{"symbol":"CZNC","url":"https://intraalpha.com/companies/CZNC","capturedAt":"2026-10-23T23:11:53.416Z","state":"ready","quote":{"symbol":"CZNC","last_price":27.75,"prev_close":26.64,"regular_close":27.75,"change":1.11,"change_pct":4.1667,"regular_change":1.11,"regular_change_pct":4.1667,"extended_change":0,"extended_change_pct":0,"bid":22.22,"ask":27.81,"bid_size":100,"ask_size":100,"volume":114821,"vwap":27.532538,"open":26.64,"high":27.78,"low":26.64,"close":27.75,"trade_count":2420,"last_trade_at":"2026-10-23T20:00:00.261411876Z","last_quote_at":"2026-10-23T23:00:03.722491668Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T19:11:41.924522476-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"CZNC","fetched_at":"2026-10-23T23:11:52.985906+00:00","name":"Citizens & Northern Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Citizens & Northern Corporation is the banking holding company for Citizens & Northern Bank providing a range of banking and mortgage services to individual and corporate clients in northern central Pennsylvania and southern New York. The company is headquartered in Wellsboro, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":477785000,"ebitda":null,"pe_ratio":18.12,"peg_ratio":1.207,"book_value":19.29,"dividend_per_share":1.12,"dividend_yield":0.0437,"eps":1.47,"revenue_ttm":127266000,"gross_profit_ttm":127266000,"profit_margin":0.199,"operating_margin_ttm":0.422,"return_on_assets_ttm":0.0088,"return_on_equity_ttm":0.0802,"quarterly_earnings_growth":1.002,"quarterly_revenue_growth":0.532,"analyst_target_price":27,"analyst_number":0,"beta":0.4,"fifty_two_week_high":26.73,"fifty_two_week_low":18.09,"fifty_day_ma":25.64,"two_hundred_day_ma":23.35,"shares_outstanding":17934900,"forward_pe":11.19,"price_to_sales":3.754,"price_to_book":1.33,"ev_to_revenue":4.433,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T23:11:52.985906+00:00"},"optionObservedAt":"2026-10-23T19:50:12.731Z","bars":[{"c":25.37,"h":25.42,"l":25.33,"n":40,"o":25.42,"t":"2026-10-16T13:30:00Z","v":3526,"vw":25.396251},{"c":25.54,"h":25.54,"l":25.54,"n":2,"o":25.54,"t":"2026-10-16T13:45:00Z","v":104,"vw":25.54},{"c":25.68,"h":25.68,"l":25.68,"n":6,"o":25.68,"t":"2026-10-16T13:50:00Z","v":271,"vw":25.68},{"c":25.5516,"h":25.5516,"l":25.5516,"n":3,"o":25.5516,"t":"2026-10-16T14:05:00Z","v":439,"vw":25.5516},{"c":25.7,"h":25.75,"l":25.7,"n":24,"o":25.75,"t":"2026-10-16T14:15:00Z","v":691,"vw":25.727465},{"c":25.75,"h":25.75,"l":25.75,"n":3,"o":25.75,"t":"2026-10-16T14:35:00Z","v":306,"vw":25.75},{"c":25.72,"h":25.72,"l":25.57,"n":47,"o":25.71,"t":"2026-10-16T14:40:00Z","v":2510,"vw":25.702757},{"c":25.65,"h":25.69,"l":25.62,"n":25,"o":25.67,"t":"2026-10-16T14:45:00Z","v":2565,"vw":25.65875},{"c":25.62,"h":25.62,"l":25.62,"n":5,"o":25.62,"t":"2026-10-16T14:50:00Z","v":170,"vw":25.62},{"c":25.83,"h":25.86,"l":25.75,"n":32,"o":25.75,"t":"2026-10-16T15:05:00Z","v":2903,"vw":25.791927},{"c":25.74,"h":25.74,"l":25.72,"n":5,"o":25.74,"t":"2026-10-16T15:20:00Z","v":310,"vw":25.733333},{"c":25.64,"h":25.74,"l":25.63,"n":47,"o":25.74,"t":"2026-10-16T15:25:00Z","v":3315,"vw":25.671875},{"c":25.62,"h":25.63,"l":25.62,"n":23,"o":25.625,"t":"2026-10-16T16:00:00Z","v":1635,"vw":25.624518},{"c":25.56,"h":25.56,"l":25.56,"n":2,"o":25.56,"t":"2026-10-16T16:10:00Z","v":101,"vw":25.56},{"c":25.51,"h":25.51,"l":25.51,"n":18,"o":25.51,"t":"2026-10-16T16:15:00Z","v":732,"vw":25.51},{"c":25.51,"h":25.52,"l":25.51,"n":19,"o":25.52,"t":"2026-10-16T16:20:00Z","v":1115,"vw":25.516678},{"c":25.53,"h":25.53,"l":25.53,"n":13,"o":25.53,"t":"2026-10-16T16:25:00Z","v":764,"vw":25.53},{"c":25.48,"h":25.49,"l":25.48,"n":16,"o":25.49,"t":"2026-10-16T16:35:00Z","v":816,"vw":25.482},{"c":25.45,"h":25.47,"l":25.44,"n":28,"o":25.47,"t":"2026-10-16T16:45:00Z","v":1681,"vw":25.4525},{"c":25.48,"h":25.48,"l":25.48,"n":10,"o":25.48,"t":"2026-10-16T17:00:00Z","v":357,"vw":25.48},{"c":25.5,"h":25.5,"l":25.49,"n":14,"o":25.49,"t":"2026-10-16T17:10:00Z","v":816,"vw":25.498347},{"c":25.55,"h":25.55,"l":25.55,"n":15,"o":25.55,"t":"2026-10-16T17:20:00Z","v":888,"vw":25.55},{"c":25.63,"h":25.63,"l":25.56,"n":24,"o":25.605,"t":"2026-10-16T17:25:00Z","v":1570,"vw":25.576601},{"c":25.52,"h":25.53,"l":25.52,"n":17,"o":25.53,"t":"2026-10-16T17:30:00Z","v":1020,"vw":25.522857},{"c":25.56,"h":25.56,"l":25.495,"n":24,"o":25.55,"t":"2026-10-16T17:35:00Z","v":1849,"vw":25.548676},{"c":25.44,"h":25.485,"l":25.44,"n":8,"o":25.485,"t":"2026-10-16T18:00:00Z","v":880,"vw":25.457562},{"c":25.48,"h":25.49,"l":25.48,"n":29,"o":25.49,"t":"2026-10-16T18:20:00Z","v":1666,"vw":25.485},{"c":25.53,"h":25.53,"l":25.53,"n":9,"o":25.53,"t":"2026-10-16T18:35:00Z","v":565,"vw":25.53},{"c":25.49,"h":25.49,"l":25.49,"n":12,"o":25.49,"t":"2026-10-16T19:10:00Z","v":348,"vw":25.49},{"c":25.5,"h":25.5,"l":25.5,"n":21,"o":25.5,"t":"2026-10-16T19:15:00Z","v":331,"vw":25.5},{"c":25.52,"h":25.52,"l":25.4501,"n":21,"o":25.4501,"t":"2026-10-16T19:25:00Z","v":660,"vw":25.484269},{"c":25.5,"h":25.51,"l":25.5,"n":13,"o":25.51,"t":"2026-10-16T19:35:00Z","v":334,"vw":25.505},{"c":25.49,"h":25.49,"l":25.49,"n":8,"o":25.49,"t":"2026-10-16T19:45:00Z","v":176,"vw":25.49},{"c":25.48,"h":25.5,"l":25.48,"n":60,"o":25.5,"t":"2026-10-16T19:50:00Z","v":1800,"vw":25.487143},{"c":25.515,"h":25.535,"l":25.5,"n":125,"o":25.5,"t":"2026-10-16T19:55:00Z","v":1536,"vw":25.5125},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-16T20:00:00Z","v":10814,"vw":25.5},{"c":25.22,"h":25.36,"l":25.115,"n":45,"o":25.36,"t":"2026-10-19T13:30:00Z","v":4402,"vw":25.220112},{"c":25.215,"h":25.24,"l":25.12,"n":7,"o":25.12,"t":"2026-10-19T13:35:00Z","v":792,"vw":25.177918},{"c":25.255,"h":25.255,"l":25.255,"n":7,"o":25.255,"t":"2026-10-19T13:55:00Z","v":1655,"vw":25.255},{"c":25.18,"h":25.36,"l":25.18,"n":6,"o":25.18,"t":"2026-10-19T14:00:00Z","v":411,"vw":25.225},{"c":25.18,"h":25.18,"l":25.18,"n":12,"o":25.18,"t":"2026-10-19T14:05:00Z","v":341,"vw":25.18},{"c":25.41,"h":25.41,"l":25.315,"n":63,"o":25.315,"t":"2026-10-19T14:10:00Z","v":2319,"vw":25.353759},{"c":25.39,"h":25.39,"l":25.37,"n":25,"o":25.39,"t":"2026-10-19T14:15:00Z","v":1227,"vw":25.38746},{"c":25.38,"h":25.38,"l":25.38,"n":4,"o":25.38,"t":"2026-10-19T14:20:00Z","v":248,"vw":25.38},{"c":25.39,"h":25.4,"l":25.39,"n":8,"o":25.4,"t":"2026-10-19T14:25:00Z","v":723,"vw":25.392857},{"c":25.35,"h":25.46,"l":25.335,"n":34,"o":25.41,"t":"2026-10-19T14:40:00Z","v":2566,"vw":25.416076},{"c":25.27,"h":25.43,"l":25.27,"n":24,"o":25.42,"t":"2026-10-19T14:45:00Z","v":1215,"vw":25.405075},{"c":25.2953,"h":25.49,"l":25.2953,"n":4,"o":25.49,"t":"2026-10-19T14:50:00Z","v":606,"vw":25.456475},{"c":25.44,"h":25.44,"l":25.44,"n":14,"o":25.44,"t":"2026-10-19T15:00:00Z","v":683,"vw":25.44},{"c":25.51,"h":25.55,"l":25.51,"n":20,"o":25.55,"t":"2026-10-19T15:20:00Z","v":2255,"vw":25.547976},{"c":25.49,"h":25.49,"l":25.49,"n":9,"o":25.49,"t":"2026-10-19T15:50:00Z","v":700,"vw":25.49},{"c":25.49,"h":25.49,"l":25.48,"n":11,"o":25.48,"t":"2026-10-19T15:55:00Z","v":540,"vw":25.486587},{"c":25.41,"h":25.41,"l":25.41,"n":18,"o":25.41,"t":"2026-10-19T16:15:00Z","v":284,"vw":25.41},{"c":25.44,"h":25.44,"l":25.38,"n":20,"o":25.38,"t":"2026-10-19T16:20:00Z","v":1288,"vw":25.412062},{"c":25.4,"h":25.4,"l":25.4,"n":15,"o":25.4,"t":"2026-10-19T16:25:00Z","v":722,"vw":25.4},{"c":25.39,"h":25.39,"l":25.39,"n":14,"o":25.39,"t":"2026-10-19T16:30:00Z","v":720,"vw":25.39},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-10-19T16:40:00Z","v":151,"vw":25.39},{"c":25.41,"h":25.41,"l":25.41,"n":2,"o":25.41,"t":"2026-10-19T16:50:00Z","v":142,"vw":25.41},{"c":25.4,"h":25.4,"l":25.4,"n":3,"o":25.4,"t":"2026-10-19T17:10:00Z","v":112,"vw":25.4},{"c":25.32,"h":25.32,"l":25.31,"n":11,"o":25.31,"t":"2026-10-19T17:25:00Z","v":274,"vw":25.315},{"c":25.4366,"h":25.4366,"l":25.43,"n":11,"o":25.43,"t":"2026-10-19T17:55:00Z","v":435,"vw":25.4333},{"c":25.39,"h":25.42,"l":25.39,"n":12,"o":25.42,"t":"2026-10-19T18:00:00Z","v":707,"vw":25.415},{"c":25.365,"h":25.365,"l":25.365,"n":2,"o":25.365,"t":"2026-10-19T18:45:00Z","v":214,"vw":25.365},{"c":25.34,"h":25.35,"l":25.33,"n":49,"o":25.35,"t":"2026-10-19T18:50:00Z","v":2638,"vw":25.34541},{"c":25.35,"h":25.35,"l":25.35,"n":13,"o":25.35,"t":"2026-10-19T18:55:00Z","v":1055,"vw":25.35},{"c":25.3301,"h":25.3301,"l":25.3301,"n":3,"o":25.3301,"t":"2026-10-19T19:00:00Z","v":190,"vw":25.3301},{"c":25.33,"h":25.33,"l":25.33,"n":18,"o":25.33,"t":"2026-10-19T19:05:00Z","v":781,"vw":25.33},{"c":25.34,"h":25.34,"l":25.28,"n":22,"o":25.29,"t":"2026-10-19T19:15:00Z","v":1543,"vw":25.313368},{"c":25.335,"h":25.335,"l":25.335,"n":14,"o":25.335,"t":"2026-10-19T19:25:00Z","v":190,"vw":25.335},{"c":25.28,"h":25.3,"l":25.28,"n":21,"o":25.3,"t":"2026-10-19T19:30:00Z","v":666,"vw":25.29},{"c":25.3,"h":25.34,"l":25.27,"n":46,"o":25.27,"t":"2026-10-19T19:40:00Z","v":2706,"vw":25.3005},{"c":25.28,"h":25.37,"l":25.28,"n":45,"o":25.335,"t":"2026-10-19T19:50:00Z","v":1181,"vw":25.310834},{"c":25.38,"h":25.38,"l":25.33,"n":164,"o":25.36,"t":"2026-10-19T19:55:00Z","v":3265,"vw":25.354965},{"c":25.39,"h":25.39,"l":25.39,"n":9,"o":25.39,"t":"2026-10-19T20:00:00Z","v":9545,"vw":25.39},{"c":25.52,"h":25.52,"l":25.47,"n":6,"o":25.47,"t":"2026-10-20T13:30:00Z","v":500,"vw":25.491186},{"c":25.74,"h":25.82,"l":25.64,"n":31,"o":25.64,"t":"2026-10-20T13:35:00Z","v":2001,"vw":25.688},{"c":25.935,"h":25.935,"l":25.935,"n":1,"o":25.935,"t":"2026-10-20T13:55:00Z","v":102,"vw":25.935},{"c":25.99,"h":26,"l":25.91,"n":30,"o":25.94,"t":"2026-10-20T14:20:00Z","v":3429,"vw":25.949025},{"c":26.03,"h":26.05,"l":26.03,"n":26,"o":26.04,"t":"2026-10-20T14:25:00Z","v":1536,"vw":26.0475},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-20T14:40:00Z","v":200,"vw":25.91},{"c":25.99,"h":26,"l":25.99,"n":7,"o":26,"t":"2026-10-20T14:50:00Z","v":305,"vw":25.995},{"c":25.865,"h":25.9,"l":25.865,"n":16,"o":25.9,"t":"2026-10-20T15:05:00Z","v":978,"vw":25.893271},{"c":25.86,"h":25.9,"l":25.86,"n":26,"o":25.9,"t":"2026-10-20T15:15:00Z","v":1244,"vw":25.893007},{"c":25.84,"h":25.84,"l":25.84,"n":14,"o":25.84,"t":"2026-10-20T15:30:00Z","v":701,"vw":25.84},{"c":25.86,"h":25.86,"l":25.82,"n":11,"o":25.82,"t":"2026-10-20T15:40:00Z","v":671,"vw":25.852},{"c":25.83,"h":25.83,"l":25.83,"n":6,"o":25.83,"t":"2026-10-20T15:55:00Z","v":112,"vw":25.83},{"c":25.75,"h":25.8,"l":25.75,"n":31,"o":25.76,"t":"2026-10-20T16:10:00Z","v":1394,"vw":25.774582},{"c":25.69,"h":25.74,"l":25.69,"n":20,"o":25.74,"t":"2026-10-20T16:15:00Z","v":1138,"vw":25.719},{"c":25.74,"h":25.755,"l":25.69,"n":35,"o":25.69,"t":"2026-10-20T16:20:00Z","v":3799,"vw":25.735139},{"c":25.7,"h":25.7,"l":25.68,"n":20,"o":25.7,"t":"2026-10-20T16:25:00Z","v":1227,"vw":25.692567},{"c":25.685,"h":25.7,"l":25.685,"n":12,"o":25.7,"t":"2026-10-20T16:30:00Z","v":2056,"vw":25.699247},{"c":25.74,"h":25.74,"l":25.74,"n":4,"o":25.74,"t":"2026-10-20T16:40:00Z","v":1955,"vw":25.74},{"c":25.7,"h":25.7,"l":25.66,"n":18,"o":25.69,"t":"2026-10-20T16:50:00Z","v":750,"vw":25.685},{"c":25.67,"h":25.7,"l":25.66,"n":29,"o":25.66,"t":"2026-10-20T16:55:00Z","v":3563,"vw":25.6949},{"c":25.71,"h":25.71,"l":25.71,"n":2,"o":25.71,"t":"2026-10-20T17:15:00Z","v":101,"vw":25.71},{"c":25.73,"h":25.73,"l":25.67,"n":14,"o":25.68,"t":"2026-10-20T17:25:00Z","v":1153,"vw":25.681},{"c":25.64,"h":25.64,"l":25.64,"n":4,"o":25.64,"t":"2026-10-20T17:45:00Z","v":107,"vw":25.64},{"c":25.6832,"h":25.6832,"l":25.6832,"n":3,"o":25.6832,"t":"2026-10-20T18:00:00Z","v":391,"vw":25.6832},{"c":25.665,"h":25.69,"l":25.665,"n":7,"o":25.69,"t":"2026-10-20T18:05:00Z","v":259,"vw":25.6775},{"c":25.71,"h":25.71,"l":25.7,"n":20,"o":25.7,"t":"2026-10-20T18:10:00Z","v":1547,"vw":25.700769},{"c":25.71,"h":25.71,"l":25.71,"n":10,"o":25.71,"t":"2026-10-20T18:15:00Z","v":221,"vw":25.71},{"c":25.68,"h":25.68,"l":25.655,"n":21,"o":25.68,"t":"2026-10-20T18:55:00Z","v":606,"vw":25.671667},{"c":25.72,"h":25.72,"l":25.7,"n":12,"o":25.7,"t":"2026-10-20T19:15:00Z","v":374,"vw":25.706667},{"c":25.7,"h":25.7,"l":25.7,"n":29,"o":25.7,"t":"2026-10-20T19:20:00Z","v":361,"vw":25.7},{"c":25.72,"h":25.72,"l":25.72,"n":9,"o":25.72,"t":"2026-10-20T19:25:00Z","v":234,"vw":25.72},{"c":25.69,"h":25.69,"l":25.69,"n":3,"o":25.69,"t":"2026-10-20T19:30:00Z","v":112,"vw":25.69},{"c":25.68,"h":25.68,"l":25.64,"n":30,"o":25.655,"t":"2026-10-20T19:40:00Z","v":3008,"vw":25.653342},{"c":25.72,"h":25.735,"l":25.68,"n":24,"o":25.735,"t":"2026-10-20T19:45:00Z","v":718,"vw":25.706},{"c":25.7,"h":25.72,"l":25.7,"n":7,"o":25.72,"t":"2026-10-20T19:50:00Z","v":264,"vw":25.708475},{"c":25.73,"h":25.73,"l":25.67,"n":171,"o":25.71,"t":"2026-10-20T19:55:00Z","v":3217,"vw":25.69882},{"c":25.695,"h":25.695,"l":25.695,"n":9,"o":25.695,"t":"2026-10-20T20:00:00Z","v":6878,"vw":25.695},{"c":25.64,"h":25.84,"l":25.64,"n":59,"o":25.68,"t":"2026-10-21T13:30:00Z","v":796,"vw":25.710848},{"c":25.6,"h":25.63,"l":25.6,"n":8,"o":25.63,"t":"2026-10-21T13:35:00Z","v":583,"vw":25.614801},{"c":25.605,"h":25.605,"l":25.605,"n":10,"o":25.605,"t":"2026-10-21T13:40:00Z","v":221,"vw":25.605},{"c":25.68,"h":25.69,"l":25.68,"n":20,"o":25.69,"t":"2026-10-21T13:55:00Z","v":740,"vw":25.682915},{"c":25.67,"h":25.67,"l":25.67,"n":18,"o":25.67,"t":"2026-10-21T14:10:00Z","v":373,"vw":25.67},{"c":25.57,"h":25.57,"l":25.425,"n":8,"o":25.425,"t":"2026-10-21T14:20:00Z","v":516,"vw":25.454},{"c":25.5,"h":25.5,"l":25.37,"n":21,"o":25.37,"t":"2026-10-21T14:25:00Z","v":732,"vw":25.435},{"c":25.44,"h":25.44,"l":25.4,"n":49,"o":25.42,"t":"2026-10-21T15:00:00Z","v":2000,"vw":25.415714},{"c":25.52,"h":25.61,"l":25.52,"n":48,"o":25.54,"t":"2026-10-21T15:10:00Z","v":5174,"vw":25.545326},{"c":25.51,"h":25.53,"l":25.51,"n":14,"o":25.52,"t":"2026-10-21T15:20:00Z","v":655,"vw":25.52},{"c":25.62,"h":25.62,"l":25.62,"n":3,"o":25.62,"t":"2026-10-21T15:25:00Z","v":129,"vw":25.62},{"c":25.59,"h":25.59,"l":25.58,"n":10,"o":25.58,"t":"2026-10-21T15:45:00Z","v":937,"vw":25.584444},{"c":25.59,"h":25.59,"l":25.59,"n":7,"o":25.59,"t":"2026-10-21T15:55:00Z","v":244,"vw":25.59},{"c":25.52,"h":25.54,"l":25.52,"n":8,"o":25.54,"t":"2026-10-21T16:05:00Z","v":224,"vw":25.53},{"c":25.52,"h":25.52,"l":25.52,"n":2,"o":25.52,"t":"2026-10-21T16:10:00Z","v":101,"vw":25.52},{"c":25.52,"h":25.52,"l":25.51,"n":26,"o":25.52,"t":"2026-10-21T16:20:00Z","v":824,"vw":25.516961},{"c":25.52,"h":25.525,"l":25.52,"n":10,"o":25.525,"t":"2026-10-21T16:25:00Z","v":341,"vw":25.5225},{"c":25.545,"h":25.545,"l":25.52,"n":16,"o":25.52,"t":"2026-10-21T16:30:00Z","v":2405,"vw":25.522273},{"c":25.61,"h":25.61,"l":25.53,"n":17,"o":25.53,"t":"2026-10-21T16:35:00Z","v":1038,"vw":25.538911},{"c":25.615,"h":25.615,"l":25.615,"n":2,"o":25.615,"t":"2026-10-21T16:40:00Z","v":127,"vw":25.615},{"c":25.52,"h":25.52,"l":25.52,"n":4,"o":25.52,"t":"2026-10-21T16:45:00Z","v":121,"vw":25.52},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-21T17:05:00Z","v":120,"vw":25.64},{"c":25.62,"h":25.63,"l":25.62,"n":20,"o":25.63,"t":"2026-10-21T17:20:00Z","v":370,"vw":25.625074},{"c":25.61,"h":25.61,"l":25.61,"n":20,"o":25.61,"t":"2026-10-21T17:25:00Z","v":917,"vw":25.61},{"c":25.55,"h":25.58,"l":25.55,"n":18,"o":25.58,"t":"2026-10-21T17:45:00Z","v":818,"vw":25.57},{"c":25.58,"h":25.58,"l":25.58,"n":3,"o":25.58,"t":"2026-10-21T17:50:00Z","v":109,"vw":25.58},{"c":25.55,"h":25.565,"l":25.55,"n":16,"o":25.565,"t":"2026-10-21T17:55:00Z","v":885,"vw":25.554067},{"c":25.565,"h":25.565,"l":25.565,"n":6,"o":25.565,"t":"2026-10-21T18:00:00Z","v":248,"vw":25.565},{"c":25.56,"h":25.56,"l":25.56,"n":10,"o":25.56,"t":"2026-10-21T18:05:00Z","v":214,"vw":25.56},{"c":25.56,"h":25.56,"l":25.56,"n":7,"o":25.56,"t":"2026-10-21T18:10:00Z","v":350,"vw":25.56},{"c":25.57,"h":25.57,"l":25.57,"n":39,"o":25.57,"t":"2026-10-21T18:25:00Z","v":1231,"vw":25.57},{"c":25.57,"h":25.59,"l":25.57,"n":14,"o":25.59,"t":"2026-10-21T18:30:00Z","v":993,"vw":25.574444},{"c":25.625,"h":25.625,"l":25.57,"n":35,"o":25.57,"t":"2026-10-21T18:35:00Z","v":2183,"vw":25.596071},{"c":25.62,"h":25.62,"l":25.6,"n":34,"o":25.61,"t":"2026-10-21T18:40:00Z","v":1334,"vw":25.603678},{"c":25.55,"h":25.5901,"l":25.54,"n":24,"o":25.5901,"t":"2026-10-21T18:45:00Z","v":1474,"vw":25.579393},{"c":25.48,"h":25.48,"l":25.425,"n":66,"o":25.46,"t":"2026-10-21T19:00:00Z","v":4065,"vw":25.450521},{"c":25.4999,"h":25.4999,"l":25.4999,"n":2,"o":25.4999,"t":"2026-10-21T19:10:00Z","v":151,"vw":25.4999},{"c":25.5,"h":25.52,"l":25.5,"n":15,"o":25.51,"t":"2026-10-21T19:20:00Z","v":1127,"vw":25.508484},{"c":25.51,"h":25.56,"l":25.51,"n":44,"o":25.54,"t":"2026-10-21T19:25:00Z","v":2618,"vw":25.5485},{"c":25.54,"h":25.57,"l":25.53,"n":28,"o":25.57,"t":"2026-10-21T19:30:00Z","v":1502,"vw":25.551666},{"c":25.545,"h":25.545,"l":25.545,"n":5,"o":25.545,"t":"2026-10-21T19:35:00Z","v":402,"vw":25.545},{"c":25.59,"h":25.63,"l":25.58,"n":38,"o":25.58,"t":"2026-10-21T19:50:00Z","v":996,"vw":25.594564},{"c":25.57,"h":25.62,"l":25.56,"n":143,"o":25.6,"t":"2026-10-21T19:55:00Z","v":4062,"vw":25.588439},{"c":25.63,"h":25.63,"l":25.63,"n":4,"o":25.63,"t":"2026-10-21T20:00:00Z","v":13417,"vw":25.63},{"c":25.63,"h":25.63,"l":25.63,"n":12,"o":25.63,"t":"2026-10-22T13:30:00Z","v":323,"vw":25.63},{"c":25.835,"h":25.835,"l":25.79,"n":2,"o":25.79,"t":"2026-10-22T13:35:00Z","v":600,"vw":25.8275},{"c":25.97,"h":26,"l":25.97,"n":12,"o":25.97,"t":"2026-10-22T13:45:00Z","v":1155,"vw":25.992222},{"c":25.98,"h":25.99,"l":25.98,"n":18,"o":25.99,"t":"2026-10-22T13:50:00Z","v":632,"vw":25.987826},{"c":26.115,"h":26.115,"l":25.93,"n":15,"o":25.93,"t":"2026-10-22T13:55:00Z","v":1719,"vw":26.035687},{"c":26.19,"h":26.19,"l":26.12,"n":7,"o":26.12,"t":"2026-10-22T14:00:00Z","v":2138,"vw":26.123333},{"c":26.23,"h":26.29,"l":26.19,"n":51,"o":26.19,"t":"2026-10-22T14:15:00Z","v":4236,"vw":26.208252},{"c":26.275,"h":26.28,"l":26.2,"n":10,"o":26.27,"t":"2026-10-22T14:20:00Z","v":901,"vw":26.268125},{"c":26.27,"h":26.27,"l":26.27,"n":3,"o":26.27,"t":"2026-10-22T14:25:00Z","v":102,"vw":26.27},{"c":26.27,"h":26.27,"l":26.27,"n":2,"o":26.27,"t":"2026-10-22T14:30:00Z","v":255,"vw":26.27},{"c":26.37,"h":26.37,"l":26.16,"n":51,"o":26.25,"t":"2026-10-22T14:40:00Z","v":4982,"vw":26.259482},{"c":26.25,"h":26.25,"l":26.24,"n":9,"o":26.25,"t":"2026-10-22T14:50:00Z","v":775,"vw":26.248571},{"c":26.28,"h":26.305,"l":26.23,"n":71,"o":26.25,"t":"2026-10-22T14:55:00Z","v":7948,"vw":26.252448},{"c":26.28,"h":26.29,"l":26.27,"n":21,"o":26.27,"t":"2026-10-22T15:00:00Z","v":2623,"vw":26.277391},{"c":26.26,"h":26.3,"l":26.26,"n":16,"o":26.3,"t":"2026-10-22T15:05:00Z","v":1274,"vw":26.269259},{"c":26.365,"h":26.365,"l":26.365,"n":2,"o":26.365,"t":"2026-10-22T15:10:00Z","v":175,"vw":26.365},{"c":26.37,"h":26.37,"l":26.36,"n":14,"o":26.36,"t":"2026-10-22T15:15:00Z","v":1113,"vw":26.368863},{"c":26.33,"h":26.33,"l":26.33,"n":19,"o":26.33,"t":"2026-10-22T15:25:00Z","v":418,"vw":26.33},{"c":26.33,"h":26.33,"l":26.33,"n":7,"o":26.33,"t":"2026-10-22T15:30:00Z","v":657,"vw":26.33},{"c":26.335,"h":26.335,"l":26.335,"n":10,"o":26.335,"t":"2026-10-22T15:40:00Z","v":218,"vw":26.335},{"c":26.33,"h":26.33,"l":26.32,"n":11,"o":26.32,"t":"2026-10-22T15:45:00Z","v":932,"vw":26.327682},{"c":26.33,"h":26.33,"l":26.33,"n":13,"o":26.33,"t":"2026-10-22T15:50:00Z","v":902,"vw":26.33},{"c":26.34,"h":26.34,"l":26.34,"n":15,"o":26.34,"t":"2026-10-22T15:55:00Z","v":256,"vw":26.34},{"c":26.29,"h":26.315,"l":26.29,"n":33,"o":26.3,"t":"2026-10-22T16:00:00Z","v":1207,"vw":26.302321},{"c":26.4,"h":26.4,"l":26.34,"n":36,"o":26.34,"t":"2026-10-22T16:10:00Z","v":4989,"vw":26.355033},{"c":26.4,"h":26.4,"l":26.4,"n":9,"o":26.4,"t":"2026-10-22T16:15:00Z","v":1194,"vw":26.4},{"c":26.4,"h":26.41,"l":26.38,"n":40,"o":26.4,"t":"2026-10-22T16:20:00Z","v":2711,"vw":26.400158},{"c":26.43,"h":26.455,"l":26.43,"n":25,"o":26.445,"t":"2026-10-22T16:25:00Z","v":1561,"vw":26.439615},{"c":26.445,"h":26.445,"l":26.44,"n":6,"o":26.44,"t":"2026-10-22T16:30:00Z","v":275,"vw":26.4425},{"c":26.48,"h":26.48,"l":26.45,"n":25,"o":26.45,"t":"2026-10-22T16:35:00Z","v":977,"vw":26.468125},{"c":26.45,"h":26.48,"l":26.44,"n":86,"o":26.48,"t":"2026-10-22T16:40:00Z","v":3913,"vw":26.46141},{"c":26.49,"h":26.49,"l":26.445,"n":16,"o":26.445,"t":"2026-10-22T16:45:00Z","v":1497,"vw":26.482859},{"c":26.595,"h":26.615,"l":26.5,"n":70,"o":26.5,"t":"2026-10-22T16:50:00Z","v":6364,"vw":26.545251},{"c":26.59,"h":26.6,"l":26.59,"n":30,"o":26.6,"t":"2026-10-22T17:00:00Z","v":2083,"vw":26.591808},{"c":26.55,"h":26.58,"l":26.55,"n":38,"o":26.58,"t":"2026-10-22T17:05:00Z","v":1193,"vw":26.558889},{"c":26.55,"h":26.55,"l":26.55,"n":12,"o":26.55,"t":"2026-10-22T17:10:00Z","v":564,"vw":26.55},{"c":26.53,"h":26.53,"l":26.53,"n":8,"o":26.53,"t":"2026-10-22T17:15:00Z","v":170,"vw":26.53},{"c":26.58,"h":26.59,"l":26.55,"n":42,"o":26.55,"t":"2026-10-22T17:20:00Z","v":890,"vw":26.574},{"c":26.6,"h":26.63,"l":26.59,"n":47,"o":26.59,"t":"2026-10-22T17:25:00Z","v":2942,"vw":26.603228},{"c":26.62,"h":26.62,"l":26.61,"n":8,"o":26.61,"t":"2026-10-22T17:30:00Z","v":604,"vw":26.611754},{"c":26.57,"h":26.61,"l":26.57,"n":41,"o":26.61,"t":"2026-10-22T17:35:00Z","v":1818,"vw":26.587761},{"c":26.59,"h":26.59,"l":26.59,"n":13,"o":26.59,"t":"2026-10-22T17:40:00Z","v":208,"vw":26.59},{"c":26.58,"h":26.61,"l":26.57,"n":35,"o":26.61,"t":"2026-10-22T17:50:00Z","v":708,"vw":26.586667},{"c":26.6,"h":26.6,"l":26.6,"n":3,"o":26.6,"t":"2026-10-22T18:00:00Z","v":118,"vw":26.6},{"c":26.57,"h":26.57,"l":26.57,"n":14,"o":26.57,"t":"2026-10-22T18:05:00Z","v":782,"vw":26.57},{"c":26.59,"h":26.59,"l":26.59,"n":17,"o":26.59,"t":"2026-10-22T18:10:00Z","v":893,"vw":26.59},{"c":26.61,"h":26.61,"l":26.58,"n":30,"o":26.58,"t":"2026-10-22T18:15:00Z","v":1601,"vw":26.591601},{"c":26.64,"h":26.64,"l":26.62,"n":37,"o":26.62,"t":"2026-10-22T18:20:00Z","v":2567,"vw":26.632326},{"c":26.61,"h":26.65,"l":26.61,"n":29,"o":26.65,"t":"2026-10-22T18:25:00Z","v":1358,"vw":26.636},{"c":26.53,"h":26.59,"l":26.53,"n":26,"o":26.59,"t":"2026-10-22T18:30:00Z","v":1416,"vw":26.575},{"c":26.56,"h":26.56,"l":26.51,"n":11,"o":26.51,"t":"2026-10-22T18:35:00Z","v":1329,"vw":26.51845},{"c":26.57,"h":26.57,"l":26.57,"n":5,"o":26.57,"t":"2026-10-22T18:40:00Z","v":113,"vw":26.57},{"c":26.61,"h":26.7,"l":26.59,"n":47,"o":26.59,"t":"2026-10-22T18:50:00Z","v":2495,"vw":26.630381},{"c":26.61,"h":26.61,"l":26.61,"n":3,"o":26.61,"t":"2026-10-22T18:55:00Z","v":561,"vw":26.61},{"c":26.62,"h":26.62,"l":26.59,"n":42,"o":26.62,"t":"2026-10-22T19:00:00Z","v":2640,"vw":26.610595},{"c":26.625,"h":26.66,"l":26.61,"n":40,"o":26.645,"t":"2026-10-22T19:05:00Z","v":1882,"vw":26.625351},{"c":26.66,"h":26.66,"l":26.63,"n":30,"o":26.63,"t":"2026-10-22T19:10:00Z","v":1585,"vw":26.642219},{"c":26.705,"h":26.71,"l":26.6446,"n":52,"o":26.65,"t":"2026-10-22T19:15:00Z","v":3384,"vw":26.675883},{"c":26.625,"h":26.68,"l":26.625,"n":24,"o":26.68,"t":"2026-10-22T19:20:00Z","v":1776,"vw":26.667666},{"c":26.59,"h":26.59,"l":26.59,"n":5,"o":26.59,"t":"2026-10-22T19:25:00Z","v":209,"vw":26.59},{"c":26.6,"h":26.63,"l":26.59,"n":33,"o":26.625,"t":"2026-10-22T19:30:00Z","v":1638,"vw":26.604583},{"c":26.64,"h":26.69,"l":26.62,"n":21,"o":26.62,"t":"2026-10-22T19:35:00Z","v":532,"vw":26.65},{"c":26.68,"h":26.69,"l":26.66,"n":45,"o":26.66,"t":"2026-10-22T19:40:00Z","v":2092,"vw":26.671333},{"c":26.7125,"h":26.73,"l":26.65,"n":63,"o":26.72,"t":"2026-10-22T19:45:00Z","v":3814,"vw":26.675757},{"c":26.635,"h":26.68,"l":26.635,"n":51,"o":26.68,"t":"2026-10-22T19:50:00Z","v":1858,"vw":26.655093},{"c":26.65,"h":26.7,"l":26.64,"n":102,"o":26.65,"t":"2026-10-22T19:55:00Z","v":4096,"vw":26.659386},{"c":26.64,"h":26.64,"l":26.64,"n":20,"o":26.64,"t":"2026-10-22T20:00:00Z","v":13491,"vw":26.64},{"c":26.89,"h":26.89,"l":26.8,"n":34,"o":26.8,"t":"2026-10-22T20:10:00Z","v":1469,"vw":26.848895},{"c":26.8,"h":26.85,"l":26.64,"n":12,"o":26.64,"t":"2026-10-23T13:30:00Z","v":1244,"vw":26.743482},{"c":27.125,"h":27.125,"l":26.81,"n":34,"o":26.84,"t":"2026-10-23T13:35:00Z","v":1838,"vw":26.9375},{"c":26.93,"h":27.0919,"l":26.93,"n":10,"o":27.0919,"t":"2026-10-23T13:40:00Z","v":274,"vw":27.01095},{"c":26.935,"h":26.935,"l":26.935,"n":2,"o":26.935,"t":"2026-10-23T13:50:00Z","v":102,"vw":26.935},{"c":26.945,"h":26.945,"l":26.945,"n":4,"o":26.945,"t":"2026-10-23T14:00:00Z","v":121,"vw":26.945},{"c":27,"h":27,"l":26.77,"n":51,"o":26.86,"t":"2026-10-23T14:05:00Z","v":3194,"vw":26.893279},{"c":27.32,"h":27.34,"l":27.06,"n":54,"o":27.06,"t":"2026-10-23T14:10:00Z","v":4828,"vw":27.217055},{"c":27.33,"h":27.33,"l":27.12,"n":10,"o":27.12,"t":"2026-10-23T14:25:00Z","v":904,"vw":27.172632},{"c":27.5,"h":27.5,"l":27.3,"n":41,"o":27.3,"t":"2026-10-23T14:30:00Z","v":4780,"vw":27.448778},{"c":27.3956,"h":27.3956,"l":27.3956,"n":3,"o":27.3956,"t":"2026-10-23T14:40:00Z","v":1003,"vw":27.3956},{"c":27.4,"h":27.4,"l":27.4,"n":7,"o":27.4,"t":"2026-10-23T15:00:00Z","v":546,"vw":27.4},{"c":27.5,"h":27.5,"l":27.2561,"n":31,"o":27.36,"t":"2026-10-23T15:10:00Z","v":1737,"vw":27.379477},{"c":27.53,"h":27.53,"l":27.53,"n":19,"o":27.53,"t":"2026-10-23T15:25:00Z","v":879,"vw":27.53},{"c":27.64,"h":27.64,"l":27.64,"n":3,"o":27.64,"t":"2026-10-23T15:30:00Z","v":109,"vw":27.64},{"c":27.53,"h":27.53,"l":27.52,"n":8,"o":27.53,"t":"2026-10-23T15:40:00Z","v":436,"vw":27.527506},{"c":27.45,"h":27.48,"l":27.45,"n":52,"o":27.48,"t":"2026-10-23T15:45:00Z","v":3404,"vw":27.457449},{"c":27.47,"h":27.47,"l":27.47,"n":7,"o":27.47,"t":"2026-10-23T15:50:00Z","v":498,"vw":27.47},{"c":27.565,"h":27.565,"l":27.46,"n":4,"o":27.46,"t":"2026-10-23T15:55:00Z","v":326,"vw":27.53},{"c":27.52,"h":27.52,"l":27.51,"n":16,"o":27.51,"t":"2026-10-23T16:05:00Z","v":1122,"vw":27.5125},{"c":27.49,"h":27.49,"l":27.48,"n":7,"o":27.48,"t":"2026-10-23T16:10:00Z","v":351,"vw":27.483096},{"c":27.39,"h":27.4,"l":27.39,"n":6,"o":27.4,"t":"2026-10-23T16:20:00Z","v":603,"vw":27.391667},{"c":27.385,"h":27.385,"l":27.385,"n":7,"o":27.385,"t":"2026-10-23T16:45:00Z","v":137,"vw":27.385},{"c":27.375,"h":27.375,"l":27.375,"n":6,"o":27.375,"t":"2026-10-23T17:10:00Z","v":253,"vw":27.375},{"c":27.4,"h":27.4,"l":27.36,"n":14,"o":27.36,"t":"2026-10-23T17:15:00Z","v":516,"vw":27.39},{"c":27.49,"h":27.49,"l":27.4,"n":27,"o":27.4,"t":"2026-10-23T17:25:00Z","v":3394,"vw":27.4122},{"c":27.47,"h":27.47,"l":27.38,"n":31,"o":27.4,"t":"2026-10-23T17:35:00Z","v":920,"vw":27.404},{"c":27.445,"h":27.445,"l":27.445,"n":10,"o":27.445,"t":"2026-10-23T17:40:00Z","v":254,"vw":27.445},{"c":27.43,"h":27.43,"l":27.43,"n":17,"o":27.43,"t":"2026-10-23T17:45:00Z","v":921,"vw":27.43},{"c":27.44,"h":27.5,"l":27.44,"n":23,"o":27.45,"t":"2026-10-23T18:05:00Z","v":1337,"vw":27.455556},{"c":27.54,"h":27.54,"l":27.5,"n":20,"o":27.5,"t":"2026-10-23T18:10:00Z","v":6374,"vw":27.500663},{"c":27.51,"h":27.6,"l":27.51,"n":54,"o":27.545,"t":"2026-10-23T18:15:00Z","v":2631,"vw":27.547236},{"c":27.595,"h":27.595,"l":27.595,"n":4,"o":27.595,"t":"2026-10-23T18:20:00Z","v":171,"vw":27.595},{"c":27.535,"h":27.535,"l":27.51,"n":50,"o":27.53,"t":"2026-10-23T18:35:00Z","v":2089,"vw":27.518437},{"c":27.53,"h":27.6,"l":27.44,"n":47,"o":27.44,"t":"2026-10-23T18:40:00Z","v":2730,"vw":27.517942},{"c":27.56,"h":27.56,"l":27.495,"n":31,"o":27.53,"t":"2026-10-23T18:45:00Z","v":1953,"vw":27.521603},{"c":27.53,"h":27.55,"l":27.52,"n":26,"o":27.52,"t":"2026-10-23T18:50:00Z","v":1567,"vw":27.528261},{"c":27.49,"h":27.49,"l":27.49,"n":5,"o":27.49,"t":"2026-10-23T19:05:00Z","v":267,"vw":27.49},{"c":27.595,"h":27.7,"l":27.57,"n":47,"o":27.57,"t":"2026-10-23T19:15:00Z","v":1626,"vw":27.593557},{"c":27.6101,"h":27.6101,"l":27.6101,"n":7,"o":27.6101,"t":"2026-10-23T19:20:00Z","v":649,"vw":27.6101},{"c":27.61,"h":27.64,"l":27.61,"n":30,"o":27.64,"t":"2026-10-23T19:25:00Z","v":1150,"vw":27.616},{"c":27.66,"h":27.66,"l":27.53,"n":37,"o":27.53,"t":"2026-10-23T19:30:00Z","v":2031,"vw":27.588813},{"c":27.655,"h":27.655,"l":27.655,"n":24,"o":27.655,"t":"2026-10-23T19:35:00Z","v":724,"vw":27.655},{"c":27.69,"h":27.69,"l":27.69,"n":14,"o":27.69,"t":"2026-10-23T19:40:00Z","v":318,"vw":27.69},{"c":27.71,"h":27.73,"l":27.7,"n":55,"o":27.7,"t":"2026-10-23T19:45:00Z","v":4355,"vw":27.715161},{"c":27.7,"h":27.78,"l":27.7,"n":98,"o":27.78,"t":"2026-10-23T19:50:00Z","v":4286,"vw":27.74076},{"c":27.74,"h":27.75,"l":27.61,"n":308,"o":27.66,"t":"2026-10-23T19:55:00Z","v":10649,"vw":27.677579},{"c":27.75,"h":27.75,"l":27.75,"n":11,"o":27.75,"t":"2026-10-23T20:00:00Z","v":21498,"vw":27.75}],"history":[{"c":18.95,"h":19.45,"l":18.95,"n":516,"o":19.45,"t":"2024-10-21T04:00:00Z","v":28725,"vw":19.129626},{"c":19.29,"h":19.29,"l":18.96,"n":275,"o":19.18,"t":"2024-10-22T04:00:00Z","v":6971,"vw":19.208847},{"c":19.3,"h":19.31,"l":19.05,"n":391,"o":19.1,"t":"2024-10-23T04:00:00Z","v":16702,"vw":19.209839},{"c":19.16,"h":19.4,"l":18.98,"n":342,"o":19.4,"t":"2024-10-24T04:00:00Z","v":9171,"vw":19.122442},{"c":19.01,"h":19.47,"l":18.76,"n":596,"o":19.18,"t":"2024-10-25T04:00:00Z","v":27156,"vw":19.046644},{"c":19.1,"h":19.26,"l":18.6536,"n":459,"o":18.93,"t":"2024-10-28T04:00:00Z","v":22910,"vw":19.036077},{"c":19.04,"h":19.04,"l":18.71,"n":332,"o":19.04,"t":"2024-10-29T04:00:00Z","v":14272,"vw":19.023686},{"c":19.08,"h":19.315,"l":18.93,"n":339,"o":18.93,"t":"2024-10-30T04:00:00Z","v":15005,"vw":19.120408},{"c":18.92,"h":19.325,"l":18.92,"n":243,"o":19.2,"t":"2024-10-31T04:00:00Z","v":9399,"vw":18.977727},{"c":18.75,"h":18.99,"l":18.75,"n":435,"o":18.99,"t":"2024-11-01T04:00:00Z","v":13494,"vw":18.809728},{"c":18.86,"h":18.92,"l":18.65,"n":536,"o":18.74,"t":"2024-11-04T05:00:00Z","v":11675,"vw":18.810606},{"c":19.08,"h":19.22,"l":18.81,"n":591,"o":19.02,"t":"2024-11-05T05:00:00Z","v":19247,"vw":19.061684},{"c":20.6,"h":20.9,"l":19.68,"n":2130,"o":20.1,"t":"2024-11-06T05:00:00Z","v":125029,"vw":20.348716},{"c":20.15,"h":20.58,"l":19.66,"n":1043,"o":20.55,"t":"2024-11-07T05:00:00Z","v":36255,"vw":20.173252},{"c":20.62,"h":20.655,"l":20.21,"n":653,"o":20.53,"t":"2024-11-08T05:00:00Z","v":41876,"vw":20.480254},{"c":20.52,"h":20.77,"l":20.05,"n":1016,"o":20.7,"t":"2024-11-11T05:00:00Z","v":60980,"vw":20.316767},{"c":20.85,"h":21,"l":20.53,"n":1321,"o":20.53,"t":"2024-11-12T05:00:00Z","v":44560,"vw":20.768145},{"c":20.57,"h":21,"l":20.57,"n":1241,"o":20.73,"t":"2024-11-13T05:00:00Z","v":47066,"vw":20.839785},{"c":20.4,"h":20.75,"l":20.1301,"n":497,"o":20.45,"t":"2024-11-14T05:00:00Z","v":29233,"vw":20.386641},{"c":20.18,"h":20.615,"l":19.98,"n":634,"o":20.56,"t":"2024-11-15T05:00:00Z","v":24783,"vw":20.234487},{"c":20.11,"h":20.275,"l":20.1,"n":432,"o":20.25,"t":"2024-11-18T05:00:00Z","v":15134,"vw":20.145974},{"c":20.02,"h":20.14,"l":19.79,"n":386,"o":19.79,"t":"2024-11-19T05:00:00Z","v":11249,"vw":19.961119},{"c":19.84,"h":20.07,"l":19.67,"n":369,"o":20.07,"t":"2024-11-20T05:00:00Z","v":13440,"vw":19.786818},{"c":20.08,"h":20.2932,"l":20.01,"n":709,"o":20.14,"t":"2024-11-21T05:00:00Z","v":23737,"vw":20.121539},{"c":20.72,"h":20.72,"l":20.06,"n":654,"o":20.06,"t":"2024-11-22T05:00:00Z","v":23496,"vw":20.574674},{"c":20.56,"h":21,"l":20.56,"n":795,"o":20.75,"t":"2024-11-25T05:00:00Z","v":43557,"vw":20.75395},{"c":20.41,"h":20.68,"l":20.39,"n":1076,"o":20.6,"t":"2024-11-26T05:00:00Z","v":24387,"vw":20.487893},{"c":20.15,"h":20.4901,"l":19.93,"n":645,"o":20.4,"t":"2024-11-27T05:00:00Z","v":29248,"vw":20.164418},{"c":20.48,"h":20.57,"l":20.24,"n":463,"o":20.39,"t":"2024-11-29T05:00:00Z","v":13889,"vw":20.465909},{"c":20.74,"h":20.8,"l":20.02,"n":807,"o":20.59,"t":"2024-12-02T05:00:00Z","v":30423,"vw":20.453355},{"c":20.51,"h":20.79,"l":20.19,"n":414,"o":20.79,"t":"2024-12-03T05:00:00Z","v":15774,"vw":20.443682},{"c":20.6,"h":20.7045,"l":20.2782,"n":322,"o":20.66,"t":"2024-12-04T05:00:00Z","v":17225,"vw":20.574905},{"c":20.55,"h":20.6,"l":20.32,"n":603,"o":20.6,"t":"2024-12-05T05:00:00Z","v":26267,"vw":20.54967},{"c":20.49,"h":20.59,"l":20.21,"n":562,"o":20.59,"t":"2024-12-06T05:00:00Z","v":14627,"vw":20.422301},{"c":20.23,"h":20.64,"l":20.2,"n":641,"o":20.64,"t":"2024-12-09T05:00:00Z","v":23550,"vw":20.319007},{"c":20.7,"h":20.75,"l":20.19,"n":552,"o":20.34,"t":"2024-12-10T05:00:00Z","v":33114,"vw":20.563096},{"c":20.24,"h":20.95,"l":20.22,"n":899,"o":20.95,"t":"2024-12-11T05:00:00Z","v":78774,"vw":20.407792},{"c":19.97,"h":20.3,"l":19.84,"n":575,"o":20.2,"t":"2024-12-12T05:00:00Z","v":21755,"vw":19.991506},{"c":19.75,"h":19.96,"l":19.63,"n":560,"o":19.96,"t":"2024-12-13T05:00:00Z","v":28568,"vw":19.737765},{"c":19.75,"h":19.75,"l":19.63,"n":705,"o":19.66,"t":"2024-12-16T05:00:00Z","v":38367,"vw":19.73176},{"c":19.33,"h":19.92,"l":19.08,"n":1252,"o":19.64,"t":"2024-12-17T05:00:00Z","v":54447,"vw":19.377346},{"c":18.81,"h":19.87,"l":18.575,"n":1094,"o":19.38,"t":"2024-12-18T05:00:00Z","v":49475,"vw":19.235681},{"c":18.68,"h":19.22,"l":18.6125,"n":717,"o":19.08,"t":"2024-12-19T05:00:00Z","v":22941,"vw":18.7618},{"c":18.53,"h":19.13,"l":18.47,"n":746,"o":18.47,"t":"2024-12-20T05:00:00Z","v":114217,"vw":18.560259},{"c":18.5,"h":18.8,"l":18.4,"n":663,"o":18.61,"t":"2024-12-23T05:00:00Z","v":25820,"vw":18.52117},{"c":18.61,"h":18.61,"l":18.33,"n":389,"o":18.46,"t":"2024-12-24T05:00:00Z","v":15650,"vw":18.53872},{"c":18.78,"h":18.78,"l":18.5,"n":459,"o":18.54,"t":"2024-12-26T05:00:00Z","v":13562,"vw":18.673826},{"c":18.53,"h":18.82,"l":18.32,"n":563,"o":18.65,"t":"2024-12-27T05:00:00Z","v":32672,"vw":18.48729},{"c":18.41,"h":18.63,"l":18.31,"n":637,"o":18.5,"t":"2024-12-30T05:00:00Z","v":21428,"vw":18.478462},{"c":18.6,"h":18.665,"l":18.3,"n":622,"o":18.49,"t":"2024-12-31T05:00:00Z","v":40301,"vw":18.423865},{"c":18.26,"h":18.79,"l":18.17,"n":669,"o":18.79,"t":"2025-01-02T05:00:00Z","v":30444,"vw":18.35244},{"c":18.44,"h":18.85,"l":18.09,"n":609,"o":18.45,"t":"2025-01-03T05:00:00Z","v":23838,"vw":18.340531},{"c":18.24,"h":18.63,"l":18.16,"n":919,"o":18.56,"t":"2025-01-06T05:00:00Z","v":37447,"vw":18.371046},{"c":18.22,"h":18.42,"l":17.95,"n":842,"o":18.42,"t":"2025-01-07T05:00:00Z","v":42687,"vw":18.118845},{"c":18.63,"h":18.65,"l":18.11,"n":1269,"o":18.14,"t":"2025-01-08T05:00:00Z","v":44910,"vw":18.476248},{"c":18.14,"h":18.45,"l":17.85,"n":1009,"o":18.45,"t":"2025-01-10T05:00:00Z","v":45859,"vw":18.168895},{"c":18.25,"h":18.3,"l":18,"n":811,"o":18.04,"t":"2025-01-13T05:00:00Z","v":23536,"vw":18.155698},{"c":18.47,"h":18.55,"l":18.3,"n":519,"o":18.37,"t":"2025-01-14T05:00:00Z","v":23840,"vw":18.41529},{"c":19.01,"h":19.02,"l":18.675,"n":777,"o":18.8,"t":"2025-01-15T05:00:00Z","v":29184,"vw":18.899911},{"c":18.78,"h":19.11,"l":18.6703,"n":738,"o":19.02,"t":"2025-01-16T05:00:00Z","v":24711,"vw":18.833944},{"c":19.01,"h":19.061,"l":18.78,"n":625,"o":18.91,"t":"2025-01-17T05:00:00Z","v":27834,"vw":18.928885},{"c":19.24,"h":19.35,"l":19.01,"n":894,"o":19.01,"t":"2025-01-21T05:00:00Z","v":38932,"vw":19.175676},{"c":18.96,"h":19.3,"l":18.95,"n":946,"o":19.3,"t":"2025-01-22T05:00:00Z","v":59900,"vw":19.023421},{"c":19.25,"h":19.27,"l":18.98,"n":904,"o":19.06,"t":"2025-01-23T05:00:00Z","v":40535,"vw":19.160225},{"c":20.71,"h":21.25,"l":19.3,"n":1485,"o":19.33,"t":"2025-01-24T05:00:00Z","v":82086,"vw":20.615649},{"c":21.91,"h":21.99,"l":20.5,"n":2312,"o":20.82,"t":"2025-01-27T05:00:00Z","v":189931,"vw":21.411731},{"c":21.42,"h":22.23,"l":21.19,"n":1088,"o":22,"t":"2025-01-28T05:00:00Z","v":57833,"vw":21.539309},{"c":22.36,"h":22.39,"l":21.2738,"n":1218,"o":21.3,"t":"2025-01-29T05:00:00Z","v":54384,"vw":21.823998},{"c":21.41,"h":22.68,"l":21.3,"n":1125,"o":22.5,"t":"2025-01-30T05:00:00Z","v":63609,"vw":22.006931},{"c":21.33,"h":21.61,"l":21.13,"n":1108,"o":21.25,"t":"2025-01-31T05:00:00Z","v":49539,"vw":21.342518},{"c":21.03,"h":21.0667,"l":20.51,"n":962,"o":20.73,"t":"2025-02-03T05:00:00Z","v":30200,"vw":20.950611},{"c":21.19,"h":21.255,"l":20.81,"n":1022,"o":20.86,"t":"2025-02-04T05:00:00Z","v":30500,"vw":21.037214},{"c":21.23,"h":21.25,"l":20.9428,"n":672,"o":21.25,"t":"2025-02-05T05:00:00Z","v":28207,"vw":21.172462},{"c":21.82,"h":21.83,"l":21.25,"n":790,"o":21.25,"t":"2025-02-06T05:00:00Z","v":30464,"vw":21.609366},{"c":21.56,"h":21.8,"l":21.1201,"n":764,"o":21.8,"t":"2025-02-07T05:00:00Z","v":25879,"vw":21.494391},{"c":21.7,"h":21.81,"l":21.33,"n":812,"o":21.65,"t":"2025-02-10T05:00:00Z","v":26577,"vw":21.651834},{"c":21.92,"h":22.1681,"l":21.395,"n":861,"o":21.55,"t":"2025-02-11T05:00:00Z","v":43906,"vw":21.881597},{"c":21.52,"h":21.75,"l":21.395,"n":876,"o":21.75,"t":"2025-02-12T05:00:00Z","v":45252,"vw":21.537022},{"c":21.54,"h":21.7799,"l":21.19,"n":862,"o":21.52,"t":"2025-02-13T05:00:00Z","v":36414,"vw":21.456442},{"c":21.4,"h":21.8,"l":21.35,"n":506,"o":21.73,"t":"2025-02-14T05:00:00Z","v":33205,"vw":21.585232},{"c":21.54,"h":21.7436,"l":21.31,"n":658,"o":21.4,"t":"2025-02-18T05:00:00Z","v":21154,"vw":21.465422},{"c":21.51,"h":21.51,"l":21.1866,"n":619,"o":21.3,"t":"2025-02-19T05:00:00Z","v":19012,"vw":21.365412},{"c":21.25,"h":21.97,"l":21.0682,"n":875,"o":21.29,"t":"2025-02-20T05:00:00Z","v":31783,"vw":21.404867},{"c":20.85,"h":21.46,"l":20.85,"n":780,"o":21.46,"t":"2025-02-21T05:00:00Z","v":28597,"vw":21.074213},{"c":20.72,"h":21.06,"l":20.71,"n":579,"o":20.89,"t":"2025-02-24T05:00:00Z","v":22845,"vw":20.869746},{"c":20.97,"h":21.275,"l":20.9,"n":642,"o":20.9,"t":"2025-02-25T05:00:00Z","v":29449,"vw":20.996867},{"c":21.05,"h":21.225,"l":20.785,"n":603,"o":21,"t":"2025-02-26T05:00:00Z","v":21644,"vw":21.014846},{"c":20.74,"h":21,"l":20.73,"n":413,"o":21,"t":"2025-02-27T05:00:00Z","v":21051,"vw":20.846068},{"c":21.35,"h":21.38,"l":20.82,"n":577,"o":20.86,"t":"2025-02-28T05:00:00Z","v":27452,"vw":21.174767},{"c":21.18,"h":21.54,"l":21,"n":750,"o":21.32,"t":"2025-03-03T05:00:00Z","v":27201,"vw":21.259997},{"c":20.83,"h":21.245,"l":20.764,"n":589,"o":21.01,"t":"2025-03-04T05:00:00Z","v":28369,"vw":20.924862},{"c":20.47,"h":20.86,"l":20.44,"n":601,"o":20.75,"t":"2025-03-05T05:00:00Z","v":28517,"vw":20.571304},{"c":20.41,"h":20.4806,"l":19.9968,"n":714,"o":20.41,"t":"2025-03-06T05:00:00Z","v":23985,"vw":20.208424},{"c":20.44,"h":20.51,"l":20.01,"n":848,"o":20.25,"t":"2025-03-07T05:00:00Z","v":28951,"vw":20.333284},{"c":19.9,"h":20.455,"l":19.7501,"n":908,"o":20.12,"t":"2025-03-10T04:00:00Z","v":25311,"vw":20.010426},{"c":19.82,"h":20.375,"l":19.75,"n":788,"o":20.05,"t":"2025-03-11T04:00:00Z","v":27379,"vw":19.99405},{"c":20.11,"h":20.15,"l":19.58,"n":743,"o":19.89,"t":"2025-03-12T04:00:00Z","v":26721,"vw":19.985689},{"c":19.79,"h":20.21,"l":19.79,"n":436,"o":20.21,"t":"2025-03-13T04:00:00Z","v":10918,"vw":19.874274},{"c":20.21,"h":20.3449,"l":19.8325,"n":538,"o":19.97,"t":"2025-03-14T04:00:00Z","v":19043,"vw":20.173955},{"c":20.27,"h":20.4027,"l":19.85,"n":696,"o":20.21,"t":"2025-03-17T04:00:00Z","v":19705,"vw":20.199182},{"c":20.44,"h":20.47,"l":20.11,"n":715,"o":20.25,"t":"2025-03-18T04:00:00Z","v":23105,"vw":20.350153},{"c":20.8,"h":20.98,"l":20.4,"n":809,"o":20.44,"t":"2025-03-19T04:00:00Z","v":20294,"vw":20.687912},{"c":20.63,"h":20.814,"l":20.53,"n":595,"o":20.64,"t":"2025-03-20T04:00:00Z","v":12819,"vw":20.647487},{"c":20.41,"h":20.71,"l":20.41,"n":731,"o":20.47,"t":"2025-03-21T04:00:00Z","v":67069,"vw":20.444827},{"c":20.73,"h":20.74,"l":20.4916,"n":500,"o":20.74,"t":"2025-03-24T04:00:00Z","v":19301,"vw":20.691835},{"c":20.33,"h":20.71,"l":20.28,"n":632,"o":20.71,"t":"2025-03-25T04:00:00Z","v":16096,"vw":20.376339},{"c":20.36,"h":20.47,"l":20.235,"n":463,"o":20.45,"t":"2025-03-26T04:00:00Z","v":14735,"vw":20.355586},{"c":20.64,"h":20.7123,"l":20.31,"n":495,"o":20.31,"t":"2025-03-27T04:00:00Z","v":23010,"vw":20.46969},{"c":20.17,"h":20.615,"l":20,"n":608,"o":20.55,"t":"2025-03-28T04:00:00Z","v":21454,"vw":20.187869},{"c":20.12,"h":20.277,"l":19.5901,"n":685,"o":20.09,"t":"2025-03-31T04:00:00Z","v":41808,"vw":20.02129},{"c":19.96,"h":20.245,"l":19.91,"n":559,"o":19.99,"t":"2025-04-01T04:00:00Z","v":13123,"vw":19.998271},{"c":20.04,"h":20.1899,"l":19.83,"n":619,"o":19.83,"t":"2025-04-02T04:00:00Z","v":18168,"vw":20.023905},{"c":19.22,"h":19.87,"l":18.9,"n":938,"o":19.5,"t":"2025-04-03T04:00:00Z","v":46821,"vw":19.185448},{"c":19.08,"h":19.18,"l":18.4,"n":874,"o":18.89,"t":"2025-04-04T04:00:00Z","v":38937,"vw":18.838533},{"c":19.25,"h":19.63,"l":18.07,"n":918,"o":18.7,"t":"2025-04-07T04:00:00Z","v":43496,"vw":19.016391},{"c":18.795,"h":19.555,"l":18.5,"n":702,"o":19.5,"t":"2025-04-08T04:00:00Z","v":33287,"vw":19.01045},{"c":19.48,"h":20.26,"l":18.4,"n":890,"o":18.52,"t":"2025-04-09T04:00:00Z","v":50658,"vw":19.320572},{"c":18.41,"h":19.25,"l":18.27,"n":811,"o":19.21,"t":"2025-04-10T04:00:00Z","v":40956,"vw":18.664214},{"c":18.32,"h":19.3642,"l":18.15,"n":725,"o":18.57,"t":"2025-04-11T04:00:00Z","v":23820,"vw":18.423527},{"c":18.49,"h":18.68,"l":18.1,"n":808,"o":18.44,"t":"2025-04-14T04:00:00Z","v":36795,"vw":18.359091},{"c":18.83,"h":18.95,"l":18.49,"n":720,"o":18.49,"t":"2025-04-15T04:00:00Z","v":28992,"vw":18.705717},{"c":18.76,"h":19.0108,"l":18.5646,"n":680,"o":18.89,"t":"2025-04-16T04:00:00Z","v":23184,"vw":18.780814},{"c":18.84,"h":19.075,"l":18.75,"n":501,"o":18.78,"t":"2025-04-17T04:00:00Z","v":20354,"vw":18.842728},{"c":19.05,"h":19.16,"l":18.65,"n":827,"o":18.75,"t":"2025-04-21T04:00:00Z","v":27765,"vw":18.939696},{"c":19.48,"h":19.59,"l":19.1347,"n":544,"o":19.24,"t":"2025-04-22T04:00:00Z","v":23597,"vw":19.429896},{"c":19.44,"h":20.1145,"l":19.2462,"n":657,"o":19.81,"t":"2025-04-23T04:00:00Z","v":25680,"vw":19.593848},{"c":18.68,"h":19.19,"l":18.46,"n":919,"o":19.19,"t":"2025-04-24T04:00:00Z","v":55493,"vw":18.755985},{"c":19.05,"h":19.12,"l":18.485,"n":1067,"o":18.66,"t":"2025-04-25T04:00:00Z","v":64334,"vw":18.910326},{"c":18.75,"h":19.265,"l":18.57,"n":1010,"o":19.05,"t":"2025-04-28T04:00:00Z","v":41565,"vw":18.815124},{"c":19.04,"h":19.09,"l":18.5775,"n":835,"o":18.75,"t":"2025-04-29T04:00:00Z","v":36547,"vw":18.885033},{"c":19.25,"h":19.33,"l":18.465,"n":1044,"o":18.81,"t":"2025-04-30T04:00:00Z","v":59785,"vw":19.054558},{"c":19.23,"h":19.5,"l":18.91,"n":993,"o":19.31,"t":"2025-05-01T04:00:00Z","v":44955,"vw":19.257719},{"c":19.12,"h":19.25,"l":18.5212,"n":651,"o":19.13,"t":"2025-05-02T04:00:00Z","v":33461,"vw":19.117071},{"c":19.065,"h":19.25,"l":19,"n":642,"o":19.02,"t":"2025-05-05T04:00:00Z","v":19934,"vw":19.081696},{"c":18.81,"h":19.1,"l":18.75,"n":641,"o":18.91,"t":"2025-05-06T04:00:00Z","v":29806,"vw":18.931383},{"c":19.1,"h":19.17,"l":18.98,"n":684,"o":19.02,"t":"2025-05-07T04:00:00Z","v":71539,"vw":19.016531},{"c":19.15,"h":19.39,"l":18.9899,"n":546,"o":19.25,"t":"2025-05-08T04:00:00Z","v":19730,"vw":19.194164},{"c":19.1,"h":19.24,"l":19.0268,"n":465,"o":19.07,"t":"2025-05-09T04:00:00Z","v":15665,"vw":19.122143},{"c":19.32,"h":19.89,"l":19.13,"n":520,"o":19.89,"t":"2025-05-12T04:00:00Z","v":29381,"vw":19.401847},{"c":19.47,"h":19.68,"l":19.38,"n":355,"o":19.55,"t":"2025-05-13T04:00:00Z","v":18622,"vw":19.531647},{"c":19.59,"h":19.73,"l":19.1905,"n":1168,"o":19.49,"t":"2025-05-14T04:00:00Z","v":34603,"vw":19.554906},{"c":19.7,"h":19.85,"l":19.47,"n":644,"o":19.71,"t":"2025-05-15T04:00:00Z","v":30915,"vw":19.706828},{"c":19.33,"h":19.65,"l":19.31,"n":739,"o":19.63,"t":"2025-05-16T04:00:00Z","v":25878,"vw":19.440373},{"c":19.42,"h":19.4266,"l":19.1903,"n":413,"o":19.35,"t":"2025-05-19T04:00:00Z","v":11714,"vw":19.341621},{"c":19.48,"h":19.825,"l":19.35,"n":513,"o":19.41,"t":"2025-05-20T04:00:00Z","v":20894,"vw":19.602969},{"c":18.74,"h":19.5339,"l":18.67,"n":779,"o":19.23,"t":"2025-05-21T04:00:00Z","v":29835,"vw":18.938999},{"c":18.99,"h":19.0795,"l":18.6513,"n":845,"o":18.7,"t":"2025-05-22T04:00:00Z","v":31025,"vw":18.96563},{"c":18.99,"h":19.1199,"l":18.95,"n":667,"o":18.99,"t":"2025-05-23T04:00:00Z","v":27667,"vw":19.001658},{"c":19.11,"h":19.15,"l":18.9074,"n":942,"o":19.065,"t":"2025-05-27T04:00:00Z","v":26042,"vw":19.067173},{"c":18.72,"h":19.07,"l":18.67,"n":729,"o":19.07,"t":"2025-05-28T04:00:00Z","v":20223,"vw":18.80885},{"c":18.81,"h":18.835,"l":18.56,"n":647,"o":18.7,"t":"2025-05-29T04:00:00Z","v":17049,"vw":18.743368},{"c":18.55,"h":19.06,"l":18.55,"n":606,"o":18.736,"t":"2025-05-30T04:00:00Z","v":18022,"vw":18.616492},{"c":18.3,"h":18.665,"l":18.17,"n":761,"o":18.42,"t":"2025-06-02T04:00:00Z","v":23696,"vw":18.355734},{"c":18.48,"h":18.57,"l":18.21,"n":730,"o":18.21,"t":"2025-06-03T04:00:00Z","v":16962,"vw":18.478248},{"c":18.24,"h":18.6343,"l":18.068,"n":748,"o":18.54,"t":"2025-06-04T04:00:00Z","v":28213,"vw":18.288475},{"c":18.07,"h":18.33,"l":18.02,"n":810,"o":18.26,"t":"2025-06-05T04:00:00Z","v":18719,"vw":18.088675},{"c":18.57,"h":18.71,"l":18.1,"n":818,"o":18.33,"t":"2025-06-06T04:00:00Z","v":62353,"vw":18.502344},{"c":18.76,"h":18.91,"l":18.69,"n":654,"o":18.69,"t":"2025-06-09T04:00:00Z","v":34221,"vw":18.811122},{"c":19.06,"h":19.18,"l":18.69,"n":678,"o":18.69,"t":"2025-06-10T04:00:00Z","v":21214,"vw":19.034607},{"c":18.86,"h":19.26,"l":18.83,"n":688,"o":19.26,"t":"2025-06-11T04:00:00Z","v":27495,"vw":18.947793},{"c":18.84,"h":18.98,"l":18.5357,"n":708,"o":18.88,"t":"2025-06-12T04:00:00Z","v":35209,"vw":18.818573},{"c":18.32,"h":18.9714,"l":18.25,"n":816,"o":18.58,"t":"2025-06-13T04:00:00Z","v":31435,"vw":18.392233},{"c":18.44,"h":18.85,"l":18.3162,"n":648,"o":18.4,"t":"2025-06-16T04:00:00Z","v":52720,"vw":18.634203},{"c":18.27,"h":18.51,"l":18.27,"n":742,"o":18.29,"t":"2025-06-17T04:00:00Z","v":25181,"vw":18.350865},{"c":18.56,"h":18.785,"l":18.27,"n":755,"o":18.27,"t":"2025-06-18T04:00:00Z","v":65329,"vw":18.641674},{"c":18.35,"h":18.7,"l":18.3,"n":781,"o":18.66,"t":"2025-06-20T04:00:00Z","v":78474,"vw":18.44521},{"c":18.755,"h":19.26,"l":18.27,"n":779,"o":18.27,"t":"2025-06-23T04:00:00Z","v":32484,"vw":18.58142},{"c":18.96,"h":19.165,"l":18.84,"n":692,"o":18.84,"t":"2025-06-24T04:00:00Z","v":24790,"vw":18.992362},{"c":18.71,"h":18.945,"l":18.6,"n":660,"o":18.93,"t":"2025-06-25T04:00:00Z","v":17217,"vw":18.725302},{"c":19.12,"h":19.12,"l":18.72,"n":737,"o":18.75,"t":"2025-06-26T04:00:00Z","v":21508,"vw":19.026603},{"c":19.17,"h":19.37,"l":19.1,"n":687,"o":19.17,"t":"2025-06-27T04:00:00Z","v":78001,"vw":19.195464},{"c":18.94,"h":19.25,"l":18.93,"n":802,"o":19.19,"t":"2025-06-30T04:00:00Z","v":28034,"vw":19.036814},{"c":19.51,"h":19.85,"l":18.88,"n":761,"o":18.88,"t":"2025-07-01T04:00:00Z","v":25861,"vw":19.467971},{"c":19.75,"h":19.77,"l":19.46,"n":684,"o":19.71,"t":"2025-07-02T04:00:00Z","v":29582,"vw":19.664614},{"c":20.1,"h":20.1,"l":19.75,"n":764,"o":19.79,"t":"2025-07-03T04:00:00Z","v":39275,"vw":19.984804},{"c":19.835,"h":20.25,"l":19.73,"n":1119,"o":20,"t":"2025-07-07T04:00:00Z","v":33142,"vw":19.916393},{"c":20.13,"h":20.25,"l":19.865,"n":947,"o":19.865,"t":"2025-07-08T04:00:00Z","v":36074,"vw":20.123536},{"c":20.12,"h":20.2399,"l":19.8,"n":650,"o":20.14,"t":"2025-07-09T04:00:00Z","v":29480,"vw":20.034996},{"c":20.22,"h":20.2399,"l":19.97,"n":704,"o":19.97,"t":"2025-07-10T04:00:00Z","v":16067,"vw":20.188876},{"c":19.88,"h":20.2027,"l":19.81,"n":635,"o":20.15,"t":"2025-07-11T04:00:00Z","v":22008,"vw":19.92368},{"c":20.02,"h":20.02,"l":19.8186,"n":627,"o":19.9,"t":"2025-07-14T04:00:00Z","v":20267,"vw":19.940406},{"c":19.46,"h":20.115,"l":19.44,"n":818,"o":20.03,"t":"2025-07-15T04:00:00Z","v":28186,"vw":19.610133},{"c":19.74,"h":19.76,"l":19.28,"n":1012,"o":19.52,"t":"2025-07-16T04:00:00Z","v":27270,"vw":19.677811},{"c":19.84,"h":20.035,"l":19.76,"n":799,"o":19.84,"t":"2025-07-17T04:00:00Z","v":29150,"vw":19.863558},{"c":19.41,"h":20,"l":19.39,"n":883,"o":20,"t":"2025-07-18T04:00:00Z","v":32512,"vw":19.586992},{"c":19.66,"h":19.685,"l":19.33,"n":790,"o":19.38,"t":"2025-07-21T04:00:00Z","v":27604,"vw":19.611129},{"c":19.68,"h":19.99,"l":19.66,"n":962,"o":19.66,"t":"2025-07-22T04:00:00Z","v":25145,"vw":19.730653},{"c":19.785,"h":19.98,"l":19.6,"n":586,"o":19.92,"t":"2025-07-23T04:00:00Z","v":23114,"vw":19.73199},{"c":19.18,"h":19.68,"l":19.17,"n":812,"o":19.64,"t":"2025-07-24T04:00:00Z","v":23009,"vw":19.343665},{"c":19.22,"h":19.5056,"l":19.05,"n":948,"o":19.21,"t":"2025-07-25T04:00:00Z","v":29099,"vw":19.243697},{"c":19.45,"h":19.54,"l":19.24,"n":682,"o":19.29,"t":"2025-07-28T04:00:00Z","v":21708,"vw":19.408139},{"c":19.19,"h":19.62,"l":19.19,"n":706,"o":19.58,"t":"2025-07-29T04:00:00Z","v":26040,"vw":19.290448},{"c":18.88,"h":19.39,"l":18.66,"n":1393,"o":19.22,"t":"2025-07-30T04:00:00Z","v":40277,"vw":18.964114},{"c":19.02,"h":19.09,"l":18.65,"n":940,"o":18.69,"t":"2025-07-31T04:00:00Z","v":40417,"vw":18.852063},{"c":18.41,"h":18.95,"l":18.41,"n":1209,"o":18.83,"t":"2025-08-01T04:00:00Z","v":45033,"vw":18.562423},{"c":18.51,"h":18.51,"l":18.16,"n":735,"o":18.16,"t":"2025-08-04T04:00:00Z","v":26304,"vw":18.347789},{"c":18.46,"h":18.52,"l":18.2,"n":528,"o":18.52,"t":"2025-08-05T04:00:00Z","v":20428,"vw":18.402894},{"c":18.55,"h":19.1,"l":18.28,"n":2773,"o":18.39,"t":"2025-08-06T04:00:00Z","v":329886,"vw":18.766505},{"c":18.39,"h":18.768,"l":18.2893,"n":960,"o":18.65,"t":"2025-08-07T04:00:00Z","v":73652,"vw":18.48302},{"c":18.69,"h":18.78,"l":18.49,"n":508,"o":18.49,"t":"2025-08-08T04:00:00Z","v":18036,"vw":18.643688},{"c":18.76,"h":18.85,"l":18.55,"n":638,"o":18.8,"t":"2025-08-11T04:00:00Z","v":26952,"vw":18.684006},{"c":19.45,"h":19.525,"l":18.86,"n":878,"o":18.86,"t":"2025-08-12T04:00:00Z","v":49159,"vw":19.280997},{"c":19.85,"h":19.94,"l":19.57,"n":680,"o":19.57,"t":"2025-08-13T04:00:00Z","v":24632,"vw":19.779764},{"c":19.395,"h":19.71,"l":19,"n":668,"o":19.67,"t":"2025-08-14T04:00:00Z","v":39845,"vw":19.45748},{"c":19.11,"h":19.67,"l":19.05,"n":994,"o":19.58,"t":"2025-08-15T04:00:00Z","v":58679,"vw":19.304189},{"c":19.34,"h":19.505,"l":19.06,"n":963,"o":19.06,"t":"2025-08-18T04:00:00Z","v":26064,"vw":19.265196},{"c":19.32,"h":19.6399,"l":19.15,"n":728,"o":19.44,"t":"2025-08-19T04:00:00Z","v":23471,"vw":19.370566},{"c":19.52,"h":19.84,"l":19.1297,"n":787,"o":19.26,"t":"2025-08-20T04:00:00Z","v":30531,"vw":19.550177},{"c":19.48,"h":19.655,"l":19.36,"n":930,"o":19.4,"t":"2025-08-21T04:00:00Z","v":31786,"vw":19.507573},{"c":20.49,"h":20.49,"l":19.6,"n":1305,"o":19.68,"t":"2025-08-22T04:00:00Z","v":83200,"vw":20.288343},{"c":20.13,"h":20.32,"l":20.06,"n":658,"o":20.32,"t":"2025-08-25T04:00:00Z","v":16137,"vw":20.187549},{"c":20.4,"h":20.5698,"l":20.0566,"n":550,"o":20.16,"t":"2025-08-26T04:00:00Z","v":21746,"vw":20.354912},{"c":20.24,"h":20.54,"l":20.12,"n":1006,"o":20.39,"t":"2025-08-27T04:00:00Z","v":43977,"vw":20.277888},{"c":20.32,"h":20.4,"l":19.9695,"n":516,"o":20.33,"t":"2025-08-28T04:00:00Z","v":15635,"vw":20.216844},{"c":20.2,"h":20.44,"l":19.95,"n":549,"o":20.44,"t":"2025-08-29T04:00:00Z","v":26737,"vw":20.210966},{"c":20.27,"h":20.3199,"l":19.9101,"n":756,"o":20.2,"t":"2025-09-02T04:00:00Z","v":26866,"vw":20.218028},{"c":20.05,"h":20.33,"l":20.04,"n":511,"o":20.17,"t":"2025-09-03T04:00:00Z","v":16575,"vw":20.121076},{"c":20.42,"h":20.45,"l":20.08,"n":495,"o":20.15,"t":"2025-09-04T04:00:00Z","v":21333,"vw":20.268131},{"c":20.165,"h":20.7,"l":20.0159,"n":910,"o":20.51,"t":"2025-09-05T04:00:00Z","v":35453,"vw":20.245348},{"c":20.25,"h":20.34,"l":20,"n":948,"o":20.27,"t":"2025-09-08T04:00:00Z","v":28745,"vw":20.180507},{"c":20.02,"h":20.3,"l":19.91,"n":502,"o":20.3,"t":"2025-09-09T04:00:00Z","v":14648,"vw":20.08595},{"c":19.87,"h":20.055,"l":19.78,"n":440,"o":20.01,"t":"2025-09-10T04:00:00Z","v":14494,"vw":19.887998},{"c":20.22,"h":20.455,"l":19.82,"n":739,"o":19.82,"t":"2025-09-11T04:00:00Z","v":26194,"vw":20.144104},{"c":20.02,"h":20.115,"l":19.91,"n":672,"o":19.97,"t":"2025-09-12T04:00:00Z","v":15693,"vw":20.023156},{"c":20.07,"h":20.1002,"l":19.92,"n":719,"o":20.05,"t":"2025-09-15T04:00:00Z","v":23652,"vw":20.030627},{"c":19.83,"h":20.1975,"l":19.785,"n":686,"o":20.02,"t":"2025-09-16T04:00:00Z","v":25929,"vw":19.878573},{"c":20.02,"h":20.58,"l":19.85,"n":798,"o":19.85,"t":"2025-09-17T04:00:00Z","v":46354,"vw":20.124943},{"c":20.55,"h":20.62,"l":19.755,"n":937,"o":20.09,"t":"2025-09-18T04:00:00Z","v":41730,"vw":20.36892},{"c":20.07,"h":20.55,"l":20,"n":1240,"o":20.55,"t":"2025-09-19T04:00:00Z","v":104119,"vw":20.220928},{"c":19.98,"h":20.11,"l":19.806,"n":1038,"o":19.98,"t":"2025-09-22T04:00:00Z","v":40848,"vw":19.949219},{"c":19.76,"h":20.15,"l":19.76,"n":1409,"o":19.92,"t":"2025-09-23T04:00:00Z","v":42393,"vw":19.907372},{"c":19.93,"h":20.11,"l":19.75,"n":962,"o":19.75,"t":"2025-09-24T04:00:00Z","v":86234,"vw":19.989081},{"c":19.78,"h":20.02,"l":19.7,"n":529,"o":19.9,"t":"2025-09-25T04:00:00Z","v":16681,"vw":19.822567},{"c":19.9,"h":20.1197,"l":19.8,"n":597,"o":20.1197,"t":"2025-09-26T04:00:00Z","v":23753,"vw":19.902565},{"c":19.72,"h":19.97,"l":19.64,"n":731,"o":19.97,"t":"2025-09-29T04:00:00Z","v":30066,"vw":19.808718},{"c":19.81,"h":19.88,"l":19.64,"n":755,"o":19.65,"t":"2025-09-30T04:00:00Z","v":30023,"vw":19.764571},{"c":19.68,"h":19.78,"l":19.5,"n":605,"o":19.7,"t":"2025-10-01T04:00:00Z","v":21863,"vw":19.677604},{"c":19.52,"h":19.69,"l":19.45,"n":909,"o":19.69,"t":"2025-10-02T04:00:00Z","v":67080,"vw":19.510181},{"c":19.47,"h":19.85,"l":19.36,"n":828,"o":19.52,"t":"2025-10-03T04:00:00Z","v":38329,"vw":19.529277},{"c":19.55,"h":19.7,"l":19.37,"n":777,"o":19.6,"t":"2025-10-06T04:00:00Z","v":38703,"vw":19.55983},{"c":19.56,"h":19.88,"l":19.55,"n":782,"o":19.62,"t":"2025-10-07T04:00:00Z","v":30360,"vw":19.639607},{"c":19.53,"h":19.664,"l":19.51,"n":558,"o":19.58,"t":"2025-10-08T04:00:00Z","v":21871,"vw":19.546462},{"c":19.47,"h":19.67,"l":19.4,"n":703,"o":19.51,"t":"2025-10-09T04:00:00Z","v":22903,"vw":19.495462},{"c":19.27,"h":19.6,"l":19.26,"n":868,"o":19.5,"t":"2025-10-10T04:00:00Z","v":100296,"vw":19.416354},{"c":19.46,"h":19.57,"l":19.4,"n":921,"o":19.47,"t":"2025-10-13T04:00:00Z","v":46675,"vw":19.464145},{"c":19.57,"h":19.72,"l":19.27,"n":1020,"o":19.27,"t":"2025-10-14T04:00:00Z","v":48307,"vw":19.600351},{"c":19.55,"h":19.76,"l":19.4,"n":1081,"o":19.62,"t":"2025-10-15T04:00:00Z","v":67535,"vw":19.606378},{"c":19.01,"h":19.45,"l":18.95,"n":1553,"o":19.43,"t":"2025-10-16T04:00:00Z","v":111651,"vw":19.152844},{"c":19.23,"h":19.315,"l":19.0464,"n":891,"o":19.1,"t":"2025-10-17T04:00:00Z","v":50081,"vw":19.171828},{"c":19.37,"h":19.515,"l":19.29,"n":953,"o":19.37,"t":"2025-10-20T04:00:00Z","v":50856,"vw":19.38507},{"c":19.23,"h":19.39,"l":19.15,"n":1223,"o":19.39,"t":"2025-10-21T04:00:00Z","v":42748,"vw":19.269936},{"c":19.48,"h":19.605,"l":19.16,"n":860,"o":19.16,"t":"2025-10-22T04:00:00Z","v":48138,"vw":19.429889},{"c":19.235,"h":19.471,"l":19.21,"n":710,"o":19.46,"t":"2025-10-23T04:00:00Z","v":26990,"vw":19.308918},{"c":19.47,"h":19.59,"l":19.1743,"n":884,"o":19.25,"t":"2025-10-24T04:00:00Z","v":30830,"vw":19.466726},{"c":19.54,"h":19.59,"l":19.39,"n":753,"o":19.47,"t":"2025-10-27T04:00:00Z","v":25866,"vw":19.525255},{"c":19.57,"h":19.65,"l":19.35,"n":754,"o":19.54,"t":"2025-10-28T04:00:00Z","v":31159,"vw":19.5107},{"c":19.24,"h":19.71,"l":19.03,"n":869,"o":19.57,"t":"2025-10-29T04:00:00Z","v":46555,"vw":19.306984},{"c":19.49,"h":19.67,"l":19.22,"n":730,"o":19.22,"t":"2025-10-30T04:00:00Z","v":29158,"vw":19.446756},{"c":19.36,"h":19.8393,"l":19.14,"n":978,"o":19.4,"t":"2025-10-31T04:00:00Z","v":40358,"vw":19.386536},{"c":19.06,"h":19.2963,"l":19,"n":1056,"o":19.16,"t":"2025-11-03T05:00:00Z","v":43733,"vw":19.138177},{"c":19.13,"h":19.2866,"l":18.965,"n":923,"o":19,"t":"2025-11-04T05:00:00Z","v":53065,"vw":19.12286},{"c":19.24,"h":19.3,"l":19.13,"n":1145,"o":19.13,"t":"2025-11-05T05:00:00Z","v":38064,"vw":19.240104},{"c":19.04,"h":19.1538,"l":19,"n":1096,"o":19.15,"t":"2025-11-06T05:00:00Z","v":28371,"vw":19.056855},{"c":19.27,"h":19.27,"l":19.02,"n":1061,"o":19.06,"t":"2025-11-07T05:00:00Z","v":28142,"vw":19.175269},{"c":19.22,"h":19.4,"l":19.15,"n":1264,"o":19.4,"t":"2025-11-10T05:00:00Z","v":24538,"vw":19.226709},{"c":19.35,"h":19.4,"l":19.1637,"n":1117,"o":19.21,"t":"2025-11-11T05:00:00Z","v":22180,"vw":19.329693},{"c":19.41,"h":19.59,"l":19.34,"n":1041,"o":19.39,"t":"2025-11-12T05:00:00Z","v":48640,"vw":19.417271},{"c":19.51,"h":19.5399,"l":19.405,"n":1393,"o":19.42,"t":"2025-11-13T05:00:00Z","v":37454,"vw":19.489298},{"c":19.6,"h":19.6,"l":19.2301,"n":1391,"o":19.55,"t":"2025-11-14T05:00:00Z","v":41009,"vw":19.528761},{"c":19.02,"h":19.63,"l":18.87,"n":1152,"o":19.63,"t":"2025-11-17T05:00:00Z","v":62882,"vw":19.348756},{"c":19.5,"h":19.99,"l":18.97,"n":1561,"o":18.97,"t":"2025-11-18T05:00:00Z","v":127548,"vw":19.733914},{"c":19.37,"h":19.58,"l":19.205,"n":1350,"o":19.51,"t":"2025-11-19T05:00:00Z","v":54718,"vw":19.40819},{"c":19.05,"h":19.54,"l":19.04,"n":1316,"o":19.54,"t":"2025-11-20T05:00:00Z","v":47382,"vw":19.181449},{"c":19.66,"h":19.735,"l":19,"n":1432,"o":19,"t":"2025-11-21T05:00:00Z","v":57977,"vw":19.485191},{"c":19.86,"h":19.895,"l":19.46,"n":994,"o":19.74,"t":"2025-11-24T05:00:00Z","v":34654,"vw":19.80419},{"c":20.1,"h":20.29,"l":19.97,"n":1327,"o":19.97,"t":"2025-11-25T05:00:00Z","v":55762,"vw":20.125428},{"c":20.19,"h":20.205,"l":20.01,"n":1200,"o":20.03,"t":"2025-11-26T05:00:00Z","v":65545,"vw":20.1204},{"c":20.16,"h":20.19,"l":19.985,"n":686,"o":20.19,"t":"2025-11-28T05:00:00Z","v":16440,"vw":20.137477},{"c":20.16,"h":20.41,"l":19.92,"n":1237,"o":19.92,"t":"2025-12-01T05:00:00Z","v":42931,"vw":20.198692},{"c":20.16,"h":20.4832,"l":20.08,"n":1273,"o":20.22,"t":"2025-12-02T05:00:00Z","v":33335,"vw":20.181602},{"c":20.5,"h":20.66,"l":20.21,"n":902,"o":20.21,"t":"2025-12-03T05:00:00Z","v":48712,"vw":20.482049},{"c":20.5,"h":20.67,"l":20.36,"n":1574,"o":20.54,"t":"2025-12-04T05:00:00Z","v":76374,"vw":20.528385},{"c":20.25,"h":20.64,"l":19.93,"n":1599,"o":20.49,"t":"2025-12-05T05:00:00Z","v":56602,"vw":20.189747},{"c":20.37,"h":20.46,"l":20.265,"n":1508,"o":20.37,"t":"2025-12-08T05:00:00Z","v":44903,"vw":20.330832},{"c":20.56,"h":20.65,"l":20.37,"n":1415,"o":20.37,"t":"2025-12-09T05:00:00Z","v":47873,"vw":20.560451},{"c":21.23,"h":21.3,"l":20.52,"n":1871,"o":20.52,"t":"2025-12-10T05:00:00Z","v":138604,"vw":21.109616},{"c":21.51,"h":21.61,"l":21.25,"n":1745,"o":21.27,"t":"2025-12-11T05:00:00Z","v":62769,"vw":21.449578},{"c":21.67,"h":21.75,"l":20.9804,"n":1826,"o":21.58,"t":"2025-12-12T05:00:00Z","v":52868,"vw":21.62565},{"c":21.99,"h":22.09,"l":21.71,"n":2121,"o":21.79,"t":"2025-12-15T05:00:00Z","v":88917,"vw":21.932782},{"c":21.98,"h":22.22,"l":21.93,"n":2243,"o":22.01,"t":"2025-12-16T05:00:00Z","v":84387,"vw":22.030604},{"c":21.85,"h":22.247,"l":21.76,"n":2133,"o":21.99,"t":"2025-12-17T05:00:00Z","v":86869,"vw":21.931781},{"c":21.88,"h":22.14,"l":21.865,"n":1574,"o":21.98,"t":"2025-12-18T05:00:00Z","v":58237,"vw":21.945761},{"c":21.01,"h":22.05,"l":20.98,"n":2071,"o":21.81,"t":"2025-12-19T05:00:00Z","v":429518,"vw":21.079397},{"c":20.94,"h":21.6,"l":20.855,"n":1675,"o":21.08,"t":"2025-12-22T05:00:00Z","v":49703,"vw":21.067682},{"c":20.63,"h":21.4101,"l":20.62,"n":1275,"o":20.94,"t":"2025-12-23T05:00:00Z","v":44099,"vw":20.809693},{"c":20.66,"h":20.965,"l":20.46,"n":721,"o":20.58,"t":"2025-12-24T05:00:00Z","v":36550,"vw":20.621667},{"c":20.63,"h":20.76,"l":20.54,"n":1170,"o":20.73,"t":"2025-12-26T05:00:00Z","v":33458,"vw":20.646512},{"c":20.36,"h":20.7255,"l":20.2,"n":1410,"o":20.66,"t":"2025-12-29T05:00:00Z","v":70246,"vw":20.420031},{"c":20.26,"h":20.49,"l":20.17,"n":1180,"o":20.4,"t":"2025-12-30T05:00:00Z","v":37364,"vw":20.289501},{"c":20.17,"h":20.24,"l":20.0424,"n":978,"o":20.2311,"t":"2025-12-31T05:00:00Z","v":32865,"vw":20.144237},{"c":19.97,"h":20.15,"l":19.81,"n":800,"o":20.15,"t":"2026-01-02T05:00:00Z","v":31212,"vw":19.933442},{"c":20.24,"h":20.52,"l":20.02,"n":1147,"o":20.02,"t":"2026-01-05T05:00:00Z","v":30228,"vw":20.266739},{"c":20.19,"h":20.6253,"l":20.01,"n":831,"o":20.13,"t":"2026-01-06T05:00:00Z","v":35049,"vw":20.201271},{"c":20.02,"h":20.265,"l":19.77,"n":963,"o":20.11,"t":"2026-01-07T05:00:00Z","v":33563,"vw":19.952322},{"c":20.41,"h":20.5,"l":19.88,"n":894,"o":19.88,"t":"2026-01-08T05:00:00Z","v":32849,"vw":20.386644},{"c":20.47,"h":20.75,"l":20.2,"n":1564,"o":20.39,"t":"2026-01-09T05:00:00Z","v":78161,"vw":20.510433},{"c":20.37,"h":20.6181,"l":20.25,"n":895,"o":20.43,"t":"2026-01-12T05:00:00Z","v":35405,"vw":20.407028},{"c":20.54,"h":20.625,"l":20.324,"n":803,"o":20.37,"t":"2026-01-13T05:00:00Z","v":27627,"vw":20.500824},{"c":21.03,"h":21.105,"l":20.54,"n":1005,"o":20.7,"t":"2026-01-14T05:00:00Z","v":63255,"vw":20.971178},{"c":21.61,"h":21.655,"l":20.975,"n":1014,"o":21,"t":"2026-01-15T05:00:00Z","v":38622,"vw":21.439853},{"c":21.45,"h":21.76,"l":21.23,"n":1303,"o":21.52,"t":"2026-01-16T05:00:00Z","v":81387,"vw":21.414191},{"c":21.42,"h":21.6,"l":21.065,"n":1090,"o":21.19,"t":"2026-01-20T05:00:00Z","v":42420,"vw":21.439049},{"c":22.28,"h":22.29,"l":21.47,"n":1247,"o":21.47,"t":"2026-01-21T05:00:00Z","v":54491,"vw":22.107132},{"c":22.38,"h":22.66,"l":22.0907,"n":968,"o":22.25,"t":"2026-01-22T05:00:00Z","v":31327,"vw":22.439135},{"c":21.62,"h":22.38,"l":21.55,"n":1035,"o":22.38,"t":"2026-01-23T05:00:00Z","v":43379,"vw":21.710279},{"c":21.42,"h":21.9174,"l":21.215,"n":1594,"o":21.58,"t":"2026-01-26T05:00:00Z","v":93257,"vw":21.557031},{"c":21.66,"h":21.84,"l":21.37,"n":1195,"o":21.37,"t":"2026-01-27T05:00:00Z","v":28278,"vw":21.692473},{"c":21.39,"h":21.77,"l":21.28,"n":1130,"o":21.71,"t":"2026-01-28T05:00:00Z","v":42940,"vw":21.439944},{"c":22.33,"h":22.37,"l":21.36,"n":1379,"o":21.36,"t":"2026-01-29T05:00:00Z","v":48891,"vw":22.004113},{"c":22.76,"h":22.86,"l":21.958,"n":1890,"o":22.3,"t":"2026-01-30T05:00:00Z","v":78716,"vw":22.584573},{"c":22.7,"h":23.13,"l":22.46,"n":1905,"o":22.5,"t":"2026-02-02T05:00:00Z","v":68393,"vw":22.762181},{"c":23.37,"h":23.43,"l":22.72,"n":1352,"o":22.72,"t":"2026-02-03T05:00:00Z","v":71634,"vw":23.094826},{"c":23.62,"h":24.04,"l":23.445,"n":1698,"o":23.47,"t":"2026-02-04T05:00:00Z","v":73525,"vw":23.780508},{"c":23.52,"h":23.8,"l":23.4,"n":1329,"o":23.55,"t":"2026-02-05T05:00:00Z","v":34215,"vw":23.55599},{"c":23.49,"h":23.95,"l":23.4,"n":1594,"o":23.6,"t":"2026-02-06T05:00:00Z","v":81567,"vw":23.582192},{"c":23.31,"h":23.49,"l":23.19,"n":1294,"o":23.41,"t":"2026-02-09T05:00:00Z","v":42048,"vw":23.327562},{"c":23.17,"h":23.5,"l":23.16,"n":1410,"o":23.3,"t":"2026-02-10T05:00:00Z","v":50637,"vw":23.252099},{"c":23.16,"h":23.395,"l":23.1,"n":1107,"o":23.32,"t":"2026-02-11T05:00:00Z","v":37370,"vw":23.192738},{"c":23.51,"h":23.56,"l":23.07,"n":1418,"o":23.35,"t":"2026-02-12T05:00:00Z","v":49130,"vw":23.363788},{"c":23.88,"h":24.05,"l":23.13,"n":2376,"o":23.42,"t":"2026-02-13T05:00:00Z","v":88556,"vw":23.780956},{"c":23.76,"h":24.09,"l":23.63,"n":1073,"o":23.83,"t":"2026-02-17T05:00:00Z","v":39562,"vw":23.828159},{"c":23.48,"h":24.115,"l":23.42,"n":1199,"o":23.71,"t":"2026-02-18T05:00:00Z","v":36206,"vw":23.679817},{"c":23.57,"h":23.99,"l":23.2859,"n":1568,"o":23.37,"t":"2026-02-19T05:00:00Z","v":47304,"vw":23.594928},{"c":23.84,"h":24,"l":23.34,"n":1204,"o":23.61,"t":"2026-02-20T05:00:00Z","v":38355,"vw":23.775633},{"c":23.23,"h":23.83,"l":22.9,"n":1679,"o":23.83,"t":"2026-02-23T05:00:00Z","v":108896,"vw":23.286487},{"c":22.74,"h":23.315,"l":22.59,"n":1336,"o":23.28,"t":"2026-02-24T05:00:00Z","v":45159,"vw":22.799003},{"c":23.07,"h":23.07,"l":22.66,"n":1311,"o":22.81,"t":"2026-02-25T05:00:00Z","v":42739,"vw":22.853123},{"c":23.21,"h":23.38,"l":22.86,"n":904,"o":23.04,"t":"2026-02-26T05:00:00Z","v":45472,"vw":23.190331},{"c":22.46,"h":22.97,"l":22.38,"n":847,"o":22.91,"t":"2026-02-27T05:00:00Z","v":48777,"vw":22.518935},{"c":22.93,"h":23.02,"l":22.13,"n":1456,"o":22.29,"t":"2026-03-02T05:00:00Z","v":50051,"vw":22.825774},{"c":22.77,"h":22.85,"l":22.4301,"n":1226,"o":22.58,"t":"2026-03-03T05:00:00Z","v":41640,"vw":22.683138},{"c":22.87,"h":23.19,"l":22.72,"n":941,"o":22.94,"t":"2026-03-04T05:00:00Z","v":33700,"vw":22.933666},{"c":22.29,"h":22.795,"l":22.14,"n":1200,"o":22.69,"t":"2026-03-05T05:00:00Z","v":38942,"vw":22.37409},{"c":22.3,"h":22.5,"l":21.735,"n":1606,"o":22.04,"t":"2026-03-06T05:00:00Z","v":64777,"vw":22.169644},{"c":22.28,"h":22.3252,"l":21.51,"n":1398,"o":22.1,"t":"2026-03-09T04:00:00Z","v":49165,"vw":22.017562},{"c":22.31,"h":22.61,"l":22,"n":970,"o":22.15,"t":"2026-03-10T04:00:00Z","v":31077,"vw":22.291673},{"c":21.84,"h":22.3046,"l":21.65,"n":1210,"o":22.12,"t":"2026-03-11T04:00:00Z","v":40893,"vw":21.875921},{"c":21.665,"h":21.86,"l":21.3,"n":1326,"o":21.48,"t":"2026-03-12T04:00:00Z","v":48429,"vw":21.612749},{"c":21.73,"h":21.85,"l":21.45,"n":865,"o":21.85,"t":"2026-03-13T04:00:00Z","v":34336,"vw":21.70097},{"c":21.91,"h":22.21,"l":21.79,"n":890,"o":21.92,"t":"2026-03-16T04:00:00Z","v":30052,"vw":21.973355},{"c":21.91,"h":22.02,"l":21.75,"n":974,"o":21.92,"t":"2026-03-17T04:00:00Z","v":37699,"vw":21.886891},{"c":21.42,"h":21.76,"l":21.26,"n":1572,"o":21.73,"t":"2026-03-18T04:00:00Z","v":55599,"vw":21.454494},{"c":21.71,"h":21.745,"l":21.185,"n":1005,"o":21.24,"t":"2026-03-19T04:00:00Z","v":30987,"vw":21.576789},{"c":21.68,"h":21.83,"l":21.28,"n":1544,"o":21.72,"t":"2026-03-20T04:00:00Z","v":120285,"vw":21.661666},{"c":22.11,"h":22.52,"l":21.86,"n":1395,"o":21.94,"t":"2026-03-23T04:00:00Z","v":63232,"vw":22.156117},{"c":22.11,"h":22.4,"l":21.802,"n":1002,"o":21.92,"t":"2026-03-24T04:00:00Z","v":41447,"vw":22.159555},{"c":22.03,"h":22.33,"l":21.9,"n":1062,"o":22.33,"t":"2026-03-25T04:00:00Z","v":26160,"vw":22.020223},{"c":22.12,"h":22.155,"l":21.7401,"n":785,"o":21.97,"t":"2026-03-26T04:00:00Z","v":21084,"vw":22.031092},{"c":22,"h":22.17,"l":21.74,"n":950,"o":21.98,"t":"2026-03-27T04:00:00Z","v":26100,"vw":21.976332},{"c":22.29,"h":22.46,"l":21.95,"n":1396,"o":22.02,"t":"2026-03-30T04:00:00Z","v":49118,"vw":22.26126},{"c":22.34,"h":22.68,"l":22.14,"n":872,"o":22.47,"t":"2026-03-31T04:00:00Z","v":49993,"vw":22.360863},{"c":22.38,"h":22.79,"l":22.34,"n":837,"o":22.34,"t":"2026-04-01T04:00:00Z","v":27487,"vw":22.417068},{"c":22.42,"h":22.515,"l":21.97,"n":1014,"o":22.23,"t":"2026-04-02T04:00:00Z","v":37073,"vw":22.341382},{"c":22.64,"h":22.71,"l":22.36,"n":776,"o":22.36,"t":"2026-04-06T04:00:00Z","v":31163,"vw":22.591903},{"c":22.89,"h":22.91,"l":22.4,"n":1273,"o":22.59,"t":"2026-04-07T04:00:00Z","v":45675,"vw":22.796214},{"c":23.31,"h":23.73,"l":23.05,"n":1422,"o":23.32,"t":"2026-04-08T04:00:00Z","v":52931,"vw":23.265085},{"c":23.91,"h":23.93,"l":23.25,"n":1340,"o":23.25,"t":"2026-04-09T04:00:00Z","v":44580,"vw":23.768502},{"c":23.74,"h":23.81,"l":23.49,"n":839,"o":23.81,"t":"2026-04-10T04:00:00Z","v":27378,"vw":23.715062},{"c":23.64,"h":23.66,"l":23.435,"n":962,"o":23.64,"t":"2026-04-13T04:00:00Z","v":33181,"vw":23.606982},{"c":23.59,"h":23.74,"l":23.23,"n":1025,"o":23.56,"t":"2026-04-14T04:00:00Z","v":35485,"vw":23.564614},{"c":23.42,"h":23.54,"l":23.25,"n":1023,"o":23.54,"t":"2026-04-15T04:00:00Z","v":22826,"vw":23.39692},{"c":23.17,"h":23.39,"l":23.04,"n":740,"o":23.29,"t":"2026-04-16T04:00:00Z","v":22090,"vw":23.163887},{"c":23.73,"h":24,"l":23.345,"n":1468,"o":23.4,"t":"2026-04-17T04:00:00Z","v":51604,"vw":23.744051},{"c":23.68,"h":23.9999,"l":23.5501,"n":657,"o":23.72,"t":"2026-04-20T04:00:00Z","v":25586,"vw":23.696719},{"c":23.23,"h":23.665,"l":23.18,"n":803,"o":23.65,"t":"2026-04-21T04:00:00Z","v":25596,"vw":23.272279},{"c":23.18,"h":23.26,"l":23.04,"n":1366,"o":23.21,"t":"2026-04-22T04:00:00Z","v":38714,"vw":23.160758},{"c":23,"h":23.47,"l":23,"n":1050,"o":23.08,"t":"2026-04-23T04:00:00Z","v":40204,"vw":23.181715},{"c":23.13,"h":23.23,"l":22.89,"n":673,"o":22.89,"t":"2026-04-24T04:00:00Z","v":18202,"vw":23.109974},{"c":23.24,"h":23.43,"l":23.02,"n":914,"o":23.02,"t":"2026-04-27T04:00:00Z","v":27905,"vw":23.216069},{"c":23.65,"h":23.72,"l":23.29,"n":1220,"o":23.32,"t":"2026-04-28T04:00:00Z","v":29736,"vw":23.587224},{"c":23,"h":23.46,"l":22.97,"n":1024,"o":23.46,"t":"2026-04-29T04:00:00Z","v":25914,"vw":23.092743},{"c":22.08,"h":22.89,"l":21.96,"n":1305,"o":22.73,"t":"2026-04-30T04:00:00Z","v":51705,"vw":22.243051},{"c":22.48,"h":22.68,"l":21.95,"n":1374,"o":22.1,"t":"2026-05-01T04:00:00Z","v":43248,"vw":22.46572},{"c":21.53,"h":22.18,"l":21.45,"n":1878,"o":22,"t":"2026-05-04T04:00:00Z","v":59676,"vw":21.716215},{"c":21.74,"h":21.94,"l":21.52,"n":730,"o":21.53,"t":"2026-05-05T04:00:00Z","v":30433,"vw":21.721009},{"c":21.73,"h":22.1,"l":21.6292,"n":1050,"o":21.94,"t":"2026-05-06T04:00:00Z","v":29723,"vw":21.787759},{"c":21.78,"h":22,"l":21.5001,"n":1076,"o":21.68,"t":"2026-05-07T04:00:00Z","v":36159,"vw":21.774178},{"c":21.63,"h":21.82,"l":21.45,"n":1116,"o":21.78,"t":"2026-05-08T04:00:00Z","v":22826,"vw":21.638329},{"c":21.05,"h":21.5199,"l":21.03,"n":1318,"o":21.49,"t":"2026-05-11T04:00:00Z","v":35524,"vw":21.197941},{"c":21,"h":21.29,"l":20.75,"n":1206,"o":21.02,"t":"2026-05-12T04:00:00Z","v":41851,"vw":20.937949},{"c":20.75,"h":21.02,"l":20.5201,"n":1815,"o":20.79,"t":"2026-05-13T04:00:00Z","v":60684,"vw":20.786169},{"c":20.76,"h":21,"l":20.715,"n":1381,"o":20.76,"t":"2026-05-14T04:00:00Z","v":34216,"vw":20.813653},{"c":20.25,"h":21.43,"l":20.2,"n":1732,"o":20.79,"t":"2026-05-15T04:00:00Z","v":61471,"vw":20.493449},{"c":20.61,"h":20.61,"l":20.195,"n":985,"o":20.36,"t":"2026-05-18T04:00:00Z","v":38338,"vw":20.507873},{"c":20.505,"h":20.7,"l":20.31,"n":1787,"o":20.44,"t":"2026-05-19T04:00:00Z","v":80520,"vw":20.481709},{"c":21,"h":21.41,"l":20.52,"n":1430,"o":20.52,"t":"2026-05-20T04:00:00Z","v":44751,"vw":20.938881},{"c":21.19,"h":21.275,"l":20.68,"n":1526,"o":20.86,"t":"2026-05-21T04:00:00Z","v":40313,"vw":21.090121},{"c":21.07,"h":21.395,"l":20.97,"n":1526,"o":21.31,"t":"2026-05-22T04:00:00Z","v":40604,"vw":21.081113},{"c":21.12,"h":21.49,"l":21.04,"n":1525,"o":21.07,"t":"2026-05-26T04:00:00Z","v":48362,"vw":21.123646},{"c":21.15,"h":21.25,"l":21.06,"n":1500,"o":21.07,"t":"2026-05-27T04:00:00Z","v":41886,"vw":21.133171},{"c":21.16,"h":21.21,"l":20.85,"n":1332,"o":21.12,"t":"2026-05-28T04:00:00Z","v":31832,"vw":21.091933},{"c":21.06,"h":21.28,"l":20.9541,"n":1251,"o":21.08,"t":"2026-05-29T04:00:00Z","v":102395,"vw":21.077024},{"c":20.7,"h":20.94,"l":20.46,"n":1476,"o":20.94,"t":"2026-06-01T04:00:00Z","v":37350,"vw":20.596701},{"c":20.86,"h":20.945,"l":20.4752,"n":1323,"o":20.58,"t":"2026-06-02T04:00:00Z","v":29318,"vw":20.808418},{"c":20.37,"h":20.58,"l":20.34,"n":1750,"o":20.525,"t":"2026-06-03T04:00:00Z","v":42290,"vw":20.415178},{"c":20.9,"h":20.955,"l":20.6,"n":1057,"o":20.69,"t":"2026-06-04T04:00:00Z","v":25885,"vw":20.791076},{"c":21.35,"h":21.52,"l":21,"n":1410,"o":21.02,"t":"2026-06-05T04:00:00Z","v":55006,"vw":21.295363},{"c":21.32,"h":21.57,"l":21.18,"n":1204,"o":21.33,"t":"2026-06-08T04:00:00Z","v":38573,"vw":21.317646},{"c":21.63,"h":21.9,"l":21.37,"n":1515,"o":21.37,"t":"2026-06-09T04:00:00Z","v":45518,"vw":21.631781},{"c":21.925,"h":22.02,"l":21.53,"n":2169,"o":21.65,"t":"2026-06-10T04:00:00Z","v":86647,"vw":21.783683},{"c":21.88,"h":22.14,"l":21.6766,"n":1162,"o":22.02,"t":"2026-06-11T04:00:00Z","v":36098,"vw":21.911455},{"c":22.06,"h":22.17,"l":21.78,"n":1234,"o":21.96,"t":"2026-06-12T04:00:00Z","v":37461,"vw":22.023424},{"c":21.49,"h":22.23,"l":21.41,"n":1545,"o":22.1,"t":"2026-06-15T04:00:00Z","v":63014,"vw":21.682943},{"c":21.87,"h":21.96,"l":21.5,"n":1594,"o":21.62,"t":"2026-06-16T04:00:00Z","v":63655,"vw":21.771916},{"c":21.57,"h":21.96,"l":21.37,"n":1871,"o":21.7,"t":"2026-06-17T04:00:00Z","v":64603,"vw":21.564243},{"c":21.73,"h":22.2,"l":21.5185,"n":1693,"o":21.8,"t":"2026-06-18T04:00:00Z","v":95773,"vw":21.746015},{"c":21.55,"h":21.9011,"l":21.4401,"n":1639,"o":21.6,"t":"2026-06-22T04:00:00Z","v":63664,"vw":21.561878},{"c":22.09,"h":22.1651,"l":21.69,"n":1463,"o":21.69,"t":"2026-06-23T04:00:00Z","v":56498,"vw":21.973474},{"c":22.51,"h":22.57,"l":22.07,"n":1789,"o":22.16,"t":"2026-06-24T04:00:00Z","v":66876,"vw":22.480707},{"c":22.45,"h":22.76,"l":22.31,"n":1568,"o":22.51,"t":"2026-06-25T04:00:00Z","v":43798,"vw":22.465028},{"c":23.49,"h":23.84,"l":22.49,"n":2344,"o":22.49,"t":"2026-06-26T04:00:00Z","v":462595,"vw":23.432621},{"c":23.37,"h":23.48,"l":22.875,"n":2172,"o":23.32,"t":"2026-06-29T04:00:00Z","v":99541,"vw":23.265625},{"c":23.31,"h":23.38,"l":23.1,"n":1559,"o":23.36,"t":"2026-06-30T04:00:00Z","v":43882,"vw":23.300329},{"c":24.04,"h":24.05,"l":23.32,"n":1523,"o":23.32,"t":"2026-07-01T04:00:00Z","v":55037,"vw":23.885767},{"c":23.63,"h":24.25,"l":23.515,"n":1992,"o":24.05,"t":"2026-07-02T04:00:00Z","v":66696,"vw":23.71639},{"c":23.47,"h":23.875,"l":23.23,"n":1904,"o":23.72,"t":"2026-07-06T04:00:00Z","v":71836,"vw":23.427055},{"c":23.24,"h":23.76,"l":23.23,"n":1484,"o":23.49,"t":"2026-07-07T04:00:00Z","v":37204,"vw":23.340465},{"c":22.69,"h":23.26,"l":22.665,"n":1380,"o":23.19,"t":"2026-07-08T04:00:00Z","v":53475,"vw":22.830268},{"c":22.79,"h":23.21,"l":22.38,"n":1708,"o":22.64,"t":"2026-07-09T04:00:00Z","v":58387,"vw":22.738159},{"c":22.85,"h":23.03,"l":22.73,"n":1121,"o":22.73,"t":"2026-07-10T04:00:00Z","v":33377,"vw":22.856191},{"c":23.03,"h":23.38,"l":22.85,"n":2322,"o":22.94,"t":"2026-07-13T04:00:00Z","v":88104,"vw":23.04556},{"c":22.93,"h":23.22,"l":22.8,"n":994,"o":23.03,"t":"2026-07-14T04:00:00Z","v":45778,"vw":22.996823},{"c":23.08,"h":23.365,"l":22.7901,"n":1737,"o":22.89,"t":"2026-07-15T04:00:00Z","v":53662,"vw":23.171195},{"c":23.84,"h":24,"l":23.1059,"n":1690,"o":23.165,"t":"2026-07-16T04:00:00Z","v":62352,"vw":23.844609},{"c":23.34,"h":23.95,"l":23.16,"n":1810,"o":23.76,"t":"2026-07-17T04:00:00Z","v":79031,"vw":23.430655},{"c":23.47,"h":23.7,"l":23.14,"n":2194,"o":23.29,"t":"2026-07-20T04:00:00Z","v":91673,"vw":23.385988},{"c":23.38,"h":23.64,"l":23.015,"n":1573,"o":23.36,"t":"2026-07-21T04:00:00Z","v":61710,"vw":23.321974},{"c":23.18,"h":23.3,"l":22.8,"n":1686,"o":23.3,"t":"2026-07-22T04:00:00Z","v":56534,"vw":23.100015},{"c":23.26,"h":23.27,"l":22.73,"n":1719,"o":22.89,"t":"2026-07-23T04:00:00Z","v":59895,"vw":23.078724},{"c":24.35,"h":25,"l":23.39,"n":1530,"o":23.58,"t":"2026-07-24T04:00:00Z","v":81467,"vw":24.36402},{"c":24.6,"h":24.7299,"l":24.08,"n":1931,"o":24.35,"t":"2026-07-27T04:00:00Z","v":91740,"vw":24.531542},{"c":25.1,"h":25.44,"l":24.75,"n":1720,"o":24.78,"t":"2026-07-28T04:00:00Z","v":81900,"vw":25.114518},{"c":25.05,"h":25.4098,"l":24.6608,"n":1796,"o":24.95,"t":"2026-07-29T04:00:00Z","v":62538,"vw":25.061227},{"c":25.43,"h":25.78,"l":25.07,"n":1680,"o":25.07,"t":"2026-07-30T04:00:00Z","v":80185,"vw":25.515484},{"c":25.39,"h":25.8432,"l":25.1085,"n":1693,"o":25.33,"t":"2026-07-31T04:00:00Z","v":73134,"vw":25.364893},{"c":25.3,"h":25.84,"l":25.2,"n":1649,"o":25.36,"t":"2026-08-03T04:00:00Z","v":70459,"vw":25.361428},{"c":25.36,"h":25.74,"l":25.13,"n":1897,"o":25.3,"t":"2026-08-04T04:00:00Z","v":69879,"vw":25.37314},{"c":25.24,"h":25.44,"l":24.51,"n":1328,"o":25.06,"t":"2026-08-05T04:00:00Z","v":44002,"vw":25.161219},{"c":25.27,"h":25.38,"l":24.87,"n":1394,"o":25.38,"t":"2026-08-06T04:00:00Z","v":40896,"vw":25.213344},{"c":25.36,"h":25.58,"l":24.5892,"n":1216,"o":25.28,"t":"2026-08-07T04:00:00Z","v":53795,"vw":25.294967},{"c":25.32,"h":25.36,"l":24.85,"n":2139,"o":25.15,"t":"2026-08-10T04:00:00Z","v":76738,"vw":25.181577},{"c":25.59,"h":25.68,"l":25.32,"n":1626,"o":25.39,"t":"2026-08-11T04:00:00Z","v":65339,"vw":25.530983},{"c":25.95,"h":26,"l":25.52,"n":1661,"o":25.67,"t":"2026-08-12T04:00:00Z","v":41680,"vw":25.873676},{"c":26,"h":26.26,"l":25.88,"n":1993,"o":26,"t":"2026-08-13T04:00:00Z","v":69211,"vw":26.014394},{"c":25.98,"h":26.25,"l":25.53,"n":2217,"o":26,"t":"2026-08-14T04:00:00Z","v":78100,"vw":25.940065},{"c":25.99,"h":26.185,"l":25.8,"n":2948,"o":25.85,"t":"2026-08-17T04:00:00Z","v":72331,"vw":25.953792},{"c":26.09,"h":26.215,"l":25.9,"n":2599,"o":26.05,"t":"2026-08-18T04:00:00Z","v":82827,"vw":26.015896},{"c":25.58,"h":26.14,"l":25.57,"n":2161,"o":26.12,"t":"2026-08-19T04:00:00Z","v":117182,"vw":25.730632},{"c":25.7,"h":25.755,"l":25.16,"n":1682,"o":25.54,"t":"2026-08-20T04:00:00Z","v":77934,"vw":25.583809},{"c":25.8,"h":25.9999,"l":25.51,"n":1336,"o":25.81,"t":"2026-08-21T04:00:00Z","v":70451,"vw":25.726029},{"c":26.01,"h":26.25,"l":25.75,"n":1960,"o":25.75,"t":"2026-08-24T04:00:00Z","v":94583,"vw":25.997417},{"c":25.78,"h":26,"l":25.72,"n":1333,"o":25.95,"t":"2026-08-25T04:00:00Z","v":55697,"vw":25.816048},{"c":25.36,"h":25.88,"l":25.215,"n":1916,"o":25.88,"t":"2026-08-26T04:00:00Z","v":98665,"vw":25.484809},{"c":25.49,"h":25.56,"l":25,"n":1498,"o":25.28,"t":"2026-08-27T04:00:00Z","v":63882,"vw":25.385956},{"c":25.54,"h":25.83,"l":25.48,"n":1490,"o":25.59,"t":"2026-08-28T04:00:00Z","v":68649,"vw":25.648761},{"c":25.34,"h":25.54,"l":25.29,"n":1579,"o":25.54,"t":"2026-08-31T04:00:00Z","v":40127,"vw":25.374793},{"c":25.32,"h":25.47,"l":25.09,"n":1884,"o":25.29,"t":"2026-09-01T04:00:00Z","v":50981,"vw":25.251859},{"c":25.83,"h":26.1099,"l":25.38,"n":1892,"o":25.45,"t":"2026-09-02T04:00:00Z","v":77443,"vw":25.819852},{"c":25.83,"h":26.24,"l":25.7517,"n":1739,"o":25.98,"t":"2026-09-03T04:00:00Z","v":62360,"vw":25.902998},{"c":26.11,"h":26.1662,"l":25.675,"n":1372,"o":25.74,"t":"2026-09-04T04:00:00Z","v":34136,"vw":26.042466},{"c":25.81,"h":26.1,"l":25.7,"n":1920,"o":26.02,"t":"2026-09-08T04:00:00Z","v":50726,"vw":25.828894},{"c":25.74,"h":25.8671,"l":25.58,"n":1232,"o":25.67,"t":"2026-09-09T04:00:00Z","v":33001,"vw":25.695674},{"c":25.93,"h":25.93,"l":25.175,"n":1727,"o":25.61,"t":"2026-09-10T04:00:00Z","v":79435,"vw":25.783569},{"c":25.97,"h":26.23,"l":25.695,"n":1884,"o":26.04,"t":"2026-09-11T04:00:00Z","v":53280,"vw":25.956619},{"c":26.09,"h":26.3486,"l":25.96,"n":1573,"o":25.97,"t":"2026-09-14T04:00:00Z","v":60434,"vw":26.128427},{"c":26.13,"h":26.25,"l":25.89,"n":2007,"o":26.13,"t":"2026-09-15T04:00:00Z","v":66507,"vw":26.112459},{"c":25.96,"h":26.24,"l":25.495,"n":1805,"o":26.17,"t":"2026-09-16T04:00:00Z","v":61844,"vw":25.909242},{"c":25.93,"h":26.37,"l":25.4501,"n":2062,"o":26.16,"t":"2026-09-17T04:00:00Z","v":43634,"vw":25.987636},{"c":25.81,"h":25.8999,"l":25.48,"n":1323,"o":25.79,"t":"2026-09-18T04:00:00Z","v":125233,"vw":25.789325},{"c":25.76,"h":25.905,"l":25.71,"n":1428,"o":25.79,"t":"2026-09-21T04:00:00Z","v":38972,"vw":25.781726},{"c":25.68,"h":25.91,"l":25.5,"n":1374,"o":25.91,"t":"2026-09-22T04:00:00Z","v":33616,"vw":25.681472},{"c":25.22,"h":25.7,"l":25.19,"n":1804,"o":25.52,"t":"2026-09-23T04:00:00Z","v":55382,"vw":25.331744},{"c":25.48,"h":25.585,"l":25.135,"n":1185,"o":25.29,"t":"2026-09-24T04:00:00Z","v":40195,"vw":25.443175},{"c":25.7,"h":25.76,"l":25.4,"n":1393,"o":25.52,"t":"2026-09-25T04:00:00Z","v":42744,"vw":25.666836},{"c":25.56,"h":25.73,"l":25.4,"n":1562,"o":25.65,"t":"2026-09-28T04:00:00Z","v":69404,"vw":25.577455},{"c":25.28,"h":25.705,"l":25.125,"n":1317,"o":25.705,"t":"2026-09-29T04:00:00Z","v":40267,"vw":25.266203},{"c":25.02,"h":25.43,"l":24.87,"n":1661,"o":25.31,"t":"2026-09-30T04:00:00Z","v":65259,"vw":25.005708},{"c":25.19,"h":25.19,"l":24.5,"n":1431,"o":25.02,"t":"2026-10-01T04:00:00Z","v":55845,"vw":25.023032},{"c":25.63,"h":25.97,"l":25.24,"n":2496,"o":25.35,"t":"2026-10-02T04:00:00Z","v":67155,"vw":25.516097},{"c":25.5,"h":25.58,"l":25.24,"n":1242,"o":25.49,"t":"2026-10-05T04:00:00Z","v":54340,"vw":25.47676},{"c":25.43,"h":25.63,"l":25.43,"n":910,"o":25.61,"t":"2026-10-06T04:00:00Z","v":31522,"vw":25.490547},{"c":25.2,"h":25.43,"l":23.9901,"n":1427,"o":25.19,"t":"2026-10-07T04:00:00Z","v":45139,"vw":25.225961},{"c":25.27,"h":25.43,"l":25.02,"n":1262,"o":25.07,"t":"2026-10-08T04:00:00Z","v":47157,"vw":25.267753},{"c":24.94,"h":25.18,"l":24.86,"n":1453,"o":25.17,"t":"2026-10-09T04:00:00Z","v":59179,"vw":25.016958},{"c":25.27,"h":25.4,"l":24.94,"n":1395,"o":24.96,"t":"2026-10-12T04:00:00Z","v":53894,"vw":25.262305},{"c":25.19,"h":25.6,"l":25,"n":1531,"o":25.31,"t":"2026-10-13T04:00:00Z","v":64666,"vw":25.216189},{"c":25.12,"h":25.19,"l":24.55,"n":1212,"o":24.89,"t":"2026-10-14T04:00:00Z","v":45957,"vw":25.091516},{"c":25.36,"h":25.6,"l":25.2,"n":1388,"o":25.28,"t":"2026-10-15T04:00:00Z","v":51362,"vw":25.373528},{"c":25.5,"h":25.86,"l":25.33,"n":1359,"o":25.42,"t":"2026-10-16T04:00:00Z","v":56970,"vw":25.55659},{"c":25.39,"h":25.55,"l":25.115,"n":1372,"o":25.36,"t":"2026-10-19T04:00:00Z","v":56588,"vw":25.360554},{"c":25.695,"h":26.05,"l":25.47,"n":1249,"o":25.47,"t":"2026-10-20T04:00:00Z","v":52283,"vw":25.744957},{"c":25.63,"h":25.84,"l":25.37,"n":1385,"o":25.68,"t":"2026-10-21T04:00:00Z","v":62297,"vw":25.569458},{"c":26.64,"h":26.73,"l":25.63,"n":2494,"o":25.63,"t":"2026-10-22T04:00:00Z","v":133561,"vw":26.468924},{"c":27.75,"h":27.78,"l":26.64,"n":2420,"o":26.64,"t":"2026-10-23T04:00:00Z","v":114821,"vw":27.532538}],"volatilityBars":[{"c":25.91,"h":25.91,"l":25.91,"n":7,"o":25.91,"t":"2026-09-22T13:30:00Z","v":427,"vw":25.91},{"c":25.53,"h":25.53,"l":25.53,"n":3,"o":25.53,"t":"2026-09-22T14:30:00Z","v":172,"vw":25.53},{"c":25.53,"h":25.6,"l":25.5,"n":26,"o":25.5,"t":"2026-09-22T14:45:00Z","v":736,"vw":25.555},{"c":25.63,"h":25.63,"l":25.56,"n":16,"o":25.56,"t":"2026-09-22T15:15:00Z","v":646,"vw":25.5825},{"c":25.73,"h":25.73,"l":25.73,"n":2,"o":25.73,"t":"2026-09-22T15:45:00Z","v":123,"vw":25.73},{"c":25.62,"h":25.62,"l":25.61,"n":24,"o":25.61,"t":"2026-09-22T17:15:00Z","v":478,"vw":25.615},{"c":25.72,"h":25.72,"l":25.65,"n":52,"o":25.67,"t":"2026-09-22T17:45:00Z","v":1642,"vw":25.672359},{"c":25.7,"h":25.75,"l":25.69,"n":53,"o":25.72,"t":"2026-09-22T18:00:00Z","v":1374,"vw":25.715},{"c":25.7,"h":25.7,"l":25.7,"n":2,"o":25.7,"t":"2026-09-22T18:45:00Z","v":106,"vw":25.7},{"c":25.64,"h":25.7,"l":25.64,"n":30,"o":25.7,"t":"2026-09-22T19:00:00Z","v":1125,"vw":25.689324},{"c":25.71,"h":25.71,"l":25.71,"n":28,"o":25.71,"t":"2026-09-22T19:15:00Z","v":607,"vw":25.71},{"c":25.73,"h":25.75,"l":25.71,"n":37,"o":25.71,"t":"2026-09-22T19:30:00Z","v":1292,"vw":25.729859},{"c":25.68,"h":25.715,"l":25.66,"n":396,"o":25.66,"t":"2026-09-22T19:45:00Z","v":9390,"vw":25.675184},{"c":25.68,"h":25.68,"l":25.68,"n":11,"o":25.68,"t":"2026-09-22T20:00:00Z","v":8325,"vw":25.68},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-09-23T12:30:00Z","v":117,"vw":25.56},{"c":25.39,"h":25.7,"l":25.31,"n":111,"o":25.55,"t":"2026-09-23T13:30:00Z","v":5321,"vw":25.452862},{"c":25.625,"h":25.625,"l":25.355,"n":18,"o":25.355,"t":"2026-09-23T13:45:00Z","v":527,"vw":25.487051},{"c":25.5,"h":25.535,"l":25.39,"n":54,"o":25.39,"t":"2026-09-23T14:00:00Z","v":1499,"vw":25.499444},{"c":25.51,"h":25.51,"l":25.5,"n":8,"o":25.5,"t":"2026-09-23T14:15:00Z","v":390,"vw":25.502695},{"c":25.38,"h":25.38,"l":25.365,"n":7,"o":25.365,"t":"2026-09-23T14:45:00Z","v":366,"vw":25.371667},{"c":25.485,"h":25.485,"l":25.345,"n":15,"o":25.345,"t":"2026-09-23T15:00:00Z","v":1018,"vw":25.44875},{"c":25.415,"h":25.45,"l":25.36,"n":49,"o":25.42,"t":"2026-09-23T15:15:00Z","v":2492,"vw":25.427882},{"c":25.395,"h":25.395,"l":25.395,"n":3,"o":25.395,"t":"2026-09-23T15:30:00Z","v":102,"vw":25.395},{"c":25.38,"h":25.38,"l":25.38,"n":4,"o":25.38,"t":"2026-09-23T15:45:00Z","v":103,"vw":25.38},{"c":25.405,"h":25.405,"l":25.355,"n":31,"o":25.39,"t":"2026-09-23T16:00:00Z","v":1720,"vw":25.375273},{"c":25.39,"h":25.39,"l":25.39,"n":4,"o":25.39,"t":"2026-09-23T16:15:00Z","v":119,"vw":25.39},{"c":25.37,"h":25.4,"l":25.37,"n":16,"o":25.4,"t":"2026-09-23T16:30:00Z","v":1406,"vw":25.397307},{"c":25.35,"h":25.38,"l":25.35,"n":23,"o":25.38,"t":"2026-09-23T16:45:00Z","v":630,"vw":25.372021},{"c":25.4054,"h":25.4054,"l":25.34,"n":47,"o":25.36,"t":"2026-09-23T17:15:00Z","v":1605,"vw":25.360546},{"c":25.36,"h":25.37,"l":25.34,"n":37,"o":25.37,"t":"2026-09-23T17:30:00Z","v":1216,"vw":25.35574},{"c":25.36,"h":25.41,"l":25.36,"n":89,"o":25.4,"t":"2026-09-23T17:45:00Z","v":4059,"vw":25.390494},{"c":25.365,"h":25.4,"l":25.365,"n":9,"o":25.39,"t":"2026-09-23T18:00:00Z","v":522,"vw":25.38875},{"c":25.365,"h":25.38,"l":25.365,"n":7,"o":25.365,"t":"2026-09-23T18:15:00Z","v":1501,"vw":25.366975},{"c":25.33,"h":25.33,"l":25.33,"n":26,"o":25.33,"t":"2026-09-23T18:30:00Z","v":536,"vw":25.33},{"c":25.305,"h":25.305,"l":25.305,"n":7,"o":25.305,"t":"2026-09-23T18:45:00Z","v":133,"vw":25.305},{"c":25.335,"h":25.335,"l":25.32,"n":12,"o":25.335,"t":"2026-09-23T19:00:00Z","v":1000,"vw":25.323582},{"c":25.29,"h":25.34,"l":25.275,"n":62,"o":25.34,"t":"2026-09-23T19:15:00Z","v":1998,"vw":25.328958},{"c":25.29,"h":25.315,"l":25.28,"n":43,"o":25.295,"t":"2026-09-23T19:30:00Z","v":1110,"vw":25.295569},{"c":25.2,"h":25.3,"l":25.19,"n":281,"o":25.29,"t":"2026-09-23T19:45:00Z","v":7338,"vw":25.253707},{"c":25.22,"h":25.22,"l":25.22,"n":6,"o":25.22,"t":"2026-09-23T20:00:00Z","v":10170,"vw":25.22},{"c":25.29,"h":25.29,"l":25.29,"n":5,"o":25.29,"t":"2026-09-24T13:30:00Z","v":151,"vw":25.29},{"c":25.26,"h":25.355,"l":25.26,"n":11,"o":25.355,"t":"2026-09-24T14:30:00Z","v":521,"vw":25.291667},{"c":25.23,"h":25.23,"l":25.21,"n":17,"o":25.21,"t":"2026-09-24T15:00:00Z","v":905,"vw":25.22341},{"c":25.135,"h":25.23,"l":25.135,"n":8,"o":25.23,"t":"2026-09-24T15:15:00Z","v":710,"vw":25.214167},{"c":25.2,"h":25.235,"l":25.19,"n":95,"o":25.2,"t":"2026-09-24T16:00:00Z","v":5161,"vw":25.205479},{"c":25.41,"h":25.41,"l":25.3,"n":38,"o":25.3,"t":"2026-09-24T16:15:00Z","v":924,"vw":25.355},{"c":25.5,"h":25.5,"l":25.486,"n":4,"o":25.486,"t":"2026-09-24T16:45:00Z","v":707,"vw":25.497898},{"c":25.43,"h":25.43,"l":25.43,"n":3,"o":25.43,"t":"2026-09-24T17:00:00Z","v":135,"vw":25.43},{"c":25.585,"h":25.585,"l":25.44,"n":28,"o":25.44,"t":"2026-09-24T17:15:00Z","v":1040,"vw":25.482147},{"c":25.515,"h":25.57,"l":25.5,"n":68,"o":25.57,"t":"2026-09-24T18:00:00Z","v":4396,"vw":25.505479},{"c":25.535,"h":25.58,"l":25.535,"n":17,"o":25.57,"t":"2026-09-24T18:15:00Z","v":1655,"vw":25.558333},{"c":25.45,"h":25.585,"l":25.45,"n":27,"o":25.55,"t":"2026-09-24T18:30:00Z","v":1709,"vw":25.553822},{"c":25.475,"h":25.52,"l":25.475,"n":15,"o":25.52,"t":"2026-09-24T18:45:00Z","v":1308,"vw":25.49125},{"c":25.46,"h":25.46,"l":25.46,"n":4,"o":25.46,"t":"2026-09-24T19:15:00Z","v":105,"vw":25.46},{"c":25.49,"h":25.51,"l":25.47,"n":64,"o":25.49,"t":"2026-09-24T19:30:00Z","v":3041,"vw":25.49425},{"c":25.52,"h":25.56,"l":25.46,"n":152,"o":25.4775,"t":"2026-09-24T19:45:00Z","v":4350,"vw":25.509384},{"c":25.48,"h":25.48,"l":25.48,"n":6,"o":25.48,"t":"2026-09-24T20:00:00Z","v":5892,"vw":25.48},{"c":25.52,"h":25.52,"l":25.52,"n":9,"o":25.52,"t":"2026-09-25T13:30:00Z","v":150,"vw":25.52},{"c":25.68,"h":25.68,"l":25.68,"n":2,"o":25.68,"t":"2026-09-25T13:45:00Z","v":106,"vw":25.68},{"c":25.52,"h":25.52,"l":25.51,"n":12,"o":25.51,"t":"2026-09-25T15:00:00Z","v":543,"vw":25.5167},{"c":25.555,"h":25.555,"l":25.555,"n":7,"o":25.555,"t":"2026-09-25T15:15:00Z","v":130,"vw":25.555},{"c":25.45,"h":25.56,"l":25.44,"n":34,"o":25.56,"t":"2026-09-25T15:30:00Z","v":1161,"vw":25.472857},{"c":25.52,"h":25.52,"l":25.4,"n":40,"o":25.4,"t":"2026-09-25T15:45:00Z","v":1369,"vw":25.451429},{"c":25.68,"h":25.68,"l":25.57,"n":21,"o":25.57,"t":"2026-09-25T16:00:00Z","v":619,"vw":25.645},{"c":25.69,"h":25.69,"l":25.69,"n":2,"o":25.69,"t":"2026-09-25T16:15:00Z","v":107,"vw":25.69},{"c":25.64,"h":25.64,"l":25.64,"n":11,"o":25.64,"t":"2026-09-25T16:30:00Z","v":289,"vw":25.64},{"c":25.6442,"h":25.6442,"l":25.6442,"n":7,"o":25.6442,"t":"2026-09-25T17:00:00Z","v":241,"vw":25.6442},{"c":25.64,"h":25.67,"l":25.57,"n":33,"o":25.57,"t":"2026-09-25T17:15:00Z","v":1342,"vw":25.627852},{"c":25.63,"h":25.65,"l":25.59,"n":24,"o":25.65,"t":"2026-09-25T17:30:00Z","v":1138,"vw":25.637823},{"c":25.63,"h":25.63,"l":25.63,"n":4,"o":25.63,"t":"2026-09-25T17:45:00Z","v":149,"vw":25.63},{"c":25.64,"h":25.67,"l":25.62,"n":108,"o":25.66,"t":"2026-09-25T18:15:00Z","v":4533,"vw":25.639513},{"c":25.65,"h":25.66,"l":25.65,"n":30,"o":25.66,"t":"2026-09-25T18:45:00Z","v":935,"vw":25.654773},{"c":25.71,"h":25.71,"l":25.64,"n":32,"o":25.69,"t":"2026-09-25T19:00:00Z","v":1732,"vw":25.691649},{"c":25.685,"h":25.7,"l":25.655,"n":32,"o":25.7,"t":"2026-09-25T19:15:00Z","v":1114,"vw":25.675336},{"c":25.7,"h":25.76,"l":25.675,"n":56,"o":25.675,"t":"2026-09-25T19:30:00Z","v":2150,"vw":25.698972},{"c":25.69,"h":25.72,"l":25.66,"n":227,"o":25.67,"t":"2026-09-25T19:45:00Z","v":5490,"vw":25.692825},{"c":25.7,"h":25.7,"l":25.7,"n":8,"o":25.7,"t":"2026-09-25T20:00:00Z","v":11675,"vw":25.7},{"c":25.65,"h":25.65,"l":25.65,"n":10,"o":25.65,"t":"2026-09-28T13:30:00Z","v":1562,"vw":25.65},{"c":25.64,"h":25.64,"l":25.4,"n":7,"o":25.4,"t":"2026-09-28T13:45:00Z","v":596,"vw":25.559726},{"c":25.675,"h":25.68,"l":25.675,"n":17,"o":25.675,"t":"2026-09-28T14:15:00Z","v":568,"vw":25.67665},{"c":25.59,"h":25.62,"l":25.59,"n":19,"o":25.62,"t":"2026-09-28T14:30:00Z","v":954,"vw":25.595955},{"c":25.46,"h":25.46,"l":25.44,"n":11,"o":25.44,"t":"2026-09-28T15:00:00Z","v":390,"vw":25.45},{"c":25.63,"h":25.64,"l":25.63,"n":21,"o":25.64,"t":"2026-09-28T15:15:00Z","v":1502,"vw":25.635},{"c":25.595,"h":25.595,"l":25.565,"n":2,"o":25.565,"t":"2026-09-28T16:00:00Z","v":200,"vw":25.58},{"c":25.645,"h":25.68,"l":25.5,"n":33,"o":25.5,"t":"2026-09-28T16:15:00Z","v":1706,"vw":25.6505},{"c":25.535,"h":25.535,"l":25.535,"n":5,"o":25.535,"t":"2026-09-28T16:45:00Z","v":294,"vw":25.535},{"c":25.62,"h":25.73,"l":25.54,"n":38,"o":25.54,"t":"2026-09-28T17:00:00Z","v":2555,"vw":25.633596},{"c":25.7,"h":25.705,"l":25.55,"n":67,"o":25.62,"t":"2026-09-28T17:30:00Z","v":5765,"vw":25.613545},{"c":25.62,"h":25.64,"l":25.555,"n":108,"o":25.58,"t":"2026-09-28T18:00:00Z","v":5398,"vw":25.598924},{"c":25.65,"h":25.65,"l":25.635,"n":8,"o":25.635,"t":"2026-09-28T18:30:00Z","v":502,"vw":25.638807},{"c":25.59,"h":25.6,"l":25.59,"n":35,"o":25.6,"t":"2026-09-28T18:45:00Z","v":677,"vw":25.595},{"c":25.58,"h":25.58,"l":25.51,"n":31,"o":25.57,"t":"2026-09-28T19:00:00Z","v":1471,"vw":25.549075},{"c":25.55,"h":25.55,"l":25.52,"n":19,"o":25.52,"t":"2026-09-28T19:15:00Z","v":935,"vw":25.542727},{"c":25.59,"h":25.59,"l":25.56,"n":26,"o":25.56,"t":"2026-09-28T19:30:00Z","v":1691,"vw":25.572849},{"c":25.6,"h":25.6,"l":25.48,"n":349,"o":25.57,"t":"2026-09-28T19:45:00Z","v":14382,"vw":25.544644},{"c":25.56,"h":25.56,"l":25.56,"n":8,"o":25.56,"t":"2026-09-28T20:00:00Z","v":16673,"vw":25.56},{"c":25.705,"h":25.705,"l":25.705,"n":10,"o":25.705,"t":"2026-09-29T13:30:00Z","v":197,"vw":25.705},{"c":25.49,"h":25.49,"l":25.49,"n":17,"o":25.49,"t":"2026-09-29T13:45:00Z","v":284,"vw":25.49},{"c":25.6024,"h":25.6024,"l":25.6024,"n":9,"o":25.6024,"t":"2026-09-29T14:00:00Z","v":145,"vw":25.6024},{"c":25.68,"h":25.68,"l":25.445,"n":4,"o":25.445,"t":"2026-09-29T14:15:00Z","v":394,"vw":25.514733},{"c":25.225,"h":25.225,"l":25.225,"n":2,"o":25.225,"t":"2026-09-29T14:30:00Z","v":122,"vw":25.225},{"c":25.37,"h":25.37,"l":25.37,"n":2,"o":25.37,"t":"2026-09-29T15:00:00Z","v":112,"vw":25.37},{"c":25.18,"h":25.37,"l":25.18,"n":21,"o":25.37,"t":"2026-09-29T15:30:00Z","v":1134,"vw":25.302127},{"c":25.205,"h":25.205,"l":25.18,"n":17,"o":25.195,"t":"2026-09-29T16:00:00Z","v":562,"vw":25.195},{"c":25.125,"h":25.18,"l":25.125,"n":52,"o":25.18,"t":"2026-09-29T16:15:00Z","v":1860,"vw":25.171072},{"c":25.26,"h":25.26,"l":25.14,"n":17,"o":25.14,"t":"2026-09-29T16:30:00Z","v":1903,"vw":25.175},{"c":25.205,"h":25.23,"l":25.205,"n":21,"o":25.23,"t":"2026-09-29T16:45:00Z","v":733,"vw":25.22498},{"c":25.18,"h":25.18,"l":25.16,"n":5,"o":25.16,"t":"2026-09-29T17:45:00Z","v":466,"vw":25.164405},{"c":25.19,"h":25.2,"l":25.19,"n":16,"o":25.2,"t":"2026-09-29T18:00:00Z","v":385,"vw":25.195},{"c":25.245,"h":25.245,"l":25.21,"n":11,"o":25.21,"t":"2026-09-29T18:15:00Z","v":466,"vw":25.21875},{"c":25.24,"h":25.26,"l":25.24,"n":35,"o":25.26,"t":"2026-09-29T18:30:00Z","v":927,"vw":25.246873},{"c":25.24,"h":25.31,"l":25.225,"n":61,"o":25.225,"t":"2026-09-29T18:45:00Z","v":2131,"vw":25.260444},{"c":25.25,"h":25.32,"l":25.225,"n":87,"o":25.32,"t":"2026-09-29T19:00:00Z","v":1790,"vw":25.272863},{"c":25.24,"h":25.26,"l":25.23,"n":48,"o":25.26,"t":"2026-09-29T19:15:00Z","v":1946,"vw":25.244079},{"c":25.3,"h":25.3,"l":25.24,"n":22,"o":25.24,"t":"2026-09-29T19:30:00Z","v":554,"vw":25.281424},{"c":25.28,"h":25.31,"l":25.1775,"n":241,"o":25.31,"t":"2026-09-29T19:45:00Z","v":7009,"vw":25.29011},{"c":25.28,"h":25.28,"l":25.28,"n":5,"o":25.28,"t":"2026-09-29T20:00:00Z","v":11617,"vw":25.28},{"c":25.31,"h":25.31,"l":25.31,"n":8,"o":25.31,"t":"2026-09-30T13:30:00Z","v":139,"vw":25.31},{"c":25.07,"h":25.07,"l":25.07,"n":8,"o":25.07,"t":"2026-09-30T14:00:00Z","v":140,"vw":25.07},{"c":25.03,"h":25.43,"l":25.03,"n":32,"o":25.06,"t":"2026-09-30T14:15:00Z","v":1985,"vw":25.140931},{"c":25,"h":25,"l":25,"n":11,"o":25,"t":"2026-09-30T16:15:00Z","v":157,"vw":25},{"c":24.97,"h":24.99,"l":24.97,"n":40,"o":24.98,"t":"2026-09-30T16:30:00Z","v":1387,"vw":24.983247},{"c":24.89,"h":24.985,"l":24.87,"n":17,"o":24.95,"t":"2026-09-30T16:45:00Z","v":1116,"vw":24.931672},{"c":24.9,"h":24.9,"l":24.9,"n":3,"o":24.9,"t":"2026-09-30T17:00:00Z","v":112,"vw":24.9},{"c":24.96,"h":24.96,"l":24.95,"n":6,"o":24.95,"t":"2026-09-30T17:15:00Z","v":277,"vw":24.956},{"c":24.89,"h":24.935,"l":24.89,"n":12,"o":24.89,"t":"2026-09-30T17:30:00Z","v":464,"vw":24.904516},{"c":24.89,"h":24.9,"l":24.89,"n":22,"o":24.89,"t":"2026-09-30T17:45:00Z","v":1276,"vw":24.892985},{"c":24.95,"h":24.95,"l":24.93,"n":20,"o":24.93,"t":"2026-09-30T18:15:00Z","v":541,"vw":24.936452},{"c":24.985,"h":25.05,"l":24.985,"n":7,"o":25.05,"t":"2026-09-30T18:30:00Z","v":745,"vw":25.007282},{"c":24.93,"h":24.985,"l":24.93,"n":3,"o":24.985,"t":"2026-09-30T18:45:00Z","v":207,"vw":24.958171},{"c":24.95,"h":24.98,"l":24.89,"n":68,"o":24.97,"t":"2026-09-30T19:00:00Z","v":1669,"vw":24.952446},{"c":25.055,"h":25.055,"l":25,"n":33,"o":25.01,"t":"2026-09-30T19:15:00Z","v":1394,"vw":25.016816},{"c":25.025,"h":25.08,"l":24.93,"n":279,"o":25.07,"t":"2026-09-30T19:30:00Z","v":20918,"vw":24.989699},{"c":25.01,"h":25.17,"l":24.96,"n":177,"o":25.14,"t":"2026-09-30T19:45:00Z","v":6563,"vw":25.044793},{"c":25.02,"h":25.02,"l":25.02,"n":5,"o":25.02,"t":"2026-09-30T20:00:00Z","v":15638,"vw":25.02},{"c":24.7675,"h":25.02,"l":24.5,"n":40,"o":25.02,"t":"2026-10-01T13:30:00Z","v":1378,"vw":24.76396},{"c":25.12,"h":25.12,"l":24.58,"n":6,"o":24.58,"t":"2026-10-01T13:45:00Z","v":1134,"vw":25.070864},{"c":25.09,"h":25.09,"l":25.09,"n":2,"o":25.09,"t":"2026-10-01T14:30:00Z","v":1334,"vw":25.09},{"c":24.5651,"h":24.74,"l":24.5,"n":27,"o":24.74,"t":"2026-10-01T15:00:00Z","v":2847,"vw":24.563111},{"c":24.7,"h":24.7,"l":24.69,"n":30,"o":24.69,"t":"2026-10-01T15:15:00Z","v":961,"vw":24.697305},{"c":24.75,"h":24.75,"l":24.75,"n":4,"o":24.75,"t":"2026-10-01T15:30:00Z","v":111,"vw":24.75},{"c":24.81,"h":24.81,"l":24.79,"n":25,"o":24.79,"t":"2026-10-01T15:45:00Z","v":1159,"vw":24.802089},{"c":24.94,"h":25.03,"l":24.7345,"n":46,"o":24.7345,"t":"2026-10-01T16:00:00Z","v":4087,"vw":24.928297},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-01T16:15:00Z","v":350,"vw":24.9},{"c":25.09,"h":25.09,"l":25.09,"n":17,"o":25.09,"t":"2026-10-01T16:45:00Z","v":427,"vw":25.09},{"c":25.02,"h":25.12,"l":24.99,"n":47,"o":25.065,"t":"2026-10-01T17:00:00Z","v":2651,"vw":25.060509},{"c":24.98,"h":25.06,"l":24.98,"n":17,"o":25.06,"t":"2026-10-01T17:15:00Z","v":984,"vw":25.04875},{"c":25.02,"h":25.05,"l":25.02,"n":11,"o":25.05,"t":"2026-10-01T17:30:00Z","v":662,"vw":25.045},{"c":24.98,"h":25.04,"l":24.98,"n":42,"o":25.01,"t":"2026-10-01T18:00:00Z","v":1690,"vw":25.025714},{"c":25.05,"h":25.09,"l":24.83,"n":127,"o":25.02,"t":"2026-10-01T18:15:00Z","v":7230,"vw":24.960833},{"c":25.04,"h":25.1,"l":25.035,"n":29,"o":25.035,"t":"2026-10-01T18:30:00Z","v":1173,"vw":25.065888},{"c":25.04,"h":25.07,"l":25.01,"n":55,"o":25.01,"t":"2026-10-01T18:45:00Z","v":2204,"vw":25.056667},{"c":25.03,"h":25.03,"l":25.03,"n":7,"o":25.03,"t":"2026-10-01T19:15:00Z","v":299,"vw":25.03},{"c":25.02,"h":25.09,"l":25,"n":63,"o":25.09,"t":"2026-10-01T19:30:00Z","v":2514,"vw":25.031945},{"c":25.17,"h":25.17,"l":25.06,"n":165,"o":25.06,"t":"2026-10-01T19:45:00Z","v":4514,"vw":25.128978},{"c":25.19,"h":25.19,"l":25.19,"n":11,"o":25.19,"t":"2026-10-01T20:00:00Z","v":11692,"vw":25.19},{"c":25.25,"h":25.66,"l":25.25,"n":22,"o":25.35,"t":"2026-10-02T13:30:00Z","v":1207,"vw":25.414829},{"c":25.37,"h":25.97,"l":25.34,"n":13,"o":25.35,"t":"2026-10-02T14:00:00Z","v":1019,"vw":25.407745},{"c":25.605,"h":25.605,"l":25.605,"n":9,"o":25.605,"t":"2026-10-02T14:15:00Z","v":9522,"vw":25.605},{"c":25.24,"h":25.605,"l":25.24,"n":31,"o":25.605,"t":"2026-10-02T14:30:00Z","v":1382,"vw":25.506515},{"c":25.93,"h":25.93,"l":25.93,"n":3,"o":25.93,"t":"2026-10-02T14:45:00Z","v":102,"vw":25.93},{"c":25.35,"h":25.585,"l":25.35,"n":18,"o":25.585,"t":"2026-10-02T15:00:00Z","v":653,"vw":25.515},{"c":25.51,"h":25.53,"l":25.51,"n":24,"o":25.53,"t":"2026-10-02T15:30:00Z","v":756,"vw":25.515666},{"c":25.33,"h":25.37,"l":25.27,"n":72,"o":25.37,"t":"2026-10-02T15:45:00Z","v":3273,"vw":25.329751},{"c":25.265,"h":25.32,"l":25.255,"n":56,"o":25.27,"t":"2026-10-02T16:00:00Z","v":2381,"vw":25.289149},{"c":25.315,"h":25.405,"l":25.24,"n":60,"o":25.315,"t":"2026-10-02T16:15:00Z","v":2771,"vw":25.298945},{"c":25.35,"h":25.35,"l":25.35,"n":17,"o":25.35,"t":"2026-10-02T16:30:00Z","v":475,"vw":25.35},{"c":25.38,"h":25.38,"l":25.38,"n":7,"o":25.38,"t":"2026-10-02T16:45:00Z","v":151,"vw":25.38},{"c":25.38,"h":25.43,"l":25.28,"n":61,"o":25.43,"t":"2026-10-02T17:00:00Z","v":3337,"vw":25.372858},{"c":25.44,"h":25.505,"l":25.37,"n":50,"o":25.505,"t":"2026-10-02T17:15:00Z","v":1913,"vw":25.416339},{"c":25.45,"h":25.45,"l":25.45,"n":4,"o":25.45,"t":"2026-10-02T18:00:00Z","v":157,"vw":25.45},{"c":25.42,"h":25.44,"l":25.42,"n":40,"o":25.44,"t":"2026-10-02T18:15:00Z","v":1032,"vw":25.426},{"c":25.42,"h":25.48,"l":25.42,"n":10,"o":25.425,"t":"2026-10-02T18:45:00Z","v":373,"vw":25.441667},{"c":25.47,"h":25.47,"l":25.435,"n":27,"o":25.44,"t":"2026-10-02T19:00:00Z","v":1182,"vw":25.449791},{"c":25.51,"h":25.51,"l":25.435,"n":28,"o":25.435,"t":"2026-10-02T19:15:00Z","v":1153,"vw":25.495},{"c":25.54,"h":25.54,"l":25.49,"n":59,"o":25.51,"t":"2026-10-02T19:30:00Z","v":4150,"vw":25.518004},{"c":25.6,"h":25.615,"l":25.51,"n":207,"o":25.51,"t":"2026-10-02T19:45:00Z","v":6881,"vw":25.553054},{"c":25.63,"h":25.63,"l":25.63,"n":9,"o":25.63,"t":"2026-10-02T20:00:00Z","v":11373,"vw":25.63},{"c":25.49,"h":25.49,"l":25.49,"n":11,"o":25.49,"t":"2026-10-05T13:30:00Z","v":358,"vw":25.49},{"c":25.47,"h":25.47,"l":25.47,"n":5,"o":25.47,"t":"2026-10-05T14:15:00Z","v":959,"vw":25.47},{"c":25.46,"h":25.46,"l":25.46,"n":3,"o":25.46,"t":"2026-10-05T14:45:00Z","v":114,"vw":25.46},{"c":25.5,"h":25.5,"l":25.4,"n":14,"o":25.4,"t":"2026-10-05T15:00:00Z","v":634,"vw":25.42},{"c":25.3684,"h":25.3684,"l":25.3684,"n":2,"o":25.3684,"t":"2026-10-05T15:15:00Z","v":326,"vw":25.3684},{"c":25.345,"h":25.345,"l":25.345,"n":2,"o":25.345,"t":"2026-10-05T15:30:00Z","v":283,"vw":25.345},{"c":25.455,"h":25.46,"l":25.455,"n":15,"o":25.46,"t":"2026-10-05T16:00:00Z","v":546,"vw":25.45625},{"c":25.42,"h":25.42,"l":25.375,"n":18,"o":25.41,"t":"2026-10-05T16:15:00Z","v":660,"vw":25.397},{"c":25.44,"h":25.44,"l":25.41,"n":6,"o":25.41,"t":"2026-10-05T16:45:00Z","v":252,"vw":25.425},{"c":25.46,"h":25.46,"l":25.46,"n":16,"o":25.46,"t":"2026-10-05T17:00:00Z","v":871,"vw":25.46},{"c":25.42,"h":25.495,"l":25.42,"n":16,"o":25.495,"t":"2026-10-05T17:15:00Z","v":776,"vw":25.443291},{"c":25.4274,"h":25.475,"l":25.4274,"n":9,"o":25.475,"t":"2026-10-05T17:30:00Z","v":334,"vw":25.454442},{"c":25.37,"h":25.37,"l":25.37,"n":7,"o":25.37,"t":"2026-10-05T17:45:00Z","v":219,"vw":25.37},{"c":25.37,"h":25.54,"l":25.37,"n":46,"o":25.41,"t":"2026-10-05T18:00:00Z","v":3386,"vw":25.482029},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-05T18:15:00Z","v":117,"vw":25.42},{"c":25.46,"h":25.46,"l":25.39,"n":61,"o":25.41,"t":"2026-10-05T18:30:00Z","v":3657,"vw":25.435142},{"c":25.24,"h":25.44,"l":25.24,"n":29,"o":25.43,"t":"2026-10-05T18:45:00Z","v":2479,"vw":25.382998},{"c":25.39,"h":25.39,"l":25.35,"n":14,"o":25.35,"t":"2026-10-05T19:15:00Z","v":829,"vw":25.365714},{"c":25.48,"h":25.58,"l":25.38,"n":35,"o":25.38,"t":"2026-10-05T19:30:00Z","v":842,"vw":25.484843},{"c":25.57,"h":25.57,"l":25.42,"n":297,"o":25.46,"t":"2026-10-05T19:45:00Z","v":11628,"vw":25.504171},{"c":25.5,"h":25.5,"l":25.5,"n":7,"o":25.5,"t":"2026-10-05T20:00:00Z","v":16962,"vw":25.5},{"c":25.51,"h":25.61,"l":25.51,"n":11,"o":25.61,"t":"2026-10-06T13:30:00Z","v":1145,"vw":25.60001},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-06T14:45:00Z","v":100,"vw":25.63},{"c":25.52,"h":25.625,"l":25.48,"n":27,"o":25.57,"t":"2026-10-06T16:00:00Z","v":1396,"vw":25.53937},{"c":25.5181,"h":25.5181,"l":25.5181,"n":1,"o":25.5181,"t":"2026-10-06T16:15:00Z","v":201,"vw":25.5181},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-06T16:30:00Z","v":100,"vw":25.53},{"c":25.51,"h":25.585,"l":25.51,"n":6,"o":25.585,"t":"2026-10-06T16:45:00Z","v":600,"vw":25.5475},{"c":25.62,"h":25.62,"l":25.57,"n":19,"o":25.57,"t":"2026-10-06T17:00:00Z","v":802,"vw":25.59439},{"c":25.56,"h":25.56,"l":25.54,"n":6,"o":25.54,"t":"2026-10-06T17:15:00Z","v":259,"vw":25.55},{"c":25.565,"h":25.565,"l":25.565,"n":1,"o":25.565,"t":"2026-10-06T18:15:00Z","v":391,"vw":25.565},{"c":25.59,"h":25.61,"l":25.565,"n":30,"o":25.565,"t":"2026-10-06T18:30:00Z","v":1309,"vw":25.590556},{"c":25.54,"h":25.595,"l":25.54,"n":32,"o":25.595,"t":"2026-10-06T18:45:00Z","v":1432,"vw":25.553125},{"c":25.55,"h":25.57,"l":25.55,"n":15,"o":25.57,"t":"2026-10-06T19:00:00Z","v":428,"vw":25.56},{"c":25.56,"h":25.56,"l":25.52,"n":15,"o":25.52,"t":"2026-10-06T19:15:00Z","v":337,"vw":25.540198},{"c":25.55,"h":25.58,"l":25.525,"n":39,"o":25.58,"t":"2026-10-06T19:30:00Z","v":2017,"vw":25.571257},{"c":25.505,"h":25.57,"l":25.438,"n":150,"o":25.56,"t":"2026-10-06T19:45:00Z","v":4463,"vw":25.507574},{"c":25.43,"h":25.43,"l":25.43,"n":7,"o":25.43,"t":"2026-10-06T20:00:00Z","v":11190,"vw":25.43},{"c":25.095,"h":25.4143,"l":23.9901,"n":30,"o":25.19,"t":"2026-10-07T13:30:00Z","v":1919,"vw":25.071821},{"c":25.07,"h":25.07,"l":25.07,"n":3,"o":25.07,"t":"2026-10-07T14:30:00Z","v":159,"vw":25.07},{"c":25.07,"h":25.09,"l":25.07,"n":9,"o":25.09,"t":"2026-10-07T15:30:00Z","v":715,"vw":25.073663},{"c":25.085,"h":25.085,"l":25.085,"n":4,"o":25.085,"t":"2026-10-07T15:45:00Z","v":120,"vw":25.085},{"c":25.225,"h":25.225,"l":25.16,"n":19,"o":25.16,"t":"2026-10-07T16:00:00Z","v":1002,"vw":25.175625},{"c":25.14,"h":25.316,"l":25.14,"n":38,"o":25.316,"t":"2026-10-07T16:15:00Z","v":5960,"vw":25.233842},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-10-07T16:45:00Z","v":200,"vw":25.22},{"c":25.39,"h":25.39,"l":25.26,"n":17,"o":25.3,"t":"2026-10-07T17:00:00Z","v":591,"vw":25.316667},{"c":25.43,"h":25.43,"l":25.34,"n":27,"o":25.34,"t":"2026-10-07T17:15:00Z","v":1816,"vw":25.379022},{"c":25.4,"h":25.4,"l":25.4,"n":6,"o":25.4,"t":"2026-10-07T17:30:00Z","v":125,"vw":25.4},{"c":25.315,"h":25.42,"l":25.305,"n":26,"o":25.36,"t":"2026-10-07T17:45:00Z","v":1344,"vw":25.355163},{"c":25.35,"h":25.36,"l":25.285,"n":57,"o":25.33,"t":"2026-10-07T18:00:00Z","v":2899,"vw":25.331568},{"c":25.285,"h":25.36,"l":25.285,"n":27,"o":25.36,"t":"2026-10-07T18:30:00Z","v":560,"vw":25.3225},{"c":25.29,"h":25.29,"l":25.29,"n":6,"o":25.29,"t":"2026-10-07T18:45:00Z","v":112,"vw":25.29},{"c":25.235,"h":25.27,"l":25.215,"n":36,"o":25.215,"t":"2026-10-07T19:00:00Z","v":1150,"vw":25.236637},{"c":25.265,"h":25.3,"l":25.265,"n":29,"o":25.29,"t":"2026-10-07T19:15:00Z","v":1484,"vw":25.290571},{"c":25.21,"h":25.24,"l":25.21,"n":46,"o":25.24,"t":"2026-10-07T19:30:00Z","v":703,"vw":25.225},{"c":25.22,"h":25.225,"l":25.145,"n":166,"o":25.145,"t":"2026-10-07T19:45:00Z","v":4322,"vw":25.200242},{"c":25.2,"h":25.2,"l":25.2,"n":8,"o":25.2,"t":"2026-10-07T20:00:00Z","v":10944,"vw":25.2},{"c":25.07,"h":25.07,"l":25.07,"n":12,"o":25.07,"t":"2026-10-08T13:30:00Z","v":368,"vw":25.07},{"c":25.31,"h":25.31,"l":25.18,"n":44,"o":25.18,"t":"2026-10-08T13:45:00Z","v":1444,"vw":25.215728},{"c":25.14,"h":25.14,"l":25.14,"n":20,"o":25.14,"t":"2026-10-08T14:30:00Z","v":670,"vw":25.14},{"c":25.06,"h":25.1,"l":25.06,"n":16,"o":25.1,"t":"2026-10-08T14:45:00Z","v":746,"vw":25.067143},{"c":25.1,"h":25.1,"l":25.1,"n":20,"o":25.1,"t":"2026-10-08T15:00:00Z","v":160,"vw":25.1},{"c":25.02,"h":25.09,"l":25.02,"n":18,"o":25.09,"t":"2026-10-08T15:15:00Z","v":582,"vw":25.055},{"c":25.2002,"h":25.2002,"l":25.2002,"n":3,"o":25.2002,"t":"2026-10-08T15:45:00Z","v":106,"vw":25.2002},{"c":25.18,"h":25.18,"l":25.18,"n":9,"o":25.18,"t":"2026-10-08T16:00:00Z","v":617,"vw":25.18},{"c":25.34,"h":25.35,"l":25.2,"n":22,"o":25.21,"t":"2026-10-08T16:15:00Z","v":980,"vw":25.241859},{"c":25.23,"h":25.23,"l":25.2275,"n":3,"o":25.2275,"t":"2026-10-08T16:30:00Z","v":247,"vw":25.22875},{"c":25.3,"h":25.3,"l":25.22,"n":39,"o":25.22,"t":"2026-10-08T16:45:00Z","v":2266,"vw":25.276997},{"c":25.43,"h":25.43,"l":25.31,"n":29,"o":25.315,"t":"2026-10-08T17:00:00Z","v":2012,"vw":25.366714},{"c":25.415,"h":25.43,"l":25.34,"n":18,"o":25.43,"t":"2026-10-08T17:15:00Z","v":1315,"vw":25.382703},{"c":25.41,"h":25.41,"l":25.41,"n":3,"o":25.41,"t":"2026-10-08T17:30:00Z","v":201,"vw":25.41},{"c":25.375,"h":25.42,"l":25.36,"n":18,"o":25.38,"t":"2026-10-08T17:45:00Z","v":1328,"vw":25.374027},{"c":25.41,"h":25.41,"l":25.41,"n":2,"o":25.41,"t":"2026-10-08T18:00:00Z","v":709,"vw":25.41},{"c":25.31,"h":25.34,"l":25.31,"n":40,"o":25.34,"t":"2026-10-08T18:15:00Z","v":1147,"vw":25.316522},{"c":25.34,"h":25.3899,"l":25.315,"n":12,"o":25.315,"t":"2026-10-08T18:30:00Z","v":459,"vw":25.349148},{"c":25.27,"h":25.37,"l":25.27,"n":13,"o":25.33,"t":"2026-10-08T18:45:00Z","v":1209,"vw":25.3},{"c":25.3,"h":25.32,"l":25.27,"n":18,"o":25.27,"t":"2026-10-08T19:00:00Z","v":1306,"vw":25.284286},{"c":25.29,"h":25.325,"l":25.29,"n":26,"o":25.305,"t":"2026-10-08T19:15:00Z","v":2234,"vw":25.293504},{"c":25.225,"h":25.26,"l":25.21,"n":15,"o":25.26,"t":"2026-10-08T19:30:00Z","v":1245,"vw":25.217353},{"c":25.25,"h":25.26,"l":25.18,"n":237,"o":25.18,"t":"2026-10-08T19:45:00Z","v":8965,"vw":25.225186},{"c":25.27,"h":25.27,"l":25.27,"n":9,"o":25.27,"t":"2026-10-08T20:00:00Z","v":9525,"vw":25.27},{"c":25.055,"h":25.18,"l":25.055,"n":27,"o":25.17,"t":"2026-10-09T13:30:00Z","v":7227,"vw":25.165505},{"c":25.03,"h":25.14,"l":24.99,"n":33,"o":25.14,"t":"2026-10-09T13:45:00Z","v":811,"vw":25.0375},{"c":25.03,"h":25.03,"l":24.99,"n":10,"o":24.99,"t":"2026-10-09T14:00:00Z","v":466,"vw":25.010519},{"c":24.98,"h":24.98,"l":24.98,"n":4,"o":24.98,"t":"2026-10-09T14:15:00Z","v":110,"vw":24.98},{"c":24.9,"h":25.04,"l":24.86,"n":33,"o":25.04,"t":"2026-10-09T14:30:00Z","v":1797,"vw":24.916606},{"c":24.86,"h":24.89,"l":24.86,"n":29,"o":24.88,"t":"2026-10-09T15:30:00Z","v":1434,"vw":24.884},{"c":24.865,"h":24.865,"l":24.865,"n":9,"o":24.865,"t":"2026-10-09T15:45:00Z","v":144,"vw":24.865},{"c":24.9275,"h":24.9275,"l":24.925,"n":33,"o":24.925,"t":"2026-10-09T16:00:00Z","v":455,"vw":24.92625},{"c":24.94,"h":24.94,"l":24.94,"n":11,"o":24.94,"t":"2026-10-09T16:15:00Z","v":491,"vw":24.94},{"c":25.03,"h":25.03,"l":25.02,"n":18,"o":25.02,"t":"2026-10-09T16:30:00Z","v":1421,"vw":25.029132},{"c":24.98,"h":25.06,"l":24.8601,"n":46,"o":25,"t":"2026-10-09T16:45:00Z","v":2889,"vw":24.99024},{"c":25.01,"h":25.01,"l":24.9,"n":47,"o":24.9,"t":"2026-10-09T17:00:00Z","v":829,"vw":24.981081},{"c":25.005,"h":25.005,"l":24.8712,"n":7,"o":24.8712,"t":"2026-10-09T17:15:00Z","v":518,"vw":24.922692},{"c":25.03,"h":25.08,"l":24.98,"n":78,"o":25.075,"t":"2026-10-09T18:00:00Z","v":3126,"vw":25.014905},{"c":25.04,"h":25.105,"l":25.04,"n":48,"o":25.04,"t":"2026-10-09T18:15:00Z","v":2012,"vw":25.0575},{"c":25.07,"h":25.07,"l":25.07,"n":2,"o":25.07,"t":"2026-10-09T18:30:00Z","v":105,"vw":25.07},{"c":25.16,"h":25.16,"l":25.12,"n":54,"o":25.12,"t":"2026-10-09T18:45:00Z","v":1962,"vw":25.141978},{"c":25.155,"h":25.155,"l":25.155,"n":2,"o":25.155,"t":"2026-10-09T19:00:00Z","v":242,"vw":25.155},{"c":25.125,"h":25.125,"l":25.115,"n":28,"o":25.115,"t":"2026-10-09T19:15:00Z","v":1093,"vw":25.122868},{"c":25.06,"h":25.14,"l":25.06,"n":127,"o":25.11,"t":"2026-10-09T19:30:00Z","v":2349,"vw":25.116826},{"c":24.99,"h":25.07,"l":24.95,"n":286,"o":25.07,"t":"2026-10-09T19:45:00Z","v":11961,"vw":24.999162},{"c":24.94,"h":24.94,"l":24.94,"n":8,"o":24.94,"t":"2026-10-09T20:00:00Z","v":11402,"vw":24.94},{"c":24.86,"h":24.86,"l":24.86,"n":2,"o":24.86,"t":"2026-10-12T10:00:00Z","v":200,"vw":24.86},{"c":24.97,"h":24.99,"l":24.94,"n":13,"o":24.96,"t":"2026-10-12T13:30:00Z","v":1832,"vw":24.961203},{"c":25.1,"h":25.39,"l":24.99,"n":16,"o":24.99,"t":"2026-10-12T13:45:00Z","v":765,"vw":25.248571},{"c":25.3218,"h":25.4,"l":25.24,"n":15,"o":25.24,"t":"2026-10-12T14:00:00Z","v":828,"vw":25.3212},{"c":25.16,"h":25.29,"l":25.16,"n":8,"o":25.29,"t":"2026-10-12T14:30:00Z","v":435,"vw":25.215},{"c":25.2,"h":25.2,"l":25.195,"n":9,"o":25.2,"t":"2026-10-12T14:45:00Z","v":344,"vw":25.198333},{"c":25.2,"h":25.2,"l":25.2,"n":15,"o":25.2,"t":"2026-10-12T15:00:00Z","v":289,"vw":25.2},{"c":25.16,"h":25.16,"l":25.16,"n":9,"o":25.16,"t":"2026-10-12T15:15:00Z","v":163,"vw":25.16},{"c":25.335,"h":25.335,"l":25.2,"n":38,"o":25.24,"t":"2026-10-12T15:30:00Z","v":4245,"vw":25.25176},{"c":25.26,"h":25.26,"l":25.26,"n":2,"o":25.26,"t":"2026-10-12T15:45:00Z","v":108,"vw":25.26},{"c":25.21,"h":25.21,"l":25.21,"n":3,"o":25.21,"t":"2026-10-12T16:00:00Z","v":113,"vw":25.21},{"c":25.24,"h":25.32,"l":25.22,"n":18,"o":25.25,"t":"2026-10-12T16:15:00Z","v":2865,"vw":25.247939},{"c":25.1607,"h":25.1607,"l":25.1607,"n":2,"o":25.1607,"t":"2026-10-12T16:30:00Z","v":334,"vw":25.1607},{"c":25.3,"h":25.3,"l":25.225,"n":10,"o":25.225,"t":"2026-10-12T16:45:00Z","v":521,"vw":25.278427},{"c":25.25,"h":25.26,"l":25.25,"n":19,"o":25.26,"t":"2026-10-12T17:00:00Z","v":896,"vw":25.251792},{"c":25.28,"h":25.2999,"l":25.25,"n":34,"o":25.275,"t":"2026-10-12T17:15:00Z","v":2070,"vw":25.277588},{"c":25.24,"h":25.25,"l":25.24,"n":11,"o":25.25,"t":"2026-10-12T17:30:00Z","v":506,"vw":25.246667},{"c":25.25,"h":25.25,"l":25.25,"n":7,"o":25.25,"t":"2026-10-12T17:45:00Z","v":152,"vw":25.25},{"c":25.35,"h":25.375,"l":25.285,"n":100,"o":25.29,"t":"2026-10-12T18:15:00Z","v":9710,"vw":25.316803},{"c":25.265,"h":25.37,"l":25.265,"n":23,"o":25.36,"t":"2026-10-12T18:30:00Z","v":1068,"vw":25.347153},{"c":25.345,"h":25.345,"l":25.26,"n":24,"o":25.27,"t":"2026-10-12T18:45:00Z","v":1040,"vw":25.29884},{"c":25.25,"h":25.345,"l":25.25,"n":36,"o":25.345,"t":"2026-10-12T19:00:00Z","v":1485,"vw":25.275395},{"c":25.26,"h":25.26,"l":25.26,"n":3,"o":25.26,"t":"2026-10-12T19:15:00Z","v":109,"vw":25.26},{"c":25.28,"h":25.335,"l":25.28,"n":48,"o":25.31,"t":"2026-10-12T19:30:00Z","v":2172,"vw":25.297308},{"c":25.22,"h":25.22,"l":25.19,"n":62,"o":25.22,"t":"2026-10-12T19:45:00Z","v":1855,"vw":25.214526},{"c":25.27,"h":25.27,"l":25.27,"n":3,"o":25.27,"t":"2026-10-12T20:00:00Z","v":9743,"vw":25.27},{"c":25.3101,"h":25.6,"l":25.31,"n":81,"o":25.31,"t":"2026-10-13T13:30:00Z","v":5528,"vw":25.490926},{"c":25.3,"h":25.39,"l":25.2,"n":81,"o":25.36,"t":"2026-10-13T13:45:00Z","v":6845,"vw":25.322321},{"c":25.13,"h":25.19,"l":25.13,"n":10,"o":25.18,"t":"2026-10-13T14:15:00Z","v":1317,"vw":25.161538},{"c":25.23,"h":25.23,"l":25.15,"n":43,"o":25.19,"t":"2026-10-13T14:45:00Z","v":3437,"vw":25.173827},{"c":25.21,"h":25.22,"l":25.21,"n":22,"o":25.22,"t":"2026-10-13T15:30:00Z","v":1196,"vw":25.213326},{"c":25.18,"h":25.22,"l":25.18,"n":17,"o":25.22,"t":"2026-10-13T15:45:00Z","v":479,"vw":25.193333},{"c":25.075,"h":25.13,"l":25.075,"n":36,"o":25.13,"t":"2026-10-13T16:00:00Z","v":1595,"vw":25.118528},{"c":25.05,"h":25.06,"l":25.05,"n":33,"o":25.05,"t":"2026-10-13T16:30:00Z","v":820,"vw":25.0525},{"c":25,"h":25,"l":25,"n":6,"o":25,"t":"2026-10-13T17:00:00Z","v":220,"vw":25},{"c":25.04,"h":25.08,"l":25.03,"n":48,"o":25.03,"t":"2026-10-13T17:15:00Z","v":2553,"vw":25.053895},{"c":25,"h":25.09,"l":25,"n":43,"o":25.07,"t":"2026-10-13T17:30:00Z","v":1858,"vw":25.038958},{"c":25.15,"h":25.15,"l":25.07,"n":30,"o":25.07,"t":"2026-10-13T18:00:00Z","v":899,"vw":25.095},{"c":25.1116,"h":25.15,"l":25.1116,"n":14,"o":25.15,"t":"2026-10-13T18:15:00Z","v":728,"vw":25.13747},{"c":25.1,"h":25.1,"l":25.08,"n":40,"o":25.09,"t":"2026-10-13T18:30:00Z","v":1942,"vw":25.091824},{"c":25.08,"h":25.08,"l":25.08,"n":5,"o":25.08,"t":"2026-10-13T18:45:00Z","v":144,"vw":25.08},{"c":25.135,"h":25.135,"l":25.1,"n":39,"o":25.1,"t":"2026-10-13T19:00:00Z","v":2429,"vw":25.115591},{"c":25.16,"h":25.2,"l":25.1424,"n":25,"o":25.1424,"t":"2026-10-13T19:30:00Z","v":1443,"vw":25.166313},{"c":25.19,"h":25.21,"l":25.17,"n":184,"o":25.17,"t":"2026-10-13T19:45:00Z","v":5747,"vw":25.186142},{"c":25.19,"h":25.19,"l":25.19,"n":3,"o":25.19,"t":"2026-10-13T20:00:00Z","v":14833,"vw":25.19},{"c":25.15,"h":25.15,"l":25.15,"n":3,"o":25.15,"t":"2026-10-14T10:30:00Z","v":201,"vw":25.15},{"c":25.05,"h":25.14,"l":24.89,"n":7,"o":24.89,"t":"2026-10-14T13:30:00Z","v":901,"vw":24.937018},{"c":24.55,"h":24.82,"l":24.55,"n":9,"o":24.82,"t":"2026-10-14T13:45:00Z","v":315,"vw":24.73},{"c":24.56,"h":24.56,"l":24.555,"n":2,"o":24.555,"t":"2026-10-14T14:00:00Z","v":200,"vw":24.5575},{"c":25.12,"h":25.15,"l":25.025,"n":39,"o":25.025,"t":"2026-10-14T14:15:00Z","v":2023,"vw":25.085284},{"c":25.08,"h":25.125,"l":25.04,"n":28,"o":25.125,"t":"2026-10-14T14:30:00Z","v":1658,"vw":25.090363},{"c":25.1,"h":25.12,"l":25.1,"n":13,"o":25.1,"t":"2026-10-14T14:45:00Z","v":1016,"vw":25.114659},{"c":25.08,"h":25.13,"l":25.08,"n":35,"o":25.1,"t":"2026-10-14T15:00:00Z","v":2069,"vw":25.112969},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-14T15:30:00Z","v":100,"vw":25.18},{"c":25.17,"h":25.17,"l":25.17,"n":4,"o":25.17,"t":"2026-10-14T16:00:00Z","v":175,"vw":25.17},{"c":25.13,"h":25.13,"l":25.12,"n":31,"o":25.13,"t":"2026-10-14T16:15:00Z","v":1004,"vw":25.126563},{"c":25.15,"h":25.19,"l":25.14,"n":33,"o":25.15,"t":"2026-10-14T16:30:00Z","v":1232,"vw":25.153802},{"c":25.1,"h":25.1,"l":25.1,"n":14,"o":25.1,"t":"2026-10-14T17:00:00Z","v":442,"vw":25.1},{"c":25.12,"h":25.12,"l":25.12,"n":12,"o":25.12,"t":"2026-10-14T17:15:00Z","v":223,"vw":25.12},{"c":25.0601,"h":25.15,"l":25.0601,"n":5,"o":25.15,"t":"2026-10-14T17:45:00Z","v":1341,"vw":25.143281},{"c":25.095,"h":25.095,"l":25.095,"n":4,"o":25.095,"t":"2026-10-14T18:00:00Z","v":210,"vw":25.095},{"c":25.11,"h":25.11,"l":25.11,"n":13,"o":25.11,"t":"2026-10-14T18:15:00Z","v":350,"vw":25.11},{"c":25.035,"h":25.085,"l":25.03,"n":28,"o":25.085,"t":"2026-10-14T18:45:00Z","v":1986,"vw":25.054011},{"c":25.09,"h":25.09,"l":25.06,"n":37,"o":25.06,"t":"2026-10-14T19:00:00Z","v":688,"vw":25.075982},{"c":25.04,"h":25.08,"l":25.04,"n":39,"o":25.06,"t":"2026-10-14T19:15:00Z","v":1352,"vw":25.055683},{"c":25.01,"h":25.01,"l":25.01,"n":16,"o":25.01,"t":"2026-10-14T19:30:00Z","v":740,"vw":25.01},{"c":25.09,"h":25.11,"l":25.005,"n":253,"o":25.03,"t":"2026-10-14T19:45:00Z","v":6880,"vw":25.072202},{"c":25.12,"h":25.12,"l":25.12,"n":4,"o":25.12,"t":"2026-10-14T20:00:00Z","v":12008,"vw":25.12},{"c":25.2,"h":25.28,"l":25.2,"n":30,"o":25.28,"t":"2026-10-15T13:30:00Z","v":1060,"vw":25.254381},{"c":25.35,"h":25.35,"l":25.35,"n":3,"o":25.35,"t":"2026-10-15T13:45:00Z","v":112,"vw":25.35},{"c":25.46,"h":25.55,"l":25.46,"n":47,"o":25.46,"t":"2026-10-15T14:00:00Z","v":3110,"vw":25.541698},{"c":25.6,"h":25.6,"l":25.56,"n":22,"o":25.56,"t":"2026-10-15T14:30:00Z","v":1405,"vw":25.581667},{"c":25.6,"h":25.6,"l":25.6,"n":6,"o":25.6,"t":"2026-10-15T14:45:00Z","v":659,"vw":25.6},{"c":25.42,"h":25.54,"l":25.42,"n":25,"o":25.53,"t":"2026-10-15T15:00:00Z","v":1153,"vw":25.514445},{"c":25.39,"h":25.43,"l":25.38,"n":23,"o":25.38,"t":"2026-10-15T15:15:00Z","v":1963,"vw":25.411872},{"c":25.32,"h":25.4,"l":25.31,"n":38,"o":25.4,"t":"2026-10-15T15:45:00Z","v":2703,"vw":25.327493},{"c":25.4001,"h":25.42,"l":25.4001,"n":4,"o":25.42,"t":"2026-10-15T16:15:00Z","v":633,"vw":25.403289},{"c":25.43,"h":25.48,"l":25.43,"n":17,"o":25.48,"t":"2026-10-15T16:30:00Z","v":1020,"vw":25.443667},{"c":25.43,"h":25.475,"l":25.43,"n":14,"o":25.475,"t":"2026-10-15T17:00:00Z","v":536,"vw":25.456788},{"c":25.44,"h":25.44,"l":25.44,"n":18,"o":25.44,"t":"2026-10-15T17:15:00Z","v":517,"vw":25.44},{"c":25.45,"h":25.45,"l":25.45,"n":4,"o":25.45,"t":"2026-10-15T17:30:00Z","v":110,"vw":25.45},{"c":25.38,"h":25.44,"l":25.38,"n":17,"o":25.44,"t":"2026-10-15T17:45:00Z","v":1650,"vw":25.39436},{"c":25.36,"h":25.36,"l":25.3,"n":26,"o":25.3,"t":"2026-10-15T18:00:00Z","v":2150,"vw":25.312263},{"c":25.32,"h":25.38,"l":25.3001,"n":63,"o":25.3001,"t":"2026-10-15T18:15:00Z","v":2070,"vw":25.328392},{"c":25.33,"h":25.33,"l":25.33,"n":3,"o":25.33,"t":"2026-10-15T18:30:00Z","v":288,"vw":25.33},{"c":25.31,"h":25.31,"l":25.29,"n":36,"o":25.3,"t":"2026-10-15T18:45:00Z","v":1496,"vw":25.300325},{"c":25.259,"h":25.28,"l":25.259,"n":14,"o":25.28,"t":"2026-10-15T19:00:00Z","v":516,"vw":25.271791},{"c":25.31,"h":25.31,"l":25.28,"n":18,"o":25.28,"t":"2026-10-15T19:15:00Z","v":734,"vw":25.297087},{"c":25.32,"h":25.32,"l":25.24,"n":49,"o":25.29,"t":"2026-10-15T19:30:00Z","v":2808,"vw":25.265217},{"c":25.32,"h":25.335,"l":25.28,"n":291,"o":25.3,"t":"2026-10-15T19:45:00Z","v":7936,"vw":25.305334},{"c":25.24,"h":25.36,"l":25.24,"n":14,"o":25.36,"t":"2026-10-15T20:00:00Z","v":9585,"vw":25.358696},{"c":25.37,"h":25.42,"l":25.33,"n":40,"o":25.42,"t":"2026-10-16T13:30:00Z","v":3526,"vw":25.396251},{"c":25.68,"h":25.68,"l":25.54,"n":8,"o":25.54,"t":"2026-10-16T13:45:00Z","v":375,"vw":25.61},{"c":25.5516,"h":25.5516,"l":25.5516,"n":3,"o":25.5516,"t":"2026-10-16T14:00:00Z","v":439,"vw":25.5516},{"c":25.7,"h":25.75,"l":25.7,"n":24,"o":25.75,"t":"2026-10-16T14:15:00Z","v":691,"vw":25.727465},{"c":25.72,"h":25.75,"l":25.57,"n":50,"o":25.75,"t":"2026-10-16T14:30:00Z","v":2816,"vw":25.707805},{"c":25.62,"h":25.69,"l":25.62,"n":30,"o":25.67,"t":"2026-10-16T14:45:00Z","v":2735,"vw":25.6572},{"c":25.83,"h":25.86,"l":25.75,"n":32,"o":25.75,"t":"2026-10-16T15:00:00Z","v":2903,"vw":25.791927},{"c":25.64,"h":25.74,"l":25.63,"n":52,"o":25.74,"t":"2026-10-16T15:15:00Z","v":3625,"vw":25.678429},{"c":25.56,"h":25.63,"l":25.56,"n":25,"o":25.625,"t":"2026-10-16T16:00:00Z","v":1736,"vw":25.620123},{"c":25.53,"h":25.53,"l":25.51,"n":50,"o":25.51,"t":"2026-10-16T16:15:00Z","v":2611,"vw":25.519002},{"c":25.48,"h":25.49,"l":25.48,"n":16,"o":25.49,"t":"2026-10-16T16:30:00Z","v":816,"vw":25.482},{"c":25.45,"h":25.47,"l":25.44,"n":28,"o":25.47,"t":"2026-10-16T16:45:00Z","v":1681,"vw":25.4525},{"c":25.5,"h":25.5,"l":25.48,"n":24,"o":25.48,"t":"2026-10-16T17:00:00Z","v":1173,"vw":25.495745},{"c":25.63,"h":25.63,"l":25.55,"n":39,"o":25.55,"t":"2026-10-16T17:15:00Z","v":2458,"vw":25.565258},{"c":25.56,"h":25.56,"l":25.495,"n":41,"o":25.53,"t":"2026-10-16T17:30:00Z","v":2869,"vw":25.539786},{"c":25.44,"h":25.485,"l":25.44,"n":8,"o":25.485,"t":"2026-10-16T18:00:00Z","v":880,"vw":25.457562},{"c":25.48,"h":25.49,"l":25.48,"n":29,"o":25.49,"t":"2026-10-16T18:15:00Z","v":1666,"vw":25.485},{"c":25.53,"h":25.53,"l":25.53,"n":9,"o":25.53,"t":"2026-10-16T18:30:00Z","v":565,"vw":25.53},{"c":25.49,"h":25.49,"l":25.49,"n":12,"o":25.49,"t":"2026-10-16T19:00:00Z","v":348,"vw":25.49},{"c":25.52,"h":25.52,"l":25.4501,"n":42,"o":25.5,"t":"2026-10-16T19:15:00Z","v":991,"vw":25.487139},{"c":25.5,"h":25.51,"l":25.5,"n":13,"o":25.51,"t":"2026-10-16T19:30:00Z","v":334,"vw":25.505},{"c":25.515,"h":25.535,"l":25.48,"n":193,"o":25.49,"t":"2026-10-16T19:45:00Z","v":3512,"vw":25.495833},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-16T20:00:00Z","v":10814,"vw":25.5},{"c":25.215,"h":25.36,"l":25.115,"n":52,"o":25.36,"t":"2026-10-19T13:30:00Z","v":5194,"vw":25.214022},{"c":25.255,"h":25.255,"l":25.255,"n":7,"o":25.255,"t":"2026-10-19T13:45:00Z","v":1655,"vw":25.255},{"c":25.41,"h":25.41,"l":25.18,"n":81,"o":25.18,"t":"2026-10-19T14:00:00Z","v":3071,"vw":25.316767},{"c":25.39,"h":25.4,"l":25.37,"n":37,"o":25.39,"t":"2026-10-19T14:15:00Z","v":2198,"vw":25.389263},{"c":25.35,"h":25.46,"l":25.335,"n":34,"o":25.41,"t":"2026-10-19T14:30:00Z","v":2566,"vw":25.416076},{"c":25.2953,"h":25.49,"l":25.27,"n":28,"o":25.42,"t":"2026-10-19T14:45:00Z","v":1821,"vw":25.424394},{"c":25.44,"h":25.44,"l":25.44,"n":14,"o":25.44,"t":"2026-10-19T15:00:00Z","v":683,"vw":25.44},{"c":25.51,"h":25.55,"l":25.51,"n":20,"o":25.55,"t":"2026-10-19T15:15:00Z","v":2255,"vw":25.547976},{"c":25.49,"h":25.49,"l":25.48,"n":20,"o":25.49,"t":"2026-10-19T15:45:00Z","v":1240,"vw":25.48888},{"c":25.4,"h":25.44,"l":25.38,"n":53,"o":25.41,"t":"2026-10-19T16:15:00Z","v":2294,"vw":25.408273},{"c":25.39,"h":25.39,"l":25.39,"n":15,"o":25.39,"t":"2026-10-19T16:30:00Z","v":871,"vw":25.39},{"c":25.41,"h":25.41,"l":25.41,"n":2,"o":25.41,"t":"2026-10-19T16:45:00Z","v":142,"vw":25.41},{"c":25.4,"h":25.4,"l":25.4,"n":3,"o":25.4,"t":"2026-10-19T17:00:00Z","v":112,"vw":25.4},{"c":25.32,"h":25.32,"l":25.31,"n":11,"o":25.31,"t":"2026-10-19T17:15:00Z","v":274,"vw":25.315},{"c":25.4366,"h":25.4366,"l":25.43,"n":11,"o":25.43,"t":"2026-10-19T17:45:00Z","v":435,"vw":25.4333},{"c":25.39,"h":25.42,"l":25.39,"n":12,"o":25.42,"t":"2026-10-19T18:00:00Z","v":707,"vw":25.415},{"c":25.35,"h":25.365,"l":25.33,"n":64,"o":25.365,"t":"2026-10-19T18:45:00Z","v":3907,"vw":25.348},{"c":25.33,"h":25.3301,"l":25.33,"n":21,"o":25.3301,"t":"2026-10-19T19:00:00Z","v":971,"vw":25.330026},{"c":25.335,"h":25.34,"l":25.28,"n":36,"o":25.29,"t":"2026-10-19T19:15:00Z","v":1733,"vw":25.315462},{"c":25.3,"h":25.34,"l":25.27,"n":67,"o":25.3,"t":"2026-10-19T19:30:00Z","v":3372,"vw":25.299545},{"c":25.38,"h":25.38,"l":25.28,"n":209,"o":25.335,"t":"2026-10-19T19:45:00Z","v":4446,"vw":25.338447},{"c":25.39,"h":25.39,"l":25.39,"n":9,"o":25.39,"t":"2026-10-19T20:00:00Z","v":9545,"vw":25.39},{"c":25.74,"h":25.82,"l":25.47,"n":37,"o":25.47,"t":"2026-10-20T13:30:00Z","v":2501,"vw":25.640892},{"c":25.935,"h":25.935,"l":25.935,"n":1,"o":25.935,"t":"2026-10-20T13:45:00Z","v":102,"vw":25.935},{"c":26.03,"h":26.05,"l":25.91,"n":56,"o":25.94,"t":"2026-10-20T14:15:00Z","v":4965,"vw":25.97666},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-20T14:30:00Z","v":200,"vw":25.91},{"c":25.99,"h":26,"l":25.99,"n":7,"o":26,"t":"2026-10-20T14:45:00Z","v":305,"vw":25.995},{"c":25.865,"h":25.9,"l":25.865,"n":16,"o":25.9,"t":"2026-10-20T15:00:00Z","v":978,"vw":25.893271},{"c":25.86,"h":25.9,"l":25.86,"n":26,"o":25.9,"t":"2026-10-20T15:15:00Z","v":1244,"vw":25.893007},{"c":25.86,"h":25.86,"l":25.82,"n":25,"o":25.84,"t":"2026-10-20T15:30:00Z","v":1372,"vw":25.845455},{"c":25.83,"h":25.83,"l":25.83,"n":6,"o":25.83,"t":"2026-10-20T15:45:00Z","v":112,"vw":25.83},{"c":25.75,"h":25.8,"l":25.75,"n":31,"o":25.76,"t":"2026-10-20T16:00:00Z","v":1394,"vw":25.774582},{"c":25.7,"h":25.755,"l":25.68,"n":75,"o":25.74,"t":"2026-10-20T16:15:00Z","v":6164,"vw":25.724604},{"c":25.74,"h":25.74,"l":25.685,"n":16,"o":25.7,"t":"2026-10-20T16:30:00Z","v":4011,"vw":25.719317},{"c":25.67,"h":25.7,"l":25.66,"n":47,"o":25.69,"t":"2026-10-20T16:45:00Z","v":4313,"vw":25.693783},{"c":25.73,"h":25.73,"l":25.67,"n":16,"o":25.71,"t":"2026-10-20T17:15:00Z","v":1254,"vw":25.683636},{"c":25.64,"h":25.64,"l":25.64,"n":4,"o":25.64,"t":"2026-10-20T17:45:00Z","v":107,"vw":25.64},{"c":25.71,"h":25.71,"l":25.665,"n":30,"o":25.6832,"t":"2026-10-20T18:00:00Z","v":2197,"vw":25.694687},{"c":25.71,"h":25.71,"l":25.71,"n":10,"o":25.71,"t":"2026-10-20T18:15:00Z","v":221,"vw":25.71},{"c":25.68,"h":25.68,"l":25.655,"n":21,"o":25.68,"t":"2026-10-20T18:45:00Z","v":606,"vw":25.671667},{"c":25.72,"h":25.72,"l":25.7,"n":50,"o":25.7,"t":"2026-10-20T19:15:00Z","v":969,"vw":25.708},{"c":25.68,"h":25.69,"l":25.64,"n":33,"o":25.69,"t":"2026-10-20T19:30:00Z","v":3120,"vw":25.654663},{"c":25.73,"h":25.735,"l":25.67,"n":202,"o":25.735,"t":"2026-10-20T19:45:00Z","v":4199,"vw":25.702392},{"c":25.695,"h":25.695,"l":25.695,"n":9,"o":25.695,"t":"2026-10-20T20:00:00Z","v":6878,"vw":25.695},{"c":25.605,"h":25.84,"l":25.6,"n":77,"o":25.68,"t":"2026-10-21T13:30:00Z","v":1600,"vw":25.656813},{"c":25.68,"h":25.69,"l":25.68,"n":20,"o":25.69,"t":"2026-10-21T13:45:00Z","v":740,"vw":25.682915},{"c":25.67,"h":25.67,"l":25.67,"n":18,"o":25.67,"t":"2026-10-21T14:00:00Z","v":373,"vw":25.67},{"c":25.5,"h":25.57,"l":25.37,"n":29,"o":25.425,"t":"2026-10-21T14:15:00Z","v":1248,"vw":25.445556},{"c":25.52,"h":25.61,"l":25.4,"n":97,"o":25.42,"t":"2026-10-21T15:00:00Z","v":7174,"vw":25.514586},{"c":25.62,"h":25.62,"l":25.51,"n":17,"o":25.52,"t":"2026-10-21T15:15:00Z","v":784,"vw":25.545},{"c":25.59,"h":25.59,"l":25.58,"n":17,"o":25.58,"t":"2026-10-21T15:45:00Z","v":1181,"vw":25.585454},{"c":25.52,"h":25.54,"l":25.52,"n":10,"o":25.54,"t":"2026-10-21T16:00:00Z","v":325,"vw":25.526667},{"c":25.52,"h":25.525,"l":25.51,"n":36,"o":25.52,"t":"2026-10-21T16:15:00Z","v":1165,"vw":25.518716},{"c":25.615,"h":25.615,"l":25.52,"n":35,"o":25.52,"t":"2026-10-21T16:30:00Z","v":3570,"vw":25.52985},{"c":25.52,"h":25.52,"l":25.52,"n":4,"o":25.52,"t":"2026-10-21T16:45:00Z","v":121,"vw":25.52},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-21T17:00:00Z","v":120,"vw":25.64},{"c":25.61,"h":25.63,"l":25.61,"n":40,"o":25.63,"t":"2026-10-21T17:15:00Z","v":1287,"vw":25.613811},{"c":25.55,"h":25.58,"l":25.55,"n":37,"o":25.58,"t":"2026-10-21T17:45:00Z","v":1812,"vw":25.562835},{"c":25.56,"h":25.565,"l":25.56,"n":23,"o":25.565,"t":"2026-10-21T18:00:00Z","v":812,"vw":25.560998},{"c":25.57,"h":25.57,"l":25.57,"n":39,"o":25.57,"t":"2026-10-21T18:15:00Z","v":1231,"vw":25.57},{"c":25.62,"h":25.625,"l":25.57,"n":83,"o":25.59,"t":"2026-10-21T18:30:00Z","v":4510,"vw":25.592196},{"c":25.55,"h":25.5901,"l":25.54,"n":24,"o":25.5901,"t":"2026-10-21T18:45:00Z","v":1474,"vw":25.579393},{"c":25.4999,"h":25.4999,"l":25.425,"n":68,"o":25.46,"t":"2026-10-21T19:00:00Z","v":4216,"vw":25.452948},{"c":25.51,"h":25.56,"l":25.5,"n":59,"o":25.51,"t":"2026-10-21T19:15:00Z","v":3745,"vw":25.535678},{"c":25.545,"h":25.57,"l":25.53,"n":33,"o":25.57,"t":"2026-10-21T19:30:00Z","v":1904,"vw":25.55},{"c":25.57,"h":25.63,"l":25.56,"n":181,"o":25.58,"t":"2026-10-21T19:45:00Z","v":5058,"vw":25.589704},{"c":25.63,"h":25.63,"l":25.63,"n":4,"o":25.63,"t":"2026-10-21T20:00:00Z","v":13417,"vw":25.63},{"c":25.835,"h":25.835,"l":25.63,"n":14,"o":25.63,"t":"2026-10-22T13:30:00Z","v":923,"vw":25.787162},{"c":26.115,"h":26.115,"l":25.93,"n":45,"o":25.97,"t":"2026-10-22T13:45:00Z","v":3506,"vw":26.013521},{"c":26.19,"h":26.19,"l":26.12,"n":7,"o":26.12,"t":"2026-10-22T14:00:00Z","v":2138,"vw":26.123333},{"c":26.27,"h":26.29,"l":26.19,"n":64,"o":26.19,"t":"2026-10-22T14:15:00Z","v":5239,"vw":26.220748},{"c":26.37,"h":26.37,"l":26.16,"n":53,"o":26.27,"t":"2026-10-22T14:30:00Z","v":5237,"vw":26.259935},{"c":26.28,"h":26.305,"l":26.23,"n":80,"o":26.25,"t":"2026-10-22T14:45:00Z","v":8723,"vw":26.252105},{"c":26.365,"h":26.365,"l":26.26,"n":39,"o":26.27,"t":"2026-10-22T15:00:00Z","v":4072,"vw":26.277385},{"c":26.33,"h":26.37,"l":26.33,"n":33,"o":26.36,"t":"2026-10-22T15:15:00Z","v":1531,"vw":26.364898},{"c":26.335,"h":26.335,"l":26.33,"n":17,"o":26.33,"t":"2026-10-22T15:30:00Z","v":875,"vw":26.330714},{"c":26.34,"h":26.34,"l":26.32,"n":39,"o":26.32,"t":"2026-10-22T15:45:00Z","v":2090,"vw":26.329647},{"c":26.4,"h":26.4,"l":26.29,"n":69,"o":26.3,"t":"2026-10-22T16:00:00Z","v":6196,"vw":26.347038},{"c":26.43,"h":26.455,"l":26.38,"n":74,"o":26.4,"t":"2026-10-22T16:15:00Z","v":5466,"vw":26.411976},{"c":26.45,"h":26.48,"l":26.44,"n":117,"o":26.44,"t":"2026-10-22T16:30:00Z","v":5165,"vw":26.461792},{"c":26.595,"h":26.615,"l":26.445,"n":86,"o":26.445,"t":"2026-10-22T16:45:00Z","v":7861,"vw":26.534096},{"c":26.55,"h":26.6,"l":26.55,"n":80,"o":26.6,"t":"2026-10-22T17:00:00Z","v":3840,"vw":26.575289},{"c":26.6,"h":26.63,"l":26.53,"n":97,"o":26.53,"t":"2026-10-22T17:15:00Z","v":4002,"vw":26.59578},{"c":26.59,"h":26.62,"l":26.57,"n":62,"o":26.61,"t":"2026-10-22T17:30:00Z","v":2630,"vw":26.595843},{"c":26.58,"h":26.61,"l":26.57,"n":35,"o":26.61,"t":"2026-10-22T17:45:00Z","v":708,"vw":26.586667},{"c":26.59,"h":26.6,"l":26.57,"n":34,"o":26.6,"t":"2026-10-22T18:00:00Z","v":1793,"vw":26.583047},{"c":26.61,"h":26.65,"l":26.58,"n":96,"o":26.58,"t":"2026-10-22T18:15:00Z","v":5526,"vw":26.622166},{"c":26.57,"h":26.59,"l":26.51,"n":42,"o":26.59,"t":"2026-10-22T18:30:00Z","v":2858,"vw":26.546641},{"c":26.61,"h":26.7,"l":26.59,"n":50,"o":26.59,"t":"2026-10-22T18:45:00Z","v":3056,"vw":26.625474},{"c":26.66,"h":26.66,"l":26.59,"n":112,"o":26.62,"t":"2026-10-22T19:00:00Z","v":6107,"vw":26.622122},{"c":26.59,"h":26.71,"l":26.59,"n":81,"o":26.65,"t":"2026-10-22T19:15:00Z","v":5369,"vw":26.668975},{"c":26.68,"h":26.69,"l":26.59,"n":99,"o":26.625,"t":"2026-10-22T19:30:00Z","v":4262,"vw":26.6425},{"c":26.65,"h":26.73,"l":26.635,"n":216,"o":26.72,"t":"2026-10-22T19:45:00Z","v":9768,"vw":26.665967},{"c":26.89,"h":26.89,"l":26.64,"n":54,"o":26.64,"t":"2026-10-22T20:00:00Z","v":14960,"vw":26.653238},{"c":26.93,"h":27.125,"l":26.64,"n":56,"o":26.64,"t":"2026-10-23T13:30:00Z","v":3356,"vw":26.859034},{"c":26.935,"h":26.935,"l":26.935,"n":2,"o":26.935,"t":"2026-10-23T13:45:00Z","v":102,"vw":26.935},{"c":27.32,"h":27.34,"l":26.77,"n":109,"o":26.945,"t":"2026-10-23T14:00:00Z","v":8143,"vw":27.096268},{"c":27.33,"h":27.33,"l":27.12,"n":10,"o":27.12,"t":"2026-10-23T14:15:00Z","v":904,"vw":27.172632},{"c":27.3956,"h":27.5,"l":27.3,"n":44,"o":27.3,"t":"2026-10-23T14:30:00Z","v":5783,"vw":27.438656},{"c":27.5,"h":27.5,"l":27.2561,"n":38,"o":27.4,"t":"2026-10-23T15:00:00Z","v":2283,"vw":27.385288},{"c":27.53,"h":27.53,"l":27.53,"n":19,"o":27.53,"t":"2026-10-23T15:15:00Z","v":879,"vw":27.53},{"c":27.53,"h":27.64,"l":27.52,"n":11,"o":27.64,"t":"2026-10-23T15:30:00Z","v":545,"vw":27.54996},{"c":27.565,"h":27.565,"l":27.45,"n":63,"o":27.48,"t":"2026-10-23T15:45:00Z","v":4228,"vw":27.465243},{"c":27.49,"h":27.52,"l":27.48,"n":23,"o":27.51,"t":"2026-10-23T16:00:00Z","v":1473,"vw":27.504043},{"c":27.39,"h":27.4,"l":27.39,"n":6,"o":27.4,"t":"2026-10-23T16:15:00Z","v":603,"vw":27.391667},{"c":27.385,"h":27.385,"l":27.385,"n":7,"o":27.385,"t":"2026-10-23T16:45:00Z","v":137,"vw":27.385},{"c":27.375,"h":27.375,"l":27.375,"n":6,"o":27.375,"t":"2026-10-23T17:00:00Z","v":253,"vw":27.375},{"c":27.49,"h":27.49,"l":27.36,"n":41,"o":27.36,"t":"2026-10-23T17:15:00Z","v":3910,"vw":27.409637},{"c":27.445,"h":27.47,"l":27.38,"n":41,"o":27.4,"t":"2026-10-23T17:30:00Z","v":1174,"vw":27.410833},{"c":27.43,"h":27.43,"l":27.43,"n":17,"o":27.43,"t":"2026-10-23T17:45:00Z","v":921,"vw":27.43},{"c":27.54,"h":27.54,"l":27.44,"n":43,"o":27.45,"t":"2026-10-23T18:00:00Z","v":7711,"vw":27.495321},{"c":27.595,"h":27.6,"l":27.51,"n":58,"o":27.545,"t":"2026-10-23T18:15:00Z","v":2802,"vw":27.55007},{"c":27.53,"h":27.6,"l":27.44,"n":97,"o":27.53,"t":"2026-10-23T18:30:00Z","v":4819,"vw":27.518182},{"c":27.53,"h":27.56,"l":27.495,"n":57,"o":27.53,"t":"2026-10-23T18:45:00Z","v":3520,"vw":27.524428},{"c":27.49,"h":27.49,"l":27.49,"n":5,"o":27.49,"t":"2026-10-23T19:00:00Z","v":267,"vw":27.49},{"c":27.61,"h":27.7,"l":27.57,"n":84,"o":27.57,"t":"2026-10-23T19:15:00Z","v":3425,"vw":27.603699},{"c":27.69,"h":27.69,"l":27.53,"n":75,"o":27.53,"t":"2026-10-23T19:30:00Z","v":3073,"vw":27.611972},{"c":27.74,"h":27.78,"l":27.61,"n":461,"o":27.7,"t":"2026-10-23T19:45:00Z","v":19290,"vw":27.700405},{"c":27.75,"h":27.75,"l":27.75,"n":11,"o":27.75,"t":"2026-10-23T20:00:00Z","v":21498,"vw":27.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.36979203308348574,"strike":34.65280220556571,"iv":0.6876802559895359,"gamma":0.046816680457910154,"theta":-0.02221534061228517,"vega":0.017838502496688554,"rho":0.0028122673118583094,"breakevenPct":26.207546805943068},{"delta":0.2,"premium":0.3185364176973339,"strike":31.23576117982226,"iv":0.42286608578482865,"gamma":0.0986362849093897,"theta":-0.01615018664897841,"vega":0.021339883673784116,"rho":0.0038122358837037428,"breakevenPct":13.709180531602133}],"put":[{"delta":0.1,"premium":0.43168867907490904,"strike":20.179964060555267,"iv":1.0111909545746565,"gamma":0.022124036146344006,"theta":-0.02361183350305391,"vega":0.01320889276505521,"rho":-0.0025022961377928507,"breakevenPct":28.835043670341054},{"delta":0.15,"premium":0.8002371650946611,"strike":21.349959254268764,"iv":1.0317428330109875,"gamma":0.026879553364381522,"theta":-0.030395434477943135,"vega":0.01653622394453997,"rho":-0.0038584028931305764,"breakevenPct":25.946947426399625},{"delta":0.2,"premium":1.1687856511144135,"strike":22.519954447982265,"iv":1.0522947114473187,"gamma":0.03163507058241904,"theta":-0.03717903545283237,"vega":0.019863555124024726,"rho":-0.0052145096484683025,"breakevenPct":23.05885118245819},{"delta":0.25,"premium":1.5373341371341656,"strike":23.689949641695765,"iv":1.0728465898836497,"gamma":0.03639058780045655,"theta":-0.043962636427721594,"vega":0.023190886303509486,"rho":-0.006570616403806028,"breakevenPct":20.17075493851676},{"delta":0.3,"premium":1.9058826231539177,"strike":24.859944835409262,"iv":1.0933984683199807,"gamma":0.04114610501849407,"theta":-0.05074623740261082,"vega":0.026518217482994245,"rho":-0.007926723159143754,"breakevenPct":17.282658694575332},{"delta":0.35,"premium":1.9896994113638884,"strike":25.44110457070987,"iv":1.0256825575987663,"gamma":0.04857759918098568,"theta":-0.047777277448860546,"vega":0.026412201732016923,"rho":-0.009067172712420081,"breakevenPct":15.490431858212672},{"delta":0.4,"premium":2.034797299760911,"strike":25.94219221956568,"iv":0.9459636570053649,"gamma":0.05637298287179843,"theta":-0.04348212714672155,"vega":0.02583930639985415,"rho":-0.010178296378677907,"breakevenPct":13.847225514217051},{"delta":0.45,"premium":2.0798951881579337,"strike":26.443279868421484,"iv":0.8662447564119634,"gamma":0.06416836656261117,"theta":-0.039186976844582555,"vega":0.025266411067691372,"rho":-0.01128942004493573,"breakevenPct":12.204019170221432},{"delta":0.5,"premium":2.124993076554956,"strike":26.944367517277293,"iv":0.7865258558185619,"gamma":0.07196375025342391,"theta":-0.03489182654244357,"vega":0.0246935157355286,"rho":-0.012400543711193555,"breakevenPct":10.560812826225817},{"delta":0.55,"premium":2.170090964951979,"strike":27.445455166133097,"iv":0.7068069552251605,"gamma":0.07975913394423666,"theta":-0.03059667624030457,"vega":0.024120620403365822,"rho":-0.01351166737745138,"breakevenPct":8.917606482230196},{"delta":0.6,"premium":2.215188853349001,"strike":27.946542814988906,"iv":0.6270880546317591,"gamma":0.08755451763504939,"theta":-0.026301525938165586,"vega":0.02354772507120305,"rho":-0.014622791043709202,"breakevenPct":7.274400138234581},{"delta":0.65,"premium":2.260286741746024,"strike":28.44763046384471,"iv":0.5473691540383575,"gamma":0.09534990132586214,"theta":-0.022006375636026587,"vega":0.022974829739040276,"rho":-0.015733914709967028,"breakevenPct":5.631193794238959},{"delta":0.7,"premium":2.3053846301430463,"strike":28.94871811270052,"iv":0.46765025344495625,"gamma":0.10314528501667487,"theta":-0.017711225333887602,"vega":0.022401934406877502,"rho":-0.01684503837622485,"breakevenPct":3.9879874502433434},{"delta":0.75,"premium":2.350482518540069,"strike":29.449805761556327,"iv":0.3879313528515548,"gamma":0.11094066870748762,"theta":-0.01341607503174861,"vega":0.021829039074714725,"rho":-0.017956162042482675,"breakevenPct":2.3447811062477246},{"delta":0.8,"premium":2.395580406937092,"strike":29.95089341041213,"iv":0.3082124522581532,"gamma":0.11873605239830037,"theta":-0.009120924729609611,"vega":0.02125614374255195,"rho":-0.0190672857087405,"breakevenPct":0.701574762252104}]},"raw":{"call":[{"delta":0.15,"premium":0.36979203308348574,"strike":34.65280220556571,"iv":0.6876802559895359,"gamma":0.046816680457910154,"theta":-0.02221534061228517,"vega":0.017838502496688554,"rho":0.0028122673118583094,"breakevenPct":26.207546805943068},{"delta":0.2,"premium":0.3185364176973339,"strike":31.23576117982226,"iv":0.42286608578482865,"gamma":0.0986362849093897,"theta":-0.01615018664897841,"vega":0.021339883673784116,"rho":0.0038122358837037428,"breakevenPct":13.709180531602133}],"put":[{"delta":0.1,"premium":0.43168867907490904,"strike":20.179964060555267,"iv":1.0111909545746565,"gamma":0.022124036146344006,"theta":-0.02361183350305391,"vega":0.01320889276505521,"rho":-0.0025022961377928507,"breakevenPct":28.835043670341054},{"delta":0.15,"premium":0.8002371650946611,"strike":21.349959254268764,"iv":1.0317428330109875,"gamma":0.026879553364381522,"theta":-0.030395434477943135,"vega":0.01653622394453997,"rho":-0.0038584028931305764,"breakevenPct":25.946947426399625},{"delta":0.2,"premium":1.1687856511144135,"strike":22.519954447982265,"iv":1.0522947114473187,"gamma":0.03163507058241904,"theta":-0.03717903545283237,"vega":0.019863555124024726,"rho":-0.0052145096484683025,"breakevenPct":23.05885118245819},{"delta":0.25,"premium":1.5373341371341656,"strike":23.689949641695765,"iv":1.0728465898836497,"gamma":0.03639058780045655,"theta":-0.043962636427721594,"vega":0.023190886303509486,"rho":-0.006570616403806028,"breakevenPct":20.17075493851676},{"delta":0.3,"premium":1.9058826231539177,"strike":24.859944835409262,"iv":1.0933984683199807,"gamma":0.04114610501849407,"theta":-0.05074623740261082,"vega":0.026518217482994245,"rho":-0.007926723159143754,"breakevenPct":17.282658694575332},{"delta":0.35,"premium":1.9896994113638884,"strike":25.44110457070987,"iv":1.0256825575987663,"gamma":0.04857759918098568,"theta":-0.047777277448860546,"vega":0.026412201732016923,"rho":-0.009067172712420081,"breakevenPct":15.490431858212672},{"delta":0.4,"premium":2.034797299760911,"strike":25.94219221956568,"iv":0.9459636570053649,"gamma":0.05637298287179843,"theta":-0.04348212714672155,"vega":0.02583930639985415,"rho":-0.010178296378677907,"breakevenPct":13.847225514217051},{"delta":0.45,"premium":2.0798951881579337,"strike":26.443279868421484,"iv":0.8662447564119634,"gamma":0.06416836656261117,"theta":-0.039186976844582555,"vega":0.025266411067691372,"rho":-0.01128942004493573,"breakevenPct":12.204019170221432},{"delta":0.5,"premium":2.124993076554956,"strike":26.944367517277293,"iv":0.7865258558185619,"gamma":0.07196375025342391,"theta":-0.03489182654244357,"vega":0.0246935157355286,"rho":-0.012400543711193555,"breakevenPct":10.560812826225817},{"delta":0.55,"premium":2.170090964951979,"strike":27.445455166133097,"iv":0.7068069552251605,"gamma":0.07975913394423666,"theta":-0.03059667624030457,"vega":0.024120620403365822,"rho":-0.01351166737745138,"breakevenPct":8.917606482230196},{"delta":0.6,"premium":2.215188853349001,"strike":27.946542814988906,"iv":0.6270880546317591,"gamma":0.08755451763504939,"theta":-0.026301525938165586,"vega":0.02354772507120305,"rho":-0.014622791043709202,"breakevenPct":7.274400138234581},{"delta":0.65,"premium":2.260286741746024,"strike":28.44763046384471,"iv":0.5473691540383575,"gamma":0.09534990132586214,"theta":-0.022006375636026587,"vega":0.022974829739040276,"rho":-0.015733914709967028,"breakevenPct":5.631193794238959},{"delta":0.7,"premium":2.3053846301430463,"strike":28.94871811270052,"iv":0.46765025344495625,"gamma":0.10314528501667487,"theta":-0.017711225333887602,"vega":0.022401934406877502,"rho":-0.01684503837622485,"breakevenPct":3.9879874502433434},{"delta":0.75,"premium":2.350482518540069,"strike":29.449805761556327,"iv":0.3879313528515548,"gamma":0.11094066870748762,"theta":-0.01341607503174861,"vega":0.021829039074714725,"rho":-0.017956162042482675,"breakevenPct":2.3447811062477246},{"delta":0.8,"premium":2.395580406937092,"strike":29.95089341041213,"iv":0.3082124522581532,"gamma":0.11873605239830037,"theta":-0.009120924729609611,"vega":0.02125614374255195,"rho":-0.0190672857087405,"breakevenPct":0.701574762252104}]}},"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"}}