.65,"h":25.91,"l":25.4821,"n":63,"o":25.91,"t":"2026-10-21T13:35:00Z","v":2188,"vw":25.630495},{"c":25.68,"h":25.73,"l":25.65,"n":25,"o":25.72,"t":"2026-10-21T13:40:00Z","v":1450,"vw":25.668},{"c":25.76,"h":25.765,"l":25.65,"n":40,"o":25.72,"t":"2026-10-21T13:45:00Z","v":2558,"vw":25.694779},{"c":25.65,"h":25.7001,"l":25.6001,"n":169,"o":25.65,"t":"2026-10-21T13:50:00Z","v":20559,"vw":25.648019},{"c":25.665,"h":25.665,"l":25.58,"n":34,"o":25.65,"t":"2026-10-21T13:55:00Z","v":4387,"vw":25.637381},{"c":25.63,"h":25.72,"l":25.6,"n":77,"o":25.6,"t":"2026-10-21T14:00:00Z","v":4833,"vw":25.647764},{"c":25.595,"h":25.61,"l":25.58,"n":17,"o":25.61,"t":"2026-10-21T14:05:00Z","v":1452,"vw":25.599341},{"c":25.6,"h":25.6,"l":25.6,"n":10,"o":25.6,"t":"2026-10-21T14:10:00Z","v":253,"vw":25.6},{"c":25.6125,"h":25.6125,"l":25.56,"n":28,"o":25.59,"t":"2026-10-21T14:15:00Z","v":2005,"vw":25.6},{"c":25.61,"h":25.61,"l":25.61,"n":8,"o":25.61,"t":"2026-10-21T14:20:00Z","v":379,"vw":25.61},{"c":25.6,"h":25.62,"l":25.57,"n":75,"o":25.59,"t":"2026-10-21T14:25:00Z","v":3478,"vw":25.595028},{"c":25.605,"h":25.62,"l":25.57,"n":50,"o":25.62,"t":"2026-10-21T14:30:00Z","v":3738,"vw":25.606627},{"c":25.605,"h":25.605,"l":25.605,"n":16,"o":25.605,"t":"2026-10-21T14:35:00Z","v":488,"vw":25.605},{"c":25.595,"h":25.595,"l":25.595,"n":7,"o":25.595,"t":"2026-10-21T14:40:00Z","v":358,"vw":25.595},{"c":25.595,"h":25.595,"l":25.595,"n":15,"o":25.595,"t":"2026-10-21T14:45:00Z","v":513,"vw":25.595},{"c":25.54,"h":25.57,"l":25.54,"n":55,"o":25.57,"t":"2026-10-21T14:55:00Z","v":2286,"vw":25.557174},{"c":25.51,"h":25.52,"l":25.51,"n":21,"o":25.51,"t":"2026-10-21T15:00:00Z","v":721,"vw":25.511976},{"c":25.48,"h":25.51,"l":25.48,"n":63,"o":25.51,"t":"2026-10-21T15:05:00Z","v":1254,"vw":25.491051},{"c":25.49,"h":25.51,"l":25.49,"n":48,"o":25.5,"t":"2026-10-21T15:10:00Z","v":2325,"vw":25.504667},{"c":25.49,"h":25.49,"l":25.49,"n":16,"o":25.49,"t":"2026-10-21T15:15:00Z","v":463,"vw":25.49},{"c":25.53,"h":25.53,"l":25.49,"n":54,"o":25.51,"t":"2026-10-21T15:25:00Z","v":1973,"vw":25.502696},{"c":25.5,"h":25.52,"l":25.5,"n":40,"o":25.52,"t":"2026-10-21T15:35:00Z","v":1365,"vw":25.507109},{"c":25.48,"h":25.48,"l":25.48,"n":16,"o":25.48,"t":"2026-10-21T15:45:00Z","v":335,"vw":25.48},{"c":25.48,"h":25.48,"l":25.48,"n":19,"o":25.48,"t":"2026-10-21T15:55:00Z","v":474,"vw":25.48},{"c":25.49,"h":25.49,"l":25.47,"n":40,"o":25.47,"t":"2026-10-21T16:00:00Z","v":1127,"vw":25.482593},{"c":25.46,"h":25.46,"l":25.46,"n":12,"o":25.46,"t":"2026-10-21T16:05:00Z","v":242,"vw":25.46},{"c":25.46,"h":25.46,"l":25.46,"n":19,"o":25.46,"t":"2026-10-21T16:15:00Z","v":1446,"vw":25.46},{"c":25.46,"h":25.46,"l":25.45,"n":25,"o":25.45,"t":"2026-10-21T16:20:00Z","v":1029,"vw":25.451795},{"c":25.46,"h":25.46,"l":25.45,"n":23,"o":25.46,"t":"2026-10-21T16:25:00Z","v":649,"vw":25.456721},{"c":25.475,"h":25.48,"l":25.47,"n":17,"o":25.47,"t":"2026-10-21T16:30:00Z","v":801,"vw":25.475},{"c":25.54,"h":25.54,"l":25.49,"n":39,"o":25.49,"t":"2026-10-21T16:35:00Z","v":1783,"vw":25.516874},{"c":25.51,"h":25.54,"l":25.51,"n":26,"o":25.54,"t":"2026-10-21T16:40:00Z","v":813,"vw":25.525423},{"c":25.52,"h":25.52,"l":25.51,"n":32,"o":25.51,"t":"2026-10-21T16:45:00Z","v":1866,"vw":25.518},{"c":25.5,"h":25.5,"l":25.5,"n":11,"o":25.5,"t":"2026-10-21T16:50:00Z","v":490,"vw":25.5},{"c":25.52,"h":25.52,"l":25.51,"n":11,"o":25.51,"t":"2026-10-21T16:55:00Z","v":307,"vw":25.515},{"c":25.53,"h":25.54,"l":25.53,"n":61,"o":25.54,"t":"2026-10-21T17:10:00Z","v":1231,"vw":25.536914},{"c":25.515,"h":25.515,"l":25.5,"n":28,"o":25.51,"t":"2026-10-21T17:15:00Z","v":822,"vw":25.508775},{"c":25.5,"h":25.51,"l":25.5,"n":26,"o":25.51,"t":"2026-10-21T17:20:00Z","v":850,"vw":25.503333},{"c":25.48,"h":25.48,"l":25.48,"n":14,"o":25.48,"t":"2026-10-21T17:25:00Z","v":484,"vw":25.48},{"c":25.45,"h":25.45,"l":25.45,"n":6,"o":25.45,"t":"2026-10-21T17:30:00Z","v":131,"vw":25.45},{"c":25.48,"h":25.48,"l":25.47,"n":21,"o":25.47,"t":"2026-10-21T17:35:00Z","v":687,"vw":25.4775},{"c":25.4625,"h":25.48,"l":25.4625,"n":102,"o":25.48,"t":"2026-10-21T17:40:00Z","v":2030,"vw":25.470313},{"c":25.475,"h":25.475,"l":25.475,"n":11,"o":25.475,"t":"2026-10-21T17:45:00Z","v":906,"vw":25.475},{"c":25.46,"h":25.46,"l":25.445,"n":62,"o":25.45,"t":"2026-10-21T17:50:00Z","v":1813,"vw":25.455},{"c":25.445,"h":25.475,"l":25.44,"n":48,"o":25.475,"t":"2026-10-21T18:00:00Z","v":2364,"vw":25.451833},{"c":25.445,"h":25.445,"l":25.445,"n":27,"o":25.445,"t":"2026-10-21T18:05:00Z","v":412,"vw":25.445},{"c":25.445,"h":25.445,"l":25.445,"n":48,"o":25.445,"t":"2026-10-21T18:10:00Z","v":4416,"vw":25.445},{"c":25.455,"h":25.465,"l":25.45,"n":80,"o":25.46,"t":"2026-10-21T18:15:00Z","v":1763,"vw":25.4581},{"c":25.485,"h":25.485,"l":25.485,"n":14,"o":25.485,"t":"2026-10-21T18:20:00Z","v":387,"vw":25.485},{"c":25.485,"h":25.5,"l":25.485,"n":32,"o":25.5,"t":"2026-10-21T18:30:00Z","v":806,"vw":25.4925},{"c":25.525,"h":25.53,"l":25.49,"n":93,"o":25.49,"t":"2026-10-21T18:35:00Z","v":2769,"vw":25.511675},{"c":25.53,"h":25.53,"l":25.525,"n":10,"o":25.525,"t":"2026-10-21T18:40:00Z","v":650,"vw":25.529199},{"c":25.455,"h":25.535,"l":25.45,"n":60,"o":25.535,"t":"2026-10-21T18:45:00Z","v":1625,"vw":25.473708},{"c":25.47,"h":25.48,"l":25.445,"n":64,"o":25.455,"t":"2026-10-21T18:50:00Z","v":2966,"vw":25.457095},{"c":25.45,"h":25.46,"l":25.44,"n":253,"o":25.45,"t":"2026-10-21T18:55:00Z","v":5897,"vw":25.446959},{"c":25.46,"h":25.46,"l":25.44,"n":94,"o":25.44,"t":"2026-10-21T19:00:00Z","v":4609,"vw":25.449997},{"c":25.53,"h":25.53,"l":25.46,"n":137,"o":25.46,"t":"2026-10-21T19:05:00Z","v":5188,"vw":25.49968},{"c":25.54,"h":25.54,"l":25.515,"n":54,"o":25.515,"t":"2026-10-21T19:10:00Z","v":1372,"vw":25.533404},{"c":25.575,"h":25.575,"l":25.55,"n":209,"o":25.55,"t":"2026-10-21T19:15:00Z","v":4026,"vw":25.564782},{"c":25.58,"h":25.58,"l":25.58,"n":24,"o":25.58,"t":"2026-10-21T19:20:00Z","v":760,"vw":25.58},{"c":25.68,"h":25.68,"l":25.59,"n":127,"o":25.59,"t":"2026-10-21T19:25:00Z","v":3394,"vw":25.637084},{"c":25.58,"h":25.675,"l":25.58,"n":158,"o":25.675,"t":"2026-10-21T19:30:00Z","v":9242,"vw":25.620984},{"c":25.57,"h":25.585,"l":25.56,"n":66,"o":25.58,"t":"2026-10-21T19:35:00Z","v":1946,"vw":25.572782},{"c":25.575,"h":25.58,"l":25.575,"n":89,"o":25.5775,"t":"2026-10-21T19:40:00Z","v":3159,"vw":25.575477},{"c":25.575,"h":25.6,"l":25.575,"n":102,"o":25.59,"t":"2026-10-21T19:45:00Z","v":2471,"vw":25.581364},{"c":25.605,"h":25.62,"l":25.59,"n":190,"o":25.59,"t":"2026-10-21T19:50:00Z","v":8113,"vw":25.603164},{"c":25.595,"h":25.62,"l":25.59,"n":655,"o":25.62,"t":"2026-10-21T19:55:00Z","v":30403,"vw":25.606203},{"c":25.58,"h":25.58,"l":25.58,"n":8,"o":25.58,"t":"2026-10-21T20:00:00Z","v":25358,"vw":25.58},{"c":25.76,"h":25.76,"l":25.43,"n":58,"o":25.43,"t":"2026-10-22T13:30:00Z","v":9169,"vw":25.693249},{"c":25.91,"h":25.99,"l":25.68,"n":63,"o":25.68,"t":"2026-10-22T13:35:00Z","v":4040,"vw":25.877995},{"c":25.93,"h":25.93,"l":25.93,"n":4,"o":25.93,"t":"2026-10-22T13:40:00Z","v":243,"vw":25.93},{"c":25.945,"h":25.945,"l":25.945,"n":5,"o":25.945,"t":"2026-10-22T13:45:00Z","v":330,"vw":25.945},{"c":25.945,"h":25.945,"l":25.945,"n":28,"o":25.945,"t":"2026-10-22T13:50:00Z","v":1192,"vw":25.945},{"c":25.7712,"h":25.9901,"l":25.7601,"n":11,"o":25.99,"t":"2026-10-22T13:55:00Z","v":1194,"vw":25.907003},{"c":25.99,"h":25.99,"l":25.99,"n":5,"o":25.99,"t":"2026-10-22T14:00:00Z","v":969,"vw":25.99},{"c":26.04,"h":26.04,"l":26.035,"n":19,"o":26.035,"t":"2026-10-22T14:05:00Z","v":1026,"vw":26.036017},{"c":26.04,"h":26.04,"l":25.72,"n":13,"o":26.04,"t":"2026-10-22T14:10:00Z","v":4249,"vw":25.886195},{"c":26.12,"h":26.22,"l":26.12,"n":28,"o":26.21,"t":"2026-10-22T14:15:00Z","v":3137,"vw":26.186127},{"c":26.12,"h":26.12,"l":26.12,"n":7,"o":26.12,"t":"2026-10-22T14:20:00Z","v":113,"vw":26.12},{"c":26.12,"h":26.12,"l":25.975,"n":9,"o":25.975,"t":"2026-10-22T14:30:00Z","v":344,"vw":26.0475},{"c":26,"h":26,"l":26,"n":8,"o":26,"t":"2026-10-22T14:35:00Z","v":135,"vw":26},{"c":25.91,"h":26.15,"l":25.85,"n":140,"o":26.15,"t":"2026-10-22T14:40:00Z","v":17699,"vw":25.963095},{"c":25.99,"h":25.99,"l":25.99,"n":12,"o":25.99,"t":"2026-10-22T14:45:00Z","v":520,"vw":25.99},{"c":25.88,"h":26.0475,"l":25.88,"n":458,"o":26,"t":"2026-10-22T14:50:00Z","v":39187,"vw":25.936008},{"c":25.93,"h":25.95,"l":25.93,"n":36,"o":25.95,"t":"2026-10-22T14:55:00Z","v":842,"vw":25.9375},{"c":25.99,"h":25.99,"l":25.94,"n":62,"o":25.94,"t":"2026-10-22T15:00:00Z","v":2106,"vw":25.950612},{"c":25.99,"h":25.99,"l":25.97,"n":18,"o":25.97,"t":"2026-10-22T15:05:00Z","v":619,"vw":25.977996},{"c":25.99,"h":25.99,"l":25.99,"n":18,"o":25.99,"t":"2026-10-22T15:10:00Z","v":335,"vw":25.99},{"c":26.055,"h":26.075,"l":26.03,"n":36,"o":26.06,"t":"2026-10-22T15:15:00Z","v":848,"vw":26.055833},{"c":26.14,"h":26.14,"l":26.1,"n":24,"o":26.13,"t":"2026-10-22T15:20:00Z","v":828,"vw":26.125},{"c":26.08,"h":26.14,"l":26.07,"n":41,"o":26.14,"t":"2026-10-22T15:25:00Z","v":1458,"vw":26.086446},{"c":26.11,"h":26.135,"l":26.08,"n":20,"o":26.09,"t":"2026-10-22T15:30:00Z","v":1087,"vw":26.106429},{"c":26.08,"h":26.08,"l":26.08,"n":13,"o":26.08,"t":"2026-10-22T15:35:00Z","v":245,"vw":26.08},{"c":26.12,"h":26.12,"l":26.06,"n":13,"o":26.06,"t":"2026-10-22T15:40:00Z","v":313,"vw":26.09},{"c":26.07,"h":26.08,"l":26.07,"n":57,"o":26.08,"t":"2026-10-22T15:45:00Z","v":1186,"vw":26.075},{"c":26.11,"h":26.11,"l":26.11,"n":4,"o":26.11,"t":"2026-10-22T15:50:00Z","v":121,"vw":26.11},{"c":26.095,"h":26.095,"l":26.095,"n":42,"o":26.095,"t":"2026-10-22T15:55:00Z","v":540,"vw":26.095},{"c":26.095,"h":26.095,"l":26.07,"n":31,"o":26.07,"t":"2026-10-22T16:00:00Z","v":1241,"vw":26.091063},{"c":26.095,"h":26.12,"l":26.09,"n":28,"o":26.09,"t":"2026-10-22T16:05:00Z","v":1076,"vw":26.100654},{"c":26.08,"h":26.125,"l":26.08,"n":44,"o":26.11,"t":"2026-10-22T16:10:00Z","v":1630,"vw":26.117631},{"c":26.155,"h":26.16,"l":26.13,"n":25,"o":26.13,"t":"2026-10-22T16:15:00Z","v":848,"vw":26.146022},{"c":26.19,"h":26.22,"l":26.15,"n":36,"o":26.15,"t":"2026-10-22T16:20:00Z","v":1503,"vw":26.190894},{"c":26.22,"h":26.22,"l":26.22,"n":2,"o":26.22,"t":"2026-10-22T16:25:00Z","v":109,"vw":26.22},{"c":26.23,"h":26.23,"l":26.2,"n":38,"o":26.2,"t":"2026-10-22T16:35:00Z","v":1163,"vw":26.221628},{"c":26.25,"h":26.26,"l":26.25,"n":24,"o":26.25,"t":"2026-10-22T16:40:00Z","v":752,"vw":26.252488},{"c":26.26,"h":26.29,"l":26.25,"n":99,"o":26.25,"t":"2026-10-22T16:45:00Z","v":2387,"vw":26.27125},{"c":26.31,"h":26.31,"l":26.27,"n":50,"o":26.27,"t":"2026-10-22T16:50:00Z","v":856,"vw":26.29},{"c":26.32,"h":26.32,"l":26.32,"n":9,"o":26.32,"t":"2026-10-22T16:55:00Z","v":454,"vw":26.32},{"c":26.34,"h":26.34,"l":26.32,"n":11,"o":26.32,"t":"2026-10-22T17:00:00Z","v":376,"vw":26.33},{"c":26.25,"h":26.3,"l":26.25,"n":130,"o":26.3,"t":"2026-10-22T17:10:00Z","v":6604,"vw":26.275109},{"c":26.28,"h":26.28,"l":26.2531,"n":20,"o":26.2531,"t":"2026-10-22T17:20:00Z","v":620,"vw":26.271276},{"c":26.325,"h":26.325,"l":26.26,"n":35,"o":26.26,"t":"2026-10-22T17:25:00Z","v":1316,"vw":26.312282},{"c":26.29,"h":26.29,"l":26.29,"n":3,"o":26.29,"t":"2026-10-22T17:30:00Z","v":102,"vw":26.29},{"c":26.26,"h":26.3,"l":26.26,"n":48,"o":26.3,"t":"2026-10-22T17:35:00Z","v":1008,"vw":26.2875},{"c":26.29,"h":26.29,"l":26.26,"n":24,"o":26.27,"t":"2026-10-22T17:40:00Z","v":682,"vw":26.272304},{"c":26.27,"h":26.27,"l":26.27,"n":9,"o":26.27,"t":"2026-10-22T17:45:00Z","v":298,"vw":26.27},{"c":26.27,"h":26.275,"l":26.26,"n":34,"o":26.27,"t":"2026-10-22T17:50:00Z","v":1508,"vw":26.270227},{"c":26.26,"h":26.26,"l":26.25,"n":31,"o":26.25,"t":"2026-10-22T18:00:00Z","v":1084,"vw":26.255731},{"c":26.26,"h":26.26,"l":26.26,"n":11,"o":26.26,"t":"2026-10-22T18:05:00Z","v":202,"vw":26.26},{"c":26.245,"h":26.245,"l":26.245,"n":20,"o":26.245,"t":"2026-10-22T18:10:00Z","v":345,"vw":26.245},{"c":26.27,"h":26.27,"l":26.27,"n":9,"o":26.27,"t":"2026-10-22T18:15:00Z","v":170,"vw":26.27},{"c":26.28,"h":26.3,"l":26.28,"n":46,"o":26.28,"t":"2026-10-22T18:20:00Z","v":1662,"vw":26.28875},{"c":26.26,"h":26.29,"l":26.26,"n":36,"o":26.28,"t":"2026-10-22T18:25:00Z","v":1356,"vw":26.280945},{"c":26.21,"h":26.21,"l":26.21,"n":20,"o":26.21,"t":"2026-10-22T18:35:00Z","v":551,"vw":26.21},{"c":26.215,"h":26.24,"l":26.215,"n":67,"o":26.22,"t":"2026-10-22T18:40:00Z","v":1619,"vw":26.228333},{"c":26.235,"h":26.24,"l":26.23,"n":26,"o":26.23,"t":"2026-10-22T18:45:00Z","v":972,"vw":26.234},{"c":26.255,"h":26.26,"l":26.22,"n":77,"o":26.22,"t":"2026-10-22T18:50:00Z","v":2836,"vw":26.248942},{"c":26.25,"h":26.25,"l":26.23,"n":33,"o":26.23,"t":"2026-10-22T18:55:00Z","v":642,"vw":26.24},{"c":26.2556,"h":26.29,"l":26.24,"n":72,"o":26.255,"t":"2026-10-22T19:00:00Z","v":2235,"vw":26.268552},{"c":26.28,"h":26.29,"l":26.28,"n":45,"o":26.28,"t":"2026-10-22T19:05:00Z","v":2114,"vw":26.286543},{"c":26.3,"h":26.31,"l":26.28,"n":102,"o":26.29,"t":"2026-10-22T19:10:00Z","v":3352,"vw":26.296667},{"c":26.29,"h":26.29,"l":26.28,"n":50,"o":26.28,"t":"2026-10-22T19:15:00Z","v":906,"vw":26.286667},{"c":26.26,"h":26.29,"l":26.26,"n":60,"o":26.29,"t":"2026-10-22T19:20:00Z","v":2090,"vw":26.28},{"c":26.2528,"h":26.26,"l":26.2528,"n":47,"o":26.26,"t":"2026-10-22T19:25:00Z","v":1022,"vw":26.25656},{"c":26.245,"h":26.26,"l":26.24,"n":40,"o":26.24,"t":"2026-10-22T19:30:00Z","v":1318,"vw":26.250714},{"c":26.27,"h":26.275,"l":26.25,"n":49,"o":26.25,"t":"2026-10-22T19:35:00Z","v":1433,"vw":26.266667},{"c":26.275,"h":26.29,"l":26.27,"n":129,"o":26.27,"t":"2026-10-22T19:40:00Z","v":4913,"vw":26.278244},{"c":26.345,"h":26.345,"l":26.29,"n":113,"o":26.3,"t":"2026-10-22T19:45:00Z","v":3719,"vw":26.317556},{"c":26.26,"h":26.39,"l":26.26,"n":312,"o":26.37,"t":"2026-10-22T19:50:00Z","v":9124,"vw":26.34744},{"c":26.3,"h":26.32,"l":26.21,"n":615,"o":26.28,"t":"2026-10-22T19:55:00Z","v":25382,"vw":26.281198},{"c":26,"h":26.29,"l":26,"n":31,"o":26.29,"t":"2026-10-22T20:00:00Z","v":46397,"vw":26.255928}],"history":[{"c":18.68,"h":19.22,"l":18.68,"n":857,"o":19.21,"t":"2024-10-21T04:00:00Z","v":40206,"vw":18.778008},{"c":18.75,"h":18.795,"l":18.6,"n":786,"o":18.75,"t":"2024-10-22T04:00:00Z","v":28479,"vw":18.713382},{"c":18.7,"h":18.805,"l":18.5,"n":858,"o":18.75,"t":"2024-10-23T04:00:00Z","v":32368,"vw":18.689264},{"c":18.71,"h":19.04,"l":18.6,"n":701,"o":18.8,"t":"2024-10-24T04:00:00Z","v":26176,"vw":18.718731},{"c":18.57,"h":18.975,"l":18.5,"n":875,"o":18.6,"t":"2024-10-25T04:00:00Z","v":23748,"vw":18.655342},{"c":18.72,"h":18.88,"l":18.6374,"n":803,"o":18.73,"t":"2024-10-28T04:00:00Z","v":29622,"vw":18.713941},{"c":18.82,"h":18.91,"l":18.57,"n":591,"o":18.57,"t":"2024-10-29T04:00:00Z","v":25830,"vw":18.781527},{"c":18.94,"h":19.16,"l":18.79,"n":659,"o":18.79,"t":"2024-10-30T04:00:00Z","v":18790,"vw":18.979318},{"c":18.74,"h":18.97,"l":18.7,"n":593,"o":18.97,"t":"2024-10-31T04:00:00Z","v":21071,"vw":18.777274},{"c":18.61,"h":18.88,"l":18.6,"n":689,"o":18.73,"t":"2024-11-01T04:00:00Z","v":26371,"vw":18.674063},{"c":18.53,"h":18.6982,"l":18.43,"n":908,"o":18.615,"t":"2024-11-04T05:00:00Z","v":25060,"vw":18.551923},{"c":18.75,"h":18.865,"l":18.5,"n":1174,"o":18.59,"t":"2024-11-05T05:00:00Z","v":52811,"vw":18.731003},{"c":20.1,"h":20.42,"l":18.5527,"n":3324,"o":19.89,"t":"2024-11-06T05:00:00Z","v":151015,"vw":19.952407},{"c":19.71,"h":20.29,"l":19.49,"n":1623,"o":20.18,"t":"2024-11-07T05:00:00Z","v":64422,"vw":19.907806},{"c":19.74,"h":19.83,"l":19.5,"n":850,"o":19.77,"t":"2024-11-08T05:00:00Z","v":42711,"vw":19.684112},{"c":20.24,"h":20.34,"l":19.915,"n":1777,"o":20.07,"t":"2024-11-11T05:00:00Z","v":60253,"vw":20.241874},{"c":20.36,"h":20.64,"l":20.22,"n":1653,"o":20.22,"t":"2024-11-12T05:00:00Z","v":70182,"vw":20.425364},{"c":20.44,"h":21.195,"l":20.32,"n":1876,"o":20.58,"t":"2024-11-13T05:00:00Z","v":113906,"vw":20.551212},{"c":20.46,"h":20.62,"l":20.33,"n":1628,"o":20.54,"t":"2024-11-14T05:00:00Z","v":45654,"vw":20.469329},{"c":20.45,"h":20.97,"l":20.38,"n":1587,"o":20.59,"t":"2024-11-15T05:00:00Z","v":68310,"vw":20.466516},{"c":20.7,"h":20.72,"l":20.32,"n":1467,"o":20.35,"t":"2024-11-18T05:00:00Z","v":112140,"vw":20.60534},{"c":20.71,"h":20.8,"l":20.5,"n":993,"o":20.52,"t":"2024-11-19T05:00:00Z","v":30337,"vw":20.721449},{"c":20.77,"h":20.79,"l":20.61,"n":2001,"o":20.61,"t":"2024-11-20T05:00:00Z","v":105412,"vw":20.711209},{"c":21.21,"h":21.3736,"l":20.93,"n":2076,"o":20.93,"t":"2024-11-21T05:00:00Z","v":132845,"vw":21.187843},{"c":21.82,"h":21.85,"l":21.21,"n":1400,"o":21.28,"t":"2024-11-22T05:00:00Z","v":54245,"vw":21.669115},{"c":22.3,"h":22.89,"l":21.85,"n":1800,"o":21.85,"t":"2024-11-25T05:00:00Z","v":101109,"vw":22.313541},{"c":22.04,"h":22.7,"l":21.99,"n":1370,"o":22.35,"t":"2024-11-26T05:00:00Z","v":63713,"vw":22.244842},{"c":21.96,"h":22.34,"l":21.9055,"n":995,"o":22.34,"t":"2024-11-27T05:00:00Z","v":27548,"vw":21.981234},{"c":21.92,"h":22.17,"l":21.75,"n":982,"o":21.99,"t":"2024-11-29T05:00:00Z","v":28965,"vw":21.938295},{"c":22.08,"h":22.37,"l":21.85,"n":1607,"o":21.95,"t":"2024-12-02T05:00:00Z","v":61019,"vw":22.121897},{"c":21.88,"h":22.1862,"l":21.85,"n":1304,"o":22.07,"t":"2024-12-03T05:00:00Z","v":54790,"vw":21.996728},{"c":22.01,"h":22.02,"l":21.65,"n":1120,"o":21.98,"t":"2024-12-04T05:00:00Z","v":37337,"vw":21.886578},{"c":21.82,"h":22.165,"l":21.77,"n":1219,"o":22.04,"t":"2024-12-05T05:00:00Z","v":28839,"vw":21.879343},{"c":21.75,"h":21.9729,"l":21.6,"n":871,"o":21.84,"t":"2024-12-06T05:00:00Z","v":43768,"vw":21.730066},{"c":21.54,"h":21.81,"l":21.54,"n":1048,"o":21.77,"t":"2024-12-09T05:00:00Z","v":29940,"vw":21.598675},{"c":21.68,"h":22.01,"l":21.285,"n":1376,"o":21.315,"t":"2024-12-10T05:00:00Z","v":49272,"vw":21.711979},{"c":21.71,"h":22.11,"l":21.665,"n":1587,"o":21.9,"t":"2024-12-11T05:00:00Z","v":53089,"vw":21.777357},{"c":21.6,"h":21.84,"l":21.53,"n":1112,"o":21.7,"t":"2024-12-12T05:00:00Z","v":31430,"vw":21.619166},{"c":21.5,"h":21.67,"l":21.42,"n":828,"o":21.59,"t":"2024-12-13T05:00:00Z","v":34276,"vw":21.502979},{"c":21.34,"h":21.61,"l":21.34,"n":910,"o":21.52,"t":"2024-12-16T05:00:00Z","v":27712,"vw":21.413966},{"c":20.88,"h":21.425,"l":20.86,"n":1823,"o":21.27,"t":"2024-12-17T05:00:00Z","v":83060,"vw":20.995984},{"c":20.03,"h":21.145,"l":20.03,"n":2067,"o":21.03,"t":"2024-12-18T05:00:00Z","v":91805,"vw":20.391842},{"c":19.8,"h":20.62,"l":19.74,"n":1678,"o":20.1,"t":"2024-12-19T05:00:00Z","v":64534,"vw":19.845327},{"c":19.54,"h":19.9,"l":19.44,"n":2033,"o":19.61,"t":"2024-12-20T05:00:00Z","v":180200,"vw":19.63814},{"c":19.45,"h":19.68,"l":19.36,"n":1437,"o":19.5,"t":"2024-12-23T05:00:00Z","v":40526,"vw":19.455431},{"c":19.54,"h":19.58,"l":19.36,"n":562,"o":19.4,"t":"2024-12-24T05:00:00Z","v":19296,"vw":19.463367},{"c":19.67,"h":19.76,"l":19.4,"n":716,"o":19.41,"t":"2024-12-26T05:00:00Z","v":19267,"vw":19.626016},{"c":19.4,"h":19.68,"l":19.16,"n":986,"o":19.52,"t":"2024-12-27T05:00:00Z","v":38666,"vw":19.371251},{"c":19.37,"h":19.52,"l":19.3,"n":1035,"o":19.32,"t":"2024-12-30T05:00:00Z","v":21478,"vw":19.392671},{"c":19.37,"h":19.66,"l":19.3,"n":1043,"o":19.53,"t":"2024-12-31T05:00:00Z","v":29248,"vw":19.386219},{"c":19.05,"h":19.49,"l":18.89,"n":1146,"o":19.49,"t":"2025-01-02T05:00:00Z","v":42537,"vw":19.118097},{"c":19.14,"h":19.155,"l":18.9,"n":893,"o":18.99,"t":"2025-01-03T05:00:00Z","v":20288,"vw":19.067341},{"c":18.91,"h":19.34,"l":18.91,"n":930,"o":19.16,"t":"2025-01-06T05:00:00Z","v":29286,"vw":19.026007},{"c":18.55,"h":18.94,"l":18.4,"n":1112,"o":18.94,"t":"2025-01-07T05:00:00Z","v":32279,"vw":18.606319},{"c":18.24,"h":18.54,"l":18.16,"n":1025,"o":18.5,"t":"2025-01-08T05:00:00Z","v":38279,"vw":18.288878},{"c":17.69,"h":18.22,"l":17.45,"n":1215,"o":18.05,"t":"2025-01-10T05:00:00Z","v":45030,"vw":17.685961},{"c":17.71,"h":17.83,"l":17.47,"n":1207,"o":17.55,"t":"2025-01-13T05:00:00Z","v":37550,"vw":17.639597},{"c":18.24,"h":18.27,"l":17.775,"n":1303,"o":17.83,"t":"2025-01-14T05:00:00Z","v":45144,"vw":18.111946},{"c":18.7,"h":18.83,"l":18.45,"n":901,"o":18.46,"t":"2025-01-15T05:00:00Z","v":34746,"vw":18.616786},{"c":18.68,"h":18.82,"l":18.39,"n":1521,"o":18.6,"t":"2025-01-16T05:00:00Z","v":72185,"vw":18.579543},{"c":18.9,"h":19.11,"l":18.7,"n":983,"o":18.8,"t":"2025-01-17T05:00:00Z","v":62805,"vw":18.867185},{"c":19.07,"h":19.465,"l":18.98,"n":1115,"o":18.98,"t":"2025-01-21T05:00:00Z","v":34136,"vw":19.205821},{"c":18.8,"h":19.35,"l":18.63,"n":1103,"o":18.94,"t":"2025-01-22T05:00:00Z","v":39430,"vw":18.824714},{"c":18.87,"h":19.14,"l":18.71,"n":714,"o":18.71,"t":"2025-01-23T05:00:00Z","v":32942,"vw":18.864914},{"c":19.2,"h":19.29,"l":18.5,"n":1200,"o":18.73,"t":"2025-01-24T05:00:00Z","v":38256,"vw":19.052314},{"c":19.41,"h":19.51,"l":19.08,"n":1843,"o":19.18,"t":"2025-01-27T05:00:00Z","v":66502,"vw":19.359278},{"c":19.38,"h":19.505,"l":19.17,"n":1203,"o":19.33,"t":"2025-01-28T05:00:00Z","v":41996,"vw":19.337213},{"c":19.39,"h":19.58,"l":19.14,"n":1182,"o":19.3,"t":"2025-01-29T05:00:00Z","v":59119,"vw":19.356108},{"c":19.55,"h":19.665,"l":19.35,"n":874,"o":19.35,"t":"2025-01-30T05:00:00Z","v":42877,"vw":19.489353},{"c":19.49,"h":19.84,"l":19.385,"n":977,"o":19.5,"t":"2025-01-31T05:00:00Z","v":32563,"vw":19.504335},{"c":18.91,"h":19.67,"l":18.7815,"n":1313,"o":19.23,"t":"2025-02-03T05:00:00Z","v":78415,"vw":19.073595},{"c":19.37,"h":19.47,"l":18.81,"n":1040,"o":18.81,"t":"2025-02-04T05:00:00Z","v":35920,"vw":19.362144},{"c":19.41,"h":19.595,"l":19.25,"n":1066,"o":19.41,"t":"2025-02-05T05:00:00Z","v":40565,"vw":19.40342},{"c":19.5,"h":19.62,"l":19.41,"n":1016,"o":19.56,"t":"2025-02-06T05:00:00Z","v":53533,"vw":19.509166},{"c":19.27,"h":19.5,"l":19.2,"n":1224,"o":19.31,"t":"2025-02-07T05:00:00Z","v":53075,"vw":19.279701},{"c":19.18,"h":19.37,"l":19.15,"n":477,"o":19.3,"t":"2025-02-10T05:00:00Z","v":27390,"vw":19.244573},{"c":19.38,"h":19.44,"l":19.005,"n":1157,"o":19.04,"t":"2025-02-11T05:00:00Z","v":50903,"vw":19.357046},{"c":18.96,"h":19.33,"l":18.96,"n":1172,"o":19.11,"t":"2025-02-12T05:00:00Z","v":38535,"vw":19.090616},{"c":18.95,"h":19.19,"l":18.91,"n":1020,"o":19,"t":"2025-02-13T05:00:00Z","v":36237,"vw":18.981364},{"c":19.06,"h":19.25,"l":18.77,"n":514,"o":18.97,"t":"2025-02-14T05:00:00Z","v":24295,"vw":19.034133},{"c":18.99,"h":19.24,"l":18.96,"n":780,"o":19.04,"t":"2025-02-18T05:00:00Z","v":36715,"vw":19.048826},{"c":18.98,"h":19.07,"l":18.79,"n":813,"o":18.79,"t":"2025-02-19T05:00:00Z","v":46879,"vw":18.947272},{"c":18.92,"h":19.15,"l":18.775,"n":1035,"o":18.91,"t":"2025-02-20T05:00:00Z","v":59121,"vw":18.872985},{"c":18.69,"h":19.04,"l":18.68,"n":1054,"o":19.02,"t":"2025-02-21T05:00:00Z","v":54885,"vw":18.838681},{"c":18.65,"h":18.88,"l":18.65,"n":899,"o":18.88,"t":"2025-02-24T05:00:00Z","v":47227,"vw":18.740553},{"c":18.77,"h":18.98,"l":18.64,"n":2149,"o":18.82,"t":"2025-02-25T05:00:00Z","v":93177,"vw":18.838068},{"c":18.81,"h":19.07,"l":18.73,"n":1394,"o":18.76,"t":"2025-02-26T05:00:00Z","v":68757,"vw":18.817733},{"c":18.86,"h":18.99,"l":18.75,"n":817,"o":18.75,"t":"2025-02-27T05:00:00Z","v":31043,"vw":18.864094},{"c":19.29,"h":19.44,"l":18.9,"n":836,"o":18.9,"t":"2025-02-28T05:00:00Z","v":49157,"vw":19.264066},{"c":19.16,"h":19.495,"l":19.11,"n":822,"o":19.49,"t":"2025-03-03T05:00:00Z","v":53527,"vw":19.309384},{"c":18.75,"h":19.29,"l":18.65,"n":1079,"o":19.09,"t":"2025-03-04T05:00:00Z","v":62820,"vw":18.865111},{"c":18.59,"h":18.94,"l":18.52,"n":1165,"o":18.81,"t":"2025-03-05T05:00:00Z","v":59363,"vw":18.640219},{"c":18.51,"h":18.68,"l":18.4,"n":1337,"o":18.57,"t":"2025-03-06T05:00:00Z","v":48295,"vw":18.487077},{"c":18.47,"h":18.7,"l":18.36,"n":1324,"o":18.56,"t":"2025-03-07T05:00:00Z","v":50984,"vw":18.47332},{"c":18.125,"h":18.8,"l":17.89,"n":1150,"o":18.26,"t":"2025-03-10T04:00:00Z","v":82447,"vw":18.355543},{"c":17.89,"h":18.6,"l":17.82,"n":1364,"o":18.14,"t":"2025-03-11T04:00:00Z","v":74176,"vw":18.042962},{"c":17.96,"h":18.3,"l":17.85,"n":1441,"o":17.97,"t":"2025-03-12T04:00:00Z","v":54319,"vw":17.967925},{"c":17.81,"h":18.2321,"l":17.8,"n":663,"o":17.92,"t":"2025-03-13T04:00:00Z","v":36567,"vw":17.884},{"c":18,"h":18.6,"l":17.91,"n":735,"o":18.2,"t":"2025-03-14T04:00:00Z","v":40580,"vw":18.045101},{"c":18.06,"h":18.3,"l":17.91,"n":952,"o":18,"t":"2025-03-17T04:00:00Z","v":45461,"vw":18.02855},{"c":18.03,"h":18.5,"l":17.95,"n":790,"o":18,"t":"2025-03-18T04:00:00Z","v":39399,"vw":18.063021},{"c":18.27,"h":18.5,"l":18.06,"n":1169,"o":18.3,"t":"2025-03-19T04:00:00Z","v":63882,"vw":18.252647},{"c":18.25,"h":18.775,"l":18.16,"n":645,"o":18.27,"t":"2025-03-20T04:00:00Z","v":22879,"vw":18.370816},{"c":18,"h":18.29,"l":17.97,"n":967,"o":18.1,"t":"2025-03-21T04:00:00Z","v":116143,"vw":18.052855},{"c":18.64,"h":18.68,"l":18.23,"n":1278,"o":18.31,"t":"2025-03-24T04:00:00Z","v":52049,"vw":18.592166},{"c":18.54,"h":18.79,"l":18.51,"n":1024,"o":18.68,"t":"2025-03-25T04:00:00Z","v":36621,"vw":18.576379},{"c":18.53,"h":18.9,"l":18.46,"n":810,"o":18.85,"t":"2025-03-26T04:00:00Z","v":48803,"vw":18.584978},{"c":18.69,"h":18.735,"l":18.45,"n":946,"o":18.46,"t":"2025-03-27T04:00:00Z","v":47784,"vw":18.610266},{"c":18.4,"h":18.61,"l":18.35,"n":797,"o":18.55,"t":"2025-03-28T04:00:00Z","v":35979,"vw":18.459088},{"c":18.48,"h":18.65,"l":18.2,"n":747,"o":18.32,"t":"2025-03-31T04:00:00Z","v":49918,"vw":18.485586},{"c":18.42,"h":18.6,"l":18.3,"n":836,"o":18.39,"t":"2025-04-01T04:00:00Z","v":34195,"vw":18.407996},{"c":18.42,"h":18.55,"l":18.24,"n":1082,"o":18.26,"t":"2025-04-02T04:00:00Z","v":41631,"vw":18.388677},{"c":17.01,"h":18.435,"l":17,"n":1285,"o":17.95,"t":"2025-04-03T04:00:00Z","v":57259,"vw":17.263016},{"c":16.66,"h":16.945,"l":16.0528,"n":1496,"o":16.5,"t":"2025-04-04T04:00:00Z","v":58112,"vw":16.487222},{"c":16.6,"h":17.31,"l":16.11,"n":1382,"o":16.26,"t":"2025-04-07T04:00:00Z","v":59045,"vw":16.680355},{"c":16.49,"h":17.34,"l":16.275,"n":1028,"o":16.95,"t":"2025-04-08T04:00:00Z","v":43375,"vw":16.59799},{"c":17.11,"h":17.59,"l":16.09,"n":1479,"o":16.26,"t":"2025-04-09T04:00:00Z","v":71244,"vw":16.943216},{"c":16.09,"h":17.35,"l":15.88,"n":1105,"o":16.85,"t":"2025-04-10T04:00:00Z","v":61096,"vw":16.607701},{"c":15.825,"h":16.29,"l":15.72,"n":840,"o":16.05,"t":"2025-04-11T04:00:00Z","v":43772,"vw":15.887229},{"c":15.72,"h":16.25,"l":15.57,"n":1097,"o":16.25,"t":"2025-04-14T04:00:00Z","v":48593,"vw":15.76913},{"c":15.99,"h":16.15,"l":15.66,"n":680,"o":15.66,"t":"2025-04-15T04:00:00Z","v":29467,"vw":16.012373},{"c":16.03,"h":16.3,"l":15.87,"n":771,"o":16.19,"t":"2025-04-16T04:00:00Z","v":35280,"vw":16.022849},{"c":16.03,"h":16.3648,"l":16.02,"n":899,"o":16.05,"t":"2025-04-17T04:00:00Z","v":29526,"vw":16.085743},{"c":15.98,"h":16.21,"l":15.8,"n":891,"o":15.9,"t":"2025-04-21T04:00:00Z","v":34438,"vw":15.987056},{"c":16.55,"h":16.67,"l":15.9,"n":1416,"o":15.98,"t":"2025-04-22T04:00:00Z","v":74536,"vw":16.427177},{"c":16.85,"h":17.295,"l":16.785,"n":2045,"o":16.95,"t":"2025-04-23T04:00:00Z","v":109440,"vw":16.899183},{"c":17.38,"h":17.52,"l":16.8,"n":1262,"o":16.88,"t":"2025-04-24T04:00:00Z","v":62581,"vw":17.324378},{"c":17.37,"h":17.44,"l":17.11,"n":1178,"o":17.27,"t":"2025-04-25T04:00:00Z","v":55102,"vw":17.355003},{"c":17.36,"h":17.7,"l":17.1207,"n":1131,"o":17.35,"t":"2025-04-28T04:00:00Z","v":48556,"vw":17.284074},{"c":17.39,"h":17.49,"l":17.22,"n":1366,"o":17.3,"t":"2025-04-29T04:00:00Z","v":79754,"vw":17.356668},{"c":17.5,"h":17.615,"l":17.01,"n":1308,"o":17.27,"t":"2025-04-30T04:00:00Z","v":62408,"vw":17.430829},{"c":17.5,"h":17.8,"l":17.3,"n":1536,"o":17.78,"t":"2025-05-01T04:00:00Z","v":66977,"vw":17.579923},{"c":17.99,"h":18.14,"l":17.49,"n":949,"o":17.52,"t":"2025-05-02T04:00:00Z","v":60842,"vw":17.990989},{"c":17.87,"h":18.13,"l":17.8,"n":787,"o":17.85,"t":"2025-05-05T04:00:00Z","v":30111,"vw":17.929689},{"c":17.69,"h":17.935,"l":17.63,"n":785,"o":17.7,"t":"2025-05-06T04:00:00Z","v":70185,"vw":17.803739},{"c":17.6,"h":17.95,"l":17.51,"n":950,"o":17.88,"t":"2025-05-07T04:00:00Z","v":54001,"vw":17.654133},{"c":18.05,"h":18.14,"l":17.69,"n":798,"o":17.7,"t":"2025-05-08T04:00:00Z","v":36397,"vw":18.021607},{"c":17.95,"h":18.115,"l":17.805,"n":878,"o":18.01,"t":"2025-05-09T04:00:00Z","v":33452,"vw":17.93079},{"c":18.53,"h":18.73,"l":18.36,"n":761,"o":18.5,"t":"2025-05-12T04:00:00Z","v":39938,"vw":18.538167},{"c":18.5,"h":18.61,"l":18.375,"n":922,"o":18.57,"t":"2025-05-13T04:00:00Z","v":46155,"vw":18.470017},{"c":18.44,"h":18.62,"l":18.37,"n":991,"o":18.45,"t":"2025-05-14T04:00:00Z","v":40743,"vw":18.470998},{"c":18.45,"h":18.62,"l":18.35,"n":883,"o":18.4,"t":"2025-05-15T04:00:00Z","v":42215,"vw":18.459699},{"c":18.41,"h":18.6451,"l":18.3,"n":1098,"o":18.45,"t":"2025-05-16T04:00:00Z","v":76917,"vw":18.458634},{"c":18.4,"h":18.48,"l":18.2,"n":922,"o":18.2,"t":"2025-05-19T04:00:00Z","v":74102,"vw":18.407282},{"c":18.41,"h":18.55,"l":18.34,"n":690,"o":18.36,"t":"2025-05-20T04:00:00Z","v":54831,"vw":18.458165},{"c":18.01,"h":18.48,"l":17.92,"n":790,"o":18.15,"t":"2025-05-21T04:00:00Z","v":41588,"vw":18.066356},{"c":17.85,"h":18.18,"l":17.67,"n":982,"o":17.95,"t":"2025-05-22T04:00:00Z","v":52341,"vw":17.852813},{"c":17.68,"h":17.885,"l":17.5,"n":780,"o":17.5,"t":"2025-05-23T04:00:00Z","v":29294,"vw":17.708467},{"c":18.12,"h":18.3,"l":17.73,"n":870,"o":17.85,"t":"2025-05-27T04:00:00Z","v":39608,"vw":18.132307},{"c":17.87,"h":18.25,"l":17.85,"n":739,"o":18.1,"t":"2025-05-28T04:00:00Z","v":30941,"vw":17.932881},{"c":17.865,"h":18.06,"l":17.725,"n":766,"o":17.88,"t":"2025-05-29T04:00:00Z","v":20465,"vw":17.842645},{"c":17.8,"h":18.02,"l":17.7,"n":588,"o":17.8,"t":"2025-05-30T04:00:00Z","v":26537,"vw":17.830279},{"c":17.58,"h":17.8,"l":17.55,"n":758,"o":17.74,"t":"2025-06-02T04:00:00Z","v":34197,"vw":17.627997},{"c":17.86,"h":17.89,"l":17.56,"n":1240,"o":17.56,"t":"2025-06-03T04:00:00Z","v":33779,"vw":17.827536},{"c":17.73,"h":18.1,"l":17.68,"n":1285,"o":17.94,"t":"2025-06-04T04:00:00Z","v":36951,"vw":17.755521},{"c":17.735,"h":17.82,"l":17.56,"n":995,"o":17.71,"t":"2025-06-05T04:00:00Z","v":43909,"vw":17.71625},{"c":17.99,"h":18.095,"l":17.84,"n":1056,"o":18.02,"t":"2025-06-06T04:00:00Z","v":58018,"vw":17.938704},{"c":18.26,"h":18.4,"l":18.01,"n":990,"o":18.09,"t":"2025-06-09T04:00:00Z","v":52788,"vw":18.266861},{"c":18.59,"h":18.78,"l":18.25,"n":1697,"o":18.28,"t":"2025-06-10T04:00:00Z","v":123662,"vw":18.614495},{"c":18.67,"h":18.76,"l":18.46,"n":1106,"o":18.69,"t":"2025-06-11T04:00:00Z","v":49192,"vw":18.651549},{"c":18.62,"h":18.67,"l":18.36,"n":1189,"o":18.56,"t":"2025-06-12T04:00:00Z","v":93297,"vw":18.498013},{"c":18.23,"h":18.6,"l":18.11,"n":1179,"o":18.41,"t":"2025-06-13T04:00:00Z","v":61114,"vw":18.312147},{"c":18.19,"h":18.45,"l":18.05,"n":1182,"o":18.45,"t":"2025-06-16T04:00:00Z","v":59575,"vw":18.198848},{"c":18.02,"h":18.29,"l":17.98,"n":1097,"o":18.07,"t":"2025-06-17T04:00:00Z","v":66502,"vw":18.079233},{"c":18.15,"h":18.403,"l":17.99,"n":1562,"o":18,"t":"2025-06-18T04:00:00Z","v":87898,"vw":18.231101},{"c":18.17,"h":18.35,"l":18.03,"n":1437,"o":18.29,"t":"2025-06-20T04:00:00Z","v":87710,"vw":18.195748},{"c":18.55,"h":18.56,"l":18.11,"n":1339,"o":18.11,"t":"2025-06-23T04:00:00Z","v":67818,"vw":18.505525},{"c":19.09,"h":19.34,"l":18.71,"n":1075,"o":18.71,"t":"2025-06-24T04:00:00Z","v":39535,"vw":19.146062},{"c":18.91,"h":19.17,"l":18.9,"n":700,"o":19.1,"t":"2025-06-25T04:00:00Z","v":32962,"vw":18.962027},{"c":19.19,"h":19.28,"l":19,"n":1361,"o":19,"t":"2025-06-26T04:00:00Z","v":74549,"vw":19.195975},{"c":19.22,"h":19.35,"l":19.17,"n":2129,"o":19.3,"t":"2025-06-27T04:00:00Z","v":278999,"vw":19.230603},{"c":19.51,"h":19.6,"l":19.28,"n":1872,"o":19.52,"t":"2025-06-30T04:00:00Z","v":151949,"vw":19.460135},{"c":20.48,"h":20.51,"l":19.35,"n":2679,"o":19.36,"t":"2025-07-01T04:00:00Z","v":273123,"vw":20.410036},{"c":20.81,"h":20.8775,"l":20.4,"n":2532,"o":20.45,"t":"2025-07-02T04:00:00Z","v":245031,"vw":20.760024},{"c":21.22,"h":21.36,"l":20.95,"n":1073,"o":20.99,"t":"2025-07-03T04:00:00Z","v":55528,"vw":21.224057},{"c":20.94,"h":21.37,"l":20.9,"n":1236,"o":21.05,"t":"2025-07-07T04:00:00Z","v":55816,"vw":21.046344},{"c":21.01,"h":21.315,"l":20.91,"n":1777,"o":21.01,"t":"2025-07-08T04:00:00Z","v":78881,"vw":21.112224},{"c":20.92,"h":21.29,"l":20.82,"n":803,"o":21.14,"t":"2025-07-09T04:00:00Z","v":40582,"vw":20.933428},{"c":20.99,"h":21.13,"l":20.88,"n":890,"o":20.88,"t":"2025-07-10T04:00:00Z","v":31123,"vw":21.01546},{"c":20.72,"h":21.07,"l":20.66,"n":853,"o":20.88,"t":"2025-07-11T04:00:00Z","v":40033,"vw":20.797359},{"c":20.91,"h":21.05,"l":20.66,"n":920,"o":20.66,"t":"2025-07-14T04:00:00Z","v":31822,"vw":20.875045},{"c":20.16,"h":21,"l":20.16,"n":952,"o":20.97,"t":"2025-07-15T04:00:00Z","v":42422,"vw":20.391731},{"c":20.21,"h":20.375,"l":19.92,"n":1213,"o":20.18,"t":"2025-07-16T04:00:00Z","v":41992,"vw":20.175262},{"c":20.36,"h":20.61,"l":20.34,"n":1251,"o":20.45,"t":"2025-07-17T04:00:00Z","v":47543,"vw":20.399725},{"c":20.45,"h":21,"l":20.4,"n":3077,"o":20.93,"t":"2025-07-18T04:00:00Z","v":181554,"vw":20.692796},{"c":21.03,"h":21.34,"l":20.45,"n":2611,"o":20.64,"t":"2025-07-21T04:00:00Z","v":138676,"vw":21.037823},{"c":21.07,"h":21.3471,"l":21.02,"n":2204,"o":21.1,"t":"2025-07-22T04:00:00Z","v":105939,"vw":21.139227},{"c":21.08,"h":21.33,"l":20.99,"n":1619,"o":21.2,"t":"2025-07-23T04:00:00Z","v":48431,"vw":21.080313},{"c":20.53,"h":21.115,"l":20.495,"n":1125,"o":21,"t":"2025-07-24T04:00:00Z","v":38529,"vw":20.690886},{"c":20.32,"h":20.555,"l":20.24,"n":1161,"o":20.53,"t":"2025-07-25T04:00:00Z","v":37246,"vw":20.343235},{"c":20.31,"h":20.885,"l":20.21,"n":1084,"o":20.39,"t":"2025-07-28T04:00:00Z","v":39490,"vw":20.303286},{"c":19.99,"h":20.47,"l":19.98,"n":1023,"o":20.44,"t":"2025-07-29T04:00:00Z","v":35534,"vw":20.171674},{"c":19.55,"h":20.25,"l":19.52,"n":1385,"o":20.02,"t":"2025-07-30T04:00:00Z","v":43997,"vw":19.767355},{"c":19.25,"h":19.95,"l":19.22,"n":1656,"o":19.5,"t":"2025-07-31T04:00:00Z","v":54619,"vw":19.358891},{"c":18.73,"h":19.29,"l":18.61,"n":1984,"o":18.95,"t":"2025-08-01T04:00:00Z","v":65779,"vw":18.77988},{"c":18.89,"h":18.985,"l":18.76,"n":1278,"o":18.83,"t":"2025-08-04T04:00:00Z","v":44532,"vw":18.862327},{"c":18.89,"h":19.565,"l":18.735,"n":1027,"o":19.565,"t":"2025-08-05T04:00:00Z","v":34381,"vw":18.886289},{"c":18.74,"h":19.02,"l":18.74,"n":1265,"o":18.87,"t":"2025-08-06T04:00:00Z","v":34075,"vw":18.801894},{"c":18.58,"h":18.82,"l":18.505,"n":1094,"o":18.695,"t":"2025-08-07T04:00:00Z","v":37914,"vw":18.631045},{"c":18.82,"h":18.94,"l":18.6101,"n":932,"o":18.8525,"t":"2025-08-08T04:00:00Z","v":22275,"vw":18.803949},{"c":18.92,"h":19.07,"l":18.77,"n":659,"o":18.82,"t":"2025-08-11T04:00:00Z","v":27184,"vw":18.928687},{"c":20.04,"h":20.155,"l":19.07,"n":1447,"o":19.07,"t":"2025-08-12T04:00:00Z","v":45342,"vw":19.911047},{"c":20.32,"h":20.48,"l":20.17,"n":1134,"o":20.17,"t":"2025-08-13T04:00:00Z","v":37126,"vw":20.31559},{"c":20.27,"h":20.39,"l":20.085,"n":935,"o":20.12,"t":"2025-08-14T04:00:00Z","v":33217,"vw":20.238743},{"c":20.13,"h":20.39,"l":20.015,"n":965,"o":20.39,"t":"2025-08-15T04:00:00Z","v":92925,"vw":20.149252},{"c":20.07,"h":20.24,"l":19.8,"n":1174,"o":20.1,"t":"2025-08-18T04:00:00Z","v":50910,"vw":20.035196},{"c":20.17,"h":20.355,"l":20,"n":965,"o":20.01,"t":"2025-08-19T04:00:00Z","v":27412,"vw":20.195618},{"c":20.195,"h":20.29,"l":20.08,"n":844,"o":20.27,"t":"2025-08-20T04:00:00Z","v":19945,"vw":20.163402},{"c":20.13,"h":20.205,"l":19.97,"n":782,"o":20.135,"t":"2025-08-21T04:00:00Z","v":19366,"vw":20.130461},{"c":21.36,"h":21.62,"l":20.12,"n":2005,"o":20.12,"t":"2025-08-22T04:00:00Z","v":68913,"vw":21.288535},{"c":21.16,"h":21.49,"l":21.156,"n":780,"o":21.355,"t":"2025-08-25T04:00:00Z","v":27748,"vw":21.227501},{"c":21.33,"h":21.465,"l":21.2501,"n":2056,"o":21.32,"t":"2025-08-26T04:00:00Z","v":68292,"vw":21.349122},{"c":21.32,"h":21.62,"l":21.295,"n":1003,"o":21.3,"t":"2025-08-27T04:00:00Z","v":39049,"vw":21.416886},{"c":21.09,"h":21.45,"l":21.02,"n":857,"o":21.45,"t":"2025-08-28T04:00:00Z","v":31174,"vw":21.14265},{"c":21.32,"h":21.5,"l":21.17,"n":930,"o":21.17,"t":"2025-08-29T04:00:00Z","v":48977,"vw":21.353847},{"c":21.01,"h":21.325,"l":20.985,"n":1564,"o":21.26,"t":"2025-09-02T04:00:00Z","v":69636,"vw":21.050414},{"c":20.96,"h":21.19,"l":20.9,"n":887,"o":20.95,"t":"2025-09-03T04:00:00Z","v":38636,"vw":21.002655},{"c":21.17,"h":21.29,"l":21.055,"n":1139,"o":21.08,"t":"2025-09-04T04:00:00Z","v":31839,"vw":21.151097},{"c":21.225,"h":21.445,"l":21.05,"n":987,"o":21.395,"t":"2025-09-05T04:00:00Z","v":29865,"vw":21.211201},{"c":21.23,"h":21.29,"l":21.1,"n":913,"o":21.25,"t":"2025-09-08T04:00:00Z","v":41451,"vw":21.19343},{"c":21.02,"h":21.28,"l":20.985,"n":943,"o":21.2,"t":"2025-09-09T04:00:00Z","v":45048,"vw":21.073066},{"c":21,"h":21.185,"l":20.94,"n":943,"o":21.02,"t":"2025-09-10T04:00:00Z","v":31011,"vw":21.013477},{"c":21.24,"h":21.3,"l":20.9,"n":935,"o":21.02,"t":"2025-09-11T04:00:00Z","v":26531,"vw":21.183685},{"c":21.07,"h":21.29,"l":21.01,"n":1080,"o":21.15,"t":"2025-09-12T04:00:00Z","v":33266,"vw":21.127332},{"c":21.13,"h":21.27,"l":21.045,"n":884,"o":21.12,"t":"2025-09-15T04:00:00Z","v":61304,"vw":21.171477},{"c":21.01,"h":21.26,"l":20.95,"n":757,"o":21.26,"t":"2025-09-16T04:00:00Z","v":33577,"vw":21.020415},{"c":21.15,"h":21.75,"l":21.04,"n":1665,"o":21.13,"t":"2025-09-17T04:00:00Z","v":108300,"vw":21.386447},{"c":21.74,"h":21.84,"l":21.15,"n":1935,"o":21.2,"t":"2025-09-18T04:00:00Z","v":65398,"vw":21.698713},{"c":21.58,"h":21.81,"l":21.5,"n":1335,"o":21.69,"t":"2025-09-19T04:00:00Z","v":119344,"vw":21.650827},{"c":21.42,"h":21.56,"l":21.35,"n":1650,"o":21.42,"t":"2025-09-22T04:00:00Z","v":50066,"vw":21.433689},{"c":21.4,"h":21.79,"l":21.28,"n":1406,"o":21.65,"t":"2025-09-23T04:00:00Z","v":70387,"vw":21.515103},{"c":21.35,"h":21.6,"l":21.2,"n":1229,"o":21.46,"t":"2025-09-24T04:00:00Z","v":42597,"vw":21.364873},{"c":21.32,"h":21.43,"l":21.2,"n":982,"o":21.22,"t":"2025-09-25T04:00:00Z","v":27759,"vw":21.312936},{"c":21.1,"h":21.49,"l":21.05,"n":1144,"o":21.44,"t":"2025-09-26T04:00:00Z","v":43530,"vw":21.1882},{"c":20.72,"h":21.13,"l":20.65,"n":1125,"o":21.13,"t":"2025-09-29T04:00:00Z","v":64686,"vw":20.784948},{"c":20.84,"h":20.95,"l":20.55,"n":1031,"o":20.66,"t":"2025-09-30T04:00:00Z","v":36667,"vw":20.750967},{"c":20.69,"h":20.92,"l":20.43,"n":1143,"o":20.67,"t":"2025-10-01T04:00:00Z","v":40686,"vw":20.658584},{"c":20.55,"h":20.7,"l":20.37,"n":1169,"o":20.69,"t":"2025-10-02T04:00:00Z","v":33158,"vw":20.522287},{"c":20.855,"h":20.95,"l":20.71,"n":1115,"o":20.79,"t":"2025-10-03T04:00:00Z","v":54371,"vw":20.84817},{"c":20.9,"h":21.42,"l":20.77,"n":1323,"o":21.05,"t":"2025-10-06T04:00:00Z","v":43894,"vw":21.050773},{"c":20.69,"h":21.02,"l":20.68,"n":895,"o":20.9,"t":"2025-10-07T04:00:00Z","v":32276,"vw":20.764175},{"c":20.55,"h":20.85,"l":20.52,"n":730,"o":20.77,"t":"2025-10-08T04:00:00Z","v":17176,"vw":20.615725},{"c":20.49,"h":20.6,"l":20.37,"n":807,"o":20.5,"t":"2025-10-09T04:00:00Z","v":31796,"vw":20.480069},{"c":19.85,"h":20.66,"l":19.84,"n":1272,"o":20.56,"t":"2025-10-10T04:00:00Z","v":47684,"vw":20.106182},{"c":20.3,"h":20.35,"l":19.785,"n":1343,"o":20.08,"t":"2025-10-13T04:00:00Z","v":28732,"vw":20.152815},{"c":20.85,"h":20.98,"l":20.12,"n":1586,"o":20.12,"t":"2025-10-14T04:00:00Z","v":50244,"vw":20.775832},{"c":20.79,"h":21,"l":20.65,"n":1224,"o":20.93,"t":"2025-10-15T04:00:00Z","v":37646,"vw":20.780976},{"c":20.19,"h":21.045,"l":19.87,"n":1567,"o":20.72,"t":"2025-10-16T04:00:00Z","v":56425,"vw":20.194676},{"c":20.7,"h":21.18,"l":20.27,"n":3416,"o":20.3,"t":"2025-10-17T04:00:00Z","v":150235,"vw":20.758514},{"c":21.03,"h":21.155,"l":20.8,"n":2453,"o":20.82,"t":"2025-10-20T04:00:00Z","v":145283,"vw":21.006008},{"c":21.05,"h":21.26,"l":20.93,"n":2409,"o":21.09,"t":"2025-10-21T04:00:00Z","v":136131,"vw":21.051353},{"c":21.12,"h":21.555,"l":21.055,"n":2256,"o":21.09,"t":"2025-10-22T04:00:00Z","v":96800,"vw":21.23183},{"c":20.93,"h":21.74,"l":20.87,"n":1843,"o":21.1,"t":"2025-10-23T04:00:00Z","v":94023,"vw":21.016925},{"c":21.41,"h":21.5,"l":21.12,"n":1265,"o":21.12,"t":"2025-10-24T04:00:00Z","v":41086,"vw":21.408361},{"c":21.34,"h":21.5,"l":21.14,"n":2257,"o":21.48,"t":"2025-10-27T04:00:00Z","v":86271,"vw":21.348215},{"c":21.67,"h":21.81,"l":21.01,"n":1612,"o":21.3,"t":"2025-10-28T04:00:00Z","v":63735,"vw":21.572492},{"c":21.09,"h":21.755,"l":20.925,"n":1324,"o":21.65,"t":"2025-10-29T04:00:00Z","v":69457,"vw":21.284764},{"c":21.24,"h":21.56,"l":21.06,"n":1152,"o":21.09,"t":"2025-10-30T04:00:00Z","v":41547,"vw":21.326055},{"c":21.18,"h":21.375,"l":21.01,"n":1281,"o":21.1,"t":"2025-10-31T04:00:00Z","v":54813,"vw":21.207825},{"c":21.19,"h":21.39,"l":20.7,"n":1811,"o":20.98,"t":"2025-11-03T05:00:00Z","v":73688,"vw":21.202961},{"c":21.14,"h":21.35,"l":20.92,"n":1424,"o":21.05,"t":"2025-11-04T05:00:00Z","v":59664,"vw":21.165438},{"c":21.52,"h":21.65,"l":21.18,"n":1508,"o":21.26,"t":"2025-11-05T05:00:00Z","v":72755,"vw":21.537916},{"c":21.43,"h":21.6,"l":21.38,"n":1650,"o":21.5,"t":"2025-11-06T05:00:00Z","v":43706,"vw":21.459597},{"c":21.43,"h":21.575,"l":21.29,"n":1697,"o":21.44,"t":"2025-11-07T05:00:00Z","v":67586,"vw":21.445481},{"c":21.5,"h":21.6269,"l":21.315,"n":2245,"o":21.59,"t":"2025-11-10T05:00:00Z","v":75845,"vw":21.483788},{"c":21.55,"h":21.62,"l":21.33,"n":1354,"o":21.42,"t":"2025-11-11T05:00:00Z","v":65066,"vw":21.541383},{"c":21.65,"h":21.97,"l":21.502,"n":1531,"o":21.66,"t":"2025-11-12T05:00:00Z","v":46138,"vw":21.70899},{"c":21.61,"h":21.88,"l":21.51,"n":1766,"o":21.58,"t":"2025-11-13T05:00:00Z","v":72661,"vw":21.697534},{"c":21.57,"h":21.74,"l":21.3,"n":1627,"o":21.47,"t":"2025-11-14T05:00:00Z","v":64992,"vw":21.536295},{"c":21.12,"h":21.69,"l":21.12,"n":2065,"o":21.6,"t":"2025-11-17T05:00:00Z","v":67865,"vw":21.353087},{"c":21.4,"h":21.57,"l":21.2,"n":2843,"o":21.2,"t":"2025-11-18T05:00:00Z","v":140202,"vw":21.44829},{"c":21.39,"h":21.6,"l":21.28,"n":1705,"o":21.35,"t":"2025-11-19T05:00:00Z","v":63854,"vw":21.435831},{"c":21.32,"h":21.87,"l":21.28,"n":1917,"o":21.58,"t":"2025-11-20T05:00:00Z","v":93481,"vw":21.473148},{"c":22.23,"h":22.44,"l":21.32,"n":4151,"o":21.35,"t":"2025-11-21T05:00:00Z","v":195449,"vw":22.173572},{"c":22.15,"h":22.33,"l":22.11,"n":1454,"o":22.23,"t":"2025-11-24T05:00:00Z","v":66130,"vw":22.190865},{"c":22.76,"h":23.22,"l":22.33,"n":3721,"o":22.33,"t":"2025-11-25T05:00:00Z","v":123344,"vw":22.784722},{"c":22.72,"h":23.005,"l":22.68,"n":3299,"o":22.7,"t":"2025-11-26T05:00:00Z","v":126814,"vw":22.790426},{"c":22.65,"h":22.9,"l":22.475,"n":1355,"o":22.63,"t":"2025-11-28T05:00:00Z","v":39040,"vw":22.673541},{"c":22.94,"h":23.0885,"l":22.55,"n":3723,"o":22.55,"t":"2025-12-01T05:00:00Z","v":153444,"vw":22.950259},{"c":22.96,"h":23.205,"l":22.91,"n":4472,"o":23.09,"t":"2025-12-02T05:00:00Z","v":239493,"vw":22.993555},{"c":23.53,"h":23.63,"l":22.97,"n":4699,"o":23.1,"t":"2025-12-03T05:00:00Z","v":295237,"vw":23.283796},{"c":23.5,"h":23.9899,"l":23.49,"n":3121,"o":23.5,"t":"2025-12-04T05:00:00Z","v":153310,"vw":23.626412},{"c":23.27,"h":23.65,"l":23.18,"n":2025,"o":23.56,"t":"2025-12-05T05:00:00Z","v":107628,"vw":23.344074},{"c":23.22,"h":23.515,"l":23.18,"n":2594,"o":23.26,"t":"2025-12-08T05:00:00Z","v":87084,"vw":23.333803},{"c":23.28,"h":23.57,"l":23.2,"n":3048,"o":23.28,"t":"2025-12-09T05:00:00Z","v":122547,"vw":23.399796},{"c":23.56,"h":23.71,"l":23.29,"n":6817,"o":23.35,"t":"2025-12-10T05:00:00Z","v":385358,"vw":23.533689},{"c":23.76,"h":23.86,"l":23.55,"n":4050,"o":23.55,"t":"2025-12-11T05:00:00Z","v":201448,"vw":23.763653},{"c":23.79,"h":23.965,"l":23.7,"n":3447,"o":23.85,"t":"2025-12-12T05:00:00Z","v":158825,"vw":23.821269},{"c":24.2,"h":24.295,"l":23.9,"n":5114,"o":23.99,"t":"2025-12-15T05:00:00Z","v":181723,"vw":24.034171},{"c":24.06,"h":24.365,"l":24,"n":4241,"o":24.22,"t":"2025-12-16T05:00:00Z","v":175621,"vw":24.183923},{"c":23.18,"h":23.83,"l":22.63,"n":5720,"o":23.83,"t":"2025-12-17T05:00:00Z","v":328337,"vw":23.216525},{"c":23.31,"h":23.68,"l":23.21,"n":4069,"o":23.41,"t":"2025-12-18T05:00:00Z","v":163570,"vw":23.366367},{"c":23,"h":23.51,"l":22.75,"n":3474,"o":23.31,"t":"2025-12-19T05:00:00Z","v":282822,"vw":22.984581},{"c":22.8,"h":23.33,"l":22.7,"n":3847,"o":23,"t":"2025-12-22T05:00:00Z","v":144412,"vw":23.007114},{"c":22.64,"h":23,"l":22.62,"n":2365,"o":22.76,"t":"2025-12-23T05:00:00Z","v":119445,"vw":22.734081},{"c":22.74,"h":22.8,"l":22.42,"n":1372,"o":22.69,"t":"2025-12-24T05:00:00Z","v":73526,"vw":22.675837},{"c":22.69,"h":22.92,"l":22.61,"n":2606,"o":22.7,"t":"2025-12-26T05:00:00Z","v":111949,"vw":22.69415},{"c":22.63,"h":22.82,"l":22.535,"n":2667,"o":22.72,"t":"2025-12-29T05:00:00Z","v":103998,"vw":22.629516},{"c":22.52,"h":22.79,"l":22.475,"n":3370,"o":22.59,"t":"2025-12-30T05:00:00Z","v":155203,"vw":22.558678},{"c":22.5,"h":22.76,"l":22.46,"n":2364,"o":22.6,"t":"2025-12-31T05:00:00Z","v":122045,"vw":22.523807},{"c":22.05,"h":22.62,"l":22.025,"n":3017,"o":22.57,"t":"2026-01-02T05:00:00Z","v":141331,"vw":22.202386},{"c":22.57,"h":22.9,"l":22,"n":2551,"o":22.05,"t":"2026-01-05T05:00:00Z","v":107506,"vw":22.620669},{"c":22.64,"h":22.66,"l":22.35,"n":3437,"o":22.58,"t":"2026-01-06T05:00:00Z","v":105698,"vw":22.527745},{"c":22.41,"h":22.69,"l":22.25,"n":2573,"o":22.65,"t":"2026-01-07T05:00:00Z","v":92373,"vw":22.40401},{"c":22.65,"h":22.86,"l":22.35,"n":3055,"o":22.35,"t":"2026-01-08T05:00:00Z","v":108071,"vw":22.648538},{"c":22.35,"h":22.78,"l":22.25,"n":3309,"o":22.67,"t":"2026-01-09T05:00:00Z","v":141061,"vw":22.424827},{"c":22.21,"h":22.325,"l":22.1,"n":2134,"o":22.28,"t":"2026-01-12T05:00:00Z","v":110158,"vw":22.184604},{"c":22.42,"h":22.54,"l":22.05,"n":2533,"o":22.29,"t":"2026-01-13T05:00:00Z","v":95426,"vw":22.374478},{"c":22.61,"h":22.64,"l":22.2401,"n":2449,"o":22.45,"t":"2026-01-14T05:00:00Z","v":75322,"vw":22.528127},{"c":23.38,"h":23.47,"l":22.5,"n":3091,"o":22.55,"t":"2026-01-15T05:00:00Z","v":103595,"vw":23.214286},{"c":23.19,"h":23.485,"l":23.18,"n":2934,"o":23.33,"t":"2026-01-16T05:00:00Z","v":101312,"vw":23.271774},{"c":22.84,"h":23.48,"l":22.71,"n":2184,"o":22.9,"t":"2026-01-20T05:00:00Z","v":96567,"vw":22.860849},{"c":23.78,"h":23.915,"l":22.99,"n":2903,"o":22.99,"t":"2026-01-21T05:00:00Z","v":140213,"vw":23.718239},{"c":23.9,"h":24.175,"l":23.75,"n":3791,"o":23.84,"t":"2026-01-22T05:00:00Z","v":102510,"vw":23.912133},{"c":23.85,"h":24.67,"l":23.79,"n":3080,"o":24.17,"t":"2026-01-23T05:00:00Z","v":92931,"vw":24.094595},{"c":23.71,"h":24.285,"l":23.52,"n":3210,"o":24.08,"t":"2026-01-26T05:00:00Z","v":123547,"vw":23.7411},{"c":23.47,"h":23.96,"l":23.44,"n":3633,"o":23.71,"t":"2026-01-27T05:00:00Z","v":148564,"vw":23.552263},{"c":23.33,"h":23.6,"l":23.19,"n":3022,"o":23.56,"t":"2026-01-28T05:00:00Z","v":125995,"vw":23.320921},{"c":23.74,"h":23.78,"l":23.48,"n":2600,"o":23.48,"t":"2026-01-29T05:00:00Z","v":61356,"vw":23.662307},{"c":23.97,"h":24.1,"l":23.6,"n":3798,"o":23.6,"t":"2026-01-30T05:00:00Z","v":171746,"vw":23.966404},{"c":24.84,"h":25.05,"l":23.9,"n":4726,"o":24.1,"t":"2026-02-02T05:00:00Z","v":222293,"vw":24.795822},{"c":25.04,"h":25.32,"l":24.51,"n":5964,"o":24.8,"t":"2026-02-03T05:00:00Z","v":183382,"vw":24.967217},{"c":25.24,"h":25.58,"l":25.15,"n":7677,"o":25.25,"t":"2026-02-04T05:00:00Z","v":247646,"vw":25.402686},{"c":25.35,"h":25.59,"l":25.06,"n":7054,"o":25.26,"t":"2026-02-05T05:00:00Z","v":315373,"vw":25.338526},{"c":25.41,"h":25.72,"l":25.325,"n":5036,"o":25.43,"t":"2026-02-06T05:00:00Z","v":232580,"vw":25.470011},{"c":25.04,"h":25.485,"l":25.04,"n":3224,"o":25.45,"t":"2026-02-09T05:00:00Z","v":134358,"vw":25.213805},{"c":24.68,"h":25.3,"l":24.4,"n":5004,"o":25.04,"t":"2026-02-10T05:00:00Z","v":211059,"vw":24.629662},{"c":24.53,"h":25.02,"l":24.35,"n":4207,"o":24.92,"t":"2026-02-11T05:00:00Z","v":163029,"vw":24.552116},{"c":24.35,"h":24.72,"l":24.03,"n":3533,"o":24.71,"t":"2026-02-12T05:00:00Z","v":157503,"vw":24.331258},{"c":24.4,"h":24.71,"l":24.2,"n":5656,"o":24.45,"t":"2026-02-13T05:00:00Z","v":170282,"vw":24.434262},{"c":24.49,"h":24.75,"l":24.165,"n":3389,"o":24.42,"t":"2026-02-17T05:00:00Z","v":121682,"vw":24.499833},{"c":24.28,"h":24.76,"l":24.13,"n":3789,"o":24.47,"t":"2026-02-18T05:00:00Z","v":125990,"vw":24.335449},{"c":24.26,"h":24.52,"l":23.97,"n":5004,"o":24.2,"t":"2026-02-19T05:00:00Z","v":410108,"vw":24.278791},{"c":24.46,"h":24.68,"l":24,"n":7465,"o":24.24,"t":"2026-02-20T05:00:00Z","v":224900,"vw":24.477099},{"c":23.48,"h":24.86,"l":23.3,"n":4065,"o":24.59,"t":"2026-02-23T05:00:00Z","v":213955,"vw":23.754072},{"c":23.4,"h":23.58,"l":23.21,"n":4152,"o":23.45,"t":"2026-02-24T05:00:00Z","v":132974,"vw":23.406421},{"c":23.81,"h":23.925,"l":23.43,"n":3012,"o":23.46,"t":"2026-02-25T05:00:00Z","v":107439,"vw":23.789012},{"c":23.95,"h":24.33,"l":23.7,"n":3396,"o":23.91,"t":"2026-02-26T05:00:00Z","v":127220,"vw":23.959068},{"c":23.23,"h":23.72,"l":23.085,"n":3184,"o":23.67,"t":"2026-02-27T05:00:00Z","v":131539,"vw":23.281572},{"c":23.44,"h":23.64,"l":22.78,"n":3537,"o":22.95,"t":"2026-03-02T05:00:00Z","v":122455,"vw":23.449924},{"c":23.31,"h":23.46,"l":22.9,"n":5963,"o":23.05,"t":"2026-03-03T05:00:00Z","v":207435,"vw":23.238103},{"c":23.43,"h":23.77,"l":23.27,"n":4577,"o":23.31,"t":"2026-03-04T05:00:00Z","v":203360,"vw":23.483662},{"c":23.17,"h":23.4,"l":22.89,"n":3260,"o":23.23,"t":"2026-03-05T05:00:00Z","v":114510,"vw":23.110402},{"c":22.84,"h":22.99,"l":22.5,"n":3509,"o":22.68,"t":"2026-03-06T05:00:00Z","v":133227,"vw":22.696914},{"c":22.77,"h":22.93,"l":22,"n":3608,"o":22.71,"t":"2026-03-09T04:00:00Z","v":116444,"vw":22.479523},{"c":22.83,"h":23.25,"l":22.655,"n":2593,"o":22.67,"t":"2026-03-10T04:00:00Z","v":98542,"vw":22.907625},{"c":22.57,"h":22.93,"l":22.47,"n":2434,"o":22.63,"t":"2026-03-11T04:00:00Z","v":82422,"vw":22.608781},{"c":22.59,"h":22.63,"l":22.05,"n":3446,"o":22.22,"t":"2026-03-12T04:00:00Z","v":108665,"vw":22.437649},{"c":22.54,"h":22.985,"l":22.34,"n":2929,"o":22.78,"t":"2026-03-13T04:00:00Z","v":97308,"vw":22.517943},{"c":22.7,"h":22.97,"l":22.64,"n":3190,"o":22.77,"t":"2026-03-16T04:00:00Z","v":89591,"vw":22.790397},{"c":22.49,"h":23.295,"l":22.46,"n":3820,"o":22.8,"t":"2026-03-17T04:00:00Z","v":121787,"vw":22.574539},{"c":22.21,"h":22.67,"l":22.1,"n":3558,"o":22.32,"t":"2026-03-18T04:00:00Z","v":129692,"vw":22.25768},{"c":22.55,"h":22.71,"l":22,"n":3918,"o":22.03,"t":"2026-03-19T04:00:00Z","v":105971,"vw":22.396766},{"c":22.35,"h":22.73,"l":22.24,"n":6577,"o":22.58,"t":"2026-03-20T04:00:00Z","v":268047,"vw":22.381548},{"c":22.73,"h":23.06,"l":22.7,"n":4954,"o":22.78,"t":"2026-03-23T04:00:00Z","v":170278,"vw":22.897277},{"c":22.83,"h":23.25,"l":22.53,"n":3998,"o":22.54,"t":"2026-03-24T04:00:00Z","v":135069,"vw":22.849736},{"c":22.82,"h":23.21,"l":22.71,"n":3085,"o":23.12,"t":"2026-03-25T04:00:00Z","v":97405,"vw":22.856613},{"c":22.79,"h":22.875,"l":22.66,"n":2846,"o":22.72,"t":"2026-03-26T04:00:00Z","v":122239,"vw":22.795494},{"c":22.63,"h":22.81,"l":22.54,"n":2874,"o":22.66,"t":"2026-03-27T04:00:00Z","v":66339,"vw":22.65901},{"c":22.77,"h":22.85,"l":22.6,"n":3772,"o":22.82,"t":"2026-03-30T04:00:00Z","v":109839,"vw":22.766738},{"c":23.3,"h":23.44,"l":22.845,"n":5951,"o":23.03,"t":"2026-03-31T04:00:00Z","v":545079,"vw":23.264099},{"c":23.2,"h":23.65,"l":23.04,"n":5201,"o":23.26,"t":"2026-04-01T04:00:00Z","v":208591,"vw":23.249891},{"c":23.17,"h":23.34,"l":22.81,"n":4901,"o":23,"t":"2026-04-02T04:00:00Z","v":168846,"vw":23.162246},{"c":23.32,"h":23.375,"l":23.08,"n":4061,"o":23.35,"t":"2026-04-06T04:00:00Z","v":195048,"vw":23.27013},{"c":23.22,"h":23.425,"l":23.17,"n":5270,"o":23.22,"t":"2026-04-07T04:00:00Z","v":229124,"vw":23.278245},{"c":23.7,"h":24.18,"l":23.64,"n":4930,"o":23.82,"t":"2026-04-08T04:00:00Z","v":251176,"vw":23.782168},{"c":24.05,"h":24.2,"l":23.5,"n":4428,"o":23.56,"t":"2026-04-09T04:00:00Z","v":222135,"vw":23.995737},{"c":23.91,"h":24.09,"l":23.84,"n":3507,"o":24.06,"t":"2026-04-10T04:00:00Z","v":112019,"vw":23.920802},{"c":24.15,"h":24.3,"l":23.925,"n":6705,"o":24.16,"t":"2026-04-13T04:00:00Z","v":274269,"vw":24.191348},{"c":24.15,"h":24.28,"l":23.97,"n":4382,"o":24.19,"t":"2026-04-14T04:00:00Z","v":200003,"vw":24.177098},{"c":24.12,"h":24.24,"l":23.9,"n":4951,"o":24.1,"t":"2026-04-15T04:00:00Z","v":188316,"vw":24.107991},{"c":23.94,"h":24.19,"l":23.93,"n":3965,"o":24.07,"t":"2026-04-16T04:00:00Z","v":136464,"vw":24.006337},{"c":24.32,"h":24.925,"l":24.2,"n":7221,"o":24.2,"t":"2026-04-17T04:00:00Z","v":404354,"vw":24.642518},{"c":24.27,"h":24.645,"l":24.25,"n":5045,"o":24.37,"t":"2026-04-20T04:00:00Z","v":216315,"vw":24.338376},{"c":24.07,"h":24.435,"l":24.02,"n":4488,"o":24.25,"t":"2026-04-21T04:00:00Z","v":146930,"vw":24.140898},{"c":23.98,"h":24.22,"l":23.86,"n":4436,"o":24.07,"t":"2026-04-22T04:00:00Z","v":180501,"vw":24.000189},{"c":23.95,"h":24.475,"l":23.82,"n":6174,"o":23.98,"t":"2026-04-23T04:00:00Z","v":330039,"vw":23.977271},{"c":24.19,"h":24.76,"l":24.06,"n":8845,"o":24.21,"t":"2026-04-24T04:00:00Z","v":500642,"vw":24.377117},{"c":24.08,"h":24.31,"l":23.9,"n":6723,"o":24.3,"t":"2026-04-27T04:00:00Z","v":275734,"vw":24.03304},{"c":24.09,"h":24.42,"l":24.0601,"n":8664,"o":24.2,"t":"2026-04-28T04:00:00Z","v":346077,"vw":24.224886},{"c":23.6,"h":24.12,"l":23.52,"n":5379,"o":24.01,"t":"2026-04-29T04:00:00Z","v":227776,"vw":23.702048},{"c":23.72,"h":23.88,"l":23.44,"n":3755,"o":23.44,"t":"2026-04-30T04:00:00Z","v":155769,"vw":23.742212},{"c":23.77,"h":24.03,"l":23.56,"n":3959,"o":23.77,"t":"2026-05-01T04:00:00Z","v":153267,"vw":23.831884},{"c":23.46,"h":23.77,"l":23.3952,"n":5746,"o":23.65,"t":"2026-05-04T04:00:00Z","v":219158,"vw":23.52748},{"c":23.77,"h":23.92,"l":23.52,"n":4486,"o":23.57,"t":"2026-05-05T04:00:00Z","v":161869,"vw":23.804541},{"c":24.13,"h":24.245,"l":23.98,"n":6537,"o":23.98,"t":"2026-05-06T04:00:00Z","v":294435,"vw":24.145903},{"c":24.17,"h":24.57,"l":24.17,"n":5890,"o":24.23,"t":"2026-05-07T04:00:00Z","v":293135,"vw":24.366721},{"c":23.99,"h":24.25,"l":23.85,"n":3840,"o":24.05,"t":"2026-05-08T04:00:00Z","v":191586,"vw":23.989378},{"c":23.65,"h":24.16,"l":23.58,"n":6311,"o":24,"t":"2026-05-11T04:00:00Z","v":218349,"vw":23.728454},{"c":23.56,"h":23.76,"l":23.24,"n":6836,"o":23.57,"t":"2026-05-12T04:00:00Z","v":255870,"vw":23.442894},{"c":23.35,"h":23.635,"l":23.3,"n":4773,"o":23.43,"t":"2026-05-13T04:00:00Z","v":151695,"vw":23.394224},{"c":23.49,"h":23.99,"l":23.425,"n":2881,"o":23.57,"t":"2026-05-14T04:00:00Z","v":107300,"vw":23.548718},{"c":23.2,"h":23.55,"l":23.13,"n":4659,"o":23.44,"t":"2026-05-15T04:00:00Z","v":141517,"vw":23.267599},{"c":23.46,"h":23.63,"l":23.25,"n":3667,"o":23.25,"t":"2026-05-18T04:00:00Z","v":144463,"vw":23.461054},{"c":23.27,"h":23.57,"l":23.25,"n":5212,"o":23.39,"t":"2026-05-19T04:00:00Z","v":231509,"vw":23.411161},{"c":23.64,"h":23.9,"l":23.2,"n":4090,"o":23.31,"t":"2026-05-20T04:00:00Z","v":144558,"vw":23.652001},{"c":23.74,"h":23.89,"l":23.4,"n":3987,"o":23.59,"t":"2026-05-21T04:00:00Z","v":172869,"vw":23.734855},{"c":23.81,"h":24.175,"l":23.8,"n":5725,"o":23.83,"t":"2026-05-22T04:00:00Z","v":223531,"vw":23.886753},{"c":24.01,"h":24.345,"l":23.86,"n":6984,"o":23.86,"t":"2026-05-26T04:00:00Z","v":456500,"vw":24.028592},{"c":24.12,"h":24.9999,"l":24.005,"n":5621,"o":24.09,"t":"2026-05-27T04:00:00Z","v":202072,"vw":24.188868},{"c":24.05,"h":24.46,"l":23.845,"n":4456,"o":24.07,"t":"2026-05-28T04:00:00Z","v":195901,"vw":24.021576},{"c":24.01,"h":24.29,"l":23.95,"n":4830,"o":24,"t":"2026-05-29T04:00:00Z","v":231598,"vw":24.059046},{"c":23.9,"h":24.31,"l":23.66,"n":5461,"o":23.86,"t":"2026-06-01T04:00:00Z","v":290351,"vw":23.857569},{"c":24.15,"h":24.28,"l":23.9,"n":7417,"o":23.95,"t":"2026-06-02T04:00:00Z","v":284843,"vw":24.169567},{"c":23.62,"h":24.14,"l":23.601,"n":5583,"o":24.03,"t":"2026-06-03T04:00:00Z","v":241278,"vw":23.760615},{"c":24.35,"h":24.42,"l":23.94,"n":7368,"o":23.94,"t":"2026-06-04T04:00:00Z","v":347383,"vw":24.317075},{"c":24.65,"h":24.86,"l":24.4,"n":8663,"o":24.45,"t":"2026-06-05T04:00:00Z","v":468517,"vw":24.743684},{"c":24.89,"h":25.02,"l":24.72,"n":7531,"o":24.72,"t":"2026-06-08T04:00:00Z","v":367061,"vw":24.905819},{"c":25.34,"h":25.61,"l":25,"n":15061,"o":25,"t":"2026-06-09T04:00:00Z","v":880476,"vw":25.351237},{"c":25.31,"h":25.78,"l":25.25,"n":8496,"o":25.46,"t":"2026-06-10T04:00:00Z","v":470889,"vw":25.477138},{"c":25.45,"h":25.62,"l":25.14,"n":6899,"o":25.45,"t":"2026-06-11T04:00:00Z","v":410567,"vw":25.403422},{"c":25.75,"h":25.8,"l":25.59,"n":6754,"o":25.6,"t":"2026-06-12T04:00:00Z","v":429365,"vw":25.722863},{"c":25.36,"h":25.99,"l":25.16,"n":7194,"o":25.91,"t":"2026-06-15T04:00:00Z","v":447178,"vw":25.429959},{"c":25.41,"h":25.84,"l":25.14,"n":8158,"o":25.56,"t":"2026-06-16T04:00:00Z","v":486664,"vw":25.308538},{"c":25,"h":25.775,"l":24.835,"n":8928,"o":25.4,"t":"2026-06-17T04:00:00Z","v":443269,"vw":25.128063},{"c":25.19,"h":25.55,"l":25.02,"n":13022,"o":25.35,"t":"2026-06-18T04:00:00Z","v":1169850,"vw":25.214006},{"c":25.31,"h":25.5,"l":25.19,"n":6450,"o":25.19,"t":"2026-06-22T04:00:00Z","v":332035,"vw":25.344086},{"c":25.74,"h":25.76,"l":25.33,"n":11560,"o":25.33,"t":"2026-06-23T04:00:00Z","v":780108,"vw":25.602117},{"c":26.87,"h":27,"l":25.83,"n":16619,"o":25.84,"t":"2026-06-24T04:00:00Z","v":1158165,"vw":26.519452},{"c":26.53,"h":27,"l":26.4,"n":9987,"o":26.8,"t":"2026-06-25T04:00:00Z","v":486522,"vw":26.571864},{"c":26.9,"h":27.41,"l":26.46,"n":11440,"o":26.67,"t":"2026-06-26T04:00:00Z","v":1570865,"vw":26.915755},{"c":26.77,"h":26.935,"l":26.53,"n":9036,"o":26.77,"t":"2026-06-29T04:00:00Z","v":543739,"vw":26.75102},{"c":26.86,"h":26.97,"l":26.59,"n":8935,"o":26.62,"t":"2026-06-30T04:00:00Z","v":452571,"vw":26.828767},{"c":27.46,"h":27.54,"l":26.91,"n":8583,"o":26.95,"t":"2026-07-01T04:00:00Z","v":409276,"vw":27.403621},{"c":26.97,"h":27.73,"l":26.775,"n":8566,"o":27.51,"t":"2026-07-02T04:00:00Z","v":439350,"vw":27.035446},{"c":27.18,"h":27.32,"l":26.81,"n":6866,"o":26.94,"t":"2026-07-06T04:00:00Z","v":270235,"vw":27.137537},{"c":27.03,"h":27.39,"l":26.955,"n":6792,"o":27.39,"t":"2026-07-07T04:00:00Z","v":224889,"vw":27.125667},{"c":26.41,"h":26.99,"l":26.3,"n":9318,"o":26.85,"t":"2026-07-08T04:00:00Z","v":337006,"vw":26.458794},{"c":26.95,"h":27.09,"l":26.32,"n":6095,"o":26.32,"t":"2026-07-09T04:00:00Z","v":311029,"vw":26.864426},{"c":27,"h":27.395,"l":26.71,"n":6663,"o":26.89,"t":"2026-07-10T04:00:00Z","v":284008,"vw":26.937139},{"c":27.08,"h":27.2,"l":26.74,"n":7409,"o":26.94,"t":"2026-07-13T04:00:00Z","v":237794,"vw":27.040975},{"c":26.87,"h":27.32,"l":26.82,"n":7117,"o":27.03,"t":"2026-07-14T04:00:00Z","v":299122,"vw":27.078723},{"c":27.15,"h":27.34,"l":26.49,"n":6294,"o":27.16,"t":"2026-07-15T04:00:00Z","v":185347,"vw":27.141115},{"c":28.02,"h":28.17,"l":26.82,"n":6472,"o":26.96,"t":"2026-07-16T04:00:00Z","v":351559,"vw":27.942183},{"c":27.16,"h":28.07,"l":26.9,"n":6610,"o":27.78,"t":"2026-07-17T04:00:00Z","v":287882,"vw":27.243503},{"c":27.15,"h":27.42,"l":26.84,"n":5863,"o":27.26,"t":"2026-07-20T04:00:00Z","v":230705,"vw":27.127073},{"c":27.18,"h":27.35,"l":26.75,"n":5148,"o":27.05,"t":"2026-07-21T04:00:00Z","v":174643,"vw":27.087371},{"c":26.75,"h":27.13,"l":26.57,"n":6122,"o":27.13,"t":"2026-07-22T04:00:00Z","v":188548,"vw":26.754892},{"c":26.62,"h":26.69,"l":25.99,"n":7778,"o":26.42,"t":"2026-07-23T04:00:00Z","v":312984,"vw":26.47732},{"c":25,"h":26.2575,"l":24.62,"n":11063,"o":26.09,"t":"2026-07-24T04:00:00Z","v":610519,"vw":25.265318},{"c":25.27,"h":25.55,"l":24.93,"n":6924,"o":25.08,"t":"2026-07-27T04:00:00Z","v":325843,"vw":25.23413},{"c":25.54,"h":25.94,"l":25.12,"n":5989,"o":25.36,"t":"2026-07-28T04:00:00Z","v":243045,"vw":25.629468},{"c":25.25,"h":25.7,"l":24.785,"n":7075,"o":25.24,"t":"2026-07-29T04:00:00Z","v":283344,"vw":25.418862},{"c":25.15,"h":25.54,"l":25.06,"n":5290,"o":25.36,"t":"2026-07-30T04:00:00Z","v":235602,"vw":25.239108},{"c":25.03,"h":25.77,"l":24.66,"n":5511,"o":25.15,"t":"2026-07-31T04:00:00Z","v":224007,"vw":25.009956},{"c":25.47,"h":25.54,"l":25.0601,"n":5844,"o":25.27,"t":"2026-08-03T04:00:00Z","v":219974,"vw":25.453167},{"c":25.81,"h":26.26,"l":25.325,"n":6647,"o":25.59,"t":"2026-08-04T04:00:00Z","v":297656,"vw":25.815079},{"c":25.78,"h":26.05,"l":25.55,"n":5055,"o":25.84,"t":"2026-08-05T04:00:00Z","v":155085,"vw":25.755823},{"c":25.39,"h":26.155,"l":25.335,"n":4179,"o":26.02,"t":"2026-08-06T04:00:00Z","v":162705,"vw":25.444227},{"c":25.2,"h":25.385,"l":25.085,"n":3606,"o":25.23,"t":"2026-08-07T04:00:00Z","v":146579,"vw":25.228672},{"c":24.9,"h":25.08,"l":24.8,"n":4559,"o":25.03,"t":"2026-08-10T04:00:00Z","v":198167,"vw":24.936267},{"c":25.47,"h":25.5,"l":25.01,"n":4826,"o":25.14,"t":"2026-08-11T04:00:00Z","v":186142,"vw":25.390965},{"c":25.83,"h":25.88,"l":25.39,"n":5073,"o":25.61,"t":"2026-08-12T04:00:00Z","v":194234,"vw":25.782353},{"c":26.04,"h":26.17,"l":25.845,"n":6246,"o":25.87,"t":"2026-08-13T04:00:00Z","v":299371,"vw":25.981252},{"c":26.11,"h":26.17,"l":25.885,"n":5827,"o":25.94,"t":"2026-08-14T04:00:00Z","v":220089,"vw":26.075456},{"c":25.98,"h":26.13,"l":25.75,"n":7233,"o":25.97,"t":"2026-08-17T04:00:00Z","v":392934,"vw":25.936899},{"c":26.15,"h":26.23,"l":25.83,"n":4714,"o":25.88,"t":"2026-08-18T04:00:00Z","v":203983,"vw":26.075131},{"c":25.81,"h":26.275,"l":25.73,"n":6566,"o":26.23,"t":"2026-08-19T04:00:00Z","v":321410,"vw":25.874085},{"c":26.02,"h":26.13,"l":25.49,"n":6592,"o":25.58,"t":"2026-08-20T04:00:00Z","v":365921,"vw":25.947491},{"c":25.92,"h":26.51,"l":25.55,"n":4854,"o":26.27,"t":"2026-08-21T04:00:00Z","v":401136,"vw":25.968537},{"c":26.01,"h":26.34,"l":25.915,"n":6017,"o":26.01,"t":"2026-08-24T04:00:00Z","v":156137,"vw":26.044168},{"c":26,"h":26.19,"l":25.79,"n":4179,"o":26.08,"t":"2026-08-25T04:00:00Z","v":174757,"vw":25.971012},{"c":26.01,"h":26.145,"l":25.86,"n":4123,"o":26.05,"t":"2026-08-26T04:00:00Z","v":131293,"vw":25.991017},{"c":26,"h":26.03,"l":25.615,"n":5055,"o":25.93,"t":"2026-08-27T04:00:00Z","v":172174,"vw":25.93813},{"c":25.82,"h":26.205,"l":25.75,"n":5001,"o":25.91,"t":"2026-08-28T04:00:00Z","v":181060,"vw":25.886276},{"c":25.93,"h":25.995,"l":25.44,"n":3826,"o":25.72,"t":"2026-08-31T04:00:00Z","v":162930,"vw":25.895979},{"c":25.73,"h":26.1199,"l":25.55,"n":4764,"o":25.98,"t":"2026-09-01T04:00:00Z","v":163950,"vw":25.803452},{"c":26.24,"h":26.35,"l":25.72,"n":4754,"o":25.92,"t":"2026-09-02T04:00:00Z","v":144195,"vw":26.200112},{"c":26.4,"h":26.795,"l":26.11,"n":4170,"o":26.45,"t":"2026-09-03T04:00:00Z","v":142458,"vw":26.424103},{"c":26.61,"h":26.6725,"l":26.26,"n":3869,"o":26.26,"t":"2026-09-04T04:00:00Z","v":102403,"vw":26.569485},{"c":26.32,"h":26.69,"l":26.3,"n":4271,"o":26.69,"t":"2026-09-08T04:00:00Z","v":143456,"vw":26.373679},{"c":26.01,"h":26.31,"l":25.93,"n":4386,"o":26.15,"t":"2026-09-09T04:00:00Z","v":160752,"vw":26.02983},{"c":26.29,"h":26.29,"l":25.665,"n":3414,"o":25.93,"t":"2026-09-10T04:00:00Z","v":148085,"vw":26.124623},{"c":26.19,"h":26.79,"l":26.1,"n":3648,"o":26.58,"t":"2026-09-11T04:00:00Z","v":115945,"vw":26.210124},{"c":26.22,"h":26.5,"l":26.03,"n":4913,"o":26.1,"t":"2026-09-14T04:00:00Z","v":162814,"vw":26.21058},{"c":26.18,"h":26.3784,"l":26.085,"n":4615,"o":26.24,"t":"2026-09-15T04:00:00Z","v":147334,"vw":26.188685},{"c":25.95,"h":26.32,"l":25.65,"n":6337,"o":26.16,"t":"2026-09-16T04:00:00Z","v":240120,"vw":25.944461},{"c":26.01,"h":26.235,"l":25.86,"n":5483,"o":26.16,"t":"2026-09-17T04:00:00Z","v":233580,"vw":25.997156},{"c":26.05,"h":26.23,"l":25.4391,"n":4747,"o":25.83,"t":"2026-09-18T04:00:00Z","v":523771,"vw":26.010576},{"c":25.94,"h":26.215,"l":25.91,"n":3367,"o":26.05,"t":"2026-09-21T04:00:00Z","v":145120,"vw":25.979392},{"c":25.74,"h":26.1,"l":25.62,"n":4834,"o":26,"t":"2026-09-22T04:00:00Z","v":212965,"vw":25.770615},{"c":25.42,"h":25.83,"l":25.39,"n":4781,"o":25.69,"t":"2026-09-23T04:00:00Z","v":170918,"vw":25.564263},{"c":26.36,"h":26.36,"l":25.18,"n":5806,"o":25.64,"t":"2026-09-24T04:00:00Z","v":255103,"vw":26.052705},{"c":26.77,"h":26.83,"l":26.11,"n":5296,"o":26.37,"t":"2026-09-25T04:00:00Z","v":225276,"vw":26.683997},{"c":26.34,"h":26.685,"l":26.205,"n":5454,"o":26.68,"t":"2026-09-28T04:00:00Z","v":249367,"vw":26.424893},{"c":26.24,"h":26.74,"l":26.015,"n":4938,"o":26.41,"t":"2026-09-29T04:00:00Z","v":214737,"vw":26.188111},{"c":26.04,"h":26.345,"l":25.825,"n":4626,"o":26.29,"t":"2026-09-30T04:00:00Z","v":198552,"vw":26.01704},{"c":26.24,"h":26.32,"l":25.54,"n":5745,"o":26.03,"t":"2026-10-01T04:00:00Z","v":244292,"vw":26.151791},{"c":26.53,"h":26.75,"l":26.31,"n":3799,"o":26.5,"t":"2026-10-02T04:00:00Z","v":138513,"vw":26.51984},{"c":26.58,"h":26.7,"l":26.37,"n":3191,"o":26.51,"t":"2026-10-05T04:00:00Z","v":136082,"vw":26.532618},{"c":26.35,"h":26.88,"l":26.35,"n":3892,"o":26.68,"t":"2026-10-06T04:00:00Z","v":130540,"vw":26.48467},{"c":26.06,"h":26.32,"l":25.9025,"n":4950,"o":26.14,"t":"2026-10-07T04:00:00Z","v":177148,"vw":26.085691},{"c":26.07,"h":26.37,"l":25.85,"n":4903,"o":25.89,"t":"2026-10-08T04:00:00Z","v":196908,"vw":26.125549},{"c":25.71,"h":26.14,"l":25.595,"n":4196,"o":25.95,"t":"2026-10-09T04:00:00Z","v":162993,"vw":25.74751},{"c":26,"h":26.235,"l":25.02,"n":3950,"o":25.71,"t":"2026-10-12T04:00:00Z","v":188854,"vw":26.019438},{"c":25.86,"h":26.41,"l":25.765,"n":2925,"o":26.07,"t":"2026-10-13T04:00:00Z","v":117776,"vw":25.89403},{"c":25.55,"h":25.9,"l":25.35,"n":5356,"o":25.52,"t":"2026-10-14T04:00:00Z","v":195736,"vw":25.569551},{"c":25.77,"h":26.03,"l":25.67,"n":4728,"o":25.76,"t":"2026-10-15T04:00:00Z","v":141037,"vw":25.786674},{"c":25.75,"h":26.25,"l":25.67,"n":4573,"o":25.81,"t":"2026-10-16T04:00:00Z","v":168576,"vw":25.78369},{"c":25.21,"h":25.83,"l":25.14,"n":4271,"o":25.77,"t":"2026-10-19T04:00:00Z","v":182893,"vw":25.423468},{"c":25.72,"h":25.92,"l":25.1401,"n":5576,"o":25.29,"t":"2026-10-20T04:00:00Z","v":242031,"vw":25.633416},{"c":25.58,"h":25.91,"l":25.44,"n":5385,"o":25.72,"t":"2026-10-21T04:00:00Z","v":217864,"vw":25.575827},{"c":26.29,"h":26.39,"l":25.43,"n":5382,"o":25.43,"t":"2026-10-22T04:00:00Z","v":253183,"vw":26.115486}],"volatilityBars":[{"c":26.215,"h":26.215,"l":26,"n":53,"o":26.05,"t":"2026-09-21T13:30:00Z","v":4464,"vw":26.049567},{"c":26.215,"h":26.215,"l":26.215,"n":10,"o":26.215,"t":"2026-09-21T13:45:00Z","v":588,"vw":26.215},{"c":26.08,"h":26.08,"l":26.08,"n":4,"o":26.08,"t":"2026-09-21T14:00:00Z","v":336,"vw":26.08},{"c":26,"h":26.08,"l":25.95,"n":56,"o":26.08,"t":"2026-09-21T14:15:00Z","v":3133,"vw":26.053667},{"c":25.989,"h":26,"l":25.925,"n":67,"o":25.955,"t":"2026-09-21T14:30:00Z","v":3773,"vw":25.974026},{"c":25.94,"h":25.96,"l":25.92,"n":49,"o":25.92,"t":"2026-09-21T14:45:00Z","v":1951,"vw":25.943003},{"c":26,"h":26,"l":25.97,"n":105,"o":25.97,"t":"2026-09-21T15:00:00Z","v":4125,"vw":25.978526},{"c":25.99,"h":26.04,"l":25.99,"n":107,"o":26,"t":"2026-09-21T15:15:00Z","v":4288,"vw":26.00763},{"c":26.005,"h":26.005,"l":25.97,"n":86,"o":25.97,"t":"2026-09-21T15:30:00Z","v":4131,"vw":25.988902},{"c":26,"h":26.03,"l":25.99,"n":85,"o":26.03,"t":"2026-09-21T15:45:00Z","v":4706,"vw":25.999305},{"c":26,"h":26.01,"l":25.99,"n":168,"o":25.99,"t":"2026-09-21T16:00:00Z","v":8058,"vw":25.998189},{"c":26.025,"h":26.03,"l":26.025,"n":16,"o":26.03,"t":"2026-09-21T16:15:00Z","v":428,"vw":26.028155},{"c":26.005,"h":26.005,"l":26.005,"n":10,"o":26.005,"t":"2026-09-21T16:30:00Z","v":277,"vw":26.005},{"c":25.98,"h":26.03,"l":25.98,"n":80,"o":26,"t":"2026-09-21T16:45:00Z","v":5376,"vw":25.991331},{"c":26.04,"h":26.04,"l":25.985,"n":60,"o":25.985,"t":"2026-09-21T17:00:00Z","v":2214,"vw":25.997},{"c":25.99,"h":26.025,"l":25.99,"n":29,"o":26.025,"t":"2026-09-21T17:15:00Z","v":1018,"vw":26.008333},{"c":25.94,"h":25.96,"l":25.94,"n":50,"o":25.96,"t":"2026-09-21T17:30:00Z","v":2713,"vw":25.958404},{"c":25.95,"h":25.99,"l":25.93,"n":143,"o":25.935,"t":"2026-09-21T17:45:00Z","v":6691,"vw":25.960228},{"c":25.91,"h":25.96,"l":25.91,"n":44,"o":25.95,"t":"2026-09-21T18:00:00Z","v":1279,"vw":25.944848},{"c":25.97,"h":25.97,"l":25.93,"n":93,"o":25.93,"t":"2026-09-21T18:15:00Z","v":3105,"vw":25.961667},{"c":26.005,"h":26.005,"l":25.96,"n":110,"o":25.98,"t":"2026-09-21T18:30:00Z","v":4638,"vw":25.9736},{"c":26.04,"h":26.045,"l":26.02,"n":67,"o":26.02,"t":"2026-09-21T18:45:00Z","v":2210,"vw":26.03625},{"c":26.025,"h":26.065,"l":26.025,"n":49,"o":26.05,"t":"2026-09-21T19:00:00Z","v":1865,"vw":26.048097},{"c":26.02,"h":26.05,"l":26.02,"n":62,"o":26.04,"t":"2026-09-21T19:15:00Z","v":2251,"vw":26.039816},{"c":26.02,"h":26.03,"l":25.995,"n":114,"o":26.025,"t":"2026-09-21T19:30:00Z","v":4615,"vw":26.012864},{"c":25.94,"h":26.02,"l":25.94,"n":621,"o":26.02,"t":"2026-09-21T19:45:00Z","v":27221,"vw":25.979456},{"c":25.94,"h":25.94,"l":25.94,"n":9,"o":25.94,"t":"2026-09-21T20:00:00Z","v":24355,"vw":25.94},{"c":25.97,"h":26.1,"l":25.89,"n":38,"o":26,"t":"2026-09-22T13:30:00Z","v":1884,"vw":25.996418},{"c":25.975,"h":25.975,"l":25.905,"n":33,"o":25.905,"t":"2026-09-22T13:45:00Z","v":1814,"vw":25.944976},{"c":25.995,"h":25.995,"l":25.78,"n":12,"o":25.78,"t":"2026-09-22T14:00:00Z","v":696,"vw":25.934978},{"c":25.81,"h":25.985,"l":25.81,"n":16,"o":25.985,"t":"2026-09-22T14:15:00Z","v":690,"vw":25.886},{"c":25.75,"h":25.855,"l":25.72,"n":152,"o":25.855,"t":"2026-09-22T14:30:00Z","v":6245,"vw":25.772936},{"c":25.76,"h":25.76,"l":25.62,"n":157,"o":25.62,"t":"2026-09-22T14:45:00Z","v":5750,"vw":25.657879},{"c":25.73,"h":25.75,"l":25.73,"n":42,"o":25.74,"t":"2026-09-22T15:00:00Z","v":921,"vw":25.734601},{"c":25.74,"h":25.74,"l":25.71,"n":34,"o":25.71,"t":"2026-09-22T15:15:00Z","v":776,"vw":25.722345},{"c":25.74,"h":25.74,"l":25.68,"n":121,"o":25.7,"t":"2026-09-22T15:30:00Z","v":4926,"vw":25.697701},{"c":25.75,"h":25.75,"l":25.71,"n":70,"o":25.72,"t":"2026-09-22T15:45:00Z","v":1623,"vw":25.73},{"c":25.685,"h":25.71,"l":25.631,"n":108,"o":25.7,"t":"2026-09-22T16:00:00Z","v":5350,"vw":25.665218},{"c":25.655,"h":25.7,"l":25.65,"n":48,"o":25.7,"t":"2026-09-22T16:15:00Z","v":1730,"vw":25.680853},{"c":25.675,"h":25.675,"l":25.65,"n":87,"o":25.65,"t":"2026-09-22T16:30:00Z","v":3787,"vw":25.668793},{"c":25.69,"h":25.69,"l":25.65,"n":76,"o":25.65,"t":"2026-09-22T16:45:00Z","v":2611,"vw":25.682869},{"c":25.69,"h":25.71,"l":25.69,"n":62,"o":25.7,"t":"2026-09-22T17:00:00Z","v":1643,"vw":25.702857},{"c":25.72,"h":25.74,"l":25.7,"n":72,"o":25.7,"t":"2026-09-22T17:15:00Z","v":1773,"vw":25.714286},{"c":25.74,"h":25.74,"l":25.725,"n":49,"o":25.725,"t":"2026-09-22T17:30:00Z","v":1168,"vw":25.73},{"c":25.85,"h":25.87,"l":25.78,"n":166,"o":25.78,"t":"2026-09-22T17:45:00Z","v":4289,"vw":25.817478},{"c":25.82,"h":25.83,"l":25.79,"n":68,"o":25.83,"t":"2026-09-22T18:00:00Z","v":1553,"vw":25.813683},{"c":25.8,"h":25.81,"l":25.8,"n":51,"o":25.8,"t":"2026-09-22T18:15:00Z","v":1499,"vw":25.802},{"c":25.765,"h":25.8,"l":25.765,"n":83,"o":25.8,"t":"2026-09-22T18:30:00Z","v":1804,"vw":25.789167},{"c":25.75,"h":25.78,"l":25.745,"n":60,"o":25.745,"t":"2026-09-22T18:45:00Z","v":2068,"vw":25.761904},{"c":25.71,"h":25.755,"l":25.71,"n":54,"o":25.755,"t":"2026-09-22T19:00:00Z","v":1633,"vw":25.735194},{"c":25.75,"h":25.76,"l":25.74,"n":131,"o":25.74,"t":"2026-09-22T19:15:00Z","v":3469,"vw":25.745},{"c":25.81,"h":25.845,"l":25.76,"n":275,"o":25.76,"t":"2026-09-22T19:30:00Z","v":13313,"vw":25.794435},{"c":25.74,"h":25.865,"l":25.73,"n":1251,"o":25.82,"t":"2026-09-22T19:45:00Z","v":81588,"vw":25.802773},{"c":25.74,"h":25.74,"l":25.74,"n":10,"o":25.74,"t":"2026-09-22T20:00:00Z","v":38894,"vw":25.74},{"c":25.61,"h":25.735,"l":25.485,"n":17,"o":25.69,"t":"2026-09-23T13:30:00Z","v":764,"vw":25.630741},{"c":25.615,"h":25.675,"l":25.615,"n":14,"o":25.675,"t":"2026-09-23T14:00:00Z","v":2657,"vw":25.672632},{"c":25.6,"h":25.665,"l":25.6,"n":16,"o":25.615,"t":"2026-09-23T14:15:00Z","v":1687,"vw":25.652119},{"c":25.645,"h":25.68,"l":25.45,"n":71,"o":25.45,"t":"2026-09-23T14:30:00Z","v":3789,"vw":25.628726},{"c":25.66,"h":25.66,"l":25.655,"n":44,"o":25.655,"t":"2026-09-23T14:45:00Z","v":3019,"vw":25.65981},{"c":25.82,"h":25.83,"l":25.66,"n":116,"o":25.73,"t":"2026-09-23T15:00:00Z","v":3564,"vw":25.769854},{"c":25.715,"h":25.81,"l":25.715,"n":19,"o":25.715,"t":"2026-09-23T15:15:00Z","v":386,"vw":25.746667},{"c":25.7,"h":25.76,"l":25.675,"n":87,"o":25.685,"t":"2026-09-23T15:30:00Z","v":5466,"vw":25.728891},{"c":25.655,"h":25.7,"l":25.635,"n":229,"o":25.69,"t":"2026-09-23T15:45:00Z","v":8764,"vw":25.666177},{"c":25.66,"h":25.66,"l":25.655,"n":24,"o":25.655,"t":"2026-09-23T16:00:00Z","v":542,"vw":25.656667},{"c":25.665,"h":25.67,"l":25.645,"n":47,"o":25.645,"t":"2026-09-23T16:15:00Z","v":1558,"vw":25.661903},{"c":25.73,"h":25.73,"l":25.68,"n":70,"o":25.68,"t":"2026-09-23T16:30:00Z","v":2729,"vw":25.694889},{"c":25.74,"h":25.74,"l":25.7,"n":77,"o":25.73,"t":"2026-09-23T16:45:00Z","v":6453,"vw":25.732556},{"c":25.66,"h":25.74,"l":25.625,"n":83,"o":25.74,"t":"2026-09-23T17:00:00Z","v":2748,"vw":25.665437},{"c":25.68,"h":25.71,"l":25.665,"n":75,"o":25.665,"t":"2026-09-23T17:15:00Z","v":3332,"vw":25.685617},{"c":25.67,"h":25.67,"l":25.63,"n":65,"o":25.67,"t":"2026-09-23T17:30:00Z","v":2236,"vw":25.656579},{"c":25.71,"h":25.725,"l":25.68,"n":102,"o":25.68,"t":"2026-09-23T17:45:00Z","v":6566,"vw":25.699806},{"c":25.675,"h":25.73,"l":25.675,"n":49,"o":25.73,"t":"2026-09-23T18:00:00Z","v":1422,"vw":25.713329},{"c":25.675,"h":25.68,"l":25.67,"n":51,"o":25.68,"t":"2026-09-23T18:15:00Z","v":1672,"vw":25.675},{"c":25.62,"h":25.675,"l":25.56,"n":180,"o":25.67,"t":"2026-09-23T18:30:00Z","v":7175,"vw":25.644189},{"c":25.64,"h":25.64,"l":25.62,"n":139,"o":25.63,"t":"2026-09-23T18:45:00Z","v":4737,"vw":25.627586},{"c":25.59,"h":25.645,"l":25.59,"n":220,"o":25.64,"t":"2026-09-23T19:00:00Z","v":7377,"vw":25.613136},{"c":25.54,"h":25.6,"l":25.54,"n":92,"o":25.6,"t":"2026-09-23T19:15:00Z","v":3111,"vw":25.563663},{"c":25.525,"h":25.575,"l":25.51,"n":239,"o":25.54,"t":"2026-09-23T19:30:00Z","v":9367,"vw":25.547302},{"c":25.44,"h":25.525,"l":25.39,"n":1022,"o":25.525,"t":"2026-09-23T19:45:00Z","v":40155,"vw":25.448463},{"c":25.55,"h":25.55,"l":25.42,"n":17,"o":25.42,"t":"2026-09-23T20:00:00Z","v":26729,"vw":25.422011},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-09-24T13:15:00Z","v":100,"vw":25.63},{"c":25.48,"h":25.77,"l":25.18,"n":114,"o":25.64,"t":"2026-09-24T13:30:00Z","v":12013,"vw":25.513842},{"c":25.57,"h":25.58,"l":25.43,"n":132,"o":25.445,"t":"2026-09-24T13:45:00Z","v":4059,"vw":25.536424},{"c":25.46,"h":25.66,"l":25.412,"n":48,"o":25.412,"t":"2026-09-24T14:00:00Z","v":4043,"vw":25.50106},{"c":25.555,"h":25.66,"l":25.535,"n":85,"o":25.6,"t":"2026-09-24T14:15:00Z","v":6494,"vw":25.615108},{"c":25.675,"h":25.715,"l":25.54,"n":116,"o":25.655,"t":"2026-09-24T14:30:00Z","v":16421,"vw":25.654211},{"c":25.77,"h":25.77,"l":25.54,"n":177,"o":25.675,"t":"2026-09-24T14:45:00Z","v":9123,"vw":25.670274},{"c":25.72,"h":25.84,"l":25.69,"n":150,"o":25.75,"t":"2026-09-24T15:00:00Z","v":5267,"vw":25.782717},{"c":25.81,"h":25.81,"l":25.7,"n":97,"o":25.7,"t":"2026-09-24T15:15:00Z","v":4164,"vw":25.778975},{"c":25.83,"h":25.86,"l":25.83,"n":175,"o":25.83,"t":"2026-09-24T15:30:00Z","v":3785,"vw":25.840571},{"c":25.785,"h":25.81,"l":25.76,"n":50,"o":25.7825,"t":"2026-09-24T15:45:00Z","v":1036,"vw":25.789667},{"c":25.84,"h":25.84,"l":25.81,"n":60,"o":25.81,"t":"2026-09-24T16:00:00Z","v":2205,"vw":25.826364},{"c":26,"h":26.11,"l":25.85,"n":400,"o":25.85,"t":"2026-09-24T16:15:00Z","v":10991,"vw":26.000184},{"c":26.12,"h":26.14,"l":26.005,"n":157,"o":26.01,"t":"2026-09-24T16:30:00Z","v":6754,"vw":26.057846},{"c":26.1,"h":26.16,"l":26.09,"n":123,"o":26.095,"t":"2026-09-24T16:45:00Z","v":3391,"vw":26.132009},{"c":26.15,"h":26.175,"l":26.08,"n":213,"o":26.085,"t":"2026-09-24T17:00:00Z","v":6464,"vw":26.130352},{"c":26.07,"h":26.075,"l":26.06,"n":40,"o":26.07,"t":"2026-09-24T17:15:00Z","v":1382,"vw":26.066875},{"c":26.01,"h":26.045,"l":26.01,"n":49,"o":26.045,"t":"2026-09-24T17:30:00Z","v":1433,"vw":26.025208},{"c":26.07,"h":26.07,"l":25.99,"n":185,"o":26,"t":"2026-09-24T17:45:00Z","v":8255,"vw":26.028339},{"c":26.07,"h":26.08,"l":26.02,"n":91,"o":26.04,"t":"2026-09-24T18:00:00Z","v":2100,"vw":26.04541},{"c":26.1,"h":26.11,"l":26.08,"n":81,"o":26.1,"t":"2026-09-24T18:15:00Z","v":2105,"vw":26.1025},{"c":26.12,"h":26.14,"l":26.09,"n":96,"o":26.095,"t":"2026-09-24T18:30:00Z","v":2901,"vw":26.111304},{"c":26.1,"h":26.14,"l":26.07,"n":76,"o":26.13,"t":"2026-09-24T18:45:00Z","v":2754,"vw":26.09919},{"c":26.09,"h":26.105,"l":26.09,"n":56,"o":26.1,"t":"2026-09-24T19:00:00Z","v":1471,"vw":26.097273},{"c":26.075,"h":26.1,"l":26.06,"n":165,"o":26.09,"t":"2026-09-24T19:15:00Z","v":4065,"vw":26.079363},{"c":26.105,"h":26.14,"l":26.09,"n":345,"o":26.1,"t":"2026-09-24T19:30:00Z","v":10203,"vw":26.108195},{"c":26.35,"h":26.36,"l":26.09,"n":1215,"o":26.1,"t":"2026-09-24T19:45:00Z","v":57426,"vw":26.26172},{"c":26.36,"h":26.36,"l":26.36,"n":12,"o":26.36,"t":"2026-09-24T20:00:00Z","v":51094,"vw":26.36},{"c":26.495,"h":26.5,"l":26.11,"n":58,"o":26.37,"t":"2026-09-25T13:30:00Z","v":2861,"vw":26.415125},{"c":26.42,"h":26.49,"l":26.42,"n":14,"o":26.49,"t":"2026-09-25T13:45:00Z","v":585,"vw":26.471724},{"c":26.47,"h":26.47,"l":26.3,"n":40,"o":26.36,"t":"2026-09-25T14:00:00Z","v":2322,"vw":26.341392},{"c":26.46,"h":26.515,"l":26.35,"n":42,"o":26.46,"t":"2026-09-25T14:15:00Z","v":2095,"vw":26.466538},{"c":26.49,"h":26.55,"l":26.46,"n":35,"o":26.46,"t":"2026-09-25T14:30:00Z","v":2639,"vw":26.47624},{"c":26.385,"h":26.47,"l":26.37,"n":27,"o":26.47,"t":"2026-09-25T14:45:00Z","v":1656,"vw":26.455},{"c":26.42,"h":26.51,"l":26.41,"n":152,"o":26.48,"t":"2026-09-25T15:00:00Z","v":7024,"vw":26.462347},{"c":26.41,"h":26.44,"l":26.39,"n":46,"o":26.44,"t":"2026-09-25T15:15:00Z","v":1690,"vw":26.416667},{"c":26.33,"h":26.46,"l":26.31,"n":164,"o":26.43,"t":"2026-09-25T15:30:00Z","v":6427,"vw":26.392295},{"c":26.49,"h":26.49,"l":26.29,"n":195,"o":26.32,"t":"2026-09-25T15:45:00Z","v":8485,"vw":26.368525},{"c":26.66,"h":26.66,"l":26.49,"n":203,"o":26.49,"t":"2026-09-25T16:00:00Z","v":7782,"vw":26.546841},{"c":26.62,"h":26.67,"l":26.61,"n":129,"o":26.66,"t":"2026-09-25T16:15:00Z","v":4447,"vw":26.64},{"c":26.595,"h":26.64,"l":26.585,"n":72,"o":26.635,"t":"2026-09-25T16:30:00Z","v":3815,"vw":26.617455},{"c":26.64,"h":26.64,"l":26.62,"n":58,"o":26.62,"t":"2026-09-25T16:45:00Z","v":1702,"vw":26.624301},{"c":26.61,"h":26.64,"l":26.61,"n":51,"o":26.63,"t":"2026-09-25T17:00:00Z","v":1332,"vw":26.624167},{"c":26.635,"h":26.635,"l":26.615,"n":30,"o":26.615,"t":"2026-09-25T17:15:00Z","v":1750,"vw":26.617392},{"c":26.6,"h":26.6,"l":26.57,"n":51,"o":26.58,"t":"2026-09-25T17:30:00Z","v":2681,"vw":26.58},{"c":26.64,"h":26.65,"l":26.61,"n":75,"o":26.61,"t":"2026-09-25T17:45:00Z","v":2748,"vw":26.627857},{"c":26.66,"h":26.67,"l":26.635,"n":86,"o":26.65,"t":"2026-09-25T18:00:00Z","v":2737,"vw":26.657812},{"c":26.67,"h":26.73,"l":26.67,"n":259,"o":26.68,"t":"2026-09-25T18:15:00Z","v":9445,"vw":26.692102},{"c":26.66,"h":26.66,"l":26.65,"n":48,"o":26.66,"t":"2026-09-25T18:30:00Z","v":1056,"vw":26.655746},{"c":26.74,"h":26.74,"l":26.67,"n":201,"o":26.67,"t":"2026-09-25T18:45:00Z","v":8165,"vw":26.694627},{"c":26.73,"h":26.7399,"l":26.705,"n":78,"o":26.73,"t":"2026-09-25T19:00:00Z","v":2465,"vw":26.725516},{"c":26.745,"h":26.76,"l":26.73,"n":60,"o":26.73,"t":"2026-09-25T19:15:00Z","v":1839,"vw":26.748889},{"c":26.78,"h":26.79,"l":26.695,"n":166,"o":26.75,"t":"2026-09-25T19:30:00Z","v":6145,"vw":26.747483},{"c":26.8,"h":26.83,"l":26.72,"n":1106,"o":26.83,"t":"2026-09-25T19:45:00Z","v":57334,"vw":26.767359},{"c":26.77,"h":26.77,"l":26.77,"n":13,"o":26.77,"t":"2026-09-25T20:00:00Z","v":49662,"vw":26.77},{"c":26.525,"h":26.68,"l":26.525,"n":37,"o":26.68,"t":"2026-09-28T13:30:00Z","v":4412,"vw":26.594708},{"c":26.2225,"h":26.355,"l":26.205,"n":52,"o":26.345,"t":"2026-09-28T13:45:00Z","v":1799,"vw":26.308695},{"c":26.43,"h":26.64,"l":26.38,"n":123,"o":26.39,"t":"2026-09-28T14:00:00Z","v":4291,"vw":26.412381},{"c":26.445,"h":26.445,"l":26.24,"n":29,"o":26.24,"t":"2026-09-28T14:15:00Z","v":1717,"vw":26.429709},{"c":26.54,"h":26.54,"l":26.49,"n":43,"o":26.51,"t":"2026-09-28T14:30:00Z","v":2115,"vw":26.5143},{"c":26.45,"h":26.47,"l":26.44,"n":75,"o":26.45,"t":"2026-09-28T14:45:00Z","v":2540,"vw":26.44932},{"c":26.39,"h":26.46,"l":26.39,"n":105,"o":26.43,"t":"2026-09-28T15:00:00Z","v":3169,"vw":26.42619},{"c":26.43,"h":26.43,"l":26.41,"n":57,"o":26.41,"t":"2026-09-28T15:15:00Z","v":1459,"vw":26.42125},{"c":26.54,"h":26.56,"l":26.45,"n":84,"o":26.45,"t":"2026-09-28T15:30:00Z","v":3124,"vw":26.510075},{"c":26.51,"h":26.56,"l":26.505,"n":89,"o":26.525,"t":"2026-09-28T15:45:00Z","v":3973,"vw":26.517784},{"c":26.519,"h":26.538,"l":26.485,"n":59,"o":26.485,"t":"2026-09-28T16:00:00Z","v":1963,"vw":26.513953},{"c":26.685,"h":26.685,"l":26.51,"n":267,"o":26.52,"t":"2026-09-28T16:15:00Z","v":5269,"vw":26.587107},{"c":26.59,"h":26.63,"l":26.59,"n":27,"o":26.63,"t":"2026-09-28T16:30:00Z","v":882,"vw":26.61},{"c":26.61,"h":26.63,"l":26.59,"n":105,"o":26.6,"t":"2026-09-28T16:45:00Z","v":2420,"vw":26.611108},{"c":26.61,"h":26.68,"l":26.57,"n":459,"o":26.595,"t":"2026-09-28T17:00:00Z","v":8440,"vw":26.608273},{"c":26.63,"h":26.64,"l":26.605,"n":33,"o":26.64,"t":"2026-09-28T17:15:00Z","v":1797,"vw":26.611667},{"c":26.59,"h":26.64,"l":26.56,"n":111,"o":26.595,"t":"2026-09-28T17:30:00Z","v":5335,"vw":26.590244},{"c":26.55,"h":26.57,"l":26.55,"n":22,"o":26.5676,"t":"2026-09-28T17:45:00Z","v":1403,"vw":26.565933},{"c":26.5,"h":26.56,"l":26.49,"n":112,"o":26.53,"t":"2026-09-28T18:00:00Z","v":7049,"vw":26.517963},{"c":26.51,"h":26.52,"l":26.495,"n":32,"o":26.495,"t":"2026-09-28T18:15:00Z","v":1342,"vw":26.505},{"c":26.61,"h":26.61,"l":26.5,"n":118,"o":26.51,"t":"2026-09-28T18:30:00Z","v":5302,"vw":26.532369},{"c":26.58,"h":26.605,"l":26.58,"n":47,"o":26.605,"t":"2026-09-28T18:45:00Z","v":1457,"vw":26.583177},{"c":26.48,"h":26.58,"l":26.48,"n":103,"o":26.58,"t":"2026-09-28T19:00:00Z","v":4236,"vw":26.497336},{"c":26.5,"h":26.53,"l":26.45,"n":287,"o":26.485,"t":"2026-09-28T19:15:00Z","v":12264,"vw":26.502888},{"c":26.45,"h":26.515,"l":26.45,"n":291,"o":26.5,"t":"2026-09-28T19:30:00Z","v":13385,"vw":26.4799},{"c":26.35,"h":26.51,"l":26.34,"n":1252,"o":26.44,"t":"2026-09-28T19:45:00Z","v":72017,"vw":26.397651},{"c":26.34,"h":26.34,"l":26.34,"n":6,"o":26.34,"t":"2026-09-28T20:00:00Z","v":59729,"vw":26.34},{"c":26.52,"h":26.74,"l":26.26,"n":81,"o":26.41,"t":"2026-09-29T13:30:00Z","v":4867,"vw":26.565288},{"c":26.27,"h":26.46,"l":26.27,"n":23,"o":26.46,"t":"2026-09-29T13:45:00Z","v":3031,"vw":26.417586},{"c":26.39,"h":26.4,"l":26.39,"n":15,"o":26.4,"t":"2026-09-29T14:00:00Z","v":1334,"vw":26.399231},{"c":26.3,"h":26.395,"l":26.2,"n":65,"o":26.28,"t":"2026-09-29T14:15:00Z","v":3799,"vw":26.343276},{"c":26.33,"h":26.33,"l":26.17,"n":33,"o":26.24,"t":"2026-09-29T14:30:00Z","v":1381,"vw":26.228674},{"c":26.27,"h":26.32,"l":26.27,"n":30,"o":26.3175,"t":"2026-09-29T14:45:00Z","v":884,"vw":26.2935},{"c":26.185,"h":26.32,"l":26.185,"n":113,"o":26.28,"t":"2026-09-29T15:00:00Z","v":3546,"vw":26.26756},{"c":26.275,"h":26.275,"l":26.155,"n":129,"o":26.2,"t":"2026-09-29T15:15:00Z","v":4490,"vw":26.23143},{"c":26.26,"h":26.295,"l":26.25,"n":55,"o":26.25,"t":"2026-09-29T15:30:00Z","v":1407,"vw":26.276464},{"c":26.27,"h":26.32,"l":26.26,"n":84,"o":26.26,"t":"2026-09-29T15:45:00Z","v":1966,"vw":26.281664},{"c":26.235,"h":26.26,"l":26.22,"n":39,"o":26.25,"t":"2026-09-29T16:00:00Z","v":1704,"vw":26.248639},{"c":26.15,"h":26.22,"l":26.15,"n":91,"o":26.22,"t":"2026-09-29T16:15:00Z","v":3309,"vw":26.202136},{"c":26.03,"h":26.15,"l":26.03,"n":363,"o":26.15,"t":"2026-09-29T16:30:00Z","v":38918,"vw":26.082581},{"c":26.08,"h":26.08,"l":26.02,"n":109,"o":26.02,"t":"2026-09-29T16:45:00Z","v":6053,"vw":26.03731},{"c":26.04,"h":26.08,"l":26.04,"n":20,"o":26.08,"t":"2026-09-29T17:00:00Z","v":583,"vw":26.07},{"c":26.1,"h":26.1,"l":26.015,"n":118,"o":26.02,"t":"2026-09-29T17:15:00Z","v":7505,"vw":26.034442},{"c":26.12,"h":26.14,"l":26.12,"n":57,"o":26.13,"t":"2026-09-29T17:30:00Z","v":1628,"vw":26.133637},{"c":26.12,"h":26.165,"l":26.08,"n":112,"o":26.165,"t":"2026-09-29T17:45:00Z","v":6440,"vw":26.124568},{"c":26.15,"h":26.18,"l":26.11,"n":108,"o":26.11,"t":"2026-09-29T18:00:00Z","v":4942,"vw":26.142335},{"c":26.175,"h":26.175,"l":26.135,"n":133,"o":26.14,"t":"2026-09-29T18:15:00Z","v":6323,"vw":26.154445},{"c":26.23,"h":26.235,"l":26.17,"n":139,"o":26.17,"t":"2026-09-29T18:30:00Z","v":3484,"vw":26.220438},{"c":26.215,"h":26.24,"l":26.21,"n":103,"o":26.23,"t":"2026-09-29T18:45:00Z","v":3296,"vw":26.224658},{"c":26.2,"h":26.24,"l":26.18,"n":136,"o":26.22,"t":"2026-09-29T19:00:00Z","v":5444,"vw":26.22522},{"c":26.15,"h":26.19,"l":26.14,"n":177,"o":26.19,"t":"2026-09-29T19:15:00Z","v":7012,"vw":26.162115},{"c":26.2,"h":26.2,"l":26.15,"n":205,"o":26.15,"t":"2026-09-29T19:30:00Z","v":7691,"vw":26.170473},{"c":26.24,"h":26.28,"l":26.18,"n":1037,"o":26.205,"t":"2026-09-29T19:45:00Z","v":35508,"vw":26.231954},{"c":26.24,"h":26.24,"l":26.24,"n":14,"o":26.24,"t":"2026-09-29T20:00:00Z","v":32114,"vw":26.24},{"c":26.31,"h":26.345,"l":25.995,"n":88,"o":26.29,"t":"2026-09-30T13:30:00Z","v":4612,"vw":26.261672},{"c":26.135,"h":26.26,"l":26.135,"n":54,"o":26.26,"t":"2026-09-30T13:45:00Z","v":2774,"vw":26.178333},{"c":26.25,"h":26.25,"l":26.07,"n":89,"o":26.135,"t":"2026-09-30T14:00:00Z","v":5636,"vw":26.176642},{"c":26.155,"h":26.22,"l":26.155,"n":34,"o":26.17,"t":"2026-09-30T14:15:00Z","v":1352,"vw":26.181068},{"c":26,"h":26.135,"l":25.97,"n":67,"o":26.135,"t":"2026-09-30T14:30:00Z","v":3285,"vw":26.032143},{"c":26.08,"h":26.08,"l":26.03,"n":28,"o":26.03,"t":"2026-09-30T14:45:00Z","v":1567,"vw":26.064744},{"c":26.11,"h":26.11,"l":26.06,"n":33,"o":26.06,"t":"2026-09-30T15:00:00Z","v":815,"vw":26.09},{"c":26.015,"h":26.105,"l":26.01,"n":86,"o":26.105,"t":"2026-09-30T15:15:00Z","v":3391,"vw":26.060755},{"c":25.95,"h":26.015,"l":25.95,"n":23,"o":26.015,"t":"2026-09-30T15:30:00Z","v":928,"vw":25.981906},{"c":26.01,"h":26.01,"l":25.935,"n":90,"o":25.935,"t":"2026-09-30T15:45:00Z","v":2680,"vw":25.975659},{"c":26.005,"h":26.045,"l":26.005,"n":31,"o":26.045,"t":"2026-09-30T16:00:00Z","v":1879,"vw":26.02997},{"c":25.91,"h":26.015,"l":25.91,"n":50,"o":26.015,"t":"2026-09-30T16:15:00Z","v":1987,"vw":25.967907},{"c":25.945,"h":25.9564,"l":25.93,"n":100,"o":25.93,"t":"2026-09-30T16:30:00Z","v":3046,"vw":25.945326},{"c":25.94,"h":25.94,"l":25.9,"n":83,"o":25.94,"t":"2026-09-30T16:45:00Z","v":2134,"vw":25.93},{"c":25.93,"h":25.95,"l":25.91,"n":175,"o":25.93,"t":"2026-09-30T17:00:00Z","v":6891,"vw":25.925202},{"c":25.89,"h":25.92,"l":25.865,"n":99,"o":25.92,"t":"2026-09-30T17:15:00Z","v":3464,"vw":25.880835},{"c":25.87,"h":25.88,"l":25.86,"n":51,"o":25.88,"t":"2026-09-30T17:30:00Z","v":3801,"vw":25.866256},{"c":25.87,"h":25.89,"l":25.86,"n":86,"o":25.86,"t":"2026-09-30T17:45:00Z","v":2626,"vw":25.876},{"c":25.84,"h":25.88,"l":25.84,"n":102,"o":25.88,"t":"2026-09-30T18:00:00Z","v":5846,"vw":25.861836},{"c":25.86,"h":25.86,"l":25.825,"n":123,"o":25.83,"t":"2026-09-30T18:15:00Z","v":3769,"vw":25.84025},{"c":25.875,"h":25.9,"l":25.875,"n":61,"o":25.89,"t":"2026-09-30T18:30:00Z","v":1563,"vw":25.885},{"c":25.84,"h":25.88,"l":25.84,"n":74,"o":25.87,"t":"2026-09-30T18:45:00Z","v":1863,"vw":25.858077},{"c":25.86,"h":25.86,"l":25.83,"n":136,"o":25.84,"t":"2026-09-30T19:00:00Z","v":5002,"vw":25.848742},{"c":25.94,"h":25.95,"l":25.875,"n":156,"o":25.875,"t":"2026-09-30T19:15:00Z","v":4223,"vw":25.915018},{"c":26.025,"h":26.025,"l":25.94,"n":202,"o":25.94,"t":"2026-09-30T19:30:00Z","v":4418,"vw":25.983077},{"c":26.06,"h":26.08,"l":26,"n":970,"o":26.01,"t":"2026-09-30T19:45:00Z","v":35735,"vw":26.035922},{"c":26.04,"h":26.04,"l":26.04,"n":8,"o":26.04,"t":"2026-09-30T20:00:00Z","v":62934,"vw":26.04},{"c":25.78,"h":26.29,"l":25.735,"n":88,"o":26.03,"t":"2026-10-01T13:30:00Z","v":5524,"vw":26.170161},{"c":25.835,"h":25.9,"l":25.8,"n":50,"o":25.8,"t":"2026-10-01T13:45:00Z","v":3114,"vw":25.84228},{"c":25.54,"h":25.9,"l":25.54,"n":137,"o":25.83,"t":"2026-10-01T14:00:00Z","v":4196,"vw":25.749222},{"c":25.71,"h":25.78,"l":25.64,"n":101,"o":25.65,"t":"2026-10-01T14:15:00Z","v":3288,"vw":25.713797},{"c":25.805,"h":25.94,"l":25.73,"n":206,"o":25.73,"t":"2026-10-01T14:30:00Z","v":7443,"vw":25.848585},{"c":25.81,"h":25.81,"l":25.765,"n":43,"o":25.8,"t":"2026-10-01T14:45:00Z","v":1482,"vw":25.795},{"c":25.74,"h":25.77,"l":25.7,"n":189,"o":25.77,"t":"2026-10-01T15:00:00Z","v":3925,"vw":25.745533},{"c":25.795,"h":25.81,"l":25.775,"n":82,"o":25.81,"t":"2026-10-01T15:15:00Z","v":2430,"vw":25.794583},{"c":25.835,"h":25.835,"l":25.755,"n":198,"o":25.8,"t":"2026-10-01T15:30:00Z","v":5094,"vw":25.801311},{"c":25.9,"h":25.9,"l":25.8,"n":121,"o":25.89,"t":"2026-10-01T15:45:00Z","v":6755,"vw":25.845211},{"c":26.065,"h":26.065,"l":25.91,"n":95,"o":25.91,"t":"2026-10-01T16:00:00Z","v":2123,"vw":25.968061},{"c":26.145,"h":26.145,"l":26.05,"n":134,"o":26.09,"t":"2026-10-01T16:15:00Z","v":4182,"vw":26.09103},{"c":26.215,"h":26.215,"l":26.16,"n":111,"o":26.16,"t":"2026-10-01T16:30:00Z","v":2999,"vw":26.177813},{"c":26.13,"h":26.195,"l":26.13,"n":66,"o":26.17,"t":"2026-10-01T16:45:00Z","v":1724,"vw":26.161628},{"c":26.2,"h":26.245,"l":26.15,"n":89,"o":26.15,"t":"2026-10-01T17:00:00Z","v":3693,"vw":26.225789},{"c":26.27,"h":26.32,"l":26.21,"n":56,"o":26.21,"t":"2026-10-01T17:15:00Z","v":5049,"vw":26.291881},{"c":26.19,"h":26.32,"l":26.18,"n":153,"o":26.28,"t":"2026-10-01T17:30:00Z","v":9999,"vw":26.282895},{"c":26.1,"h":26.17,"l":26.1,"n":118,"o":26.15,"t":"2026-10-01T17:45:00Z","v":11462,"vw":26.1382},{"c":26.11,"h":26.12,"l":26.07,"n":85,"o":26.105,"t":"2026-10-01T18:00:00Z","v":2674,"vw":26.099141},{"c":26.175,"h":26.22,"l":26.175,"n":76,"o":26.2,"t":"2026-10-01T18:15:00Z","v":2590,"vw":26.195942},{"c":26.15,"h":26.19,"l":26.15,"n":65,"o":26.18,"t":"2026-10-01T18:30:00Z","v":5123,"vw":26.17948},{"c":26.145,"h":26.15,"l":26.135,"n":58,"o":26.15,"t":"2026-10-01T18:45:00Z","v":2872,"vw":26.144091},{"c":26.15,"h":26.175,"l":26.15,"n":60,"o":26.16,"t":"2026-10-01T19:00:00Z","v":2962,"vw":26.162458},{"c":26.285,"h":26.285,"l":26.18,"n":138,"o":26.18,"t":"2026-10-01T19:15:00Z","v":5014,"vw":26.234123},{"c":26.17,"h":26.28,"l":26.13,"n":230,"o":26.28,"t":"2026-10-01T19:30:00Z","v":8644,"vw":26.179543},{"c":26.235,"h":26.3,"l":26.18,"n":1140,"o":26.195,"t":"2026-10-01T19:45:00Z","v":54604,"vw":26.236944},{"c":26.24,"h":26.24,"l":26.24,"n":11,"o":26.24,"t":"2026-10-01T20:00:00Z","v":42771,"vw":26.24},{"c":26.75,"h":26.75,"l":26.5,"n":41,"o":26.5,"t":"2026-10-02T13:30:00Z","v":3642,"vw":26.608875},{"c":26.595,"h":26.595,"l":26.595,"n":25,"o":26.595,"t":"2026-10-02T13:45:00Z","v":3352,"vw":26.595},{"c":26.595,"h":26.595,"l":26.44,"n":22,"o":26.595,"t":"2026-10-02T14:00:00Z","v":1540,"vw":26.583104},{"c":26.605,"h":26.605,"l":26.595,"n":8,"o":26.595,"t":"2026-10-02T14:15:00Z","v":327,"vw":26.6},{"c":26.685,"h":26.69,"l":26.59,"n":24,"o":26.69,"t":"2026-10-02T14:30:00Z","v":2065,"vw":26.677632},{"c":26.71,"h":26.72,"l":26.71,"n":12,"o":26.72,"t":"2026-10-02T14:45:00Z","v":1414,"vw":26.710769},{"c":26.51,"h":26.71,"l":26.48,"n":127,"o":26.71,"t":"2026-10-02T15:00:00Z","v":5833,"vw":26.588425},{"c":26.6,"h":26.6,"l":26.4,"n":77,"o":26.4,"t":"2026-10-02T15:15:00Z","v":2732,"vw":26.51625},{"c":26.52,"h":26.59,"l":26.52,"n":114,"o":26.56,"t":"2026-10-02T15:30:00Z","v":2686,"vw":26.554615},{"c":26.49,"h":26.5,"l":26.49,"n":55,"o":26.5,"t":"2026-10-02T15:45:00Z","v":1972,"vw":26.490769},{"c":26.45,"h":26.48,"l":26.425,"n":58,"o":26.48,"t":"2026-10-02T16:00:00Z","v":1939,"vw":26.450417},{"c":26.44,"h":26.47,"l":26.44,"n":73,"o":26.46,"t":"2026-10-02T16:15:00Z","v":1215,"vw":26.45375},{"c":26.44,"h":26.44,"l":26.41,"n":39,"o":26.41,"t":"2026-10-02T16:30:00Z","v":1320,"vw":26.425},{"c":26.42,"h":26.42,"l":26.42,"n":14,"o":26.42,"t":"2026-10-02T17:00:00Z","v":259,"vw":26.42},{"c":26.37,"h":26.44,"l":26.35,"n":95,"o":26.42,"t":"2026-10-02T17:15:00Z","v":2968,"vw":26.386755},{"c":26.35,"h":26.35,"l":26.325,"n":27,"o":26.325,"t":"2026-10-02T17:30:00Z","v":572,"vw":26.338333},{"c":26.31,"h":26.35,"l":26.31,"n":55,"o":26.34,"t":"2026-10-02T17:45:00Z","v":1583,"vw":26.338},{"c":26.34,"h":26.3675,"l":26.34,"n":55,"o":26.34,"t":"2026-10-02T18:00:00Z","v":1757,"vw":26.353311},{"c":26.365,"h":26.37,"l":26.335,"n":121,"o":26.34,"t":"2026-10-02T18:15:00Z","v":4881,"vw":26.350868},{"c":26.4,"h":26.4,"l":26.37,"n":66,"o":26.39,"t":"2026-10-02T18:30:00Z","v":2420,"vw":26.392},{"c":26.46,"h":26.51,"l":26.45,"n":74,"o":26.45,"t":"2026-10-02T18:45:00Z","v":3877,"vw":26.478966},{"c":26.495,"h":26.495,"l":26.48,"n":28,"o":26.485,"t":"2026-10-02T19:00:00Z","v":1831,"vw":26.48875},{"c":26.48,"h":26.5,"l":26.45,"n":128,"o":26.49,"t":"2026-10-02T19:15:00Z","v":6971,"vw":26.47945},{"c":26.52,"h":26.52,"l":26.48,"n":195,"o":26.48,"t":"2026-10-02T19:30:00Z","v":5321,"vw":26.505183},{"c":26.54,"h":26.55,"l":26.48,"n":649,"o":26.54,"t":"2026-10-02T19:45:00Z","v":25856,"vw":26.524093},{"c":26.53,"h":26.53,"l":26.53,"n":14,"o":26.53,"t":"2026-10-02T20:00:00Z","v":30910,"vw":26.53},{"c":26.515,"h":26.515,"l":26.51,"n":12,"o":26.51,"t":"2026-10-05T13:30:00Z","v":366,"vw":26.511845},{"c":26.57,"h":26.57,"l":26.39,"n":64,"o":26.42,"t":"2026-10-05T13:45:00Z","v":9306,"vw":26.429839},{"c":26.55,"h":26.56,"l":26.415,"n":33,"o":26.415,"t":"2026-10-05T14:00:00Z","v":2408,"vw":26.433833},{"c":26.605,"h":26.7,"l":26.415,"n":78,"o":26.415,"t":"2026-10-05T14:15:00Z","v":4105,"vw":26.595341},{"c":26.48,"h":26.615,"l":26.48,"n":137,"o":26.56,"t":"2026-10-05T14:30:00Z","v":6546,"vw":26.538041},{"c":26.475,"h":26.475,"l":26.4,"n":109,"o":26.46,"t":"2026-10-05T14:45:00Z","v":3762,"vw":26.438809},{"c":26.43,"h":26.46,"l":26.43,"n":38,"o":26.46,"t":"2026-10-05T15:00:00Z","v":1041,"vw":26.439604},{"c":26.43,"h":26.45,"l":26.43,"n":14,"o":26.45,"t":"2026-10-05T15:15:00Z","v":263,"vw":26.44},{"c":26.41,"h":26.41,"l":26.37,"n":77,"o":26.4,"t":"2026-10-05T15:30:00Z","v":3122,"vw":26.394672},{"c":26.4299,"h":26.4299,"l":26.41,"n":14,"o":26.42,"t":"2026-10-05T15:45:00Z","v":784,"vw":26.419462},{"c":26.5,"h":26.5,"l":26.43,"n":174,"o":26.44,"t":"2026-10-05T16:00:00Z","v":5766,"vw":26.465748},{"c":26.49,"h":26.5,"l":26.47,"n":49,"o":26.47,"t":"2026-10-05T16:15:00Z","v":1416,"vw":26.486111},{"c":26.53,"h":26.53,"l":26.48,"n":17,"o":26.48,"t":"2026-10-05T16:30:00Z","v":403,"vw":26.513333},{"c":26.54,"h":26.56,"l":26.54,"n":20,"o":26.56,"t":"2026-10-05T16:45:00Z","v":274,"vw":26.55},{"c":26.56,"h":26.56,"l":26.54,"n":29,"o":26.55,"t":"2026-10-05T17:00:00Z","v":1041,"vw":26.552},{"c":26.52,"h":26.55,"l":26.52,"n":52,"o":26.55,"t":"2026-10-05T17:15:00Z","v":2004,"vw":26.537623},{"c":26.525,"h":26.53,"l":26.52,"n":44,"o":26.53,"t":"2026-10-05T17:30:00Z","v":1364,"vw":26.527261},{"c":26.47,"h":26.52,"l":26.47,"n":30,"o":26.52,"t":"2026-10-05T17:45:00Z","v":1577,"vw":26.493},{"c":26.475,"h":26.51,"l":26.475,"n":65,"o":26.5,"t":"2026-10-05T18:00:00Z","v":2219,"vw":26.497273},{"c":26.5399,"h":26.5399,"l":26.48,"n":101,"o":26.48,"t":"2026-10-05T18:15:00Z","v":4048,"vw":26.514454},{"c":26.56,"h":26.565,"l":26.55,"n":40,"o":26.565,"t":"2026-10-05T18:30:00Z","v":1459,"vw":26.555877},{"c":26.53,"h":26.55,"l":26.53,"n":27,"o":26.54,"t":"2026-10-05T18:45:00Z","v":840,"vw":26.541667},{"c":26.59,"h":26.6,"l":26.585,"n":36,"o":26.6,"t":"2026-10-05T19:00:00Z","v":1168,"vw":26.595833},{"c":26.61,"h":26.62,"l":26.59,"n":52,"o":26.61,"t":"2026-10-05T19:15:00Z","v":2266,"vw":26.606923},{"c":26.55,"h":26.56,"l":26.54,"n":67,"o":26.55,"t":"2026-10-05T19:30:00Z","v":2159,"vw":26.549375},{"c":26.58,"h":26.58,"l":26.475,"n":734,"o":26.55,"t":"2026-10-05T19:45:00Z","v":28577,"vw":26.533785},{"c":26.58,"h":26.58,"l":26.57,"n":11,"o":26.57,"t":"2026-10-05T20:00:00Z","v":37076,"vw":26.579919},{"c":26.51,"h":26.51,"l":26.51,"n":1,"o":26.51,"t":"2026-10-06T09:00:00Z","v":132,"vw":26.51},{"c":26.82,"h":26.82,"l":26.67,"n":20,"o":26.68,"t":"2026-10-06T13:30:00Z","v":2506,"vw":26.698079},{"c":26.795,"h":26.8,"l":26.66,"n":72,"o":26.68,"t":"2026-10-06T13:45:00Z","v":5968,"vw":26.740449},{"c":26.8,"h":26.88,"l":26.68,"n":64,"o":26.81,"t":"2026-10-06T14:00:00Z","v":3221,"vw":26.815896},{"c":26.64,"h":26.76,"l":26.64,"n":33,"o":26.76,"t":"2026-10-06T14:15:00Z","v":626,"vw":26.7055},{"c":26.59,"h":26.68,"l":26.59,"n":24,"o":26.65,"t":"2026-10-06T14:30:00Z","v":823,"vw":26.62},{"c":26.68,"h":26.68,"l":26.63,"n":35,"o":26.64,"t":"2026-10-06T14:45:00Z","v":1450,"vw":26.647143},{"c":26.67,"h":26.675,"l":26.67,"n":14,"o":26.675,"t":"2026-10-06T15:00:00Z","v":762,"vw":26.672},{"c":26.65,"h":26.67,"l":26.63,"n":72,"o":26.67,"t":"2026-10-06T15:15:00Z","v":2902,"vw":26.653337},{"c":26.64,"h":26.64,"l":26.62,"n":46,"o":26.64,"t":"2026-10-06T15:30:00Z","v":1453,"vw":26.638188},{"c":26.61,"h":26.66,"l":26.61,"n":47,"o":26.64,"t":"2026-10-06T15:45:00Z","v":2616,"vw":26.639518},{"c":26.59,"h":26.62,"l":26.59,"n":35,"o":26.62,"t":"2026-10-06T16:00:00Z","v":477,"vw":26.605},{"c":26.61,"h":26.61,"l":26.59,"n":75,"o":26.59,"t":"2026-10-06T16:15:00Z","v":3109,"vw":26.598781},{"c":26.62,"h":26.62,"l":26.61,"n":27,"o":26.61,"t":"2026-10-06T16:30:00Z","v":485,"vw":26.615},{"c":26.63,"h":26.64,"l":26.62,"n":52,"o":26.64,"t":"2026-10-06T16:45:00Z","v":1078,"vw":26.628571},{"c":26.64,"h":26.65,"l":26.62,"n":48,"o":26.65,"t":"2026-10-06T17:00:00Z","v":1256,"vw":26.643333},{"c":26.6,"h":26.62,"l":26.59,"n":41,"o":26.61,"t":"2026-10-06T17:15:00Z","v":1000,"vw":26.602007},{"c":26.61,"h":26.61,"l":26.6,"n":46,"o":26.6,"t":"2026-10-06T17:30:00Z","v":1140,"vw":26.605714},{"c":26.62,"h":26.62,"l":26.61,"n":35,"o":26.62,"t":"2026-10-06T17:45:00Z","v":1069,"vw":26.618613},{"c":26.56,"h":26.6,"l":26.56,"n":45,"o":26.6,"t":"2026-10-06T18:00:00Z","v":1951,"vw":26.567792},{"c":26.54,"h":26.54,"l":26.54,"n":5,"o":26.54,"t":"2026-10-06T18:15:00Z","v":108,"vw":26.54},{"c":26.57,"h":26.58,"l":26.525,"n":82,"o":26.54,"t":"2026-10-06T18:30:00Z","v":4873,"vw":26.553704},{"c":26.53,"h":26.55,"l":26.53,"n":61,"o":26.55,"t":"2026-10-06T18:45:00Z","v":1591,"vw":26.535455},{"c":26.53,"h":26.55,"l":26.53,"n":86,"o":26.55,"t":"2026-10-06T19:00:00Z","v":2107,"vw":26.537913},{"c":26.53,"h":26.54,"l":26.53,"n":86,"o":26.54,"t":"2026-10-06T19:15:00Z","v":2907,"vw":26.535997},{"c":26.51,"h":26.55,"l":26.51,"n":128,"o":26.55,"t":"2026-10-06T19:30:00Z","v":2670,"vw":26.530638},{"c":26.36,"h":26.57,"l":26.35,"n":1003,"o":26.49,"t":"2026-10-06T19:45:00Z","v":40442,"vw":26.424392},{"c":26.35,"h":26.35,"l":26.35,"n":7,"o":26.35,"t":"2026-10-06T20:00:00Z","v":27341,"vw":26.35},{"c":25.92,"h":26.15,"l":25.92,"n":111,"o":26.14,"t":"2026-10-07T13:30:00Z","v":4144,"vw":26.033481},{"c":26.08,"h":26.1,"l":25.9025,"n":26,"o":26.1,"t":"2026-10-07T13:45:00Z","v":460,"vw":26.0275},{"c":26.09,"h":26.16,"l":25.935,"n":63,"o":25.935,"t":"2026-10-07T14:00:00Z","v":2889,"vw":26.052935},{"c":25.96,"h":26.015,"l":25.95,"n":37,"o":26.015,"t":"2026-10-07T14:15:00Z","v":1129,"vw":25.971693},{"c":26.015,"h":26.07,"l":25.94,"n":136,"o":25.97,"t":"2026-10-07T14:30:00Z","v":4530,"vw":25.974849},{"c":25.965,"h":26.03,"l":25.935,"n":61,"o":26.03,"t":"2026-10-07T14:45:00Z","v":1827,"vw":25.970028},{"c":26.06,"h":26.09,"l":26.01,"n":101,"o":26.01,"t":"2026-10-07T15:00:00Z","v":4988,"vw":26.0375},{"c":26.06,"h":26.06,"l":26,"n":32,"o":26,"t":"2026-10-07T15:15:00Z","v":1689,"vw":26.0425},{"c":26.0551,"h":26.15,"l":26.04,"n":116,"o":26.04,"t":"2026-10-07T15:30:00Z","v":10732,"vw":26.05679},{"c":26.07,"h":26.07,"l":26.03,"n":84,"o":26.06,"t":"2026-10-07T15:45:00Z","v":2169,"vw":26.046667},{"c":26.06,"h":26.07,"l":26.01,"n":66,"o":26.05,"t":"2026-10-07T16:00:00Z","v":1900,"vw":26.036802},{"c":26.1,"h":26.13,"l":26.08,"n":73,"o":26.08,"t":"2026-10-07T16:15:00Z","v":3229,"vw":26.103494},{"c":26.18,"h":26.18,"l":26.095,"n":118,"o":26.095,"t":"2026-10-07T16:30:00Z","v":3769,"vw":26.134653},{"c":26.215,"h":26.215,"l":26.185,"n":54,"o":26.185,"t":"2026-10-07T16:45:00Z","v":2155,"vw":26.210349},{"c":26.255,"h":26.26,"l":26.17,"n":125,"o":26.19,"t":"2026-10-07T17:00:00Z","v":6403,"vw":26.227448},{"c":26.23,"h":26.32,"l":26.23,"n":71,"o":26.26,"t":"2026-10-07T17:15:00Z","v":2406,"vw":26.252785},{"c":26.21,"h":26.25,"l":26.21,"n":107,"o":26.235,"t":"2026-10-07T17:30:00Z","v":3823,"vw":26.236994},{"c":26.2,"h":26.24,"l":26.2,"n":53,"o":26.24,"t":"2026-10-07T17:45:00Z","v":1545,"vw":26.221506},{"c":26.205,"h":26.21,"l":26.165,"n":129,"o":26.18,"t":"2026-10-07T18:00:00Z","v":3252,"vw":26.186919},{"c":26.21,"h":26.21,"l":26.2,"n":40,"o":26.2,"t":"2026-10-07T18:15:00Z","v":1397,"vw":26.205714},{"c":26.2,"h":26.22,"l":26.185,"n":150,"o":26.205,"t":"2026-10-07T18:30:00Z","v":4747,"vw":26.196838},{"c":26.17,"h":26.21,"l":26.17,"n":47,"o":26.19,"t":"2026-10-07T18:45:00Z","v":1521,"vw":26.188864},{"c":26.15,"h":26.16,"l":26.13,"n":89,"o":26.14,"t":"2026-10-07T19:00:00Z","v":4386,"vw":26.147766},{"c":26.15,"h":26.16,"l":26.11,"n":165,"o":26.13,"t":"2026-10-07T19:15:00Z","v":6563,"vw":26.135192},{"c":26.09,"h":26.12,"l":26.07,"n":162,"o":26.12,"t":"2026-10-07T19:30:00Z","v":4805,"vw":26.105047},{"c":26.07,"h":26.08,"l":25.985,"n":1019,"o":26.06,"t":"2026-10-07T19:45:00Z","v":38429,"vw":26.047089},{"c":26.06,"h":26.06,"l":26.06,"n":9,"o":26.06,"t":"2026-10-07T20:00:00Z","v":29756,"vw":26.06},{"c":26.08,"h":26.08,"l":25.85,"n":133,"o":25.89,"t":"2026-10-08T13:30:00Z","v":5713,"vw":25.981517},{"c":26.07,"h":26.2,"l":25.93,"n":178,"o":26.03,"t":"2026-10-08T13:45:00Z","v":6613,"vw":26.066219},{"c":26.01,"h":26.14,"l":26.01,"n":61,"o":26.11,"t":"2026-10-08T14:00:00Z","v":1784,"vw":26.061289},{"c":25.995,"h":26.01,"l":25.9875,"n":42,"o":25.99,"t":"2026-10-08T14:15:00Z","v":2701,"vw":25.992645},{"c":26,"h":26,"l":25.995,"n":22,"o":25.995,"t":"2026-10-08T14:30:00Z","v":824,"vw":25.999167},{"c":25.945,"h":26.03,"l":25.94,"n":64,"o":26,"t":"2026-10-08T14:45:00Z","v":2065,"vw":25.984373},{"c":25.9,"h":25.925,"l":25.9,"n":23,"o":25.925,"t":"2026-10-08T15:00:00Z","v":982,"vw":25.913676},{"c":25.94,"h":25.94,"l":25.88,"n":84,"o":25.88,"t":"2026-10-08T15:15:00Z","v":2249,"vw":25.904318},{"c":25.96,"h":25.96,"l":25.96,"n":12,"o":25.96,"t":"2026-10-08T15:30:00Z","v":210,"vw":25.96},{"c":25.99,"h":26.02,"l":25.98,"n":57,"o":25.99,"t":"2026-10-08T15:45:00Z","v":1168,"vw":25.991551},{"c":26.06,"h":26.07,"l":25.985,"n":79,"o":25.99,"t":"2026-10-08T16:00:00Z","v":2067,"vw":26.024229},{"c":26.07,"h":26.215,"l":26.065,"n":272,"o":26.07,"t":"2026-10-08T16:15:00Z","v":15988,"vw":26.10946},{"c":26.07,"h":26.08,"l":26.07,"n":49,"o":26.08,"t":"2026-10-08T16:30:00Z","v":1890,"vw":26.073889},{"c":26.23,"h":26.23,"l":26.09,"n":100,"o":26.09,"t":"2026-10-08T16:45:00Z","v":3875,"vw":26.15306},{"c":26.27,"h":26.285,"l":26.2,"n":135,"o":26.245,"t":"2026-10-08T17:00:00Z","v":6228,"vw":26.236714},{"c":26.28,"h":26.37,"l":26.25,"n":210,"o":26.25,"t":"2026-10-08T17:15:00Z","v":6697,"vw":26.307917},{"c":26.32,"h":26.34,"l":26.3,"n":112,"o":26.32,"t":"2026-10-08T17:30:00Z","v":3057,"vw":26.323961},{"c":26.27,"h":26.33,"l":26.22,"n":209,"o":26.33,"t":"2026-10-08T17:45:00Z","v":17234,"vw":26.254635},{"c":26.27,"h":26.335,"l":26.27,"n":90,"o":26.29,"t":"2026-10-08T18:00:00Z","v":2491,"vw":26.303996},{"c":26.24,"h":26.3,"l":26.22,"n":119,"o":26.29,"t":"2026-10-08T18:15:00Z","v":4923,"vw":26.27057},{"c":26.23,"h":26.28,"l":26.225,"n":134,"o":26.25,"t":"2026-10-08T18:30:00Z","v":3674,"vw":26.256647},{"c":26.21,"h":26.25,"l":26.21,"n":58,"o":26.25,"t":"2026-10-08T18:45:00Z","v":1747,"vw":26.231875},{"c":26.18,"h":26.2,"l":26.17,"n":51,"o":26.1701,"t":"2026-10-08T19:00:00Z","v":3092,"vw":26.181268},{"c":26.19,"h":26.19,"l":26.16,"n":91,"o":26.16,"t":"2026-10-08T19:15:00Z","v":2859,"vw":26.174341},{"c":26.105,"h":26.18,"l":26.105,"n":141,"o":26.18,"t":"2026-10-08T19:30:00Z","v":5007,"vw":26.137124},{"c":26.09,"h":26.165,"l":26.07,"n":826,"o":26.12,"t":"2026-10-08T19:45:00Z","v":39797,"vw":26.101187},{"c":26.07,"h":26.07,"l":26.07,"n":9,"o":26.07,"t":"2026-10-08T20:00:00Z","v":32149,"vw":26.07},{"c":26.26,"h":26.26,"l":26.26,"n":10,"o":26.26,"t":"2026-10-09T08:00:00Z","v":313,"vw":26.26},{"c":25.73,"h":26.14,"l":25.595,"n":79,"o":25.95,"t":"2026-10-09T13:30:00Z","v":2410,"vw":25.915094},{"c":26,"h":26,"l":25.695,"n":30,"o":25.73,"t":"2026-10-09T13:45:00Z","v":1147,"vw":25.865417},{"c":25.98,"h":25.98,"l":25.97,"n":10,"o":25.97,"t":"2026-10-09T14:00:00Z","v":335,"vw":25.975},{"c":25.88,"h":25.88,"l":25.81,"n":76,"o":25.87,"t":"2026-10-09T14:15:00Z","v":2789,"vw":25.849167},{"c":25.7957,"h":25.88,"l":25.7957,"n":67,"o":25.86,"t":"2026-10-09T14:30:00Z","v":2103,"vw":25.857107},{"c":25.815,"h":25.85,"l":25.815,"n":41,"o":25.84,"t":"2026-10-09T14:45:00Z","v":912,"vw":25.834737},{"c":25.83,"h":25.84,"l":25.805,"n":99,"o":25.83,"t":"2026-10-09T15:00:00Z","v":3811,"vw":25.823711},{"c":25.76,"h":25.86,"l":25.76,"n":128,"o":25.815,"t":"2026-10-09T15:15:00Z","v":6122,"vw":25.825513},{"c":25.73,"h":25.74,"l":25.65,"n":66,"o":25.74,"t":"2026-10-09T15:30:00Z","v":5416,"vw":25.713498},{"c":25.75,"h":25.775,"l":25.71,"n":64,"o":25.725,"t":"2026-10-09T15:45:00Z","v":2765,"vw":25.744691},{"c":25.75,"h":25.77,"l":25.72,"n":149,"o":25.77,"t":"2026-10-09T16:00:00Z","v":4971,"vw":25.754423},{"c":25.77,"h":25.77,"l":25.76,"n":41,"o":25.76,"t":"2026-10-09T16:15:00Z","v":1596,"vw":25.763737},{"c":25.81,"h":25.81,"l":25.76,"n":36,"o":25.76,"t":"2026-10-09T16:30:00Z","v":745,"vw":25.784},{"c":25.79,"h":25.8,"l":25.78,"n":45,"o":25.78,"t":"2026-10-09T16:45:00Z","v":1286,"vw":25.791299},{"c":25.745,"h":25.745,"l":25.745,"n":15,"o":25.745,"t":"2026-10-09T17:00:00Z","v":415,"vw":25.745},{"c":25.73,"h":25.735,"l":25.73,"n":21,"o":25.735,"t":"2026-10-09T17:15:00Z","v":874,"vw":25.732291},{"c":25.74,"h":25.76,"l":25.74,"n":33,"o":25.76,"t":"2026-10-09T17:30:00Z","v":568,"vw":25.752862},{"c":25.735,"h":25.76,"l":25.73,"n":140,"o":25.76,"t":"2026-10-09T17:45:00Z","v":8471,"vw":25.737466},{"c":25.695,"h":25.74,"l":25.695,"n":72,"o":25.735,"t":"2026-10-09T18:00:00Z","v":2370,"vw":25.719072},{"c":25.73,"h":25.73,"l":25.685,"n":53,"o":25.685,"t":"2026-10-09T18:15:00Z","v":5897,"vw":25.692034},{"c":25.77,"h":25.77,"l":25.74,"n":57,"o":25.74,"t":"2026-10-09T18:30:00Z","v":3010,"vw":25.754207},{"c":25.795,"h":25.81,"l":25.76,"n":40,"o":25.775,"t":"2026-10-09T18:45:00Z","v":1448,"vw":25.789253},{"c":25.8,"h":25.81,"l":25.79,"n":109,"o":25.795,"t":"2026-10-09T19:00:00Z","v":14618,"vw":25.798152},{"c":25.78,"h":25.805,"l":25.765,"n":96,"o":25.805,"t":"2026-10-09T19:15:00Z","v":3535,"vw":25.782432},{"c":25.7,"h":25.76,"l":25.7,"n":127,"o":25.76,"t":"2026-10-09T19:30:00Z","v":3100,"vw":25.738667},{"c":25.7,"h":25.77,"l":25.68,"n":1170,"o":25.71,"t":"2026-10-09T19:45:00Z","v":41134,"vw":25.723924},{"c":25.71,"h":25.71,"l":25.71,"n":10,"o":25.71,"t":"2026-10-09T20:00:00Z","v":25263,"vw":25.71},{"c":26.065,"h":26.065,"l":25.02,"n":99,"o":25.71,"t":"2026-10-12T13:30:00Z","v":8797,"vw":25.67171},{"c":26.07,"h":26.07,"l":26.06,"n":56,"o":26.07,"t":"2026-10-12T13:45:00Z","v":10281,"vw":26.069797},{"c":26.2,"h":26.2,"l":26.03,"n":74,"o":26.06,"t":"2026-10-12T14:00:00Z","v":3498,"vw":26.083774},{"c":26.03,"h":26.19,"l":25.89,"n":58,"o":25.9855,"t":"2026-10-12T14:15:00Z","v":1910,"vw":26.024186},{"c":26.01,"h":26.045,"l":25.97,"n":157,"o":26.02,"t":"2026-10-12T14:30:00Z","v":8787,"vw":26.011232},{"c":26.01,"h":26.01,"l":26.01,"n":19,"o":26.01,"t":"2026-10-12T14:45:00Z","v":1114,"vw":26.01},{"c":26.03,"h":26.04,"l":25.98,"n":88,"o":26.04,"t":"2026-10-12T15:00:00Z","v":2828,"vw":26.01475},{"c":26.05,"h":26.06,"l":26.01,"n":79,"o":26.04,"t":"2026-10-12T15:15:00Z","v":3417,"vw":26.033767},{"c":26.12,"h":26.12,"l":26.035,"n":88,"o":26.06,"t":"2026-10-12T15:30:00Z","v":3486,"vw":26.091667},{"c":26.07,"h":26.08,"l":26.07,"n":45,"o":26.08,"t":"2026-10-12T15:45:00Z","v":1065,"vw":26.072143},{"c":26.08,"h":26.08,"l":26.06,"n":35,"o":26.06,"t":"2026-10-12T16:00:00Z","v":1382,"vw":26.077426},{"c":26.105,"h":26.105,"l":26.07,"n":73,"o":26.1,"t":"2026-10-12T16:15:00Z","v":2507,"vw":26.082543},{"c":26.105,"h":26.14,"l":26.105,"n":58,"o":26.125,"t":"2026-10-12T16:30:00Z","v":2336,"vw":26.119584},{"c":26.12,"h":26.12,"l":26.1,"n":63,"o":26.115,"t":"2026-10-12T16:45:00Z","v":2826,"vw":26.110384},{"c":26.12,"h":26.12,"l":26.1,"n":24,"o":26.115,"t":"2026-10-12T17:00:00Z","v":747,"vw":26.109804},{"c":26.115,"h":26.16,"l":26.11,"n":79,"o":26.12,"t":"2026-10-12T17:15:00Z","v":4969,"vw":26.134628},{"c":26.13,"h":26.14,"l":26.13,"n":33,"o":26.14,"t":"2026-10-12T17:30:00Z","v":1371,"vw":26.131605},{"c":26.14,"h":26.14,"l":26.1,"n":58,"o":26.1,"t":"2026-10-12T17:45:00Z","v":1498,"vw":26.127692},{"c":26.13,"h":26.14,"l":26.13,"n":29,"o":26.14,"t":"2026-10-12T18:00:00Z","v":895,"vw":26.134},{"c":26.14,"h":26.15,"l":26.1,"n":87,"o":26.1,"t":"2026-10-12T18:15:00Z","v":2752,"vw":26.128487},{"c":26.13,"h":26.165,"l":26.1159,"n":62,"o":26.145,"t":"2026-10-12T18:30:00Z","v":2183,"vw":26.142822},{"c":26.15,"h":26.15,"l":26.12,"n":83,"o":26.13,"t":"2026-10-12T18:45:00Z","v":2895,"vw":26.136569},{"c":26.235,"h":26.235,"l":26.13,"n":176,"o":26.145,"t":"2026-10-12T19:00:00Z","v":7889,"vw":26.181088},{"c":26.13,"h":26.22,"l":26.13,"n":171,"o":26.22,"t":"2026-10-12T19:15:00Z","v":6161,"vw":26.163875},{"c":26.07,"h":26.13,"l":26.065,"n":228,"o":26.115,"t":"2026-10-12T19:30:00Z","v":6602,"vw":26.092239},{"c":26.015,"h":26.075,"l":25.96,"n":890,"o":26.04,"t":"2026-10-12T19:45:00Z","v":51066,"vw":26.001242},{"c":26,"h":26.025,"l":26,"n":13,"o":26.025,"t":"2026-10-12T20:00:00Z","v":33121,"vw":26.000379},{"c":26.2,"h":26.2,"l":26.2,"n":6,"o":26.2,"t":"2026-10-13T11:45:00Z","v":105,"vw":26.2},{"c":25.995,"h":26.41,"l":25.995,"n":38,"o":26.07,"t":"2026-10-13T13:30:00Z","v":1448,"vw":26.102207},{"c":25.98,"h":26.01,"l":25.765,"n":84,"o":26.01,"t":"2026-10-13T13:45:00Z","v":3924,"vw":25.920437},{"c":25.855,"h":25.9075,"l":25.83,"n":17,"o":25.9075,"t":"2026-10-13T14:00:00Z","v":1577,"vw":25.854132},{"c":26.015,"h":26.015,"l":25.85,"n":19,"o":25.85,"t":"2026-10-13T14:15:00Z","v":671,"vw":25.911521},{"c":25.93,"h":25.93,"l":25.93,"n":8,"o":25.93,"t":"2026-10-13T14:30:00Z","v":214,"vw":25.93},{"c":25.93,"h":25.95,"l":25.9101,"n":37,"o":25.93,"t":"2026-10-13T14:45:00Z","v":2170,"vw":25.929273},{"c":25.99,"h":26,"l":25.965,"n":12,"o":25.965,"t":"2026-10-13T15:00:00Z","v":538,"vw":25.98625},{"c":25.97,"h":25.99,"l":25.96,"n":25,"o":25.99,"t":"2026-10-13T15:15:00Z","v":958,"vw":25.976616},{"c":25.985,"h":25.985,"l":25.96,"n":37,"o":25.97,"t":"2026-10-13T15:30:00Z","v":1031,"vw":25.975},{"c":25.92,"h":25.92,"l":25.88,"n":22,"o":25.91,"t":"2026-10-13T15:45:00Z","v":1225,"vw":25.901111},{"c":25.83,"h":25.89,"l":25.83,"n":30,"o":25.89,"t":"2026-10-13T16:00:00Z","v":962,"vw":25.847143},{"c":25.84,"h":25.86,"l":25.84,"n":36,"o":25.86,"t":"2026-10-13T16:15:00Z","v":1342,"vw":25.851429},{"c":25.86,"h":25.87,"l":25.83,"n":73,"o":25.85,"t":"2026-10-13T16:30:00Z","v":2740,"vw":25.849731},{"c":25.86,"h":25.86,"l":25.86,"n":12,"o":25.86,"t":"2026-10-13T16:45:00Z","v":266,"vw":25.86},{"c":25.85,"h":25.85,"l":25.83,"n":40,"o":25.85,"t":"2026-10-13T17:00:00Z","v":1952,"vw":25.840825},{"c":25.87,"h":25.87,"l":25.86,"n":31,"o":25.86,"t":"2026-10-13T17:15:00Z","v":1256,"vw":25.865},{"c":25.865,"h":25.87,"l":25.855,"n":24,"o":25.87,"t":"2026-10-13T17:30:00Z","v":1055,"vw":25.865446},{"c":25.86,"h":25.89,"l":25.84,"n":68,"o":25.89,"t":"2026-10-13T17:45:00Z","v":2451,"vw":25.865714},{"c":25.94,"h":25.97,"l":25.86,"n":149,"o":25.88,"t":"2026-10-13T18:00:00Z","v":6305,"vw":25.925772},{"c":25.92,"h":25.9375,"l":25.92,"n":39,"o":25.93,"t":"2026-10-13T18:15:00Z","v":1639,"vw":25.926554},{"c":25.905,"h":25.91,"l":25.89,"n":51,"o":25.91,"t":"2026-10-13T18:30:00Z","v":1887,"vw":25.900945},{"c":25.91,"h":25.92,"l":25.895,"n":108,"o":25.92,"t":"2026-10-13T18:45:00Z","v":5256,"vw":25.905113},{"c":25.96,"h":25.96,"l":25.91,"n":125,"o":25.91,"t":"2026-10-13T19:00:00Z","v":4620,"vw":25.923895},{"c":25.95,"h":25.97,"l":25.95,"n":74,"o":25.96,"t":"2026-10-13T19:15:00Z","v":2788,"vw":25.959452},{"c":25.98,"h":25.99,"l":25.96,"n":153,"o":25.97,"t":"2026-10-13T19:30:00Z","v":5376,"vw":25.97628},{"c":25.88,"h":25.96,"l":25.86,"n":682,"o":25.93,"t":"2026-10-13T19:45:00Z","v":22948,"vw":25.897219},{"c":25.86,"h":25.86,"l":25.86,"n":11,"o":25.86,"t":"2026-10-13T20:00:00Z","v":25443,"vw":25.86},{"c":25.43,"h":25.52,"l":25.35,"n":56,"o":25.52,"t":"2026-10-14T13:30:00Z","v":3620,"vw":25.455159},{"c":25.43,"h":25.53,"l":25.37,"n":196,"o":25.42,"t":"2026-10-14T13:45:00Z","v":6475,"vw":25.440717},{"c":25.5,"h":25.57,"l":25.45,"n":180,"o":25.45,"t":"2026-10-14T14:00:00Z","v":8312,"vw":25.496827},{"c":25.74,"h":25.74,"l":25.53,"n":82,"o":25.53,"t":"2026-10-14T14:15:00Z","v":2629,"vw":25.592013},{"c":25.79,"h":25.81,"l":25.73,"n":69,"o":25.76,"t":"2026-10-14T14:30:00Z","v":2123,"vw":25.771},{"c":25.81,"h":25.81,"l":25.73,"n":69,"o":25.775,"t":"2026-10-14T14:45:00Z","v":2694,"vw":25.757907},{"c":25.76,"h":25.82,"l":25.74,"n":64,"o":25.82,"t":"2026-10-14T15:00:00Z","v":1942,"vw":25.769774},{"c":25.8,"h":25.8,"l":25.77,"n":92,"o":25.77,"t":"2026-10-14T15:15:00Z","v":4594,"vw":25.7875},{"c":25.86,"h":25.9,"l":25.82,"n":210,"o":25.82,"t":"2026-10-14T15:30:00Z","v":4806,"vw":25.856471},{"c":25.87,"h":25.87,"l":25.84,"n":47,"o":25.84,"t":"2026-10-14T15:45:00Z","v":967,"vw":25.854297},{"c":25.85,"h":25.86,"l":25.825,"n":39,"o":25.86,"t":"2026-10-14T16:00:00Z","v":1543,"vw":25.837299},{"c":25.815,"h":25.84,"l":25.815,"n":38,"o":25.84,"t":"2026-10-14T16:15:00Z","v":1218,"vw":25.822994},{"c":25.82,"h":25.84,"l":25.81,"n":86,"o":25.82,"t":"2026-10-14T16:30:00Z","v":2599,"vw":25.828007},{"c":25.81,"h":25.83,"l":25.81,"n":55,"o":25.81,"t":"2026-10-14T16:45:00Z","v":1458,"vw":25.82072},{"c":25.775,"h":25.79,"l":25.77,"n":42,"o":25.79,"t":"2026-10-14T17:00:00Z","v":906,"vw":25.780663},{"c":25.77,"h":25.79,"l":25.77,"n":56,"o":25.775,"t":"2026-10-14T17:15:00Z","v":1430,"vw":25.777281},{"c":25.69,"h":25.76,"l":25.685,"n":164,"o":25.76,"t":"2026-10-14T17:30:00Z","v":4826,"vw":25.713963},{"c":25.66,"h":25.7,"l":25.66,"n":92,"o":25.69,"t":"2026-10-14T17:45:00Z","v":3399,"vw":25.685178},{"c":25.65,"h":25.675,"l":25.65,"n":52,"o":25.675,"t":"2026-10-14T18:00:00Z","v":1420,"vw":25.655385},{"c":25.635,"h":25.66,"l":25.63,"n":143,"o":25.66,"t":"2026-10-14T18:15:00Z","v":3508,"vw":25.641389},{"c":25.6,"h":25.62,"l":25.6,"n":52,"o":25.62,"t":"2026-10-14T18:30:00Z","v":1089,"vw":25.611},{"c":25.56,"h":25.5951,"l":25.54,"n":127,"o":25.595,"t":"2026-10-14T18:45:00Z","v":3033,"vw":25.559996},{"c":25.645,"h":25.645,"l":25.525,"n":191,"o":25.54,"t":"2026-10-14T19:00:00Z","v":6802,"vw":25.56923},{"c":25.555,"h":25.66,"l":25.555,"n":178,"o":25.66,"t":"2026-10-14T19:15:00Z","v":5806,"vw":25.606784},{"c":25.485,"h":25.57,"l":25.43,"n":438,"o":25.565,"t":"2026-10-14T19:30:00Z","v":21977,"vw":25.512789},{"c":25.56,"h":25.585,"l":25.48,"n":1044,"o":25.48,"t":"2026-10-14T19:45:00Z","v":39653,"vw":25.528611},{"c":25.55,"h":25.55,"l":25.55,"n":15,"o":25.55,"t":"2026-10-14T20:00:00Z","v":40767,"vw":25.55},{"c":25.69,"h":25.765,"l":25.67,"n":35,"o":25.76,"t":"2026-10-15T13:30:00Z","v":2561,"vw":25.736623},{"c":25.85,"h":25.85,"l":25.78,"n":35,"o":25.78,"t":"2026-10-15T13:45:00Z","v":1450,"vw":25.790556},{"c":25.875,"h":25.91,"l":25.77,"n":190,"o":25.81,"t":"2026-10-15T14:00:00Z","v":7127,"vw":25.83397},{"c":25.95,"h":25.95,"l":25.82,"n":115,"o":25.89,"t":"2026-10-15T14:15:00Z","v":4696,"vw":25.885199},{"c":26.02,"h":26.03,"l":25.99,"n":121,"o":26,"t":"2026-10-15T14:30:00Z","v":3290,"vw":26.002758},{"c":25.9,"h":25.98,"l":25.88,"n":104,"o":25.98,"t":"2026-10-15T14:45:00Z","v":2821,"vw":25.946479},{"c":25.78,"h":25.9,"l":25.77,"n":112,"o":25.9,"t":"2026-10-15T15:00:00Z","v":2599,"vw":25.851293},{"c":25.67,"h":25.75,"l":25.67,"n":40,"o":25.75,"t":"2026-10-15T15:15:00Z","v":1236,"vw":25.694762},{"c":25.805,"h":25.805,"l":25.75,"n":82,"o":25.76,"t":"2026-10-15T15:30:00Z","v":2173,"vw":25.774},{"c":25.77,"h":25.81,"l":25.77,"n":47,"o":25.81,"t":"2026-10-15T15:45:00Z","v":1647,"vw":25.805},{"c":25.74,"h":25.765,"l":25.74,"n":40,"o":25.74,"t":"2026-10-15T16:00:00Z","v":1204,"vw":25.752857},{"c":25.75,"h":25.755,"l":25.73,"n":34,"o":25.73,"t":"2026-10-15T16:15:00Z","v":1345,"vw":25.743906},{"c":25.8,"h":25.8,"l":25.765,"n":44,"o":25.765,"t":"2026-10-15T16:30:00Z","v":1717,"vw":25.791008},{"c":25.79,"h":25.79,"l":25.77,"n":56,"o":25.77,"t":"2026-10-15T16:45:00Z","v":1734,"vw":25.781111},{"c":25.79,"h":25.79,"l":25.75,"n":55,"o":25.78,"t":"2026-10-15T17:00:00Z","v":1779,"vw":25.778116},{"c":25.75,"h":25.75,"l":25.75,"n":11,"o":25.75,"t":"2026-10-15T17:15:00Z","v":543,"vw":25.75},{"c":25.68,"h":25.7401,"l":25.68,"n":110,"o":25.72,"t":"2026-10-15T17:45:00Z","v":3065,"vw":25.709597},{"c":25.68,"h":25.68,"l":25.67,"n":19,"o":25.67,"t":"2026-10-15T18:00:00Z","v":578,"vw":25.673333},{"c":25.75,"h":25.75,"l":25.71,"n":102,"o":25.71,"t":"2026-10-15T18:15:00Z","v":2902,"vw":25.73559},{"c":25.725,"h":25.725,"l":25.715,"n":35,"o":25.715,"t":"2026-10-15T18:30:00Z","v":1786,"vw":25.721732},{"c":25.71,"h":25.73,"l":25.71,"n":66,"o":25.71,"t":"2026-10-15T18:45:00Z","v":2638,"vw":25.721747},{"c":25.705,"h":25.705,"l":25.67,"n":56,"o":25.68,"t":"2026-10-15T19:00:00Z","v":2156,"vw":25.685969},{"c":25.74,"h":25.76,"l":25.7,"n":144,"o":25.705,"t":"2026-10-15T19:15:00Z","v":4261,"vw":25.734593},{"c":25.76,"h":25.78,"l":25.735,"n":160,"o":25.735,"t":"2026-10-15T19:30:00Z","v":4074,"vw":25.759539},{"c":25.77,"h":25.82,"l":25.72,"n":1124,"o":25.75,"t":"2026-10-15T19:45:00Z","v":36730,"vw":25.781987},{"c":25.77,"h":25.77,"l":25.77,"n":8,"o":25.77,"t":"2026-10-15T20:00:00Z","v":23860,"vw":25.77},{"c":26.13,"h":26.13,"l":25.725,"n":18,"o":25.81,"t":"2026-10-16T13:30:00Z","v":3321,"vw":25.835358},{"c":26.15,"h":26.15,"l":26.13,"n":24,"o":26.13,"t":"2026-10-16T13:45:00Z","v":1199,"vw":26.132242},{"c":26.01,"h":26.25,"l":26.01,"n":21,"o":26.25,"t":"2026-10-16T14:00:00Z","v":552,"vw":26.114581},{"c":26.23,"h":26.23,"l":26.09,"n":20,"o":26.09,"t":"2026-10-16T14:30:00Z","v":1030,"vw":26.144546},{"c":26.16,"h":26.16,"l":26.08,"n":51,"o":26.09,"t":"2026-10-16T14:45:00Z","v":1933,"vw":26.105349},{"c":26.165,"h":26.18,"l":26.135,"n":80,"o":26.16,"t":"2026-10-16T15:00:00Z","v":2559,"vw":26.158886},{"c":26.01,"h":26.155,"l":26,"n":111,"o":26.145,"t":"2026-10-16T15:15:00Z","v":4665,"vw":26.08722},{"c":25.98,"h":26.025,"l":25.95,"n":66,"o":25.96,"t":"2026-10-16T15:30:00Z","v":3304,"vw":25.983934},{"c":25.87,"h":25.985,"l":25.87,"n":99,"o":25.985,"t":"2026-10-16T15:45:00Z","v":1700,"vw":25.903182},{"c":25.82,"h":25.875,"l":25.82,"n":36,"o":25.875,"t":"2026-10-16T16:00:00Z","v":672,"vw":25.850612},{"c":25.77,"h":25.785,"l":25.725,"n":84,"o":25.73,"t":"2026-10-16T16:15:00Z","v":2432,"vw":25.762203},{"c":25.765,"h":25.78,"l":25.75,"n":58,"o":25.78,"t":"2026-10-16T16:30:00Z","v":1558,"vw":25.762778},{"c":25.72,"h":25.755,"l":25.7,"n":64,"o":25.755,"t":"2026-10-16T16:45:00Z","v":3623,"vw":25.721504},{"c":25.67,"h":25.705,"l":25.67,"n":54,"o":25.69,"t":"2026-10-16T17:00:00Z","v":3370,"vw":25.699259},{"c":25.77,"h":25.77,"l":25.67,"n":78,"o":25.67,"t":"2026-10-16T17:15:00Z","v":2775,"vw":25.744583},{"c":25.77,"h":25.77,"l":25.73,"n":82,"o":25.77,"t":"2026-10-16T17:30:00Z","v":4896,"vw":25.759929},{"c":25.715,"h":25.77,"l":25.715,"n":110,"o":25.7401,"t":"2026-10-16T17:45:00Z","v":4293,"vw":25.748603},{"c":25.715,"h":25.725,"l":25.7,"n":129,"o":25.7,"t":"2026-10-16T18:00:00Z","v":2583,"vw":25.707692},{"c":25.73,"h":25.74,"l":25.73,"n":76,"o":25.74,"t":"2026-10-16T18:15:00Z","v":1489,"vw":25.735},{"c":25.725,"h":25.725,"l":25.7,"n":99,"o":25.7,"t":"2026-10-16T18:30:00Z","v":2056,"vw":25.713512},{"c":25.71,"h":25.72,"l":25.6904,"n":99,"o":25.72,"t":"2026-10-16T18:45:00Z","v":2825,"vw":25.71367},{"c":25.715,"h":25.75,"l":25.71,"n":130,"o":25.71,"t":"2026-10-16T19:00:00Z","v":6221,"vw":25.721364},{"c":25.72,"h":25.73,"l":25.715,"n":75,"o":25.715,"t":"2026-10-16T19:15:00Z","v":2966,"vw":25.723401},{"c":25.71,"h":25.74,"l":25.675,"n":99,"o":25.74,"t":"2026-10-16T19:30:00Z","v":3495,"vw":25.706311},{"c":25.71,"h":25.8025,"l":25.705,"n":1088,"o":25.705,"t":"2026-10-16T19:45:00Z","v":47624,"vw":25.753517},{"c":25.75,"h":25.75,"l":25.75,"n":7,"o":25.75,"t":"2026-10-16T20:00:00Z","v":36338,"vw":25.75},{"c":25.745,"h":25.77,"l":25.5001,"n":103,"o":25.77,"t":"2026-10-19T13:30:00Z","v":8601,"vw":25.646639},{"c":25.76,"h":25.82,"l":25.66,"n":118,"o":25.745,"t":"2026-10-19T13:45:00Z","v":8861,"vw":25.703439},{"c":25.76,"h":25.83,"l":25.68,"n":74,"o":25.6806,"t":"2026-10-19T14:00:00Z","v":12303,"vw":25.728003},{"c":25.785,"h":25.83,"l":25.75,"n":79,"o":25.82,"t":"2026-10-19T14:15:00Z","v":3098,"vw":25.784345},{"c":25.7,"h":25.785,"l":25.7,"n":76,"o":25.785,"t":"2026-10-19T14:30:00Z","v":1649,"vw":25.749462},{"c":25.68,"h":25.7,"l":25.65,"n":68,"o":25.7,"t":"2026-10-19T14:45:00Z","v":1622,"vw":25.674713},{"c":25.735,"h":25.78,"l":25.685,"n":212,"o":25.685,"t":"2026-10-19T15:00:00Z","v":11866,"vw":25.747089},{"c":25.7,"h":25.725,"l":25.7,"n":52,"o":25.725,"t":"2026-10-19T15:15:00Z","v":1516,"vw":25.715668},{"c":25.715,"h":25.72,"l":25.7,"n":31,"o":25.7,"t":"2026-10-19T15:30:00Z","v":1407,"vw":25.712727},{"c":25.67,"h":25.715,"l":25.67,"n":68,"o":25.715,"t":"2026-10-19T15:45:00Z","v":1488,"vw":25.676875},{"c":25.5801,"h":25.61,"l":25.58,"n":81,"o":25.605,"t":"2026-10-19T16:00:00Z","v":2794,"vw":25.59519},{"c":25.57,"h":25.57,"l":25.555,"n":38,"o":25.565,"t":"2026-10-19T16:15:00Z","v":1541,"vw":25.566},{"c":25.59,"h":25.595,"l":25.56,"n":69,"o":25.585,"t":"2026-10-19T16:30:00Z","v":2414,"vw":25.580417},{"c":25.56,"h":25.585,"l":25.56,"n":40,"o":25.585,"t":"2026-10-19T16:45:00Z","v":1051,"vw":25.574},{"c":25.45,"h":25.52,"l":25.425,"n":162,"o":25.5,"t":"2026-10-19T17:00:00Z","v":4237,"vw":25.488333},{"c":25.46,"h":25.47,"l":25.46,"n":30,"o":25.47,"t":"2026-10-19T17:15:00Z","v":693,"vw":25.4675},{"c":25.46,"h":25.47,"l":25.45,"n":60,"o":25.455,"t":"2026-10-19T17:30:00Z","v":1525,"vw":25.455714},{"c":25.44,"h":25.49,"l":25.44,"n":99,"o":25.45,"t":"2026-10-19T17:45:00Z","v":4711,"vw":25.464915},{"c":25.43,"h":25.44,"l":25.42,"n":52,"o":25.42,"t":"2026-10-19T18:00:00Z","v":1516,"vw":25.428},{"c":25.385,"h":25.43,"l":25.385,"n":71,"o":25.43,"t":"2026-10-19T18:15:00Z","v":2562,"vw":25.402991},{"c":25.37,"h":25.415,"l":25.37,"n":74,"o":25.39,"t":"2026-10-19T18:30:00Z","v":1980,"vw":25.393333},{"c":25.345,"h":25.3701,"l":25.305,"n":37,"o":25.3701,"t":"2026-10-19T18:45:00Z","v":1629,"vw":25.346477},{"c":25.32,"h":25.34,"l":25.315,"n":76,"o":25.335,"t":"2026-10-19T19:00:00Z","v":2556,"vw":25.33026},{"c":25.25,"h":25.35,"l":25.25,"n":181,"o":25.3,"t":"2026-10-19T19:15:00Z","v":8918,"vw":25.315651},{"c":25.22,"h":25.24,"l":25.2,"n":171,"o":25.24,"t":"2026-10-19T19:30:00Z","v":5708,"vw":25.22157},{"c":25.2,"h":25.22,"l":25.14,"n":967,"o":25.21,"t":"2026-10-19T19:45:00Z","v":41740,"vw":25.176091},{"c":25.21,"h":25.21,"l":25.21,"n":7,"o":25.21,"t":"2026-10-19T20:00:00Z","v":27158,"vw":25.21},{"c":25.6,"h":25.92,"l":25.1401,"n":37,"o":25.29,"t":"2026-10-20T13:30:00Z","v":2348,"vw":25.532407},{"c":25.66,"h":25.805,"l":25.64,"n":90,"o":25.76,"t":"2026-10-20T14:00:00Z","v":3166,"vw":25.691351},{"c":25.6401,"h":25.84,"l":25.6401,"n":78,"o":25.73,"t":"2026-10-20T14:15:00Z","v":3962,"vw":25.74689},{"c":25.71,"h":25.88,"l":25.64,"n":191,"o":25.77,"t":"2026-10-20T14:30:00Z","v":9373,"vw":25.724657},{"c":25.65,"h":25.8,"l":25.64,"n":75,"o":25.8,"t":"2026-10-20T14:45:00Z","v":2066,"vw":25.703976},{"c":25.495,"h":25.67,"l":25.48,"n":144,"o":25.67,"t":"2026-10-20T15:00:00Z","v":3788,"vw":25.596152},{"c":25.43,"h":25.51,"l":25.43,"n":116,"o":25.51,"t":"2026-10-20T15:15:00Z","v":2379,"vw":25.484523},{"c":25.565,"h":25.565,"l":25.445,"n":135,"o":25.445,"t":"2026-10-20T15:30:00Z","v":5450,"vw":25.482801},{"c":25.51,"h":25.51,"l":25.51,"n":17,"o":25.51,"t":"2026-10-20T15:45:00Z","v":398,"vw":25.51},{"c":25.46,"h":25.46,"l":25.46,"n":29,"o":25.46,"t":"2026-10-20T16:00:00Z","v":462,"vw":25.46},{"c":25.32,"h":25.4,"l":25.32,"n":61,"o":25.4,"t":"2026-10-20T16:15:00Z","v":1769,"vw":25.368971},{"c":25.34,"h":25.35,"l":25.34,"n":33,"o":25.35,"t":"2026-10-20T16:30:00Z","v":918,"vw":25.346714},{"c":25.35,"h":25.385,"l":25.35,"n":103,"o":25.37,"t":"2026-10-20T16:45:00Z","v":3584,"vw":25.371402},{"c":25.365,"h":25.385,"l":25.365,"n":34,"o":25.385,"t":"2026-10-20T17:00:00Z","v":3353,"vw":25.384129},{"c":25.355,"h":25.37,"l":25.34,"n":87,"o":25.35,"t":"2026-10-20T17:15:00Z","v":2887,"vw":25.353418},{"c":25.37,"h":25.39,"l":25.35,"n":74,"o":25.37,"t":"2026-10-20T17:30:00Z","v":2879,"vw":25.364934},{"c":25.355,"h":25.4,"l":25.335,"n":120,"o":25.4,"t":"2026-10-20T17:45:00Z","v":4007,"vw":25.365725},{"c":25.43,"h":25.43,"l":25.36,"n":61,"o":25.36,"t":"2026-10-20T18:00:00Z","v":2325,"vw":25.414118},{"c":25.46,"h":25.465,"l":25.42,"n":122,"o":25.43,"t":"2026-10-20T18:15:00Z","v":5076,"vw":25.438676},{"c":25.48,"h":25.505,"l":25.455,"n":100,"o":25.48,"t":"2026-10-20T18:30:00Z","v":4231,"vw":25.474677},{"c":25.49,"h":25.505,"l":25.47,"n":71,"o":25.48,"t":"2026-10-20T18:45:00Z","v":2093,"vw":25.482787},{"c":25.55,"h":25.565,"l":25.51,"n":212,"o":25.51,"t":"2026-10-20T19:00:00Z","v":9646,"vw":25.539228},{"c":25.63,"h":25.63,"l":25.555,"n":205,"o":25.585,"t":"2026-10-20T19:15:00Z","v":10361,"vw":25.592222},{"c":25.6,"h":25.63,"l":25.57,"n":172,"o":25.63,"t":"2026-10-20T19:30:00Z","v":5744,"vw":25.604363},{"c":25.71,"h":25.78,"l":25.58,"n":1421,"o":25.635,"t":"2026-10-20T19:45:00Z","v":81773,"vw":25.688166},{"c":25.72,"h":25.72,"l":25.72,"n":8,"o":25.72,"t":"2026-10-20T20:00:00Z","v":40035,"vw":25.72},{"c":25.68,"h":25.91,"l":25.4821,"n":111,"o":25.72,"t":"2026-10-21T13:30:00Z","v":4588,"vw":25.672767},{"c":25.665,"h":25.765,"l":25.58,"n":243,"o":25.72,"t":"2026-10-21T13:45:00Z","v":27504,"vw":25.649842},{"c":25.6,"h":25.72,"l":25.58,"n":104,"o":25.6,"t":"2026-10-21T14:00:00Z","v":6538,"vw":25.636757},{"c":25.6,"h":25.62,"l":25.56,"n":111,"o":25.59,"t":"2026-10-21T14:15:00Z","v":5862,"vw":25.597404},{"c":25.595,"h":25.62,"l":25.57,"n":73,"o":25.62,"t":"2026-10-21T14:30:00Z","v":4584,"vw":25.605529},{"c":25.54,"h":25.595,"l":25.54,"n":70,"o":25.595,"t":"2026-10-21T14:45:00Z","v":2799,"vw":25.565411},{"c":25.49,"h":25.52,"l":25.48,"n":132,"o":25.51,"t":"2026-10-21T15:00:00Z","v":4300,"vw":25.502336},{"c":25.53,"h":25.53,"l":25.49,"n":70,"o":25.49,"t":"2026-10-21T15:15:00Z","v":2436,"vw":25.500762},{"c":25.5,"h":25.52,"l":25.5,"n":40,"o":25.52,"t":"2026-10-21T15:30:00Z","v":1365,"vw":25.507109},{"c":25.48,"h":25.48,"l":25.48,"n":35,"o":25.48,"t":"2026-10-21T15:45:00Z","v":809,"vw":25.48},{"c":25.46,"h":25.49,"l":25.46,"n":52,"o":25.47,"t":"2026-10-21T16:00:00Z","v":1369,"vw":25.479063},{"c":25.46,"h":25.46,"l":25.45,"n":67,"o":25.46,"t":"2026-10-21T16:15:00Z","v":3124,"vw":25.456649},{"c":25.51,"h":25.54,"l":25.47,"n":82,"o":25.47,"t":"2026-10-21T16:30:00Z","v":3397,"vw":25.503862},{"c":25.52,"h":25.52,"l":25.5,"n":54,"o":25.51,"t":"2026-10-21T16:45:00Z","v":2663,"vw":25.513233},{"c":25.53,"h":25.54,"l":25.53,"n":61,"o":25.54,"t":"2026-10-21T17:00:00Z","v":1231,"vw":25.536914},{"c":25.48,"h":25.515,"l":25.48,"n":68,"o":25.51,"t":"2026-10-21T17:15:00Z","v":2156,"vw":25.500185},{"c":25.4625,"h":25.48,"l":25.45,"n":129,"o":25.45,"t":"2026-10-21T17:30:00Z","v":2848,"vw":25.470962},{"c":25.46,"h":25.475,"l":25.445,"n":73,"o":25.475,"t":"2026-10-21T17:45:00Z","v":2719,"vw":25.461577},{"c":25.445,"h":25.475,"l":25.44,"n":123,"o":25.475,"t":"2026-10-21T18:00:00Z","v":7192,"vw":25.446798},{"c":25.485,"h":25.485,"l":25.45,"n":94,"o":25.46,"t":"2026-10-21T18:15:00Z","v":2150,"vw":25.460727},{"c":25.53,"h":25.53,"l":25.485,"n":135,"o":25.5,"t":"2026-10-21T18:30:00Z","v":4225,"vw":25.51275},{"c":25.45,"h":25.535,"l":25.44,"n":377,"o":25.535,"t":"2026-10-21T18:45:00Z","v":10488,"vw":25.454623},{"c":25.54,"h":25.54,"l":25.44,"n":285,"o":25.44,"t":"2026-10-21T19:00:00Z","v":11169,"vw":25.481476},{"c":25.68,"h":25.68,"l":25.55,"n":360,"o":25.55,"t":"2026-10-21T19:15:00Z","v":8180,"vw":25.593963},{"c":25.575,"h":25.675,"l":25.56,"n":313,"o":25.675,"t":"2026-10-21T19:30:00Z","v":14347,"vw":25.606922},{"c":25.595,"h":25.62,"l":25.575,"n":947,"o":25.59,"t":"2026-10-21T19:45:00Z","v":40987,"vw":25.604388},{"c":25.58,"h":25.58,"l":25.58,"n":8,"o":25.58,"t":"2026-10-21T20:00:00Z","v":25358,"vw":25.58},{"c":25.93,"h":25.99,"l":25.43,"n":125,"o":25.43,"t":"2026-10-22T13:30:00Z","v":13452,"vw":25.741637},{"c":25.7712,"h":25.9901,"l":25.7601,"n":44,"o":25.945,"t":"2026-10-22T13:45:00Z","v":2716,"vw":25.924276},{"c":26.04,"h":26.04,"l":25.72,"n":37,"o":25.99,"t":"2026-10-22T14:00:00Z","v":6244,"vw":25.925425},{"c":26.12,"h":26.22,"l":26.12,"n":35,"o":26.21,"t":"2026-10-22T14:15:00Z","v":3250,"vw":26.183654},{"c":25.91,"h":26.15,"l":25.85,"n":157,"o":25.975,"t":"2026-10-22T14:30:00Z","v":18178,"vw":25.964387},{"c":25.93,"h":26.0475,"l":25.88,"n":506,"o":25.99,"t":"2026-10-22T14:45:00Z","v":40549,"vw":25.936288},{"c":25.99,"h":25.99,"l":25.94,"n":98,"o":25.94,"t":"2026-10-22T15:00:00Z","v":3060,"vw":25.961809},{"c":26.08,"h":26.14,"l":26.03,"n":101,"o":26.06,"t":"2026-10-22T15:15:00Z","v":3134,"vw":26.084993},{"c":26.12,"h":26.135,"l":26.06,"n":46,"o":26.09,"t":"2026-10-22T15:30:00Z","v":1645,"vw":26.1005},{"c":26.095,"h":26.11,"l":26.07,"n":103,"o":26.08,"t":"2026-10-22T15:45:00Z","v":1847,"vw":26.084167},{"c":26.08,"h":26.125,"l":26.07,"n":103,"o":26.07,"t":"2026-10-22T16:00:00Z","v":3947,"vw":26.103124},{"c":26.22,"h":26.22,"l":26.13,"n":63,"o":26.13,"t":"2026-10-22T16:15:00Z","v":2460,"vw":26.180396},{"c":26.25,"h":26.26,"l":26.2,"n":62,"o":26.2,"t":"2026-10-22T16:30:00Z","v":1915,"vw":26.233984},{"c":26.32,"h":26.32,"l":26.25,"n":158,"o":26.25,"t":"2026-10-22T16:45:00Z","v":3697,"vw":26.279167},{"c":26.25,"h":26.34,"l":26.25,"n":141,"o":26.32,"t":"2026-10-22T17:00:00Z","v":6980,"vw":26.27735},{"c":26.325,"h":26.325,"l":26.2531,"n":55,"o":26.2531,"t":"2026-10-22T17:15:00Z","v":1936,"vw":26.296995},{"c":26.29,"h":26.3,"l":26.26,"n":75,"o":26.29,"t":"2026-10-22T17:30:00Z","v":1792,"vw":26.280707},{"c":26.27,"h":26.275,"l":26.26,"n":43,"o":26.27,"t":"2026-10-22T17:45:00Z","v":1806,"vw":26.270202},{"c":26.245,"h":26.26,"l":26.245,"n":62,"o":26.25,"t":"2026-10-22T18:00:00Z","v":1631,"vw":26.254807},{"c":26.26,"h":26.3,"l":26.26,"n":91,"o":26.27,"t":"2026-10-22T18:15:00Z","v":3188,"vw":26.283575},{"c":26.215,"h":26.24,"l":26.21,"n":87,"o":26.21,"t":"2026-10-22T18:30:00Z","v":2170,"vw":26.225},{"c":26.25,"h":26.26,"l":26.22,"n":136,"o":26.23,"t":"2026-10-22T18:45:00Z","v":4450,"vw":26.245586},{"c":26.3,"h":26.31,"l":26.24,"n":219,"o":26.255,"t":"2026-10-22T19:00:00Z","v":7701,"vw":26.286999},{"c":26.2528,"h":26.29,"l":26.2528,"n":157,"o":26.28,"t":"2026-10-22T19:15:00Z","v":4018,"vw":26.276783},{"c":26.275,"h":26.29,"l":26.24,"n":218,"o":26.24,"t":"2026-10-22T19:30:00Z","v":7664,"vw":26.270137},{"c":26.3,"h":26.39,"l":26.21,"n":1040,"o":26.3,"t":"2026-10-22T19:45:00Z","v":38225,"vw":26.298971},{"c":26,"h":26.29,"l":26,"n":31,"o":26.29,"t":"2026-10-22T20:00:00Z","v":46397,"vw":26.255928}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.084421858870303,"strike":34.52890705648485,"iv":1.170357713267898,"gamma":0.0375666162823445,"theta":-0.04745539089235461,"vega":0.02317816727289981,"rho":0.0042246748102219185,"breakevenPct":36.9743419821352},{"delta":0.3,"premium":1.14555594838836,"strike":31.472202580582007,"iv":0.9605070163257726,"gamma":0.050813187904552415,"theta":-0.042432728909023616,"vega":0.02528013046312059,"rho":0.005182819405333704,"breakevenPct":25.4529174191168},{"delta":0.35,"premium":1.2674703414657156,"strike":29.57968026606493,"iv":0.8366184651391945,"gamma":0.05973245050851071,"theta":-0.0391298410927719,"vega":0.026402413951508923,"rho":0.006102755243988077,"breakevenPct":18.642886952040946},{"delta":0.4,"premium":1.4458573206679615,"strike":28.768830360600177,"iv":0.7925996150791388,"gamma":0.06463109595672058,"theta":-0.037424840899292454,"vega":0.02661445114139757,"rho":0.006987190317371328,"breakevenPct":16.21033723564668},{"delta":0.45,"premium":1.6242442998702074,"strike":27.95798045513542,"iv":0.7485807650190831,"gamma":0.06952974140493044,"theta":-0.03571984070581301,"vega":0.026826488331286216,"rho":0.007871625390754578,"breakevenPct":13.777787519252417},{"delta":0.5,"premium":1.802631279072453,"strike":27.147130549670667,"iv":0.7045619149590274,"gamma":0.0744283868531403,"theta":-0.03401484051233357,"vega":0.027038525521174864,"rho":0.008756060464137827,"breakevenPct":11.345237802858154},{"delta":0.55,"premium":1.9810182582746991,"strike":26.336280644205914,"iv":0.6605430648989716,"gamma":0.07932703230135016,"theta":-0.032309840318854116,"vega":0.02725056271106351,"rho":0.009640495537521079,"breakevenPct":8.91268808646389},{"delta":0.6,"premium":2.1594052374769444,"strike":25.52543073874116,"iv":0.6165242148389161,"gamma":0.08422567774956002,"theta":-0.030604840125374677,"vega":0.027462599900952157,"rho":0.010524930610904327,"breakevenPct":6.48013837006963},{"delta":0.65,"premium":2.4279471032745596,"strike":24.778337531486144,"iv":0.5890817128463476,"gamma":0.08473118387909319,"theta":-0.028746347607052893,"vega":0.026793148614609567,"rho":0.011344503981988883,"breakevenPct":4.639556287541168},{"delta":0.7,"premium":2.8624559193954657,"strike":24.148614609571787,"iv":0.5921547607052896,"gamma":0.07714931989924434,"theta":-0.02660528967254408,"vega":0.02450095717884131,"rho":0.012044672855659933,"breakevenPct":3.8887328037202056},{"delta":0.75,"premium":3.296964735516373,"strike":23.51889168765743,"iv":0.5952278085642317,"gamma":0.06956745591939546,"theta":-0.024464231738035264,"vega":0.022208765743073046,"rho":0.012744841729330984,"breakevenPct":3.137909319899242},{"delta":0.8,"premium":3.73147355163728,"strike":22.889168765743072,"iv":0.5983008564231738,"gamma":0.061985591939546586,"theta":-0.022323173803526445,"vega":0.01991657430730478,"rho":0.013445010603002036,"breakevenPct":2.3870858360782776},{"delta":0.85,"premium":6.334813085790419,"strike":20.33813603167554,"iv":0.9954633226550593,"gamma":0.0405578062527263,"theta":-0.029690948254690305,"vega":0.017007972025779243,"rho":0.012443905049144374,"breakevenPct":2.5882658364075244},{"delta":0.9,"premium":7.901562097446723,"strike":18.54003948182633,"iv":1.0346399288209178,"gamma":0.024586042576778353,"theta":-0.023152770177015315,"vega":0.012637472370893887,"rho":0.012260821288616547,"breakevenPct":1.698467612588667}],"put":[{"delta":0.1,"premium":0.8725268380551112,"strike":15.014988860272053,"iv":1.9541145556571489,"gamma":0.012289173298089,"theta":-0.043038130003275166,"vega":0.01283170105384697,"rho":-0.0027775839441175577,"breakevenPct":45.6059152991656},{"delta":0.15,"premium":1.084869935671427,"strike":17.870122587678516,"iv":1.6144604040544601,"gamma":0.021358979638057426,"theta":-0.04517782093899809,"vega":0.016731869991021248,"rho":-0.0039950040672265315,"breakevenPct":35.441335953818886},{"delta":0.2,"premium":1.1281450997356193,"strike":19.492941240085727,"iv":1.38792681357055,"gamma":0.035469150735515806,"theta":-0.0413249158642298,"vega":0.019206998078303637,"rho":-0.005088139761735316,"breakevenPct":29.366168690961114},{"delta":0.25,"premium":1.1714202637998117,"strike":21.11575989249294,"iv":1.1613932230866402,"gamma":0.04957932183297418,"theta":-0.037472010789461524,"vega":0.02168212616558602,"rho":-0.0061812754562441,"breakevenPct":23.29100142810335},{"delta":0.3,"premium":1.2146954278640039,"strike":22.73857854490015,"iv":0.9348596326027301,"gamma":0.06368949293043255,"theta":-0.033619105714693245,"vega":0.024157254252868406,"rho":-0.007274411150752884,"breakevenPct":17.215834165245585},{"delta":0.35,"premium":1.2579705919281963,"strike":24.36139719730736,"iv":0.7083260421188202,"gamma":0.07779966402789093,"theta":-0.029766200639924967,"vega":0.026632382340150793,"rho":-0.008367546845261666,"breakevenPct":11.140666902387817},{"delta":0.4,"premium":1.4663154639038116,"strike":25.327034981032156,"iv":0.6100652281134782,"gamma":0.08255084105634326,"theta":-0.02721332370137063,"vega":0.02699767888476801,"rho":-0.009572718729488556,"breakevenPct":8.228001857198668},{"delta":0.45,"premium":1.7817648680229192,"strike":25.86626473166311,"iv":0.5950334685804204,"gamma":0.08122948852272414,"theta":-0.025503962554201162,"vega":0.025994023347638076,"rho":-0.010850584652099128,"breakevenPct":7.3673082167684925},{"delta":0.5,"premium":2.0972142721420273,"strike":26.405494482294063,"iv":0.5800017090473627,"gamma":0.07990813598910503,"theta":-0.02379460140703169,"vega":0.024990367810508143,"rho":-0.012128450574709699,"breakevenPct":6.5066145763383165},{"delta":0.55,"premium":2.4126636762611353,"strike":26.94472423292502,"iv":0.564969949514305,"gamma":0.07858678345548592,"theta":-0.022085240259862218,"vega":0.023986712273378206,"rho":-0.013406316497320273,"breakevenPct":5.645920935908141},{"delta":0.6,"premium":2.7281130803802425,"strike":27.48395398355597,"iv":0.5499381899812473,"gamma":0.0772654309218668,"theta":-0.02037587911269275,"vega":0.022983056736248272,"rho":-0.014684182419930844,"breakevenPct":4.785227295477966},{"delta":0.65,"premium":3.043562484499351,"strike":28.023183734186926,"iv":0.5349064304481895,"gamma":0.07594407838824768,"theta":-0.01866651796552328,"vega":0.02197940119911834,"rho":-0.01596204834254142,"breakevenPct":3.9245336550477896},{"delta":0.7,"premium":3.359011888618458,"strike":28.562413484817878,"iv":0.5198746709151318,"gamma":0.07462272585462856,"theta":-0.016957156818353813,"vega":0.020975745661988406,"rho":-0.017239914265151986,"breakevenPct":3.0638400146176163},{"delta":0.75,"premium":3.674461292737566,"strike":29.101643235448833,"iv":0.5048429113820742,"gamma":0.07330137332100944,"theta":-0.01524779567118434,"vega":0.019972090124858472,"rho":-0.01851778018776256,"breakevenPct":2.2031463741874395},{"delta":0.8,"premium":3.989910696856674,"strike":29.640872986079785,"iv":0.48981115184901647,"gamma":0.07198002078739033,"theta":-0.013538434524014868,"vega":0.01896843458772854,"rho":-0.019795646110373134,"breakevenPct":1.3424527337572636},{"delta":0.85,"premium":5.541964285714281,"strike":31.355519480519476,"iv":0.5575797077922076,"gamma":0.06060827922077926,"theta":-0.012860876623376621,"vega":0.016944480519480526,"rho":-0.022037824063058722,"breakevenPct":0.7170954045954013}]},"raw":{"call":[{"delta":0.25,"premium":1.084421858870303,"strike":34.52890705648485,"iv":1.170357713267898,"gamma":0.0375666162823445,"theta":-0.04745539089235461,"vega":0.02317816727289981,"rho":0.0042246748102219185,"breakevenPct":36.9743419821352},{"delta":0.3,"premium":1.14555594838836,"strike":31.472202580582007,"iv":0.9605070163257726,"gamma":0.050813187904552415,"theta":-0.042432728909023616,"vega":0.02528013046312059,"rho":0.005182819405333704,"breakevenPct":25.4529174191168},{"delta":0.35,"premium":1.2674703414657156,"strike":29.57968026606493,"iv":0.8366184651391945,"gamma":0.05973245050851071,"theta":-0.0391298410927719,"vega":0.026402413951508923,"rho":0.006102755243988077,"breakevenPct":18.642886952040946},{"delta":0.4,"premium":1.4458573206679615,"strike":28.768830360600177,"iv":0.7925996150791388,"gamma":0.06463109595672058,"theta":-0.037424840899292454,"vega":0.02661445114139757,"rho":0.006987190317371328,"breakevenPct":16.21033723564668},{"delta":0.45,"premium":1.6242442998702074,"strike":27.95798045513542,"iv":0.7485807650190831,"gamma":0.06952974140493044,"theta":-0.03571984070581301,"vega":0.026826488331286216,"rho":0.007871625390754578,"breakevenPct":13.777787519252417},{"delta":0.5,"premium":1.802631279072453,"strike":27.147130549670667,"iv":0.7045619149590274,"gamma":0.0744283868531403,"theta":-0.03401484051233357,"vega":0.027038525521174864,"rho":0.008756060464137827,"breakevenPct":11.345237802858154},{"delta":0.55,"premium":1.9810182582746991,"strike":26.336280644205914,"iv":0.6605430648989716,"gamma":0.07932703230135016,"theta":-0.032309840318854116,"vega":0.02725056271106351,"rho":0.009640495537521079,"breakevenPct":8.91268808646389},{"delta":0.6,"premium":2.1594052374769444,"strike":25.52543073874116,"iv":0.6165242148389161,"gamma":0.08422567774956002,"theta":-0.030604840125374677,"vega":0.027462599900952157,"rho":0.010524930610904327,"breakevenPct":6.48013837006963},{"delta":0.65,"premium":2.4279471032745596,"strike":24.778337531486144,"iv":0.5890817128463476,"gamma":0.08473118387909319,"theta":-0.028746347607052893,"vega":0.026793148614609567,"rho":0.011344503981988883,"breakevenPct":4.639556287541168},{"delta":0.7,"premium":2.8624559193954657,"strike":24.148614609571787,"iv":0.5921547607052896,"gamma":0.07714931989924434,"theta":-0.02660528967254408,"vega":0.02450095717884131,"rho":0.012044672855659933,"breakevenPct":3.8887328037202056},{"delta":0.75,"premium":3.296964735516373,"strike":23.51889168765743,"iv":0.5952278085642317,"gamma":0.06956745591939546,"theta":-0.024464231738035264,"vega":0.022208765743073046,"rho":0.012744841729330984,"breakevenPct":3.137909319899242},{"delta":0.8,"premium":3.73147355163728,"strike":22.889168765743072,"iv":0.5983008564231738,"gamma":0.061985591939546586,"theta":-0.022323173803526445,"vega":0.01991657430730478,"rho":0.013445010603002036,"breakevenPct":2.3870858360782776},{"delta":0.85,"premium":6.334813085790419,"strike":20.33813603167554,"iv":0.9954633226550593,"gamma":0.0405578062527263,"theta":-0.029690948254690305,"vega":0.017007972025779243,"rho":0.012443905049144374,"breakevenPct":2.5882658364075244},{"delta":0.9,"premium":7.901562097446723,"strike":18.54003948182633,"iv":1.0346399288209178,"gamma":0.024586042576778353,"theta":-0.023152770177015315,"vega":0.012637472370893887,"rho":0.012260821288616547,"breakevenPct":1.698467612588667}],"put":[{"delta":0.1,"premium":0.8725268380551112,"strike":15.014988860272053,"iv":1.9541145556571489,"gamma":0.012289173298089,"theta":-0.043038130003275166,"vega":0.01283170105384697,"rho":-0.0027775839441175577,"breakevenPct":45.6059152991656},{"delta":0.15,"premium":1.084869935671427,"strike":17.870122587678516,"iv":1.6144604040544601,"gamma":0.021358979638057426,"theta":-0.04517782093899809,"vega":0.016731869991021248,"rho":-0.0039950040672265315,"breakevenPct":35.441335953818886},{"delta":0.2,"premium":1.1281450997356193,"strike":19.492941240085727,"iv":1.38792681357055,"gamma":0.035469150735515806,"theta":-0.0413249158642298,"vega":0.019206998078303637,"rho":-0.005088139761735316,"breakevenPct":29.366168690961114},{"delta":0.25,"premium":1.1714202637998117,"strike":21.11575989249294,"iv":1.1613932230866402,"gamma":0.04957932183297418,"theta":-0.037472010789461524,"vega":0.02168212616558602,"rho":-0.0061812754562441,"breakevenPct":23.29100142810335},{"delta":0.3,"premium":1.2146954278640039,"strike":22.73857854490015,"iv":0.9348596326027301,"gamma":0.06368949293043255,"theta":-0.033619105714693245,"vega":0.024157254252868406,"rho":-0.007274411150752884,"breakevenPct":17.215834165245585},{"delta":0.35,"premium":1.2579705919281963,"strike":24.36139719730736,"iv":0.7083260421188202,"gamma":0.07779966402789093,"theta":-0.029766200639924967,"vega":0.026632382340150793,"rho":-0.008367546845261666,"breakevenPct":11.140666902387817},{"delta":0.4,"premium":1.4663154639038116,"strike":25.327034981032156,"iv":0.6100652281134782,"gamma":0.08255084105634326,"theta":-0.02721332370137063,"vega":0.02699767888476801,"rho":-0.009572718729488556,"breakevenPct":8.228001857198668},{"delta":0.45,"premium":1.7817648680229192,"strike":25.86626473166311,"iv":0.5950334685804204,"gamma":0.08122948852272414,"theta":-0.025503962554201162,"vega":0.025994023347638076,"rho":-0.010850584652099128,"breakevenPct":7.3673082167684925},{"delta":0.5,"premium":2.0972142721420273,"strike":26.405494482294063,"iv":0.5800017090473627,"gamma":0.07990813598910503,"theta":-0.02379460140703169,"vega":0.024990367810508143,"rho":-0.012128450574709699,"breakevenPct":6.5066145763383165},{"delta":0.55,"premium":2.4126636762611353,"strike":26.94472423292502,"iv":0.564969949514305,"gamma":0.07858678345548592,"theta":-0.022085240259862218,"vega":0.023986712273378206,"rho":-0.013406316497320273,"breakevenPct":5.645920935908141},{"delta":0.6,"premium":2.7281130803802425,"strike":27.48395398355597,"iv":0.5499381899812473,"gamma":0.0772654309218668,"theta":-0.02037587911269275,"vega":0.022983056736248272,"rho":-0.014684182419930844,"breakevenPct":4.785227295477966},{"delta":0.65,"premium":3.043562484499351,"strike":28.023183734186926,"iv":0.5349064304481895,"gamma":0.07594407838824768,"theta":-0.01866651796552328,"vega":0.02197940119911834,"rho":-0.01596204834254142,"breakevenPct":3.9245336550477896},{"delta":0.7,"premium":3.359011888618458,"strike":28.562413484817878,"iv":0.5198746709151318,"gamma":0.07462272585462856,"theta":-0.016957156818353813,"vega":0.020975745661988406,"rho":-0.017239914265151986,"breakevenPct":3.0638400146176163},{"delta":0.75,"premium":3.674461292737566,"strike":29.101643235448833,"iv":0.5048429113820742,"gamma":0.07330137332100944,"theta":-0.01524779567118434,"vega":0.019972090124858472,"rho":-0.01851778018776256,"breakevenPct":2.2031463741874395},{"delta":0.8,"premium":3.989910696856674,"strike":29.640872986079785,"iv":0.48981115184901647,"gamma":0.07198002078739033,"theta":-0.013538434524014868,"vega":0.01896843458772854,"rho":-0.019795646110373134,"breakevenPct":1.3424527337572636},{"delta":0.85,"premium":5.541964285714281,"strike":31.355519480519476,"iv":0.5575797077922076,"gamma":0.06060827922077926,"theta":-0.012860876623376621,"vega":0.016944480519480526,"rho":-0.022037824063058722,"breakevenPct":0.7170954045954013}]}},"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"}}