{"symbol":"FIGR","url":"https://intraalpha.com/companies/FIGR","capturedAt":"2026-10-21T17:48:09.814Z","state":"ready","quote":{"symbol":"FIGR","last_price":25.98,"prev_close":25.72,"regular_close":25.96,"change":0.26,"change_pct":1.0109,"regular_change":0.24,"regular_change_pct":0.9331,"extended_change":0.02,"extended_change_pct":0.077,"bid":25.94,"ask":25.98,"bid_size":200,"ask_size":200,"volume":2722542,"vwap":26.337065,"open":26.27,"high":26.7399,"low":25.89,"close":25.96,"trade_count":26332,"last_trade_at":"2026-10-21T17:48:02.263851745Z","last_quote_at":"2026-10-21T17:48:00.284663805Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:06.694274775-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"FIGR","fetched_at":"2026-10-21T17:48:08.425871+00:00","name":"Figure Technology Solutions, Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Figure Technology Solutions, Inc. develops and operates a blockchain-based consumer lending platform. The company is headquartered in Reno, Nevada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5770999000,"ebitda":107841000,"pe_ratio":27.66,"peg_ratio":null,"book_value":6.32,"dividend_per_share":null,"dividend_yield":null,"eps":0.93,"revenue_ttm":619116000,"gross_profit_ttm":619116000,"profit_margin":0.383,"operating_margin_ttm":0.355,"return_on_assets_ttm":0.0506,"return_on_equity_ttm":0.261,"quarterly_earnings_growth":3.375,"quarterly_revenue_growth":1.208,"analyst_target_price":51.56,"analyst_number":3,"beta":null,"fifty_two_week_high":78,"fifty_two_week_low":24.1,"fifty_day_ma":32.67,"two_hundred_day_ma":35.6,"shares_outstanding":185672000,"forward_pe":null,"price_to_sales":9.32,"price_to_book":5.5,"ev_to_revenue":11.14,"ev_to_ebitda":27.89},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:08.425871+00:00"},"optionObservedAt":"2026-10-21T17:44:45.053Z","bars":[{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-10-14T08:05:00Z","v":550,"vw":27.5},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-14T10:05:00Z","v":300,"vw":27.5},{"c":27.5,"h":27.5,"l":27.5,"n":9,"o":27.5,"t":"2026-10-14T11:00:00Z","v":900,"vw":27.5},{"c":27.595,"h":27.595,"l":27.595,"n":1,"o":27.595,"t":"2026-10-14T11:30:00Z","v":1340,"vw":27.595},{"c":27.5369,"h":27.5369,"l":27.5369,"n":2,"o":27.5369,"t":"2026-10-14T11:35:00Z","v":136,"vw":27.5369},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-10-14T11:40:00Z","v":250,"vw":27.4},{"c":27.31,"h":27.31,"l":27.31,"n":4,"o":27.31,"t":"2026-10-14T11:45:00Z","v":252,"vw":27.31},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-14T11:55:00Z","v":2300,"vw":27.5},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-14T12:00:00Z","v":100,"vw":27.5},{"c":27.5805,"h":27.5805,"l":27.5805,"n":1,"o":27.5805,"t":"2026-10-14T12:20:00Z","v":500,"vw":27.5805},{"c":26.8,"h":27.18,"l":26.8,"n":32,"o":27.18,"t":"2026-10-14T12:30:00Z","v":1750,"vw":27.03},{"c":26.74,"h":26.8106,"l":26.73,"n":32,"o":26.8,"t":"2026-10-14T12:35:00Z","v":1497,"vw":26.779901},{"c":26.9,"h":26.9,"l":26.9,"n":1,"o":26.9,"t":"2026-10-14T12:40:00Z","v":100,"vw":26.9},{"c":26.75,"h":27,"l":26.7,"n":8,"o":26.7,"t":"2026-10-14T12:45:00Z","v":585,"vw":26.802747},{"c":26.6,"h":26.758,"l":26.6,"n":69,"o":26.758,"t":"2026-10-14T12:55:00Z","v":7336,"vw":26.694802},{"c":26.6,"h":26.6,"l":26.6,"n":7,"o":26.6,"t":"2026-10-14T13:00:00Z","v":237,"vw":26.6},{"c":26.5159,"h":26.6,"l":26.5119,"n":6,"o":26.58,"t":"2026-10-14T13:10:00Z","v":1342,"vw":26.540265},{"c":26.5,"h":26.95,"l":26.5,"n":33,"o":26.53,"t":"2026-10-14T13:15:00Z","v":2062,"vw":26.53799},{"c":26.48,"h":26.48,"l":26.48,"n":2,"o":26.48,"t":"2026-10-14T13:20:00Z","v":101,"vw":26.48},{"c":26.52,"h":26.52,"l":26.51,"n":24,"o":26.51,"t":"2026-10-14T13:25:00Z","v":1879,"vw":26.519183},{"c":26.34,"h":26.6,"l":26.13,"n":730,"o":26.51,"t":"2026-10-14T13:30:00Z","v":93350,"vw":26.435838},{"c":26.29,"h":26.48,"l":26.28,"n":505,"o":26.366,"t":"2026-10-14T13:35:00Z","v":29642,"vw":26.392979},{"c":26.1,"h":26.29,"l":26.065,"n":814,"o":26.27,"t":"2026-10-14T13:40:00Z","v":61296,"vw":26.183932},{"c":26.01,"h":26.2,"l":25.95,"n":1174,"o":26.12,"t":"2026-10-14T13:45:00Z","v":109520,"vw":26.021769},{"c":25.78,"h":26.08,"l":25.75,"n":879,"o":25.99,"t":"2026-10-14T13:50:00Z","v":83054,"vw":25.885995},{"c":25.5301,"h":25.86,"l":25.51,"n":1095,"o":25.78,"t":"2026-10-14T13:55:00Z","v":91311,"vw":25.721231},{"c":25.02,"h":25.57,"l":25.01,"n":1394,"o":25.53,"t":"2026-10-14T14:00:00Z","v":105862,"vw":25.229993},{"c":25.38,"h":25.43,"l":24.93,"n":1790,"o":25.01,"t":"2026-10-14T14:05:00Z","v":155077,"vw":25.153322},{"c":25.26,"h":25.461,"l":25.22,"n":899,"o":25.395,"t":"2026-10-14T14:10:00Z","v":52366,"vw":25.330401},{"c":25.35,"h":25.44,"l":25.245,"n":907,"o":25.25,"t":"2026-10-14T14:15:00Z","v":88077,"vw":25.357665},{"c":25.62,"h":25.62,"l":25.35,"n":1296,"o":25.35,"t":"2026-10-14T14:20:00Z","v":149542,"vw":25.457065},{"c":25.665,"h":25.8,"l":25.595,"n":1091,"o":25.625,"t":"2026-10-14T14:25:00Z","v":105910,"vw":25.648776},{"c":25.74,"h":25.75,"l":25.58,"n":1141,"o":25.67,"t":"2026-10-14T14:30:00Z","v":117552,"vw":25.685266},{"c":25.64,"h":25.83,"l":25.63,"n":687,"o":25.73,"t":"2026-10-14T14:35:00Z","v":43124,"vw":25.710588},{"c":25.81,"h":25.88,"l":25.595,"n":477,"o":25.62,"t":"2026-10-14T14:40:00Z","v":38752,"vw":25.75485},{"c":25.635,"h":25.865,"l":25.63,"n":807,"o":25.83,"t":"2026-10-14T14:45:00Z","v":61536,"vw":25.743351},{"c":25.48,"h":25.66,"l":25.47,"n":504,"o":25.62,"t":"2026-10-14T14:50:00Z","v":28666,"vw":25.593095},{"c":25.42,"h":25.52,"l":25.42,"n":311,"o":25.45,"t":"2026-10-14T14:55:00Z","v":15522,"vw":25.477766},{"c":25.24,"h":25.4442,"l":25.22,"n":703,"o":25.42,"t":"2026-10-14T15:00:00Z","v":41453,"vw":25.309619},{"c":25.235,"h":25.27,"l":25.145,"n":1113,"o":25.22,"t":"2026-10-14T15:05:00Z","v":72715,"vw":25.204547},{"c":25.175,"h":25.27,"l":25.162,"n":721,"o":25.22,"t":"2026-10-14T15:10:00Z","v":41648,"vw":25.191803},{"c":25.32,"h":25.38,"l":25.175,"n":993,"o":25.175,"t":"2026-10-14T15:15:00Z","v":201480,"vw":25.300745},{"c":25.14,"h":25.33,"l":25.1,"n":929,"o":25.31,"t":"2026-10-14T15:20:00Z","v":63588,"vw":25.175293},{"c":25.135,"h":25.35,"l":25.1011,"n":1106,"o":25.135,"t":"2026-10-14T15:25:00Z","v":110328,"vw":25.262029},{"c":25.1,"h":25.19,"l":25.065,"n":670,"o":25.135,"t":"2026-10-14T15:30:00Z","v":41170,"vw":25.116865},{"c":25.325,"h":25.34,"l":25.1,"n":2303,"o":25.12,"t":"2026-10-14T15:35:00Z","v":123619,"vw":25.218689},{"c":25.1524,"h":25.34,"l":25.14,"n":1043,"o":25.325,"t":"2026-10-14T15:40:00Z","v":82066,"vw":25.249189},{"c":25.355,"h":25.3999,"l":25.15,"n":798,"o":25.17,"t":"2026-10-14T15:45:00Z","v":110275,"vw":25.241761},{"c":25.36,"h":25.3899,"l":25.32,"n":278,"o":25.355,"t":"2026-10-14T15:50:00Z","v":17370,"vw":25.356185},{"c":25.23,"h":25.42,"l":25.18,"n":577,"o":25.33,"t":"2026-10-14T15:55:00Z","v":65824,"vw":25.321105},{"c":25.215,"h":25.23,"l":25.12,"n":505,"o":25.205,"t":"2026-10-14T16:00:00Z","v":34140,"vw":25.191283},{"c":25.25,"h":25.29,"l":25.21,"n":695,"o":25.23,"t":"2026-10-14T16:05:00Z","v":72490,"vw":25.256998},{"c":25.13,"h":25.245,"l":25.12,"n":377,"o":25.23,"t":"2026-10-14T16:10:00Z","v":27626,"vw":25.185495},{"c":25.08,"h":25.13,"l":25.02,"n":505,"o":25.12,"t":"2026-10-14T16:15:00Z","v":48205,"vw":25.085002},{"c":24.98,"h":25.11,"l":24.92,"n":961,"o":25.1,"t":"2026-10-14T16:20:00Z","v":98479,"vw":25.004312},{"c":24.985,"h":25.02,"l":24.86,"n":1152,"o":25,"t":"2026-10-14T16:25:00Z","v":70371,"vw":24.926153},{"c":24.97,"h":25,"l":24.9,"n":685,"o":24.985,"t":"2026-10-14T16:30:00Z","v":45692,"vw":24.947415},{"c":25.02,"h":25.05,"l":24.96,"n":477,"o":24.97,"t":"2026-10-14T16:35:00Z","v":27784,"vw":25.012086},{"c":25.1,"h":25.16,"l":25,"n":643,"o":25.01,"t":"2026-10-14T16:40:00Z","v":66936,"vw":25.11368},{"c":25.045,"h":25.08,"l":25,"n":352,"o":25.075,"t":"2026-10-14T16:45:00Z","v":21082,"vw":25.043753},{"c":24.925,"h":25.0461,"l":24.92,"n":415,"o":25.03,"t":"2026-10-14T16:50:00Z","v":22472,"vw":24.978327},{"c":24.92,"h":24.9676,"l":24.88,"n":481,"o":24.9376,"t":"2026-10-14T16:55:00Z","v":30204,"vw":24.916945},{"c":24.96,"h":25.01,"l":24.92,"n":373,"o":24.92,"t":"2026-10-14T17:00:00Z","v":18560,"vw":24.979407},{"c":24.8701,"h":24.97,"l":24.8701,"n":323,"o":24.97,"t":"2026-10-14T17:05:00Z","v":16022,"vw":24.920941},{"c":24.96,"h":24.96,"l":24.85,"n":811,"o":24.885,"t":"2026-10-14T17:10:00Z","v":79856,"vw":24.901049},{"c":25.03,"h":25.045,"l":24.93,"n":618,"o":24.96,"t":"2026-10-14T17:15:00Z","v":51044,"vw":24.977057},{"c":25.115,"h":25.16,"l":25.01,"n":1011,"o":25.035,"t":"2026-10-14T17:20:00Z","v":102145,"vw":25.07465},{"c":24.975,"h":25.16,"l":24.95,"n":1167,"o":25.115,"t":"2026-10-14T17:25:00Z","v":134144,"vw":25.069133},{"c":24.96,"h":24.98,"l":24.88,"n":578,"o":24.98,"t":"2026-10-14T17:30:00Z","v":34733,"vw":24.920746},{"c":24.93,"h":24.96,"l":24.91,"n":538,"o":24.96,"t":"2026-10-14T17:35:00Z","v":34688,"vw":24.926629},{"c":24.98,"h":24.99,"l":24.92,"n":545,"o":24.9365,"t":"2026-10-14T17:40:00Z","v":31167,"vw":24.956206},{"c":24.88,"h":25.0074,"l":24.86,"n":607,"o":24.9822,"t":"2026-10-14T17:45:00Z","v":47750,"vw":24.932725},{"c":24.85,"h":24.88,"l":24.84,"n":451,"o":24.87,"t":"2026-10-14T17:50:00Z","v":23920,"vw":24.856138},{"c":24.85,"h":24.855,"l":24.81,"n":495,"o":24.85,"t":"2026-10-14T17:55:00Z","v":28964,"vw":24.831403},{"c":24.8,"h":24.86,"l":24.71,"n":754,"o":24.85,"t":"2026-10-14T18:00:00Z","v":63248,"vw":24.790347},{"c":24.755,"h":24.815,"l":24.75,"n":528,"o":24.81,"t":"2026-10-14T18:05:00Z","v":38928,"vw":24.783561},{"c":24.795,"h":24.815,"l":24.72,"n":694,"o":24.75,"t":"2026-10-14T18:10:00Z","v":51800,"vw":24.778132},{"c":24.78,"h":24.805,"l":24.765,"n":323,"o":24.795,"t":"2026-10-14T18:15:00Z","v":21375,"vw":24.785481},{"c":24.81,"h":24.85,"l":24.75,"n":821,"o":24.79,"t":"2026-10-14T18:20:00Z","v":82285,"vw":24.809042},{"c":24.825,"h":24.85,"l":24.8,"n":483,"o":24.82,"t":"2026-10-14T18:25:00Z","v":30727,"vw":24.827733},{"c":24.805,"h":24.8364,"l":24.7701,"n":483,"o":24.825,"t":"2026-10-14T18:30:00Z","v":27925,"vw":24.812383},{"c":24.7599,"h":24.82,"l":24.715,"n":663,"o":24.805,"t":"2026-10-14T18:35:00Z","v":53228,"vw":24.776625},{"c":24.79,"h":24.82,"l":24.73,"n":591,"o":24.755,"t":"2026-10-14T18:40:00Z","v":33550,"vw":24.770527},{"c":24.78,"h":24.8,"l":24.71,"n":547,"o":24.77,"t":"2026-10-14T18:45:00Z","v":37900,"vw":24.765835},{"c":24.88,"h":24.89,"l":24.775,"n":473,"o":24.8,"t":"2026-10-14T18:50:00Z","v":31661,"vw":24.81939},{"c":24.975,"h":24.98,"l":24.85,"n":655,"o":24.89,"t":"2026-10-14T18:55:00Z","v":53148,"vw":24.893714},{"c":24.885,"h":24.98,"l":24.88,"n":523,"o":24.975,"t":"2026-10-14T19:00:00Z","v":27667,"vw":24.920498},{"c":24.94,"h":24.96,"l":24.87,"n":555,"o":24.885,"t":"2026-10-14T19:05:00Z","v":64579,"vw":24.921488},{"c":25,"h":25,"l":24.8858,"n":812,"o":24.94,"t":"2026-10-14T19:10:00Z","v":70498,"vw":24.947449},{"c":25.155,"h":25.19,"l":24.9903,"n":965,"o":25,"t":"2026-10-14T19:15:00Z","v":82830,"vw":25.097871},{"c":25.35,"h":25.41,"l":25.15,"n":1649,"o":25.155,"t":"2026-10-14T19:20:00Z","v":154563,"vw":25.27605},{"c":25.26,"h":25.34,"l":25.2,"n":1282,"o":25.34,"t":"2026-10-14T19:25:00Z","v":119692,"vw":25.274542},{"c":25.12,"h":25.305,"l":25.095,"n":1062,"o":25.26,"t":"2026-10-14T19:30:00Z","v":79610,"vw":25.210827},{"c":25.085,"h":25.14,"l":25.05,"n":949,"o":25.135,"t":"2026-10-14T19:35:00Z","v":56449,"vw":25.102104},{"c":25.11,"h":25.17,"l":25.05,"n":882,"o":25.085,"t":"2026-10-14T19:40:00Z","v":60889,"vw":25.116651},{"c":25.07,"h":25.1175,"l":24.99,"n":1341,"o":25.115,"t":"2026-10-14T19:45:00Z","v":99428,"vw":25.049974},{"c":24.98,"h":25.085,"l":24.95,"n":2045,"o":25.05,"t":"2026-10-14T19:50:00Z","v":151788,"vw":25.020234},{"c":25.05,"h":25.155,"l":24.94,"n":5101,"o":25.01,"t":"2026-10-14T19:55:00Z","v":443227,"vw":25.037443},{"c":25.39,"h":25.4,"l":24.9463,"n":41,"o":25.05,"t":"2026-10-14T20:00:00Z","v":509463,"vw":25.050802},{"c":25.2,"h":25.2,"l":25.2,"n":3,"o":25.2,"t":"2026-10-14T20:05:00Z","v":122,"vw":25.2},{"c":25.18,"h":25.18,"l":25.18,"n":7,"o":25.18,"t":"2026-10-14T20:10:00Z","v":4020,"vw":25.18},{"c":25.1158,"h":25.1158,"l":25.1158,"n":1,"o":25.1158,"t":"2026-10-14T20:20:00Z","v":600,"vw":25.1158},{"c":25.28,"h":25.28,"l":25.08,"n":8,"o":25.11,"t":"2026-10-14T20:30:00Z","v":649,"vw":25.171817},{"c":25.3568,"h":25.3568,"l":25.3568,"n":2,"o":25.3568,"t":"2026-10-14T20:45:00Z","v":101,"vw":25.3568},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-10-14T20:50:00Z","v":123,"vw":25.25},{"c":25.1,"h":25.12,"l":25.1,"n":6,"o":25.12,"t":"2026-10-14T21:25:00Z","v":253,"vw":25.108065},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-14T21:40:00Z","v":150,"vw":25.1},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-14T21:45:00Z","v":110,"vw":25.1},{"c":25.58,"h":25.58,"l":25.58,"n":2,"o":25.58,"t":"2026-10-14T21:50:00Z","v":110,"vw":25.58},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-10-14T22:10:00Z","v":200,"vw":25.57},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-14T22:15:00Z","v":300,"vw":25.1},{"c":25.08,"h":25.12,"l":25.08,"n":3,"o":25.12,"t":"2026-10-14T22:20:00Z","v":1102,"vw":25.094545},{"c":25.05,"h":25.06,"l":25.04,"n":7,"o":25.06,"t":"2026-10-14T22:25:00Z","v":852,"vw":25.052667},{"c":25.0007,"h":25.05,"l":25.0007,"n":9,"o":25.04,"t":"2026-10-14T22:30:00Z","v":610,"vw":25.030832},{"c":25,"h":25.01,"l":25,"n":30,"o":25,"t":"2026-10-14T22:35:00Z","v":5854,"vw":25.001111},{"c":25,"h":25,"l":24.9091,"n":15,"o":24.98,"t":"2026-10-14T22:40:00Z","v":1384,"vw":24.958193},{"c":25,"h":25,"l":24.9999,"n":3,"o":24.9999,"t":"2026-10-14T22:50:00Z","v":302,"vw":24.999955},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-14T22:55:00Z","v":100,"vw":25.2},{"c":25.0494,"h":25.0494,"l":25.0494,"n":1,"o":25.0494,"t":"2026-10-14T23:20:00Z","v":100,"vw":25.0494},{"c":24.95,"h":24.95,"l":24.95,"n":3,"o":24.95,"t":"2026-10-14T23:30:00Z","v":213,"vw":24.95},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-14T23:45:00Z","v":200,"vw":25},{"c":24.81,"h":25.05,"l":24.8,"n":62,"o":25.05,"t":"2026-10-15T08:00:00Z","v":5964,"vw":24.873085},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-15T08:05:00Z","v":400,"vw":25},{"c":24.78,"h":24.9,"l":24.78,"n":48,"o":24.9,"t":"2026-10-15T08:10:00Z","v":595,"vw":24.817855},{"c":24.7146,"h":24.7146,"l":24.7146,"n":2,"o":24.7146,"t":"2026-10-15T08:15:00Z","v":1341,"vw":24.7146},{"c":24.78,"h":24.88,"l":24.7,"n":18,"o":24.88,"t":"2026-10-15T08:20:00Z","v":2595,"vw":24.748168},{"c":24.8,"h":24.8,"l":24.78,"n":6,"o":24.78,"t":"2026-10-15T08:25:00Z","v":2165,"vw":24.799048},{"c":24.8,"h":24.8,"l":24.8,"n":8,"o":24.8,"t":"2026-10-15T08:30:00Z","v":8894,"vw":24.8},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-15T09:40:00Z","v":100,"vw":24.94},{"c":25,"h":25,"l":24.85,"n":6,"o":24.85,"t":"2026-10-15T09:55:00Z","v":3270,"vw":24.858275},{"c":24.78,"h":24.78,"l":24.78,"n":1,"o":24.78,"t":"2026-10-15T10:35:00Z","v":100,"vw":24.78},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-15T10:55:00Z","v":7503,"vw":24.65},{"c":24.78,"h":24.9,"l":24.78,"n":10,"o":24.9,"t":"2026-10-15T11:00:00Z","v":1668,"vw":24.858552},{"c":24.66,"h":24.7,"l":24.64,"n":18,"o":24.7,"t":"2026-10-15T11:05:00Z","v":737,"vw":24.663231},{"c":24.9256,"h":24.9256,"l":24.56,"n":30,"o":24.62,"t":"2026-10-15T11:10:00Z","v":3221,"vw":24.620934},{"c":24.85,"h":24.85,"l":24.85,"n":2,"o":24.85,"t":"2026-10-15T11:20:00Z","v":230,"vw":24.85},{"c":24.8,"h":24.8,"l":24.76,"n":4,"o":24.76,"t":"2026-10-15T11:25:00Z","v":3200,"vw":24.798095},{"c":24.8,"h":24.8,"l":24.66,"n":6,"o":24.8,"t":"2026-10-15T11:30:00Z","v":9602,"vw":24.789793},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-15T11:45:00Z","v":100,"vw":24.9},{"c":24.66,"h":24.8,"l":24.65,"n":27,"o":24.8,"t":"2026-10-15T12:00:00Z","v":5692,"vw":24.684591},{"c":24.9146,"h":24.9146,"l":24.69,"n":17,"o":24.69,"t":"2026-10-15T12:05:00Z","v":17801,"vw":24.720956},{"c":24.75,"h":24.75,"l":24.65,"n":8,"o":24.65,"t":"2026-10-15T12:30:00Z","v":10231,"vw":24.651765},{"c":24.65,"h":24.65,"l":24.65,"n":5,"o":24.65,"t":"2026-10-15T12:35:00Z","v":331,"vw":24.65},{"c":24.611,"h":24.7579,"l":24.611,"n":5,"o":24.65,"t":"2026-10-15T12:40:00Z","v":2146,"vw":24.722134},{"c":24.7303,"h":24.7303,"l":24.56,"n":24,"o":24.61,"t":"2026-10-15T12:50:00Z","v":1212,"vw":24.581183},{"c":24.52,"h":24.62,"l":24.52,"n":18,"o":24.62,"t":"2026-10-15T12:55:00Z","v":1833,"vw":24.595971},{"c":24.52,"h":24.61,"l":24.5,"n":68,"o":24.56,"t":"2026-10-15T13:00:00Z","v":6859,"vw":24.529933},{"c":24.5,"h":24.51,"l":24.5,"n":6,"o":24.51,"t":"2026-10-15T13:05:00Z","v":685,"vw":24.508333},{"c":24.33,"h":24.43,"l":24.33,"n":33,"o":24.3941,"t":"2026-10-15T13:15:00Z","v":1730,"vw":24.380107},{"c":24.43,"h":24.59,"l":24.43,"n":3,"o":24.59,"t":"2026-10-15T13:20:00Z","v":425,"vw":24.55},{"c":24.27,"h":24.48,"l":24.24,"n":82,"o":24.48,"t":"2026-10-15T13:25:00Z","v":4688,"vw":24.356208},{"c":24.34,"h":24.3899,"l":24.1,"n":1106,"o":24.22,"t":"2026-10-15T13:30:00Z","v":104419,"vw":24.220251},{"c":24.535,"h":24.62,"l":24.265,"n":1194,"o":24.34,"t":"2026-10-15T13:35:00Z","v":112662,"vw":24.411667},{"c":24.7,"h":24.830582,"l":24.42,"n":1034,"o":24.535,"t":"2026-10-15T13:40:00Z","v":99089,"vw":24.615656},{"c":24.72,"h":24.86,"l":24.61,"n":878,"o":24.7,"t":"2026-10-15T13:45:00Z","v":65700,"vw":24.72729},{"c":24.446,"h":24.71,"l":24.39,"n":711,"o":24.71,"t":"2026-10-15T13:50:00Z","v":61155,"vw":24.5565},{"c":24.585,"h":24.6,"l":24.38,"n":967,"o":24.445,"t":"2026-10-15T13:55:00Z","v":86471,"vw":24.493425},{"c":24.94,"h":25.05,"l":24.5701,"n":1014,"o":24.5701,"t":"2026-10-15T14:00:00Z","v":77597,"vw":24.893154},{"c":25.085,"h":25.09,"l":24.9,"n":1047,"o":24.93,"t":"2026-10-15T14:05:00Z","v":86491,"vw":24.981242},{"c":24.86,"h":25.13,"l":24.8,"n":529,"o":25.11,"t":"2026-10-15T14:10:00Z","v":31533,"vw":25.007862},{"c":24.88,"h":24.9462,"l":24.8,"n":557,"o":24.855,"t":"2026-10-15T14:15:00Z","v":29769,"vw":24.857871},{"c":24.82,"h":24.945,"l":24.79,"n":657,"o":24.9215,"t":"2026-10-15T14:20:00Z","v":35847,"vw":24.858295},{"c":24.87,"h":24.9151,"l":24.795,"n":634,"o":24.83,"t":"2026-10-15T14:25:00Z","v":26296,"vw":24.855154},{"c":25.05,"h":25.06,"l":24.8,"n":734,"o":24.88,"t":"2026-10-15T14:30:00Z","v":61997,"vw":24.882139},{"c":25.19,"h":25.22,"l":25,"n":1300,"o":25.06,"t":"2026-10-15T14:35:00Z","v":102055,"vw":25.125397},{"c":25.41,"h":25.51,"l":25.16,"n":990,"o":25.18,"t":"2026-10-15T14:40:00Z","v":87449,"vw":25.312723},{"c":25.311863,"h":25.44,"l":25.3,"n":707,"o":25.44,"t":"2026-10-15T14:45:00Z","v":57925,"vw":25.383533},{"c":25.27,"h":25.3,"l":25.18,"n":522,"o":25.26,"t":"2026-10-15T14:50:00Z","v":31628,"vw":25.24995},{"c":25.52,"h":25.5625,"l":25.28,"n":676,"o":25.28,"t":"2026-10-15T14:55:00Z","v":51727,"vw":25.415205},{"c":25.835,"h":25.85,"l":25.47,"n":1101,"o":25.52,"t":"2026-10-15T15:00:00Z","v":104303,"vw":25.645219},{"c":25.98,"h":26.045,"l":25.74,"n":1765,"o":25.84,"t":"2026-10-15T15:05:00Z","v":178235,"vw":25.851794},{"c":26.25,"h":26.295,"l":25.96,"n":1165,"o":26.03,"t":"2026-10-15T15:10:00Z","v":140979,"vw":26.11365},{"c":26.4,"h":26.425,"l":26.2,"n":828,"o":26.23,"t":"2026-10-15T15:15:00Z","v":85152,"vw":26.303324},{"c":26.27,"h":26.39,"l":26.26,"n":735,"o":26.38,"t":"2026-10-15T15:20:00Z","v":58599,"vw":26.361045},{"c":26.28,"h":26.39,"l":26.22,"n":817,"o":26.27,"t":"2026-10-15T15:25:00Z","v":75732,"vw":26.309241},{"c":26.205,"h":26.38,"l":26.16,"n":1024,"o":26.285,"t":"2026-10-15T15:30:00Z","v":90950,"vw":26.254608},{"c":26.37,"h":26.38,"l":26.215,"n":645,"o":26.215,"t":"2026-10-15T15:35:00Z","v":39165,"vw":26.292377},{"c":26.215,"h":26.43,"l":26.18,"n":710,"o":26.37,"t":"2026-10-15T15:40:00Z","v":55950,"vw":26.31698},{"c":26.2,"h":26.245,"l":26.145,"n":667,"o":26.19746,"t":"2026-10-15T15:45:00Z","v":44434,"vw":26.202605},{"c":26.23,"h":26.33,"l":26.2,"n":694,"o":26.23,"t":"2026-10-15T15:50:00Z","v":51649,"vw":26.265213},{"c":26.23,"h":26.25,"l":26.18,"n":367,"o":26.25,"t":"2026-10-15T15:55:00Z","v":20183,"vw":26.220859},{"c":26.22,"h":26.27,"l":26.16,"n":400,"o":26.23,"t":"2026-10-15T16:00:00Z","v":24642,"vw":26.229884},{"c":26.28,"h":26.32,"l":26.215,"n":524,"o":26.215,"t":"2026-10-15T16:05:00Z","v":27751,"vw":26.273469},{"c":26.275,"h":26.33,"l":26.225,"n":476,"o":26.28,"t":"2026-10-15T16:10:00Z","v":24054,"vw":26.289511},{"c":26.23,"h":26.31,"l":26.2,"n":727,"o":26.275,"t":"2026-10-15T16:15:00Z","v":44540,"vw":26.267157},{"c":26.225,"h":26.25,"l":26.21,"n":350,"o":26.21,"t":"2026-10-15T16:20:00Z","v":11242,"vw":26.231197},{"c":26.175,"h":26.245,"l":26.145,"n":527,"o":26.24,"t":"2026-10-15T16:25:00Z","v":25900,"vw":26.187528},{"c":26.165,"h":26.21,"l":26.15,"n":448,"o":26.175,"t":"2026-10-15T16:30:00Z","v":23788,"vw":26.177113},{"c":26.25,"h":26.2815,"l":26.1609,"n":352,"o":26.1609,"t":"2026-10-15T16:35:00Z","v":13316,"vw":26.243227},{"c":26.35,"h":26.35,"l":26.235,"n":548,"o":26.235,"t":"2026-10-15T16:40:00Z","v":37720,"vw":26.276394},{"c":26.37,"h":26.45,"l":26.27,"n":603,"o":26.36,"t":"2026-10-15T16:45:00Z","v":39386,"vw":26.354361},{"c":26.38,"h":26.38,"l":26.32,"n":399,"o":26.34,"t":"2026-10-15T16:50:00Z","v":20119,"vw":26.346791},{"c":26.5,"h":26.53,"l":26.4,"n":425,"o":26.4,"t":"2026-10-15T16:55:00Z","v":22500,"vw":26.449098},{"c":26.52,"h":26.5399,"l":26.45,"n":369,"o":26.5399,"t":"2026-10-15T17:00:00Z","v":18570,"vw":26.497918},{"c":26.585,"h":26.6,"l":26.52,"n":508,"o":26.52,"t":"2026-10-15T17:05:00Z","v":37299,"vw":26.568275},{"c":26.56,"h":26.65,"l":26.55,"n":363,"o":26.585,"t":"2026-10-15T17:10:00Z","v":19037,"vw":26.598743},{"c":26.59,"h":26.63,"l":26.57,"n":535,"o":26.58,"t":"2026-10-15T17:15:00Z","v":36210,"vw":26.601712},{"c":26.5,"h":26.57,"l":26.48,"n":365,"o":26.55,"t":"2026-10-15T17:20:00Z","v":14349,"vw":26.519971},{"c":26.46,"h":26.5,"l":26.45,"n":310,"o":26.5,"t":"2026-10-15T17:25:00Z","v":12140,"vw":26.48185},{"c":26.41,"h":26.45,"l":26.31,"n":724,"o":26.445,"t":"2026-10-15T17:30:00Z","v":51755,"vw":26.381216},{"c":26.64,"h":26.64,"l":26.4,"n":508,"o":26.4,"t":"2026-10-15T17:35:00Z","v":30748,"vw":26.525366},{"c":26.625,"h":26.66,"l":26.6,"n":472,"o":26.63,"t":"2026-10-15T17:40:00Z","v":26091,"vw":26.631903},{"c":26.665,"h":26.69,"l":26.62,"n":344,"o":26.625,"t":"2026-10-15T17:45:00Z","v":18055,"vw":26.642246},{"c":26.48,"h":26.665,"l":26.475,"n":490,"o":26.665,"t":"2026-10-15T17:50:00Z","v":31270,"vw":26.576472},{"c":26.47,"h":26.55,"l":26.35,"n":867,"o":26.495,"t":"2026-10-15T17:55:00Z","v":53193,"vw":26.455574},{"c":26.3,"h":26.47,"l":26.285,"n":614,"o":26.47,"t":"2026-10-15T18:00:00Z","v":48123,"vw":26.36298},{"c":26.42,"h":26.46,"l":26.2701,"n":533,"o":26.29,"t":"2026-10-15T18:05:00Z","v":44192,"vw":26.413752},{"c":26.425,"h":26.46,"l":26.37,"n":374,"o":26.42,"t":"2026-10-15T18:10:00Z","v":33764,"vw":26.399932},{"c":26.535,"h":26.565,"l":26.42,"n":651,"o":26.44,"t":"2026-10-15T18:15:00Z","v":43836,"vw":26.47826},{"c":26.555,"h":26.57,"l":26.53,"n":177,"o":26.535,"t":"2026-10-15T18:20:00Z","v":9637,"vw":26.549433},{"c":26.69,"h":26.7,"l":26.52,"n":772,"o":26.542,"t":"2026-10-15T18:25:00Z","v":45963,"vw":26.597365},{"c":26.62,"h":26.7293,"l":26.61,"n":732,"o":26.695,"t":"2026-10-15T18:30:00Z","v":55020,"vw":26.667238},{"c":26.73,"h":26.81,"l":26.63,"n":764,"o":26.645,"t":"2026-10-15T18:35:00Z","v":69655,"vw":26.73295},{"c":26.8275,"h":26.83,"l":26.73,"n":462,"o":26.73,"t":"2026-10-15T18:40:00Z","v":19589,"vw":26.77411},{"c":26.7783,"h":26.835,"l":26.7501,"n":497,"o":26.83,"t":"2026-10-15T18:45:00Z","v":21509,"vw":26.797543},{"c":26.83,"h":26.85,"l":26.78,"n":525,"o":26.79,"t":"2026-10-15T18:50:00Z","v":27953,"vw":26.810534},{"c":26.895,"h":26.9,"l":26.8243,"n":778,"o":26.825,"t":"2026-10-15T18:55:00Z","v":41576,"vw":26.861442},{"c":27.07,"h":27.08,"l":26.9,"n":757,"o":26.91,"t":"2026-10-15T19:00:00Z","v":55950,"vw":26.99308},{"c":27.07,"h":27.1,"l":27.03,"n":671,"o":27.06,"t":"2026-10-15T19:05:00Z","v":38009,"vw":27.067958},{"c":27.175,"h":27.18,"l":27.05,"n":561,"o":27.07,"t":"2026-10-15T19:10:00Z","v":26874,"vw":27.120042},{"c":27.16,"h":27.24,"l":27.1,"n":739,"o":27.175,"t":"2026-10-15T19:15:00Z","v":41354,"vw":27.18952},{"c":27.2,"h":27.25,"l":27.165,"n":561,"o":27.165,"t":"2026-10-15T19:20:00Z","v":24699,"vw":27.210478},{"c":27.17,"h":27.23,"l":27.15,"n":595,"o":27.2,"t":"2026-10-15T19:25:00Z","v":28027,"vw":27.196914},{"c":27.2,"h":27.269,"l":27.15,"n":887,"o":27.17,"t":"2026-10-15T19:30:00Z","v":54680,"vw":27.220907},{"c":27.295,"h":27.3,"l":27.14,"n":777,"o":27.202,"t":"2026-10-15T19:35:00Z","v":46447,"vw":27.220575},{"c":27.37,"h":27.41,"l":27.255,"n":1005,"o":27.285,"t":"2026-10-15T19:40:00Z","v":62325,"vw":27.340223},{"c":27.455,"h":27.46,"l":27.36,"n":1196,"o":27.37,"t":"2026-10-15T19:45:00Z","v":68950,"vw":27.42176},{"c":27.5,"h":27.54,"l":27.425,"n":2493,"o":27.44,"t":"2026-10-15T19:50:00Z","v":208299,"vw":27.482824},{"c":27.685,"h":27.7,"l":27.485,"n":4491,"o":27.485,"t":"2026-10-15T19:55:00Z","v":402534,"vw":27.649977},{"c":27.74,"h":28,"l":27.58,"n":57,"o":27.67,"t":"2026-10-15T20:00:00Z","v":599552,"vw":27.670846},{"c":27.8987,"h":27.8987,"l":27.8987,"n":3,"o":27.8987,"t":"2026-10-15T20:05:00Z","v":511,"vw":27.8987},{"c":27.6,"h":27.6,"l":27.6,"n":9,"o":27.6,"t":"2026-10-15T20:10:00Z","v":2032,"vw":27.6},{"c":27.34,"h":27.34,"l":27.34,"n":3,"o":27.34,"t":"2026-10-15T20:15:00Z","v":401,"vw":27.34},{"c":27.69,"h":27.69,"l":27.69,"n":2,"o":27.69,"t":"2026-10-15T20:25:00Z","v":505,"vw":27.69},{"c":27.67,"h":27.67,"l":27.67,"n":2,"o":27.67,"t":"2026-10-15T20:40:00Z","v":1656,"vw":27.67},{"c":27.67,"h":27.67,"l":27.65,"n":3,"o":27.65,"t":"2026-10-15T20:55:00Z","v":419,"vw":27.656746},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-10-15T21:00:00Z","v":300,"vw":27.58},{"c":27.67,"h":27.696,"l":27.67,"n":6,"o":27.696,"t":"2026-10-15T21:05:00Z","v":1492,"vw":27.694156},{"c":27.66,"h":27.66,"l":27.5263,"n":2,"o":27.5263,"t":"2026-10-15T21:15:00Z","v":350,"vw":27.5645},{"c":27.5339,"h":27.5339,"l":27.5339,"n":1,"o":27.5339,"t":"2026-10-15T21:25:00Z","v":500,"vw":27.5339},{"c":27.5263,"h":27.5263,"l":27.5263,"n":1,"o":27.5263,"t":"2026-10-15T21:30:00Z","v":500,"vw":27.5263},{"c":27.5101,"h":27.5101,"l":27.5101,"n":1,"o":27.5101,"t":"2026-10-15T21:35:00Z","v":151,"vw":27.5101},{"c":27.53,"h":27.5416,"l":27.53,"n":5,"o":27.5416,"t":"2026-10-15T21:50:00Z","v":401,"vw":27.537733},{"c":27.5377,"h":27.5377,"l":27.5377,"n":2,"o":27.5377,"t":"2026-10-15T22:00:00Z","v":209,"vw":27.5377},{"c":27.7,"h":27.7,"l":27.69,"n":5,"o":27.69,"t":"2026-10-15T22:20:00Z","v":466,"vw":27.697268},{"c":27.63,"h":27.63,"l":27.63,"n":2,"o":27.63,"t":"2026-10-15T22:30:00Z","v":101,"vw":27.63},{"c":27.5465,"h":27.5465,"l":27.5465,"n":1,"o":27.5465,"t":"2026-10-15T23:15:00Z","v":100,"vw":27.5465},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-15T23:20:00Z","v":500,"vw":27.55},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-15T23:25:00Z","v":700,"vw":27.5},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-10-15T23:30:00Z","v":200,"vw":27.58},{"c":27.7733,"h":27.7733,"l":27.7733,"n":1,"o":27.7733,"t":"2026-10-15T23:35:00Z","v":100,"vw":27.7733},{"c":27.78,"h":27.9,"l":27.78,"n":23,"o":27.7812,"t":"2026-10-16T08:00:00Z","v":4790,"vw":27.890471},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-16T08:20:00Z","v":300,"vw":27.75},{"c":27.81,"h":27.81,"l":27.81,"n":6,"o":27.81,"t":"2026-10-16T08:30:00Z","v":558,"vw":27.81},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-16T08:50:00Z","v":500,"vw":28},{"c":27.81,"h":27.81,"l":27.81,"n":1,"o":27.81,"t":"2026-10-16T08:55:00Z","v":250,"vw":27.81},{"c":27.99,"h":27.99,"l":27.987,"n":4,"o":27.987,"t":"2026-10-16T09:35:00Z","v":945,"vw":27.989002},{"c":27.819,"h":27.819,"l":27.819,"n":1,"o":27.819,"t":"2026-10-16T09:40:00Z","v":300,"vw":27.819},{"c":27.8,"h":27.96,"l":27.8,"n":6,"o":27.96,"t":"2026-10-16T10:05:00Z","v":842,"vw":27.832},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-10-16T10:10:00Z","v":250,"vw":27.35},{"c":27.8,"h":27.8,"l":27.8,"n":6,"o":27.8,"t":"2026-10-16T10:20:00Z","v":376,"vw":27.8},{"c":27.8,"h":27.8,"l":27.8,"n":4,"o":27.8,"t":"2026-10-16T10:25:00Z","v":180,"vw":27.8},{"c":27.77,"h":27.77,"l":27.77,"n":2,"o":27.77,"t":"2026-10-16T10:55:00Z","v":178,"vw":27.77},{"c":27.7696,"h":27.7696,"l":27.7,"n":6,"o":27.7,"t":"2026-10-16T11:00:00Z","v":356,"vw":27.749714},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-16T11:10:00Z","v":150,"vw":27.6},{"c":27.5189,"h":27.5189,"l":27.5189,"n":1,"o":27.5189,"t":"2026-10-16T11:25:00Z","v":550,"vw":27.5189},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-16T11:30:00Z","v":100,"vw":27.66},{"c":27.64,"h":27.64,"l":27.64,"n":2,"o":27.64,"t":"2026-10-16T11:55:00Z","v":207,"vw":27.64},{"c":27.7,"h":27.7,"l":27.7,"n":2,"o":27.7,"t":"2026-10-16T12:00:00Z","v":120,"vw":27.7},{"c":27.6,"h":27.6,"l":27.5,"n":27,"o":27.5,"t":"2026-10-16T12:20:00Z","v":4000,"vw":27.578219},{"c":27.55,"h":27.55,"l":27.55,"n":3,"o":27.55,"t":"2026-10-16T12:40:00Z","v":160,"vw":27.55},{"c":27.59,"h":27.7707,"l":27.59,"n":9,"o":27.7707,"t":"2026-10-16T13:05:00Z","v":761,"vw":27.740583},{"c":27.35,"h":27.35,"l":27.35,"n":4,"o":27.35,"t":"2026-10-16T13:15:00Z","v":199,"vw":27.35},{"c":27.4,"h":27.4,"l":27.4,"n":5,"o":27.4,"t":"2026-10-16T13:20:00Z","v":704,"vw":27.4},{"c":27.9,"h":28.07,"l":27.58,"n":461,"o":27.635,"t":"2026-10-16T13:30:00Z","v":81895,"vw":27.699352},{"c":27.6475,"h":27.9285,"l":27.59,"n":471,"o":27.916,"t":"2026-10-16T13:35:00Z","v":37192,"vw":27.792743},{"c":28.155,"h":28.22,"l":27.63,"n":1160,"o":27.645,"t":"2026-10-16T13:40:00Z","v":122126,"vw":28.062207},{"c":28.025,"h":28.19,"l":27.935,"n":459,"o":28.1,"t":"2026-10-16T13:45:00Z","v":36906,"vw":28.045314},{"c":28.12,"h":28.12,"l":27.8599,"n":408,"o":28.02,"t":"2026-10-16T13:50:00Z","v":21645,"vw":27.998313},{"c":28.06,"h":28.35,"l":28.06,"n":540,"o":28.16,"t":"2026-10-16T13:55:00Z","v":45671,"vw":28.211862},{"c":28.19,"h":28.19,"l":28.045,"n":754,"o":28.06,"t":"2026-10-16T14:00:00Z","v":40705,"vw":28.097423},{"c":28.33,"h":28.44,"l":28.17,"n":941,"o":28.22,"t":"2026-10-16T14:05:00Z","v":80637,"vw":28.308896},{"c":28.275,"h":28.32,"l":28.16,"n":725,"o":28.315,"t":"2026-10-16T14:10:00Z","v":33843,"vw":28.231795},{"c":28.41,"h":28.45,"l":28.22,"n":685,"o":28.28,"t":"2026-10-16T14:15:00Z","v":55331,"vw":28.298944},{"c":28.52,"h":28.59,"l":28.41,"n":946,"o":28.41,"t":"2026-10-16T14:20:00Z","v":63767,"vw":28.511069},{"c":28.25,"h":28.56,"l":28.25,"n":560,"o":28.535,"t":"2026-10-16T14:25:00Z","v":43118,"vw":28.402618},{"c":28.21,"h":28.37,"l":28.2,"n":851,"o":28.28,"t":"2026-10-16T14:30:00Z","v":59709,"vw":28.259524},{"c":28.21,"h":28.27,"l":28.05,"n":652,"o":28.22,"t":"2026-10-16T14:35:00Z","v":39552,"vw":28.160962},{"c":28.27,"h":28.27,"l":28.08,"n":408,"o":28.21,"t":"2026-10-16T14:40:00Z","v":17802,"vw":28.172704},{"c":28.705,"h":28.75,"l":28.2458,"n":1413,"o":28.2458,"t":"2026-10-16T14:45:00Z","v":108383,"vw":28.453694},{"c":28.485,"h":28.77,"l":28.45,"n":1038,"o":28.71,"t":"2026-10-16T14:50:00Z","v":65012,"vw":28.625894},{"c":28.46,"h":28.57,"l":28.45,"n":611,"o":28.52,"t":"2026-10-16T14:55:00Z","v":28299,"vw":28.527776},{"c":28.47,"h":28.47,"l":28.345,"n":516,"o":28.44,"t":"2026-10-16T15:00:00Z","v":27185,"vw":28.391279},{"c":28.165,"h":28.445,"l":28.13,"n":619,"o":28.445,"t":"2026-10-16T15:05:00Z","v":45966,"vw":28.234852},{"c":28.35,"h":28.38,"l":28.0808,"n":1100,"o":28.16,"t":"2026-10-16T15:10:00Z","v":75150,"vw":28.219984},{"c":28.36,"h":28.43,"l":28.33,"n":499,"o":28.4,"t":"2026-10-16T15:15:00Z","v":17251,"vw":28.376342},{"c":28.31,"h":28.38,"l":28.22,"n":626,"o":28.36,"t":"2026-10-16T15:20:00Z","v":27758,"vw":28.292326},{"c":28.385,"h":28.41,"l":28.285,"n":679,"o":28.3,"t":"2026-10-16T15:25:00Z","v":27257,"vw":28.359619},{"c":28.57,"h":28.57,"l":28.38,"n":718,"o":28.38,"t":"2026-10-16T15:30:00Z","v":28285,"vw":28.474652},{"c":28.57,"h":28.63,"l":28.5,"n":653,"o":28.56,"t":"2026-10-16T15:35:00Z","v":33711,"vw":28.562434},{"c":28.51,"h":28.57,"l":28.51,"n":572,"o":28.56,"t":"2026-10-16T15:40:00Z","v":29956,"vw":28.542225},{"c":28.4161,"h":28.58,"l":28.395,"n":774,"o":28.51,"t":"2026-10-16T15:45:00Z","v":56688,"vw":28.506876},{"c":28.22,"h":28.42,"l":28.165,"n":607,"o":28.42,"t":"2026-10-16T15:50:00Z","v":30653,"vw":28.22393},{"c":28.37,"h":28.38,"l":28.13,"n":811,"o":28.195,"t":"2026-10-16T15:55:00Z","v":45426,"vw":28.247556},{"c":28.35,"h":28.45,"l":28.23,"n":734,"o":28.34,"t":"2026-10-16T16:00:00Z","v":55465,"vw":28.327405},{"c":28.285,"h":28.42,"l":28.22,"n":1227,"o":28.39,"t":"2026-10-16T16:05:00Z","v":70567,"vw":28.298746},{"c":28.26,"h":28.45,"l":28.24,"n":636,"o":28.305,"t":"2026-10-16T16:10:00Z","v":37177,"vw":28.351814},{"c":28.395,"h":28.4,"l":28.17,"n":1117,"o":28.265,"t":"2026-10-16T16:15:00Z","v":75106,"vw":28.27635},{"c":28.415,"h":28.46,"l":28.36,"n":773,"o":28.425,"t":"2026-10-16T16:20:00Z","v":37015,"vw":28.414342},{"c":28.44,"h":28.47,"l":28.36,"n":756,"o":28.415,"t":"2026-10-16T16:25:00Z","v":35518,"vw":28.412429},{"c":28.33,"h":28.42,"l":28.3002,"n":368,"o":28.42,"t":"2026-10-16T16:30:00Z","v":15622,"vw":28.357197},{"c":28.29,"h":28.36,"l":28.235,"n":347,"o":28.3,"t":"2026-10-16T16:35:00Z","v":16077,"vw":28.324643},{"c":28.265,"h":28.32,"l":28.1605,"n":264,"o":28.28,"t":"2026-10-16T16:40:00Z","v":10886,"vw":28.259396},{"c":27.96,"h":28.27,"l":27.94,"n":553,"o":28.25,"t":"2026-10-16T16:45:00Z","v":133787,"vw":28.172996},{"c":27.855,"h":28,"l":27.845,"n":370,"o":28,"t":"2026-10-16T16:50:00Z","v":29902,"vw":27.899941},{"c":27.825,"h":27.855,"l":27.77,"n":392,"o":27.85,"t":"2026-10-16T16:55:00Z","v":22889,"vw":27.818285},{"c":27.715,"h":27.86,"l":27.703,"n":431,"o":27.85,"t":"2026-10-16T17:00:00Z","v":22503,"vw":27.771696},{"c":27.73,"h":27.77,"l":27.53,"n":694,"o":27.71,"t":"2026-10-16T17:05:00Z","v":51518,"vw":27.624711},{"c":27.98,"h":28,"l":27.71,"n":1213,"o":27.745,"t":"2026-10-16T17:10:00Z","v":105018,"vw":27.854051},{"c":27.67,"h":28.01,"l":27.67,"n":1105,"o":28.01,"t":"2026-10-16T17:15:00Z","v":118517,"vw":27.832718},{"c":27.86,"h":27.86,"l":27.69,"n":499,"o":27.69,"t":"2026-10-16T17:20:00Z","v":25934,"vw":27.769772},{"c":27.93,"h":28.03,"l":27.87,"n":725,"o":27.87,"t":"2026-10-16T17:25:00Z","v":32554,"vw":27.927603},{"c":27.94,"h":28,"l":27.86,"n":443,"o":27.94,"t":"2026-10-16T17:30:00Z","v":29369,"vw":27.944059},{"c":27.97,"h":28.015,"l":27.92,"n":623,"o":27.935,"t":"2026-10-16T17:35:00Z","v":34395,"vw":27.97473},{"c":27.98,"h":28.0999,"l":27.93,"n":629,"o":27.9541,"t":"2026-10-16T17:40:00Z","v":40391,"vw":28.029835},{"c":27.855,"h":27.985,"l":27.84,"n":338,"o":27.985,"t":"2026-10-16T17:45:00Z","v":12519,"vw":27.892798},{"c":27.77,"h":27.855,"l":27.695,"n":416,"o":27.855,"t":"2026-10-16T17:50:00Z","v":25474,"vw":27.777203},{"c":27.765,"h":27.77,"l":27.695,"n":441,"o":27.77,"t":"2026-10-16T17:55:00Z","v":19683,"vw":27.743493},{"c":27.78,"h":27.78,"l":27.65,"n":468,"o":27.73,"t":"2026-10-16T18:00:00Z","v":39352,"vw":27.715134},{"c":27.85,"h":27.85,"l":27.72,"n":665,"o":27.77,"t":"2026-10-16T18:05:00Z","v":42759,"vw":27.77631},{"c":27.81,"h":27.865,"l":27.735,"n":565,"o":27.825,"t":"2026-10-16T18:10:00Z","v":28593,"vw":27.810265},{"c":27.81,"h":27.92,"l":27.71,"n":1242,"o":27.81,"t":"2026-10-16T18:15:00Z","v":140616,"vw":27.839771},{"c":27.67,"h":27.83,"l":27.52,"n":1349,"o":27.81,"t":"2026-10-16T18:20:00Z","v":99821,"vw":27.673852},{"c":27.65,"h":27.68,"l":27.59,"n":379,"o":27.66,"t":"2026-10-16T18:25:00Z","v":23714,"vw":27.650038},{"c":27.81,"h":27.84,"l":27.56,"n":662,"o":27.65,"t":"2026-10-16T18:30:00Z","v":37264,"vw":27.732172},{"c":27.75,"h":27.795,"l":27.69,"n":377,"o":27.795,"t":"2026-10-16T18:35:00Z","v":22165,"vw":27.733748},{"c":27.81,"h":27.83,"l":27.66,"n":615,"o":27.77,"t":"2026-10-16T18:40:00Z","v":36838,"vw":27.728236},{"c":27.675,"h":27.79,"l":27.61,"n":709,"o":27.79,"t":"2026-10-16T18:45:00Z","v":43982,"vw":27.669084},{"c":27.53,"h":27.69,"l":27.52,"n":592,"o":27.65,"t":"2026-10-16T18:50:00Z","v":31878,"vw":27.632724},{"c":27.51,"h":27.545,"l":27.44,"n":551,"o":27.525,"t":"2026-10-16T18:55:00Z","v":35167,"vw":27.482023},{"c":27.29,"h":27.515,"l":27.23,"n":1089,"o":27.515,"t":"2026-10-16T19:00:00Z","v":63037,"vw":27.349507},{"c":27.17,"h":27.3,"l":27.105,"n":837,"o":27.2801,"t":"2026-10-16T19:05:00Z","v":62229,"vw":27.19826},{"c":27.395,"h":27.395,"l":27.17,"n":685,"o":27.17,"t":"2026-10-16T19:10:00Z","v":48946,"vw":27.264977},{"c":27.29,"h":27.435,"l":27.235,"n":633,"o":27.395,"t":"2026-10-16T19:15:00Z","v":61759,"vw":27.297318},{"c":27.37,"h":27.415,"l":27.3,"n":528,"o":27.31,"t":"2026-10-16T19:20:00Z","v":30446,"vw":27.349137},{"c":27.35,"h":27.39,"l":27.33,"n":570,"o":27.37,"t":"2026-10-16T19:25:00Z","v":25454,"vw":27.359343},{"c":27.25,"h":27.42,"l":27.175,"n":807,"o":27.37,"t":"2026-10-16T19:30:00Z","v":50260,"vw":27.301675},{"c":27.115,"h":27.28,"l":27.09,"n":728,"o":27.25,"t":"2026-10-16T19:35:00Z","v":42956,"vw":27.1665},{"c":27.1,"h":27.29,"l":27.09,"n":1091,"o":27.115,"t":"2026-10-16T19:40:00Z","v":72202,"vw":27.185787},{"c":26.955,"h":27.12,"l":26.92,"n":1356,"o":27.12,"t":"2026-10-16T19:45:00Z","v":128782,"vw":26.99315},{"c":27.22,"h":27.22,"l":26.97,"n":1803,"o":26.97,"t":"2026-10-16T19:50:00Z","v":168856,"vw":27.068426},{"c":27.12,"h":27.22,"l":27.07,"n":3877,"o":27.2,"t":"2026-10-16T19:55:00Z","v":299450,"vw":27.135352},{"c":27.5,"h":27.5,"l":27.13,"n":60,"o":27.13,"t":"2026-10-16T20:00:00Z","v":544196,"vw":27.130503},{"c":27.38,"h":27.38,"l":27.38,"n":1,"o":27.38,"t":"2026-10-16T20:10:00Z","v":200,"vw":27.38},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-16T20:50:00Z","v":2000,"vw":27.1},{"c":27.15,"h":27.15,"l":27.15,"n":3,"o":27.15,"t":"2026-10-16T20:55:00Z","v":182,"vw":27.15},{"c":27.02,"h":27.02,"l":27.02,"n":3,"o":27.02,"t":"2026-10-16T21:00:00Z","v":172,"vw":27.02},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-16T21:20:00Z","v":500,"vw":27.15},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-16T21:25:00Z","v":160,"vw":27.1},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-16T21:40:00Z","v":102,"vw":27.1},{"c":27.1,"h":27.2,"l":27.1,"n":10,"o":27.1,"t":"2026-10-16T22:05:00Z","v":940,"vw":27.127678},{"c":27,"h":27.3439,"l":27,"n":4,"o":27.3439,"t":"2026-10-16T22:40:00Z","v":800,"vw":27.117225},{"c":27.1854,"h":27.1854,"l":27.1854,"n":1,"o":27.1854,"t":"2026-10-16T22:45:00Z","v":500,"vw":27.1854},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-16T23:05:00Z","v":100,"vw":27},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-16T23:35:00Z","v":100,"vw":27},{"c":27,"h":27.2,"l":27,"n":9,"o":27.2,"t":"2026-10-16T23:55:00Z","v":2926,"vw":27.193009},{"c":27.92,"h":27.92,"l":27.63,"n":50,"o":27.66,"t":"2026-10-19T08:00:00Z","v":7867,"vw":27.687455},{"c":27.42,"h":27.42,"l":27.42,"n":1,"o":27.42,"t":"2026-10-19T08:05:00Z","v":200,"vw":27.42},{"c":27.69,"h":27.69,"l":27.67,"n":3,"o":27.67,"t":"2026-10-19T08:30:00Z","v":464,"vw":27.679957},{"c":27.72,"h":27.72,"l":27.69,"n":7,"o":27.69,"t":"2026-10-19T08:35:00Z","v":826,"vw":27.702915},{"c":27.7149,"h":27.7149,"l":27.7149,"n":2,"o":27.7149,"t":"2026-10-19T08:40:00Z","v":1201,"vw":27.7149},{"c":27.4251,"h":27.4251,"l":27.4251,"n":1,"o":27.4251,"t":"2026-10-19T08:50:00Z","v":1201,"vw":27.4251},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-19T09:15:00Z","v":200,"vw":27.66},{"c":27.61,"h":27.61,"l":27.61,"n":3,"o":27.61,"t":"2026-10-19T09:45:00Z","v":222,"vw":27.61},{"c":27.68,"h":27.68,"l":27.68,"n":2,"o":27.68,"t":"2026-10-19T10:45:00Z","v":161,"vw":27.68},{"c":27.6745,"h":27.6745,"l":27.6745,"n":1,"o":27.6745,"t":"2026-10-19T11:05:00Z","v":125,"vw":27.6745},{"c":27.4541,"h":27.4541,"l":27.4541,"n":1,"o":27.4541,"t":"2026-10-19T11:10:00Z","v":150,"vw":27.4541},{"c":27.47,"h":27.47,"l":27.47,"n":1,"o":27.47,"t":"2026-10-19T11:15:00Z","v":300,"vw":27.47},{"c":27.49,"h":27.51,"l":27.49,"n":7,"o":27.51,"t":"2026-10-19T11:25:00Z","v":700,"vw":27.496154},{"c":27.5,"h":27.65,"l":27.5,"n":6,"o":27.65,"t":"2026-10-19T11:55:00Z","v":506,"vw":27.53006},{"c":27.5,"h":27.5,"l":27.5,"n":15,"o":27.5,"t":"2026-10-19T12:05:00Z","v":599,"vw":27.5},{"c":27.57,"h":27.57,"l":27.57,"n":11,"o":27.57,"t":"2026-10-19T12:20:00Z","v":220,"vw":27.57},{"c":27.58,"h":27.58,"l":27.58,"n":4,"o":27.58,"t":"2026-10-19T12:25:00Z","v":337,"vw":27.58},{"c":27.5,"h":27.55,"l":27.5,"n":5,"o":27.55,"t":"2026-10-19T12:30:00Z","v":766,"vw":27.515686},{"c":27.6537,"h":27.6537,"l":27.6537,"n":1,"o":27.6537,"t":"2026-10-19T12:40:00Z","v":500,"vw":27.6537},{"c":27.51,"h":27.53,"l":27.5,"n":33,"o":27.51,"t":"2026-10-19T12:50:00Z","v":2608,"vw":27.51334},{"c":27.31,"h":27.5,"l":27.31,"n":66,"o":27.5,"t":"2026-10-19T12:55:00Z","v":8728,"vw":27.429252},{"c":27.355,"h":27.355,"l":27.33,"n":10,"o":27.33,"t":"2026-10-19T13:00:00Z","v":594,"vw":27.335734},{"c":27.57,"h":27.59,"l":27.57,"n":4,"o":27.59,"t":"2026-10-19T13:10:00Z","v":2463,"vw":27.586327},{"c":27.5562,"h":27.5562,"l":27.5562,"n":1,"o":27.5562,"t":"2026-10-19T13:20:00Z","v":400,"vw":27.5562},{"c":27.4,"h":27.4,"l":27.4,"n":9,"o":27.4,"t":"2026-10-19T13:25:00Z","v":377,"vw":27.4},{"c":26.705,"h":27.68,"l":26.4201,"n":872,"o":27.53,"t":"2026-10-19T13:30:00Z","v":92527,"vw":27.157589},{"c":26.24,"h":26.665,"l":26.21,"n":571,"o":26.65,"t":"2026-10-19T13:35:00Z","v":52184,"vw":26.497491},{"c":26.265,"h":26.48,"l":26.23,"n":537,"o":26.23,"t":"2026-10-19T13:40:00Z","v":39034,"vw":26.369989},{"c":26.1802,"h":26.42,"l":26.13,"n":810,"o":26.31,"t":"2026-10-19T13:45:00Z","v":57652,"vw":26.25566},{"c":26.09,"h":26.2498,"l":26.09,"n":478,"o":26.11,"t":"2026-10-19T13:50:00Z","v":28637,"vw":26.148799},{"c":25.985,"h":26.22,"l":25.95,"n":430,"o":26.08,"t":"2026-10-19T13:55:00Z","v":27371,"vw":26.100808},{"c":25.76,"h":26.03,"l":25.71,"n":653,"o":25.95,"t":"2026-10-19T14:00:00Z","v":45175,"vw":25.880143},{"c":25.9,"h":25.96,"l":25.595,"n":1231,"o":25.75,"t":"2026-10-19T14:05:00Z","v":91877,"vw":25.803024},{"c":26.085,"h":26.085,"l":25.73,"n":638,"o":25.89,"t":"2026-10-19T14:10:00Z","v":48668,"vw":25.891015},{"c":25.835,"h":26.11,"l":25.835,"n":597,"o":26.08,"t":"2026-10-19T14:15:00Z","v":46179,"vw":26.060381},{"c":25.9621,"h":25.9791,"l":25.8,"n":627,"o":25.82,"t":"2026-10-19T14:20:00Z","v":59813,"vw":25.878299},{"c":25.95,"h":25.99,"l":25.8,"n":481,"o":25.95,"t":"2026-10-19T14:25:00Z","v":26425,"vw":25.898765},{"c":25.84,"h":25.9,"l":25.775,"n":628,"o":25.9,"t":"2026-10-19T14:30:00Z","v":31264,"vw":25.81396},{"c":25.835,"h":25.87,"l":25.77,"n":384,"o":25.81,"t":"2026-10-19T14:35:00Z","v":19172,"vw":25.817538},{"c":25.9,"h":26,"l":25.84,"n":564,"o":25.84,"t":"2026-10-19T14:40:00Z","v":34963,"vw":25.940706},{"c":25.97,"h":26.09,"l":25.905,"n":489,"o":25.92,"t":"2026-10-19T14:45:00Z","v":26240,"vw":26.013319},{"c":25.91,"h":26.02,"l":25.87,"n":382,"o":26,"t":"2026-10-19T14:50:00Z","v":20434,"vw":25.963977},{"c":26.03,"h":26.1,"l":25.915,"n":570,"o":25.93,"t":"2026-10-19T14:55:00Z","v":43545,"vw":26.023595},{"c":25.995,"h":26.07,"l":25.94,"n":506,"o":26.03,"t":"2026-10-19T15:00:00Z","v":33728,"vw":26.017396},{"c":26.1,"h":26.16,"l":25.99,"n":466,"o":25.99,"t":"2026-10-19T15:05:00Z","v":28065,"vw":26.082988},{"c":26.225,"h":26.225,"l":26.04,"n":448,"o":26.09,"t":"2026-10-19T15:10:00Z","v":24241,"vw":26.113641},{"c":26.09,"h":26.335,"l":26.06,"n":524,"o":26.235,"t":"2026-10-19T15:15:00Z","v":38132,"vw":26.213767},{"c":26.135,"h":26.135,"l":26.015,"n":398,"o":26.08,"t":"2026-10-19T15:20:00Z","v":21952,"vw":26.074364},{"c":26.065,"h":26.1256,"l":26.025,"n":448,"o":26.125,"t":"2026-10-19T15:25:00Z","v":24552,"vw":26.076896},{"c":25.9,"h":26.065,"l":25.84,"n":553,"o":26.065,"t":"2026-10-19T15:30:00Z","v":34899,"vw":25.956356},{"c":26.045,"h":26.08,"l":25.9,"n":510,"o":25.91,"t":"2026-10-19T15:35:00Z","v":29685,"vw":26.012281},{"c":25.99,"h":26.165,"l":25.99,"n":359,"o":26.02,"t":"2026-10-19T15:40:00Z","v":22665,"vw":26.07663},{"c":26.02,"h":26.06,"l":25.97,"n":397,"o":25.99,"t":"2026-10-19T15:45:00Z","v":62207,"vw":26.017491},{"c":25.98,"h":26.05,"l":25.93,"n":588,"o":26.015,"t":"2026-10-19T15:50:00Z","v":45030,"vw":26.00572},{"c":25.92,"h":26.02,"l":25.905,"n":368,"o":25.96,"t":"2026-10-19T15:55:00Z","v":18526,"vw":25.953592},{"c":25.84,"h":25.91,"l":25.75,"n":532,"o":25.91,"t":"2026-10-19T16:00:00Z","v":26578,"vw":25.844988},{"c":25.81,"h":25.85,"l":25.74,"n":479,"o":25.84,"t":"2026-10-19T16:05:00Z","v":29704,"vw":25.801341},{"c":25.83,"h":25.85,"l":25.79,"n":294,"o":25.8,"t":"2026-10-19T16:10:00Z","v":14018,"vw":25.817171},{"c":25.85,"h":25.9,"l":25.81,"n":474,"o":25.845,"t":"2026-10-19T16:15:00Z","v":24680,"vw":25.845487},{"c":25.84,"h":25.8601,"l":25.78,"n":252,"o":25.8601,"t":"2026-10-19T16:20:00Z","v":18060,"vw":25.816022},{"c":25.83,"h":25.88,"l":25.83,"n":248,"o":25.86,"t":"2026-10-19T16:25:00Z","v":15283,"vw":25.858047},{"c":25.83,"h":25.845,"l":25.76,"n":345,"o":25.845,"t":"2026-10-19T16:30:00Z","v":19244,"vw":25.806659},{"c":25.85,"h":25.87,"l":25.79,"n":255,"o":25.81,"t":"2026-10-19T16:35:00Z","v":15581,"vw":25.826304},{"c":25.82,"h":25.87,"l":25.79,"n":248,"o":25.845,"t":"2026-10-19T16:40:00Z","v":10674,"vw":25.825208},{"c":25.78,"h":25.835,"l":25.75,"n":254,"o":25.835,"t":"2026-10-19T16:45:00Z","v":11980,"vw":25.772878},{"c":25.7402,"h":25.82,"l":25.74,"n":346,"o":25.77,"t":"2026-10-19T16:50:00Z","v":19322,"vw":25.771885},{"c":25.73,"h":25.79,"l":25.73,"n":338,"o":25.74,"t":"2026-10-19T16:55:00Z","v":21068,"vw":25.755691},{"c":25.86,"h":25.875,"l":25.71,"n":363,"o":25.735,"t":"2026-10-19T17:00:00Z","v":18581,"vw":25.797602},{"c":25.815,"h":25.8784,"l":25.7,"n":463,"o":25.86,"t":"2026-10-19T17:05:00Z","v":32550,"vw":25.818595},{"c":25.82,"h":25.845,"l":25.78,"n":421,"o":25.8177,"t":"2026-10-19T17:10:00Z","v":37551,"vw":25.818179},{"c":25.8,"h":25.84,"l":25.78,"n":357,"o":25.81,"t":"2026-10-19T17:15:00Z","v":17730,"vw":25.810862},{"c":25.78,"h":25.83,"l":25.75,"n":310,"o":25.76,"t":"2026-10-19T17:20:00Z","v":15428,"vw":25.78399},{"c":25.785,"h":25.83,"l":25.775,"n":535,"o":25.795,"t":"2026-10-19T17:25:00Z","v":28907,"vw":25.799556},{"c":25.68,"h":25.78,"l":25.67,"n":433,"o":25.78,"t":"2026-10-19T17:30:00Z","v":24305,"vw":25.742595},{"c":25.6,"h":25.69,"l":25.6,"n":616,"o":25.685,"t":"2026-10-19T17:35:00Z","v":67123,"vw":25.645581},{"c":25.6,"h":25.71,"l":25.52,"n":864,"o":25.6001,"t":"2026-10-19T17:40:00Z","v":69768,"vw":25.620865},{"c":25.55,"h":25.63,"l":25.515,"n":617,"o":25.6,"t":"2026-10-19T17:45:00Z","v":36917,"vw":25.578001},{"c":25.52,"h":25.56,"l":25.5,"n":404,"o":25.54,"t":"2026-10-19T17:50:00Z","v":26175,"vw":25.533018},{"c":25.61,"h":25.625,"l":25.52,"n":513,"o":25.535,"t":"2026-10-19T17:55:00Z","v":28536,"vw":25.557316},{"c":25.56,"h":25.63,"l":25.51,"n":362,"o":25.6,"t":"2026-10-19T18:00:00Z","v":18145,"vw":25.580388},{"c":25.535,"h":25.565,"l":25.5,"n":258,"o":25.54,"t":"2026-10-19T18:05:00Z","v":12853,"vw":25.532305},{"c":25.495,"h":25.54,"l":25.47,"n":418,"o":25.54,"t":"2026-10-19T18:10:00Z","v":28011,"vw":25.499768},{"c":25.5,"h":25.535,"l":25.5,"n":309,"o":25.5,"t":"2026-10-19T18:15:00Z","v":16695,"vw":25.521044},{"c":25.455,"h":25.53,"l":25.44,"n":419,"o":25.5,"t":"2026-10-19T18:20:00Z","v":26280,"vw":25.491558},{"c":25.45,"h":25.455,"l":25.41,"n":438,"o":25.455,"t":"2026-10-19T18:25:00Z","v":27319,"vw":25.428737},{"c":25.43,"h":25.47,"l":25.405,"n":442,"o":25.44,"t":"2026-10-19T18:30:00Z","v":24164,"vw":25.429296},{"c":25.455,"h":25.47,"l":25.4,"n":369,"o":25.425,"t":"2026-10-19T18:35:00Z","v":20743,"vw":25.429673},{"c":25.45,"h":25.475,"l":25.44,"n":440,"o":25.46,"t":"2026-10-19T18:40:00Z","v":23345,"vw":25.456771},{"c":25.49,"h":25.5499,"l":25.46,"n":453,"o":25.47,"t":"2026-10-19T18:45:00Z","v":21306,"vw":25.501887},{"c":25.57,"h":25.57,"l":25.49,"n":389,"o":25.49,"t":"2026-10-19T18:50:00Z","v":22040,"vw":25.516635},{"c":25.6,"h":25.625,"l":25.575,"n":449,"o":25.585,"t":"2026-10-19T18:55:00Z","v":20886,"vw":25.600534},{"c":25.645,"h":25.645,"l":25.58,"n":444,"o":25.59,"t":"2026-10-19T19:00:00Z","v":24141,"vw":25.610824},{"c":25.56,"h":25.66,"l":25.53,"n":450,"o":25.6483,"t":"2026-10-19T19:05:00Z","v":26799,"vw":25.586369},{"c":25.575,"h":25.62,"l":25.56,"n":588,"o":25.56,"t":"2026-10-19T19:10:00Z","v":42004,"vw":25.586996},{"c":25.6,"h":25.655,"l":25.53,"n":681,"o":25.57,"t":"2026-10-19T19:15:00Z","v":59736,"vw":25.580563},{"c":25.86,"h":25.86,"l":25.585,"n":623,"o":25.6,"t":"2026-10-19T19:20:00Z","v":38000,"vw":25.725809},{"c":25.78,"h":25.88,"l":25.76,"n":564,"o":25.87,"t":"2026-10-19T19:25:00Z","v":35069,"vw":25.793593},{"c":25.85,"h":25.86,"l":25.78,"n":679,"o":25.78,"t":"2026-10-19T19:30:00Z","v":41599,"vw":25.821787},{"c":26.03,"h":26.07,"l":25.849,"n":929,"o":25.849,"t":"2026-10-19T19:35:00Z","v":60564,"vw":25.961485},{"c":25.96,"h":26.025,"l":25.96,"n":1123,"o":26.02,"t":"2026-10-19T19:40:00Z","v":67476,"vw":25.993737},{"c":25.88,"h":25.9695,"l":25.84,"n":960,"o":25.96,"t":"2026-10-19T19:45:00Z","v":54267,"vw":25.902294},{"c":25.83,"h":25.97,"l":25.81,"n":2373,"o":25.89,"t":"2026-10-19T19:50:00Z","v":216088,"vw":25.877949},{"c":25.7,"h":25.84,"l":25.61,"n":4559,"o":25.81,"t":"2026-10-19T19:55:00Z","v":448223,"vw":25.693207},{"c":25.7,"h":25.71,"l":25.7,"n":43,"o":25.7,"t":"2026-10-19T20:00:00Z","v":826796,"vw":25.700001},{"c":25.6442,"h":25.6442,"l":25.6442,"n":2,"o":25.6442,"t":"2026-10-19T20:10:00Z","v":101,"vw":25.6442},{"c":25.7,"h":25.73,"l":25.7,"n":6,"o":25.73,"t":"2026-10-19T20:20:00Z","v":1200,"vw":25.712488},{"c":25.9952,"h":25.9952,"l":25.9952,"n":1,"o":25.9952,"t":"2026-10-19T20:50:00Z","v":150,"vw":25.9952},{"c":25.99,"h":25.99,"l":25.9536,"n":4,"o":25.9536,"t":"2026-10-19T21:05:00Z","v":1017,"vw":25.971818},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-19T21:10:00Z","v":100,"vw":25.78},{"c":25.7001,"h":25.75,"l":25.7001,"n":2,"o":25.75,"t":"2026-10-19T21:35:00Z","v":400,"vw":25.737525},{"c":25.97,"h":25.97,"l":25.92,"n":11,"o":25.92,"t":"2026-10-19T22:00:00Z","v":1860,"vw":25.946},{"c":25.76,"h":25.76,"l":25.76,"n":1,"o":25.76,"t":"2026-10-19T22:20:00Z","v":100,"vw":25.76},{"c":25.75,"h":25.75,"l":25.75,"n":30,"o":25.75,"t":"2026-10-19T22:35:00Z","v":837,"vw":25.75},{"c":25.75,"h":25.92,"l":25.75,"n":35,"o":25.91,"t":"2026-10-19T22:45:00Z","v":904,"vw":25.830988},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-19T22:55:00Z","v":900,"vw":25.7},{"c":25.8721,"h":25.8721,"l":25.8721,"n":1,"o":25.8721,"t":"2026-10-19T23:30:00Z","v":100,"vw":25.8721},{"c":25.65,"h":25.85,"l":25.56,"n":39,"o":25.56,"t":"2026-10-20T08:00:00Z","v":1809,"vw":25.707107},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-20T09:10:00Z","v":106,"vw":25.9},{"c":25.4,"h":25.5,"l":25.4,"n":22,"o":25.5,"t":"2026-10-20T11:20:00Z","v":2496,"vw":25.423784},{"c":25.36,"h":25.6,"l":25.36,"n":3,"o":25.6,"t":"2026-10-20T12:00:00Z","v":401,"vw":25.48},{"c":25.38,"h":25.38,"l":25.38,"n":2,"o":25.38,"t":"2026-10-20T12:05:00Z","v":105,"vw":25.38},{"c":25.3686,"h":25.3686,"l":25.3686,"n":1,"o":25.3686,"t":"2026-10-20T12:15:00Z","v":180,"vw":25.3686},{"c":25.34,"h":25.4,"l":25.34,"n":14,"o":25.4,"t":"2026-10-20T13:25:00Z","v":275,"vw":25.369557},{"c":25.25,"h":25.57,"l":25.12,"n":566,"o":25.35,"t":"2026-10-20T13:30:00Z","v":60536,"vw":25.305234},{"c":25.89,"h":25.955,"l":25.18,"n":763,"o":25.2,"t":"2026-10-20T13:35:00Z","v":67337,"vw":25.613292},{"c":25.985,"h":26.13,"l":25.85,"n":575,"o":25.86,"t":"2026-10-20T13:40:00Z","v":40478,"vw":25.987402},{"c":26.58,"h":26.625,"l":25.98,"n":716,"o":25.98,"t":"2026-10-20T13:45:00Z","v":84907,"vw":26.350816},{"c":26.57,"h":26.68,"l":26.4,"n":616,"o":26.605,"t":"2026-10-20T13:50:00Z","v":73911,"vw":26.544075},{"c":26.66,"h":26.66,"l":26.33,"n":660,"o":26.57,"t":"2026-10-20T13:55:00Z","v":46406,"vw":26.533055},{"c":26.62,"h":26.8,"l":26.6018,"n":1132,"o":26.66,"t":"2026-10-20T14:00:00Z","v":69565,"vw":26.722564},{"c":26.87,"h":26.89,"l":26.6,"n":612,"o":26.615,"t":"2026-10-20T14:05:00Z","v":48501,"vw":26.749846},{"c":26.83,"h":26.96,"l":26.77,"n":479,"o":26.845,"t":"2026-10-20T14:10:00Z","v":26632,"vw":26.852018},{"c":26.985,"h":27.02,"l":26.8,"n":533,"o":26.91,"t":"2026-10-20T14:15:00Z","v":42368,"vw":26.929272},{"c":27.1,"h":27.1,"l":26.795,"n":616,"o":26.99,"t":"2026-10-20T14:20:00Z","v":84596,"vw":26.981494},{"c":27.165,"h":27.2,"l":26.95,"n":572,"o":27.1,"t":"2026-10-20T14:25:00Z","v":36276,"vw":27.105713},{"c":27.05,"h":27.3,"l":27.01,"n":552,"o":27.2,"t":"2026-10-20T14:30:00Z","v":37523,"vw":27.195602},{"c":27.13,"h":27.21,"l":26.89,"n":882,"o":27.05,"t":"2026-10-20T14:35:00Z","v":51864,"vw":27.053203},{"c":27.0979,"h":27.3,"l":27.04,"n":533,"o":27.13,"t":"2026-10-20T14:40:00Z","v":32541,"vw":27.212958},{"c":26.73,"h":27.215,"l":26.73,"n":753,"o":27.125,"t":"2026-10-20T14:45:00Z","v":57317,"vw":27.053987},{"c":26.93,"h":26.93,"l":26.73,"n":333,"o":26.73,"t":"2026-10-20T14:50:00Z","v":21315,"vw":26.822014},{"c":26.88,"h":27.03,"l":26.85,"n":359,"o":26.925,"t":"2026-10-20T14:55:00Z","v":15207,"vw":26.922093},{"c":26.61,"h":26.91,"l":26.61,"n":604,"o":26.88,"t":"2026-10-20T15:00:00Z","v":45802,"vw":26.801539},{"c":26.56,"h":26.72,"l":26.56,"n":490,"o":26.62,"t":"2026-10-20T15:05:00Z","v":36788,"vw":26.642929},{"c":26.26,"h":26.56,"l":26.17,"n":615,"o":26.55,"t":"2026-10-20T15:10:00Z","v":71244,"vw":26.280615},{"c":26.31,"h":26.416,"l":26.22,"n":477,"o":26.29,"t":"2026-10-20T15:15:00Z","v":33468,"vw":26.331141},{"c":26.34,"h":26.4,"l":26.2238,"n":562,"o":26.3,"t":"2026-10-20T15:20:00Z","v":36684,"vw":26.297831},{"c":26.325,"h":26.39,"l":26.28,"n":474,"o":26.3894,"t":"2026-10-20T15:25:00Z","v":24109,"vw":26.336333},{"c":26.375,"h":26.43,"l":26.31,"n":397,"o":26.325,"t":"2026-10-20T15:30:00Z","v":30525,"vw":26.357737},{"c":26.345,"h":26.41,"l":26.29,"n":308,"o":26.375,"t":"2026-10-20T15:35:00Z","v":18373,"vw":26.325295},{"c":26.355,"h":26.42,"l":26.3,"n":440,"o":26.38,"t":"2026-10-20T15:40:00Z","v":25671,"vw":26.368295},{"c":26.25,"h":26.355,"l":26.18,"n":434,"o":26.355,"t":"2026-10-20T15:45:00Z","v":27167,"vw":26.240163},{"c":26.28,"h":26.28,"l":26.18,"n":354,"o":26.225,"t":"2026-10-20T15:50:00Z","v":30166,"vw":26.209367},{"c":26.385,"h":26.42,"l":26.285,"n":404,"o":26.29,"t":"2026-10-20T15:55:00Z","v":26743,"vw":26.351853},{"c":26.27,"h":26.375,"l":26.265,"n":457,"o":26.375,"t":"2026-10-20T16:00:00Z","v":35041,"vw":26.316138},{"c":26.32,"h":26.365,"l":26.27,"n":385,"o":26.27,"t":"2026-10-20T16:05:00Z","v":27742,"vw":26.325938},{"c":26.37,"h":26.37,"l":26.23,"n":366,"o":26.3,"t":"2026-10-20T16:10:00Z","v":24749,"vw":26.286655},{"c":26.16,"h":26.36,"l":26.16,"n":426,"o":26.36,"t":"2026-10-20T16:15:00Z","v":24367,"vw":26.22687},{"c":26.17,"h":26.22,"l":26.1305,"n":442,"o":26.15,"t":"2026-10-20T16:20:00Z","v":26041,"vw":26.178131},{"c":26.24,"h":26.3,"l":26.16,"n":527,"o":26.17,"t":"2026-10-20T16:25:00Z","v":28179,"vw":26.24199},{"c":26.16,"h":26.295,"l":26.14,"n":443,"o":26.255,"t":"2026-10-20T16:30:00Z","v":31090,"vw":26.22275},{"c":26.15,"h":26.22,"l":26.12,"n":265,"o":26.18,"t":"2026-10-20T16:35:00Z","v":13252,"vw":26.174181},{"c":26.185,"h":26.22,"l":26.135,"n":304,"o":26.15,"t":"2026-10-20T16:40:00Z","v":16278,"vw":26.168522},{"c":26.155,"h":26.22,"l":26.13,"n":363,"o":26.19,"t":"2026-10-20T16:45:00Z","v":29287,"vw":26.169356},{"c":25.995,"h":26.16,"l":25.99,"n":650,"o":26.15,"t":"2026-10-20T16:50:00Z","v":24894,"vw":26.080817},{"c":25.96,"h":26.06,"l":25.93,"n":437,"o":26,"t":"2026-10-20T16:55:00Z","v":28304,"vw":25.968771},{"c":25.9832,"h":25.9832,"l":25.93,"n":311,"o":25.94,"t":"2026-10-20T17:00:00Z","v":15466,"vw":25.960648},{"c":25.95,"h":26.01,"l":25.94,"n":369,"o":25.975,"t":"2026-10-20T17:05:00Z","v":21187,"vw":25.969763},{"c":25.97,"h":26.01,"l":25.915,"n":412,"o":25.95,"t":"2026-10-20T17:10:00Z","v":42054,"vw":25.958188},{"c":25.91,"h":26.01,"l":25.9,"n":343,"o":25.995,"t":"2026-10-20T17:15:00Z","v":13292,"vw":25.922546},{"c":25.94,"h":25.96,"l":25.9,"n":365,"o":25.9,"t":"2026-10-20T17:20:00Z","v":16219,"vw":25.933878},{"c":25.925,"h":25.95,"l":25.9,"n":278,"o":25.92,"t":"2026-10-20T17:25:00Z","v":13297,"vw":25.924557},{"c":25.94,"h":26.0325,"l":25.925,"n":441,"o":25.925,"t":"2026-10-20T17:30:00Z","v":22046,"vw":25.977381},{"c":25.96,"h":25.9999,"l":25.935,"n":266,"o":25.945,"t":"2026-10-20T17:35:00Z","v":14425,"vw":25.961094},{"c":25.92,"h":25.97,"l":25.92,"n":222,"o":25.955,"t":"2026-10-20T17:40:00Z","v":9511,"vw":25.941502},{"c":25.95,"h":25.97,"l":25.9,"n":377,"o":25.91,"t":"2026-10-20T17:45:00Z","v":12695,"vw":25.926582},{"c":25.87,"h":25.96,"l":25.84,"n":434,"o":25.945,"t":"2026-10-20T17:50:00Z","v":27254,"vw":25.878238},{"c":25.83,"h":25.86,"l":25.81,"n":285,"o":25.855,"t":"2026-10-20T17:55:00Z","v":21257,"vw":25.834551},{"c":25.81,"h":25.845,"l":25.78,"n":253,"o":25.845,"t":"2026-10-20T18:00:00Z","v":15436,"vw":25.802795},{"c":25.78,"h":25.845,"l":25.78,"n":307,"o":25.81,"t":"2026-10-20T18:05:00Z","v":15027,"vw":25.80778},{"c":25.755,"h":25.79,"l":25.745,"n":270,"o":25.785,"t":"2026-10-20T18:10:00Z","v":12453,"vw":25.76996},{"c":25.74,"h":25.77,"l":25.71,"n":328,"o":25.755,"t":"2026-10-20T18:15:00Z","v":17932,"vw":25.739247},{"c":25.73,"h":25.75,"l":25.71,"n":416,"o":25.74,"t":"2026-10-20T18:20:00Z","v":16371,"vw":25.730305},{"c":25.73,"h":25.76,"l":25.71,"n":247,"o":25.74,"t":"2026-10-20T18:25:00Z","v":11624,"vw":25.73863},{"c":25.725,"h":25.74,"l":25.695,"n":267,"o":25.71,"t":"2026-10-20T18:30:00Z","v":15218,"vw":25.711224},{"c":25.73,"h":25.755,"l":25.67,"n":576,"o":25.71,"t":"2026-10-20T18:35:00Z","v":42249,"vw":25.707668},{"c":25.7,"h":25.75,"l":25.66,"n":294,"o":25.73,"t":"2026-10-20T18:40:00Z","v":16293,"vw":25.72204},{"c":25.775,"h":25.81,"l":25.69,"n":319,"o":25.7,"t":"2026-10-20T18:45:00Z","v":17102,"vw":25.758838},{"c":25.81,"h":25.81,"l":25.76,"n":205,"o":25.76,"t":"2026-10-20T18:50:00Z","v":11340,"vw":25.785225},{"c":25.84,"h":25.87,"l":25.83,"n":331,"o":25.83,"t":"2026-10-20T18:55:00Z","v":18318,"vw":25.840591},{"c":25.83,"h":25.87,"l":25.815,"n":337,"o":25.84,"t":"2026-10-20T19:00:00Z","v":20617,"vw":25.844729},{"c":25.83,"h":25.85,"l":25.765,"n":442,"o":25.83,"t":"2026-10-20T19:05:00Z","v":37028,"vw":25.814275},{"c":25.74,"h":25.83,"l":25.72,"n":571,"o":25.83,"t":"2026-10-20T19:10:00Z","v":40009,"vw":25.749875},{"c":25.7,"h":25.8,"l":25.7,"n":658,"o":25.74,"t":"2026-10-20T19:15:00Z","v":61508,"vw":25.750477},{"c":25.64,"h":25.75,"l":25.62,"n":576,"o":25.7,"t":"2026-10-20T19:20:00Z","v":36649,"vw":25.657915},{"c":25.63,"h":25.67,"l":25.61,"n":534,"o":25.63,"t":"2026-10-20T19:25:00Z","v":26830,"vw":25.634347},{"c":25.65,"h":25.67,"l":25.61,"n":498,"o":25.64,"t":"2026-10-20T19:30:00Z","v":31557,"vw":25.638949},{"c":25.63,"h":25.655,"l":25.56,"n":795,"o":25.65,"t":"2026-10-20T19:35:00Z","v":64606,"vw":25.610255},{"c":25.715,"h":25.73,"l":25.605,"n":685,"o":25.62,"t":"2026-10-20T19:40:00Z","v":56330,"vw":25.653457},{"c":25.765,"h":25.785,"l":25.68,"n":707,"o":25.69,"t":"2026-10-20T19:45:00Z","v":52565,"vw":25.720211},{"c":25.79,"h":25.79,"l":25.68,"n":1051,"o":25.75,"t":"2026-10-20T19:50:00Z","v":84599,"vw":25.727506},{"c":25.715,"h":25.78,"l":25.68,"n":2481,"o":25.775,"t":"2026-10-20T19:55:00Z","v":193853,"vw":25.710574},{"c":25.72,"h":25.72,"l":25.72,"n":56,"o":25.72,"t":"2026-10-20T20:00:00Z","v":532046,"vw":25.72},{"c":25.99,"h":25.99,"l":25.74,"n":11,"o":25.74,"t":"2026-10-20T20:10:00Z","v":1267,"vw":25.943252},{"c":25.88,"h":25.88,"l":25.88,"n":7,"o":25.88,"t":"2026-10-20T20:15:00Z","v":4012,"vw":25.88},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-10-20T20:55:00Z","v":1000,"vw":25.82},{"c":25.9528,"h":25.9528,"l":25.9528,"n":1,"o":25.9528,"t":"2026-10-20T21:10:00Z","v":1000,"vw":25.9528},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-20T21:15:00Z","v":100,"vw":25.99},{"c":25.98,"h":25.99,"l":25.97,"n":57,"o":25.97,"t":"2026-10-20T21:20:00Z","v":1875,"vw":25.98209},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-20T21:25:00Z","v":114,"vw":26},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-20T21:30:00Z","v":500,"vw":26.1},{"c":26,"h":26.06,"l":26,"n":24,"o":26.06,"t":"2026-10-20T22:00:00Z","v":5027,"vw":26.012464},{"c":26.4,"h":26.4,"l":26.4,"n":3,"o":26.4,"t":"2026-10-20T22:05:00Z","v":161,"vw":26.4},{"c":26.33,"h":26.33,"l":26.33,"n":1,"o":26.33,"t":"2026-10-20T22:25:00Z","v":181,"vw":26.33},{"c":26.1,"h":26.1,"l":26.1,"n":4,"o":26.1,"t":"2026-10-20T22:40:00Z","v":1066,"vw":26.1},{"c":26.24,"h":26.24,"l":26.24,"n":1,"o":26.24,"t":"2026-10-20T23:05:00Z","v":1200,"vw":26.24},{"c":26.01,"h":26.01,"l":26.01,"n":3,"o":26.01,"t":"2026-10-20T23:15:00Z","v":224,"vw":26.01},{"c":26.12,"h":26.12,"l":26.12,"n":10,"o":26.12,"t":"2026-10-21T08:00:00Z","v":356,"vw":26.12},{"c":26.4448,"h":26.4448,"l":26.4448,"n":2,"o":26.4448,"t":"2026-10-21T08:10:00Z","v":302,"vw":26.4448},{"c":26.11,"h":26.11,"l":26.11,"n":2,"o":26.11,"t":"2026-10-21T08:45:00Z","v":101,"vw":26.11},{"c":26.11,"h":26.11,"l":26.11,"n":3,"o":26.11,"t":"2026-10-21T10:00:00Z","v":234,"vw":26.11},{"c":26.02,"h":26.02,"l":26.02,"n":2,"o":26.02,"t":"2026-10-21T10:55:00Z","v":247,"vw":26.02},{"c":26.1,"h":26.13,"l":26.1,"n":5,"o":26.13,"t":"2026-10-21T11:00:00Z","v":20160,"vw":26.100149},{"c":26.25,"h":26.25,"l":26.0615,"n":5,"o":26.0615,"t":"2026-10-21T11:10:00Z","v":4700,"vw":26.245909},{"c":26.0249,"h":26.2,"l":26.0249,"n":4,"o":26.2,"t":"2026-10-21T11:15:00Z","v":3062,"vw":26.142629},{"c":26.35,"h":26.35,"l":26.35,"n":1,"o":26.35,"t":"2026-10-21T11:20:00Z","v":100,"vw":26.35},{"c":26.16,"h":26.17,"l":26.16,"n":14,"o":26.17,"t":"2026-10-21T11:45:00Z","v":714,"vw":26.165021},{"c":26.0518,"h":26.2,"l":26.0518,"n":5,"o":26.2,"t":"2026-10-21T11:50:00Z","v":539,"vw":26.17036},{"c":26.3297,"h":26.3297,"l":26.2,"n":5,"o":26.2,"t":"2026-10-21T11:55:00Z","v":753,"vw":26.243233},{"c":26.3006,"h":26.3006,"l":26.3006,"n":3,"o":26.3006,"t":"2026-10-21T12:00:00Z","v":277,"vw":26.3006},{"c":26.23,"h":26.23,"l":26.22,"n":8,"o":26.22,"t":"2026-10-21T12:05:00Z","v":520,"vw":26.226102},{"c":26.2,"h":26.279,"l":26.2,"n":6,"o":26.279,"t":"2026-10-21T12:15:00Z","v":552,"vw":26.228727},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-21T12:25:00Z","v":300,"vw":26.2},{"c":26.16,"h":26.16,"l":26.16,"n":2,"o":26.16,"t":"2026-10-21T12:30:00Z","v":300,"vw":26.16},{"c":26.19,"h":26.19,"l":26.19,"n":1,"o":26.19,"t":"2026-10-21T12:45:00Z","v":100,"vw":26.19},{"c":26.2,"h":26.22,"l":26.2,"n":4,"o":26.22,"t":"2026-10-21T12:55:00Z","v":285,"vw":26.21},{"c":26.22,"h":26.22,"l":26.22,"n":3,"o":26.22,"t":"2026-10-21T13:00:00Z","v":226,"vw":26.22},{"c":26.37,"h":26.37,"l":26.28,"n":14,"o":26.28,"t":"2026-10-21T13:15:00Z","v":733,"vw":26.310199},{"c":26.4,"h":26.4,"l":26.36,"n":9,"o":26.36,"t":"2026-10-21T13:20:00Z","v":728,"vw":26.386483},{"c":26.2,"h":26.2,"l":26.01,"n":27,"o":26.15,"t":"2026-10-21T13:25:00Z","v":2107,"vw":26.127965},{"c":26.405,"h":26.62,"l":26.2001,"n":509,"o":26.27,"t":"2026-10-21T13:30:00Z","v":127940,"vw":26.41089},{"c":26.61,"h":26.61,"l":26.1578,"n":434,"o":26.23,"t":"2026-10-21T13:35:00Z","v":54901,"vw":26.348737},{"c":26.515,"h":26.63,"l":26.35,"n":952,"o":26.54,"t":"2026-10-21T13:40:00Z","v":158884,"vw":26.51906},{"c":26.54,"h":26.7399,"l":26.38,"n":345,"o":26.515,"t":"2026-10-21T13:45:00Z","v":43448,"vw":26.559728},{"c":26.365,"h":26.65,"l":26.255,"n":378,"o":26.59,"t":"2026-10-21T13:50:00Z","v":26450,"vw":26.508501},{"c":26.415,"h":26.47,"l":26.34,"n":500,"o":26.38,"t":"2026-10-21T13:55:00Z","v":44245,"vw":26.403278},{"c":26.245,"h":26.435,"l":26.175,"n":452,"o":26.435,"t":"2026-10-21T14:00:00Z","v":56126,"vw":26.347781},{"c":26.33,"h":26.43,"l":26.18,"n":630,"o":26.245,"t":"2026-10-21T14:05:00Z","v":90416,"vw":26.339769},{"c":26.325,"h":26.41,"l":26.28,"n":601,"o":26.32,"t":"2026-10-21T14:10:00Z","v":57457,"vw":26.342533},{"c":26.145,"h":26.3448,"l":26.09,"n":988,"o":26.32,"t":"2026-10-21T14:15:00Z","v":157170,"vw":26.211894},{"c":26.43,"h":26.48,"l":26.13,"n":684,"o":26.14,"t":"2026-10-21T14:20:00Z","v":84635,"vw":26.316456},{"c":26.355,"h":26.54,"l":26.345,"n":806,"o":26.47,"t":"2026-10-21T14:25:00Z","v":128959,"vw":26.463571},{"c":26.4744,"h":26.6,"l":26.335,"n":550,"o":26.335,"t":"2026-10-21T14:30:00Z","v":49672,"vw":26.487249},{"c":26.3139,"h":26.48,"l":26.3,"n":584,"o":26.455,"t":"2026-10-21T14:35:00Z","v":55305,"vw":26.365156},{"c":26.405,"h":26.43,"l":26.28,"n":506,"o":26.34,"t":"2026-10-21T14:40:00Z","v":74861,"vw":26.315792},{"c":26.4397,"h":26.48,"l":26.355,"n":403,"o":26.42,"t":"2026-10-21T14:45:00Z","v":33876,"vw":26.396002},{"c":26.42,"h":26.48,"l":26.35,"n":388,"o":26.43,"t":"2026-10-21T14:50:00Z","v":29888,"vw":26.417607},{"c":26.39,"h":26.465,"l":26.3725,"n":738,"o":26.42,"t":"2026-10-21T14:55:00Z","v":80606,"vw":26.420681},{"c":26.36,"h":26.41,"l":26.32,"n":539,"o":26.39,"t":"2026-10-21T15:00:00Z","v":79466,"vw":26.360659},{"c":26.3,"h":26.46,"l":26.3,"n":430,"o":26.38,"t":"2026-10-21T15:05:00Z","v":54133,"vw":26.396211},{"c":26.32,"h":26.5,"l":26.315,"n":950,"o":26.34,"t":"2026-10-21T15:10:00Z","v":180522,"vw":26.417907},{"c":26.22,"h":26.36,"l":26.21,"n":726,"o":26.3183,"t":"2026-10-21T15:15:00Z","v":68779,"vw":26.264067},{"c":26.25,"h":26.25,"l":26.17,"n":330,"o":26.22,"t":"2026-10-21T15:20:00Z","v":17316,"vw":26.213199},{"c":26.255,"h":26.33,"l":26.22,"n":305,"o":26.24,"t":"2026-10-21T15:25:00Z","v":27098,"vw":26.243631},{"c":26.165,"h":26.29,"l":26.14,"n":332,"o":26.2651,"t":"2026-10-21T15:30:00Z","v":33368,"vw":26.206211},{"c":26.3,"h":26.3,"l":26.155,"n":357,"o":26.17,"t":"2026-10-21T15:35:00Z","v":36633,"vw":26.19756},{"c":26.16,"h":26.2884,"l":26.16,"n":352,"o":26.28,"t":"2026-10-21T15:40:00Z","v":39334,"vw":26.205413},{"c":26.22,"h":26.245,"l":26.16,"n":502,"o":26.16,"t":"2026-10-21T15:45:00Z","v":66314,"vw":26.213383},{"c":26.12,"h":26.295,"l":25.97,"n":1140,"o":26.23,"t":"2026-10-21T15:50:00Z","v":101032,"vw":26.168335},{"c":26.329,"h":26.4,"l":26.1,"n":531,"o":26.145,"t":"2026-10-21T15:55:00Z","v":54572,"vw":26.298305},{"c":26.2,"h":26.305,"l":26.175,"n":391,"o":26.3,"t":"2026-10-21T16:00:00Z","v":30336,"vw":26.244231},{"c":26.17,"h":26.205,"l":26.075,"n":214,"o":26.2,"t":"2026-10-21T16:05:00Z","v":19201,"vw":26.146441},{"c":26.165,"h":26.19,"l":26.1,"n":438,"o":26.14,"t":"2026-10-21T16:10:00Z","v":34826,"vw":26.130795},{"c":26.13,"h":26.2,"l":26.1,"n":276,"o":26.175,"t":"2026-10-21T16:15:00Z","v":25803,"vw":26.147006},{"c":26.22,"h":26.2579,"l":26.15,"n":329,"o":26.15,"t":"2026-10-21T16:20:00Z","v":23258,"vw":26.219751},{"c":26.26,"h":26.26,"l":26.18,"n":331,"o":26.225,"t":"2026-10-21T16:25:00Z","v":16593,"vw":26.224252},{"c":26.225,"h":26.255,"l":26.19,"n":292,"o":26.25,"t":"2026-10-21T16:30:00Z","v":15663,"vw":26.222798},{"c":26.57,"h":26.65,"l":26.225,"n":859,"o":26.225,"t":"2026-10-21T16:35:00Z","v":48661,"vw":26.472189},{"c":26.47,"h":26.6,"l":26.42,"n":369,"o":26.6,"t":"2026-10-21T16:40:00Z","v":12249,"vw":26.459746},{"c":26.405,"h":26.54,"l":26.38,"n":548,"o":26.48,"t":"2026-10-21T16:45:00Z","v":60448,"vw":26.470137},{"c":26.38,"h":26.4399,"l":26.365,"n":328,"o":26.41,"t":"2026-10-21T16:50:00Z","v":17195,"vw":26.393889},{"c":26.335,"h":26.43,"l":26.33,"n":466,"o":26.365,"t":"2026-10-21T16:55:00Z","v":31813,"vw":26.360022},{"c":26.29,"h":26.3533,"l":26.255,"n":368,"o":26.335,"t":"2026-10-21T17:00:00Z","v":27157,"vw":26.312502},{"c":26.32,"h":26.33,"l":26.25,"n":345,"o":26.3,"t":"2026-10-21T17:05:00Z","v":19232,"vw":26.306607},{"c":26.29,"h":26.315,"l":26.27,"n":285,"o":26.315,"t":"2026-10-21T17:10:00Z","v":11849,"vw":26.287841},{"c":26.15,"h":26.325,"l":26.125,"n":604,"o":26.31,"t":"2026-10-21T17:15:00Z","v":43375,"vw":26.208938},{"c":26.21,"h":26.25,"l":26.15,"n":451,"o":26.15,"t":"2026-10-21T17:20:00Z","v":21019,"vw":26.197172},{"c":26.22,"h":26.24,"l":26.2,"n":280,"o":26.24,"t":"2026-10-21T17:25:00Z","v":10039,"vw":26.221209},{"c":26.05,"h":26.245,"l":26.05,"n":653,"o":26.22,"t":"2026-10-21T17:30:00Z","v":33374,"vw":26.145376},{"c":25.93,"h":26.075,"l":25.915,"n":534,"o":26.05,"t":"2026-10-21T17:35:00Z","v":28678,"vw":25.964461},{"c":25.94,"h":25.96,"l":25.89,"n":376,"o":25.935,"t":"2026-10-21T17:40:00Z","v":19322,"vw":25.924899},{"c":25.96,"h":25.98,"l":25.94,"n":241,"o":25.94,"t":"2026-10-21T17:45:00Z","v":16395,"vw":25.959516}],"history":[{"c":31.11,"h":38.05,"l":30.13,"n":333379,"o":36,"t":"2025-09-11T04:00:00Z","v":39384510,"vw":33.303467},{"c":32.5,"h":36.58,"l":30.01,"n":101050,"o":30.21,"t":"2025-09-12T04:00:00Z","v":10779325,"vw":34.020403},{"c":37.33,"h":40.39,"l":33.47,"n":84414,"o":33.5,"t":"2025-09-15T04:00:00Z","v":10161682,"vw":37.484696},{"c":40.48,"h":42.75,"l":37.8,"n":65305,"o":39.325,"t":"2025-09-16T04:00:00Z","v":8147326,"vw":40.307932},{"c":37.17,"h":43.8,"l":36.45,"n":93699,"o":42.525,"t":"2025-09-17T04:00:00Z","v":12140106,"vw":38.896702},{"c":43.175,"h":46.1985,"l":38.2602,"n":57963,"o":38.515,"t":"2025-09-18T04:00:00Z","v":7559127,"vw":42.355389},{"c":44.96,"h":45.74,"l":41.1,"n":38225,"o":42.955,"t":"2025-09-19T04:00:00Z","v":6005524,"vw":43.392025},{"c":43.09,"h":45.9,"l":42.043,"n":34006,"o":45.85,"t":"2025-09-22T04:00:00Z","v":3788708,"vw":43.410871},{"c":39.6,"h":43.075,"l":39.08,"n":42142,"o":43.075,"t":"2025-09-23T04:00:00Z","v":3989230,"vw":40.365511},{"c":40.69,"h":41.2,"l":38.31,"n":23260,"o":40.16,"t":"2025-09-24T04:00:00Z","v":2432735,"vw":39.952104},{"c":40.33,"h":41.5,"l":36.54,"n":28863,"o":38.69,"t":"2025-09-25T04:00:00Z","v":3018333,"vw":39.263785},{"c":39.25,"h":39.8899,"l":38.3003,"n":22199,"o":39.4,"t":"2025-09-26T04:00:00Z","v":2172041,"vw":39.046493},{"c":37.75,"h":41.18,"l":37,"n":40458,"o":39.97,"t":"2025-09-29T04:00:00Z","v":4144354,"vw":38.172303},{"c":36.37,"h":38.14,"l":35.57,"n":33130,"o":37.74,"t":"2025-09-30T04:00:00Z","v":3475358,"vw":36.273064},{"c":37.82,"h":39.35,"l":35.88,"n":28704,"o":36.35,"t":"2025-10-01T04:00:00Z","v":2897072,"vw":37.960074},{"c":41.28,"h":41.72,"l":37.16,"n":32117,"o":37.9,"t":"2025-10-02T04:00:00Z","v":3810108,"vw":39.546021},{"c":40.3,"h":42.5,"l":39.55,"n":25275,"o":41.2,"t":"2025-10-03T04:00:00Z","v":2596304,"vw":40.937321},{"c":43.59,"h":44.4899,"l":41.02,"n":27277,"o":41.02,"t":"2025-10-06T04:00:00Z","v":2813982,"vw":42.891976},{"c":44.23,"h":49.45,"l":43.1,"n":62657,"o":44,"t":"2025-10-07T04:00:00Z","v":6909724,"vw":46.12977},{"c":49.17,"h":49.25,"l":43.6,"n":41953,"o":45.855,"t":"2025-10-08T04:00:00Z","v":3979044,"vw":47.174778},{"c":48.03,"h":49.5,"l":46.01,"n":28192,"o":49,"t":"2025-10-09T04:00:00Z","v":2614967,"vw":47.647797},{"c":42.25,"h":48.5,"l":42.0407,"n":45614,"o":48.03,"t":"2025-10-10T04:00:00Z","v":4240413,"vw":44.39885},{"c":44,"h":44.88,"l":41.5,"n":32864,"o":43.76,"t":"2025-10-13T04:00:00Z","v":2843619,"vw":43.009738},{"c":44.54,"h":45.85,"l":40.51,"n":23171,"o":41.89,"t":"2025-10-14T04:00:00Z","v":1877068,"vw":43.441564},{"c":44.62,"h":46.1,"l":42.63,"n":21745,"o":46.02,"t":"2025-10-15T04:00:00Z","v":2200934,"vw":44.203874},{"c":40.46,"h":44.555,"l":39.8,"n":33163,"o":44.34,"t":"2025-10-16T04:00:00Z","v":2889164,"vw":41.388024},{"c":38.46,"h":40.32,"l":37.275,"n":34729,"o":39.5,"t":"2025-10-17T04:00:00Z","v":2408938,"vw":38.494719},{"c":40.69,"h":42.15,"l":39.39,"n":16038,"o":39.885,"t":"2025-10-20T04:00:00Z","v":1526328,"vw":41.028882},{"c":39.24,"h":40.98,"l":39.21,"n":12146,"o":40.4,"t":"2025-10-21T04:00:00Z","v":912052,"vw":39.961188},{"c":38.05,"h":39.69,"l":37.57,"n":18723,"o":39.01,"t":"2025-10-22T04:00:00Z","v":1680853,"vw":38.294704},{"c":40.03,"h":40.49,"l":38.285,"n":14664,"o":38.49,"t":"2025-10-23T04:00:00Z","v":1283807,"vw":39.817266},{"c":39.97,"h":41.58,"l":39.92,"n":14500,"o":41,"t":"2025-10-24T04:00:00Z","v":1279959,"vw":40.768427},{"c":41.75,"h":43,"l":40.5,"n":18215,"o":41.14,"t":"2025-10-27T04:00:00Z","v":1653800,"vw":42.001862},{"c":43.26,"h":44.98,"l":41.77,"n":19632,"o":42.25,"t":"2025-10-28T04:00:00Z","v":1797180,"vw":43.490196},{"c":42.56,"h":44.31,"l":42.39,"n":15232,"o":43.6,"t":"2025-10-29T04:00:00Z","v":1227737,"vw":43.187839},{"c":40.66,"h":41.85,"l":37.8,"n":26673,"o":41.76,"t":"2025-10-30T04:00:00Z","v":2334052,"vw":39.687564},{"c":39.6,"h":41.14,"l":38.84,"n":19435,"o":41,"t":"2025-10-31T04:00:00Z","v":1490301,"vw":39.690124},{"c":41.84,"h":41.955,"l":39.15,"n":15140,"o":39.34,"t":"2025-11-03T05:00:00Z","v":1374648,"vw":41.04501},{"c":38.27,"h":40.1099,"l":37.65,"n":18349,"o":39.58,"t":"2025-11-04T05:00:00Z","v":1529356,"vw":38.727642},{"c":38.685,"h":39.53,"l":37.56,"n":12059,"o":38.27,"t":"2025-11-05T05:00:00Z","v":787060,"vw":38.566729},{"c":35.69,"h":39.09,"l":34.89,"n":22845,"o":38.81,"t":"2025-11-06T05:00:00Z","v":1765812,"vw":35.80488},{"c":36.56,"h":37.01,"l":33.55,"n":14098,"o":34.65,"t":"2025-11-07T05:00:00Z","v":1004123,"vw":35.341646},{"c":37.6,"h":38.65,"l":36.315,"n":11706,"o":37.34,"t":"2025-11-10T05:00:00Z","v":847373,"vw":37.684768},{"c":36.17,"h":37.64,"l":34.9,"n":16257,"o":37.02,"t":"2025-11-11T05:00:00Z","v":1187864,"vw":35.610424},{"c":37.31,"h":37.59,"l":34.83,"n":21450,"o":36.4,"t":"2025-11-12T05:00:00Z","v":1878055,"vw":36.219948},{"c":34.59,"h":36.72,"l":33.86,"n":27414,"o":36.25,"t":"2025-11-13T05:00:00Z","v":2617627,"vw":35.136475},{"c":40.24,"h":43.62,"l":35.4671,"n":56831,"o":35.5,"t":"2025-11-14T05:00:00Z","v":5207779,"vw":40.34429},{"c":42.24,"h":46.46,"l":41.8701,"n":48822,"o":42.36,"t":"2025-11-17T05:00:00Z","v":4756324,"vw":43.780207},{"c":39.19,"h":41.9,"l":37.78,"n":45607,"o":40.012,"t":"2025-11-18T05:00:00Z","v":4371154,"vw":39.361777},{"c":37.2,"h":39.48,"l":36.03,"n":28613,"o":39.29,"t":"2025-11-19T05:00:00Z","v":1921646,"vw":37.385112},{"c":35.61,"h":39.37,"l":34.7,"n":36244,"o":38.5499,"t":"2025-11-20T05:00:00Z","v":3162315,"vw":36.335852},{"c":34.8,"h":35.34,"l":32.8,"n":38335,"o":34.99,"t":"2025-11-21T05:00:00Z","v":3636440,"vw":34.160877},{"c":35.77,"h":36.32,"l":34.6,"n":26206,"o":35.5,"t":"2025-11-24T05:00:00Z","v":2798302,"vw":35.632328},{"c":33.74,"h":35.34,"l":32.93,"n":24009,"o":35.11,"t":"2025-11-25T05:00:00Z","v":2219251,"vw":33.815433},{"c":35.31,"h":35.33,"l":32.91,"n":24529,"o":33.75,"t":"2025-11-26T05:00:00Z","v":2666693,"vw":33.966624},{"c":36.24,"h":37.25,"l":35.31,"n":12712,"o":35.86,"t":"2025-11-28T05:00:00Z","v":1057836,"vw":36.46178},{"c":35.08,"h":35.46,"l":33.9,"n":14293,"o":34.88,"t":"2025-12-01T05:00:00Z","v":1129636,"vw":34.892854},{"c":35.27,"h":36.1082,"l":34.2,"n":18359,"o":35.24,"t":"2025-12-02T05:00:00Z","v":1540953,"vw":35.192803},{"c":35.38,"h":35.95,"l":34.38,"n":15021,"o":35.22,"t":"2025-12-03T05:00:00Z","v":1672510,"vw":35.188555},{"c":39.02,"h":39.7,"l":35.3276,"n":21665,"o":35.4,"t":"2025-12-04T05:00:00Z","v":1950815,"vw":38.46707},{"c":39,"h":39.49,"l":37.6,"n":26659,"o":38.77,"t":"2025-12-05T05:00:00Z","v":2697735,"vw":38.79105},{"c":40.74,"h":41.17,"l":39.12,"n":29756,"o":39.4,"t":"2025-12-08T05:00:00Z","v":2500054,"vw":40.266559},{"c":40.57,"h":41.4,"l":39.95,"n":18025,"o":40.14,"t":"2025-12-09T05:00:00Z","v":1278352,"vw":40.801495},{"c":39.75,"h":40.9,"l":38.01,"n":27625,"o":40.66,"t":"2025-12-10T05:00:00Z","v":2449202,"vw":39.300391},{"c":42.05,"h":42.8499,"l":38.74,"n":21322,"o":39.53,"t":"2025-12-11T05:00:00Z","v":2136290,"vw":41.594112},{"c":41.16,"h":42.7792,"l":39.73,"n":29895,"o":42.23,"t":"2025-12-12T05:00:00Z","v":3344447,"vw":41.018432},{"c":38.08,"h":41.3,"l":37.68,"n":22656,"o":40.66,"t":"2025-12-15T05:00:00Z","v":1782769,"vw":38.873952},{"c":38.69,"h":38.845,"l":37.33,"n":18353,"o":38.02,"t":"2025-12-16T05:00:00Z","v":1572883,"vw":38.249336},{"c":37.29,"h":40.37,"l":37.19,"n":16113,"o":38.98,"t":"2025-12-17T05:00:00Z","v":1370839,"vw":38.231923},{"c":39.76,"h":40.69,"l":38.63,"n":16283,"o":38.63,"t":"2025-12-18T05:00:00Z","v":1209865,"vw":39.888548},{"c":42.21,"h":42.68,"l":39.75,"n":25872,"o":39.85,"t":"2025-12-19T05:00:00Z","v":5908402,"vw":42.152924},{"c":45.21,"h":45.37,"l":42.405,"n":24099,"o":42.5,"t":"2025-12-22T05:00:00Z","v":2272737,"vw":44.579104},{"c":44.67,"h":45.18,"l":42.9201,"n":21674,"o":44.545,"t":"2025-12-23T05:00:00Z","v":2042002,"vw":44.438247},{"c":45.24,"h":45.4,"l":44.3906,"n":9737,"o":44.9,"t":"2025-12-24T05:00:00Z","v":768185,"vw":45.022718},{"c":44.05,"h":45.45,"l":43.66,"n":15797,"o":45.41,"t":"2025-12-26T05:00:00Z","v":1191253,"vw":44.264227},{"c":42.67,"h":43.93,"l":42.05,"n":14404,"o":43.12,"t":"2025-12-29T05:00:00Z","v":1023463,"vw":42.645903},{"c":41.68,"h":42.79,"l":41.48,"n":14512,"o":42.79,"t":"2025-12-30T05:00:00Z","v":1038661,"vw":41.931036},{"c":40.84,"h":41.9823,"l":40.3,"n":18599,"o":41.59,"t":"2025-12-31T05:00:00Z","v":1754558,"vw":40.901393},{"c":43.74,"h":44.07,"l":41.48,"n":19444,"o":41.74,"t":"2026-01-02T05:00:00Z","v":1561953,"vw":43.267712},{"c":53.22,"h":53.53,"l":44.7,"n":80609,"o":44.91,"t":"2026-01-05T05:00:00Z","v":9157173,"vw":50.846224},{"c":56.01,"h":56.88,"l":52.1,"n":68277,"o":52.23,"t":"2026-01-06T05:00:00Z","v":5668767,"vw":55.274267},{"c":54.69,"h":57.4999,"l":54.4,"n":39483,"o":55.59,"t":"2026-01-07T05:00:00Z","v":3849647,"vw":55.831573},{"c":58.4,"h":58.78,"l":52.5,"n":46756,"o":55.17,"t":"2026-01-08T05:00:00Z","v":4278208,"vw":57.273628},{"c":58.08,"h":59.4,"l":56.21,"n":33862,"o":58.55,"t":"2026-01-09T05:00:00Z","v":2892685,"vw":57.732305},{"c":52.23,"h":58.67,"l":49.1,"n":62776,"o":57.49,"t":"2026-01-12T05:00:00Z","v":6373154,"vw":52.99806},{"c":56.28,"h":56.51,"l":52.98,"n":38939,"o":54.2,"t":"2026-01-13T05:00:00Z","v":3654298,"vw":55.136012},{"c":55.82,"h":59.94,"l":54.68,"n":43403,"o":56.91,"t":"2026-01-14T05:00:00Z","v":4452189,"vw":56.617892},{"c":64.96,"h":64.98,"l":55.82,"n":60167,"o":55.82,"t":"2026-01-15T05:00:00Z","v":7042793,"vw":62.641638},{"c":73.91,"h":76.57,"l":67,"n":91173,"o":67.25,"t":"2026-01-16T05:00:00Z","v":9977172,"vw":72.461175},{"c":71.78,"h":78,"l":70.38,"n":48978,"o":70.675,"t":"2026-01-20T05:00:00Z","v":4345158,"vw":73.686806},{"c":68.73,"h":72.3913,"l":66,"n":43285,"o":71.42,"t":"2026-01-21T05:00:00Z","v":3488645,"vw":68.668716},{"c":64.88,"h":70.4899,"l":62.51,"n":49867,"o":69.89,"t":"2026-01-22T05:00:00Z","v":4517207,"vw":64.212498},{"c":62.81,"h":66.24,"l":60.5,"n":40933,"o":64.855,"t":"2026-01-23T05:00:00Z","v":3568561,"vw":63.348617},{"c":63.79,"h":65.31,"l":59.63,"n":29166,"o":62.81,"t":"2026-01-26T05:00:00Z","v":2715233,"vw":62.989602},{"c":62.78,"h":66.49,"l":61.51,"n":35449,"o":65,"t":"2026-01-27T05:00:00Z","v":3085656,"vw":64.169762},{"c":67.915,"h":68.11,"l":61.96,"n":38026,"o":63.34,"t":"2026-01-28T05:00:00Z","v":5084836,"vw":66.063046},{"c":60.47,"h":68.275,"l":57.7,"n":62482,"o":68.22,"t":"2026-01-29T05:00:00Z","v":6089508,"vw":60.564126},{"c":56.88,"h":61.99,"l":55.5,"n":37014,"o":59.25,"t":"2026-01-30T05:00:00Z","v":3144466,"vw":57.754245},{"c":52.31,"h":56.88,"l":51.4224,"n":36336,"o":55,"t":"2026-02-02T05:00:00Z","v":3317927,"vw":53.442413},{"c":44.54,"h":52.75,"l":42.765,"n":72647,"o":52.75,"t":"2026-02-03T05:00:00Z","v":7427811,"vw":46.042039},{"c":42.95,"h":44.52,"l":39.47,"n":61095,"o":44.5,"t":"2026-02-04T05:00:00Z","v":7188029,"vw":41.947835},{"c":39.94,"h":43.2699,"l":39.295,"n":49872,"o":40.595,"t":"2026-02-05T05:00:00Z","v":4827404,"vw":40.970045},{"c":41.27,"h":43.72,"l":41.0034,"n":33110,"o":41.93,"t":"2026-02-06T05:00:00Z","v":3010095,"vw":42.21557},{"c":40.46,"h":41.63,"l":39.53,"n":24899,"o":41.16,"t":"2026-02-09T05:00:00Z","v":2206235,"vw":40.776292},{"c":38.87,"h":41.28,"l":38.71,"n":26689,"o":40.98,"t":"2026-02-10T05:00:00Z","v":2306906,"vw":39.693093},{"c":35.41,"h":40.46,"l":34.75,"n":46600,"o":40.35,"t":"2026-02-11T05:00:00Z","v":4344332,"vw":36.129121},{"c":34.075,"h":36.74,"l":34,"n":33560,"o":36.04,"t":"2026-02-12T05:00:00Z","v":2923933,"vw":34.852747},{"c":35.29,"h":36.66,"l":32.6,"n":48490,"o":34.53,"t":"2026-02-13T05:00:00Z","v":4536976,"vw":35.062989},{"c":36.91,"h":38.46,"l":34.74,"n":58739,"o":34.8,"t":"2026-02-17T05:00:00Z","v":5185731,"vw":36.700091},{"c":35.5,"h":37.96,"l":34.52,"n":61238,"o":34.705,"t":"2026-02-18T05:00:00Z","v":7599856,"vw":36.653262},{"c":32.93,"h":35.84,"l":32.01,"n":60084,"o":35.84,"t":"2026-02-19T05:00:00Z","v":5009721,"vw":33.105236},{"c":29.12,"h":32.94,"l":29.02,"n":83324,"o":32.3,"t":"2026-02-20T05:00:00Z","v":9954772,"vw":30.17506},{"c":30.215,"h":30.39,"l":28.37,"n":41857,"o":29,"t":"2026-02-23T05:00:00Z","v":4266936,"vw":29.730255},{"c":29.75,"h":30.38,"l":28.68,"n":37632,"o":29.95,"t":"2026-02-24T05:00:00Z","v":4014820,"vw":29.553111},{"c":34.66,"h":35.28,"l":30.12,"n":68364,"o":30.56,"t":"2026-02-25T05:00:00Z","v":8300377,"vw":33.625102},{"c":34.04,"h":35.2499,"l":32.817,"n":58591,"o":34.1,"t":"2026-02-26T05:00:00Z","v":5484262,"vw":33.657896},{"c":25.28,"h":31.5,"l":25.09,"n":140331,"o":30.89,"t":"2026-02-27T05:00:00Z","v":13559371,"vw":27.217394},{"c":29.72,"h":31.16,"l":25.01,"n":92354,"o":25.5,"t":"2026-03-02T05:00:00Z","v":9362583,"vw":29.058845},{"c":28.47,"h":29.11,"l":27.25,"n":51035,"o":28.52,"t":"2026-03-03T05:00:00Z","v":4254506,"vw":28.091661},{"c":30.49,"h":32.23,"l":29.76,"n":59463,"o":29.935,"t":"2026-03-04T05:00:00Z","v":6292427,"vw":30.944545},{"c":31.5,"h":32.425,"l":29.7,"n":52534,"o":30.725,"t":"2026-03-05T05:00:00Z","v":5537883,"vw":30.734784},{"c":30.48,"h":31.135,"l":29.67,"n":55577,"o":30.215,"t":"2026-03-06T05:00:00Z","v":5834467,"vw":30.255912},{"c":32.64,"h":33.2852,"l":28.9501,"n":70089,"o":29.795,"t":"2026-03-09T04:00:00Z","v":7690519,"vw":31.761235},{"c":39.59,"h":39.8,"l":32.73,"n":216506,"o":33.94,"t":"2026-03-10T04:00:00Z","v":30814474,"vw":36.181359},{"c":38.08,"h":42.27,"l":36.95,"n":98422,"o":39.3,"t":"2026-03-11T04:00:00Z","v":12107145,"vw":39.290407},{"c":36.14,"h":38.77,"l":35.75,"n":50823,"o":37,"t":"2026-03-12T04:00:00Z","v":4430007,"vw":36.716798},{"c":35.07,"h":37.6499,"l":34.71,"n":54814,"o":36.75,"t":"2026-03-13T04:00:00Z","v":4710396,"vw":35.697797},{"c":35.46,"h":37.3329,"l":35.09,"n":57569,"o":35.82,"t":"2026-03-16T04:00:00Z","v":6723672,"vw":35.956885},{"c":34.4,"h":36.06,"l":34.01,"n":42690,"o":34.95,"t":"2026-03-17T04:00:00Z","v":4307614,"vw":34.888426},{"c":33.68,"h":34.23,"l":32.79,"n":48359,"o":33.67,"t":"2026-03-18T04:00:00Z","v":4665392,"vw":33.461078},{"c":33.08,"h":33.18,"l":30.82,"n":58219,"o":32,"t":"2026-03-19T04:00:00Z","v":5242050,"vw":31.989007},{"c":34.29,"h":34.67,"l":32.32,"n":59960,"o":32.93,"t":"2026-03-20T04:00:00Z","v":6374619,"vw":33.800509},{"c":33.21,"h":34.43,"l":32.35,"n":45622,"o":33.26,"t":"2026-03-23T04:00:00Z","v":4110427,"vw":33.451561},{"c":33.25,"h":34.36,"l":31.88,"n":45070,"o":33.24,"t":"2026-03-24T04:00:00Z","v":3517205,"vw":33.314377},{"c":31.21,"h":34.7,"l":31.18,"n":42893,"o":33.98,"t":"2026-03-25T04:00:00Z","v":5824130,"vw":32.460732},{"c":31.94,"h":32.73,"l":31.31,"n":39638,"o":31.62,"t":"2026-03-26T04:00:00Z","v":3066472,"vw":32.167326},{"c":31,"h":32.15,"l":30.5,"n":36236,"o":31.315,"t":"2026-03-27T04:00:00Z","v":2834094,"vw":31.121237},{"c":30.71,"h":31.765,"l":30.32,"n":31420,"o":30.93,"t":"2026-03-30T04:00:00Z","v":2398593,"vw":30.873707},{"c":33.95,"h":34.33,"l":31.18,"n":55357,"o":31.35,"t":"2026-03-31T04:00:00Z","v":6132060,"vw":33.213337},{"c":32.89,"h":34.93,"l":32.75,"n":38738,"o":34,"t":"2026-04-01T04:00:00Z","v":3771843,"vw":33.514244},{"c":34.51,"h":34.54,"l":31.01,"n":38324,"o":32.35,"t":"2026-04-02T04:00:00Z","v":3976881,"vw":33.955806},{"c":32.3,"h":34.64,"l":31.2,"n":62635,"o":34.06,"t":"2026-04-06T04:00:00Z","v":6816222,"vw":32.303691},{"c":30.77,"h":31.78,"l":29.89,"n":38608,"o":31.5,"t":"2026-04-07T04:00:00Z","v":3828590,"vw":30.744917},{"c":34.34,"h":34.41,"l":32.74,"n":50334,"o":33.03,"t":"2026-04-08T04:00:00Z","v":4997675,"vw":33.777507},{"c":33.04,"h":34.84,"l":33.02,"n":34148,"o":33.82,"t":"2026-04-09T04:00:00Z","v":2696510,"vw":33.795533},{"c":34.08,"h":34.5,"l":33.12,"n":32476,"o":33.34,"t":"2026-04-10T04:00:00Z","v":2574647,"vw":34.066076},{"c":35.97,"h":36.11,"l":33.21,"n":42435,"o":33.21,"t":"2026-04-13T04:00:00Z","v":4265407,"vw":35.292799},{"c":35.17,"h":36.9799,"l":34.89,"n":45471,"o":36.5,"t":"2026-04-14T04:00:00Z","v":3742805,"vw":35.853971},{"c":35.62,"h":36.44,"l":33.521,"n":46088,"o":35.475,"t":"2026-04-15T04:00:00Z","v":4209255,"vw":35.086468},{"c":35.73,"h":36.96,"l":34.67,"n":58345,"o":36.03,"t":"2026-04-16T04:00:00Z","v":5956557,"vw":35.890835},{"c":36.67,"h":37.5,"l":35.74,"n":66358,"o":35.97,"t":"2026-04-17T04:00:00Z","v":6739124,"vw":36.742369},{"c":36.3,"h":37.31,"l":35.5,"n":36225,"o":36.01,"t":"2026-04-20T04:00:00Z","v":3058729,"vw":36.411258},{"c":35,"h":36.44,"l":34.93,"n":31597,"o":36.32,"t":"2026-04-21T04:00:00Z","v":2887178,"vw":35.605527},{"c":35.67,"h":37.412,"l":35.1501,"n":37662,"o":35.44,"t":"2026-04-22T04:00:00Z","v":3708575,"vw":36.123931},{"c":32.22,"h":35.04,"l":31.51,"n":42290,"o":34.77,"t":"2026-04-23T04:00:00Z","v":3469481,"vw":32.523802},{"c":32.15,"h":32.7465,"l":31.8101,"n":30915,"o":32.51,"t":"2026-04-24T04:00:00Z","v":2050248,"vw":32.236399},{"c":32.91,"h":33.78,"l":31.8,"n":30914,"o":31.81,"t":"2026-04-27T04:00:00Z","v":2273333,"vw":33.036464},{"c":34.36,"h":34.46,"l":31.66,"n":38598,"o":32.08,"t":"2026-04-28T04:00:00Z","v":3235449,"vw":33.48327},{"c":33.27,"h":33.87,"l":31.33,"n":48161,"o":33.87,"t":"2026-04-29T04:00:00Z","v":4191597,"vw":32.788389},{"c":35.1,"h":35.22,"l":32.29,"n":39257,"o":33.05,"t":"2026-04-30T04:00:00Z","v":3344338,"vw":34.221399},{"c":36.45,"h":36.82,"l":34.56,"n":43999,"o":35.12,"t":"2026-05-01T04:00:00Z","v":3399417,"vw":36.127717},{"c":36.04,"h":37.33,"l":35.66,"n":35301,"o":36.5,"t":"2026-05-04T04:00:00Z","v":2696437,"vw":36.314631},{"c":37.3,"h":39,"l":36.61,"n":44230,"o":37,"t":"2026-05-05T04:00:00Z","v":3841191,"vw":37.790944},{"c":38,"h":38.14,"l":36.79,"n":31159,"o":37.25,"t":"2026-05-06T04:00:00Z","v":2537199,"vw":37.559948},{"c":37.51,"h":37.75,"l":36.3,"n":34324,"o":37.63,"t":"2026-05-07T04:00:00Z","v":2458598,"vw":37.177024},{"c":37.63,"h":37.85,"l":36.57,"n":34182,"o":37.51,"t":"2026-05-08T04:00:00Z","v":2564995,"vw":37.189433},{"c":38.97,"h":39.43,"l":36.36,"n":59901,"o":37.6,"t":"2026-05-11T04:00:00Z","v":5464140,"vw":38.507963},{"c":39.5,"h":41.92,"l":36.67,"n":87793,"o":38.255,"t":"2026-05-12T04:00:00Z","v":9061388,"vw":39.710231},{"c":40.51,"h":40.94,"l":35.131,"n":78077,"o":38.289,"t":"2026-05-13T04:00:00Z","v":6633184,"vw":38.5151},{"c":43.22,"h":44.66,"l":38.86,"n":69388,"o":40,"t":"2026-05-14T04:00:00Z","v":6383582,"vw":42.546543},{"c":43.28,"h":44.673,"l":41.5,"n":56737,"o":42.04,"t":"2026-05-15T04:00:00Z","v":5207630,"vw":43.328025},{"c":38.58,"h":42.82,"l":38.425,"n":52876,"o":42.7601,"t":"2026-05-18T04:00:00Z","v":4039424,"vw":39.839097},{"c":36.23,"h":38.45,"l":35.41,"n":43994,"o":38.45,"t":"2026-05-19T04:00:00Z","v":3657326,"vw":36.471507},{"c":36.4,"h":37.1,"l":35.2263,"n":28936,"o":36.79,"t":"2026-05-20T04:00:00Z","v":2023117,"vw":36.44472},{"c":34.38,"h":37.28,"l":33.5101,"n":49385,"o":36.4,"t":"2026-05-21T04:00:00Z","v":4124547,"vw":34.42853},{"c":33.95,"h":35.0499,"l":33.58,"n":33791,"o":34.53,"t":"2026-05-22T04:00:00Z","v":2503883,"vw":34.148717},{"c":35.22,"h":36.9089,"l":34.07,"n":43393,"o":34.465,"t":"2026-05-26T04:00:00Z","v":5028497,"vw":35.474088},{"c":34.09,"h":35.212,"l":33.73,"n":33291,"o":34.91,"t":"2026-05-27T04:00:00Z","v":2194990,"vw":34.304019},{"c":34.73,"h":35.1299,"l":32.78,"n":31803,"o":34.03,"t":"2026-05-28T04:00:00Z","v":1948424,"vw":34.553371},{"c":35.35,"h":36.26,"l":34.37,"n":35784,"o":34.75,"t":"2026-05-29T04:00:00Z","v":3115267,"vw":35.449174},{"c":33.41,"h":36.3915,"l":33.39,"n":37950,"o":36.3,"t":"2026-06-01T04:00:00Z","v":2723957,"vw":34.064316},{"c":32.09,"h":33.62,"l":31.7701,"n":35185,"o":33.18,"t":"2026-06-02T04:00:00Z","v":2156260,"vw":32.401919},{"c":30.98,"h":32.29,"l":30.91,"n":46115,"o":31.67,"t":"2026-06-03T04:00:00Z","v":3304783,"vw":31.390903},{"c":31.32,"h":31.86,"l":30.1,"n":41992,"o":30.59,"t":"2026-06-04T04:00:00Z","v":2787795,"vw":31.188763},{"c":28.49,"h":30.855,"l":28.07,"n":73245,"o":30.53,"t":"2026-06-05T04:00:00Z","v":5777173,"vw":28.7024},{"c":27.86,"h":28.8,"l":27.5,"n":47305,"o":28.73,"t":"2026-06-08T04:00:00Z","v":3687843,"vw":27.996189},{"c":28.28,"h":28.61,"l":27.1,"n":43494,"o":27.78,"t":"2026-06-09T04:00:00Z","v":4681450,"vw":28.109232},{"c":28.07,"h":30.105,"l":27.538,"n":45994,"o":28.09,"t":"2026-06-10T04:00:00Z","v":3484118,"vw":28.659049},{"c":28.15,"h":28.53,"l":27.03,"n":50888,"o":28.09,"t":"2026-06-11T04:00:00Z","v":3358242,"vw":27.790199},{"c":27.93,"h":28.84,"l":26.55,"n":43734,"o":28.72,"t":"2026-06-12T04:00:00Z","v":2593543,"vw":27.681433},{"c":28.99,"h":30.17,"l":28.93,"n":45946,"o":29.39,"t":"2026-06-15T04:00:00Z","v":3213376,"vw":29.39631},{"c":29.65,"h":30.48,"l":28.9,"n":43343,"o":28.99,"t":"2026-06-16T04:00:00Z","v":4217327,"vw":29.755861},{"c":27.4,"h":29.5,"l":27.085,"n":57287,"o":29.41,"t":"2026-06-17T04:00:00Z","v":5636510,"vw":28.009243},{"c":28.55,"h":28.71,"l":27,"n":56717,"o":27.415,"t":"2026-06-18T04:00:00Z","v":7806009,"vw":28.295827},{"c":29.09,"h":31.12,"l":27.53,"n":66003,"o":28,"t":"2026-06-22T04:00:00Z","v":5555598,"vw":29.91059},{"c":27.98,"h":29.25,"l":27.755,"n":45723,"o":28.195,"t":"2026-06-23T04:00:00Z","v":4387507,"vw":28.15377},{"c":27.4,"h":29.085,"l":26.83,"n":49767,"o":27.865,"t":"2026-06-24T04:00:00Z","v":5471609,"vw":27.828165},{"c":26.91,"h":28.045,"l":26.43,"n":44830,"o":27.74,"t":"2026-06-25T04:00:00Z","v":3561330,"vw":27.105486},{"c":26.86,"h":27.34,"l":26.22,"n":41077,"o":26.5,"t":"2026-06-26T04:00:00Z","v":9749170,"vw":26.846255},{"c":27.07,"h":27.51,"l":25.45,"n":39062,"o":27.25,"t":"2026-06-29T04:00:00Z","v":3508733,"vw":26.840889},{"c":30.71,"h":30.92,"l":27.33,"n":66105,"o":27.38,"t":"2026-06-30T04:00:00Z","v":6975015,"vw":29.51582},{"c":32.67,"h":34.1,"l":30.4,"n":62087,"o":30.62,"t":"2026-07-01T04:00:00Z","v":5090254,"vw":32.943828},{"c":33.91,"h":34.85,"l":32,"n":60539,"o":32.67,"t":"2026-07-02T04:00:00Z","v":4903944,"vw":33.886151},{"c":34.41,"h":35.2,"l":33.2,"n":48220,"o":34.055,"t":"2026-07-06T04:00:00Z","v":4702895,"vw":34.178432},{"c":31.045,"h":34.16,"l":30.87,"n":41737,"o":33.91,"t":"2026-07-07T04:00:00Z","v":2417487,"vw":32.120259},{"c":30.65,"h":32.3,"l":30.285,"n":35558,"o":30.71,"t":"2026-07-08T04:00:00Z","v":2122647,"vw":30.837409},{"c":32.79,"h":33.2,"l":30.4,"n":32406,"o":30.69,"t":"2026-07-09T04:00:00Z","v":2436917,"vw":32.537239},{"c":31.8,"h":33.57,"l":31.37,"n":23622,"o":32.98,"t":"2026-07-10T04:00:00Z","v":1889454,"vw":31.934775},{"c":29.74,"h":31.48,"l":29.23,"n":36665,"o":31.48,"t":"2026-07-13T04:00:00Z","v":2893616,"vw":30.034785},{"c":29.96,"h":30.89,"l":29.3,"n":32328,"o":30.08,"t":"2026-07-14T04:00:00Z","v":2326196,"vw":29.840792},{"c":30.93,"h":31.3,"l":29.04,"n":37218,"o":29.96,"t":"2026-07-15T04:00:00Z","v":2499820,"vw":30.61933},{"c":30.87,"h":31.44,"l":29.6,"n":32869,"o":30.26,"t":"2026-07-16T04:00:00Z","v":2725255,"vw":30.826324},{"c":28.97,"h":30.375,"l":28.62,"n":32142,"o":29.34,"t":"2026-07-17T04:00:00Z","v":2133055,"vw":29.4104},{"c":30.42,"h":30.7,"l":28.2,"n":38461,"o":28.96,"t":"2026-07-20T04:00:00Z","v":2807139,"vw":29.947271},{"c":31.49,"h":33.49,"l":30.7,"n":43935,"o":30.75,"t":"2026-07-21T04:00:00Z","v":3872360,"vw":32.204412},{"c":30.04,"h":31.57,"l":30,"n":23420,"o":31.12,"t":"2026-07-22T04:00:00Z","v":1388250,"vw":30.447511},{"c":29.24,"h":30.07,"l":28.3951,"n":25138,"o":29.81,"t":"2026-07-23T04:00:00Z","v":2493913,"vw":29.123527},{"c":27.59,"h":29.7242,"l":27.2,"n":29171,"o":29.24,"t":"2026-07-24T04:00:00Z","v":1988808,"vw":27.840202},{"c":28.83,"h":29.7,"l":28.02,"n":29290,"o":28.18,"t":"2026-07-27T04:00:00Z","v":3085614,"vw":28.899882},{"c":27.55,"h":28.26,"l":26.701,"n":34840,"o":27.91,"t":"2026-07-28T04:00:00Z","v":2470921,"vw":27.509532},{"c":24.97,"h":27.46,"l":24.9,"n":51330,"o":27.39,"t":"2026-07-29T04:00:00Z","v":4463034,"vw":25.60133},{"c":25.81,"h":26.2,"l":25.075,"n":34702,"o":25.94,"t":"2026-07-30T04:00:00Z","v":2940507,"vw":25.722583},{"c":24.91,"h":26.055,"l":24.28,"n":38516,"o":26,"t":"2026-07-31T04:00:00Z","v":3181931,"vw":24.94783},{"c":26.88,"h":27.08,"l":24.11,"n":45326,"o":24.875,"t":"2026-08-03T04:00:00Z","v":6248638,"vw":26.325478},{"c":27.64,"h":28.57,"l":26.9957,"n":41083,"o":27.595,"t":"2026-08-04T04:00:00Z","v":3030861,"vw":27.871534},{"c":28.73,"h":29.255,"l":27.54,"n":49917,"o":28.09,"t":"2026-08-05T04:00:00Z","v":3577272,"vw":28.690569},{"c":28.6,"h":28.89,"l":27.9,"n":26808,"o":28.15,"t":"2026-08-06T04:00:00Z","v":1872133,"vw":28.509241},{"c":28.62,"h":29.92,"l":28.12,"n":32743,"o":29.1,"t":"2026-08-07T04:00:00Z","v":2494713,"vw":28.856413},{"c":28.82,"h":28.89,"l":27.55,"n":33281,"o":28.58,"t":"2026-08-10T04:00:00Z","v":3301570,"vw":28.47604},{"c":27.84,"h":29.59,"l":27.6803,"n":36749,"o":29.15,"t":"2026-08-11T04:00:00Z","v":2421033,"vw":28.294079},{"c":30.68,"h":30.83,"l":28.125,"n":72613,"o":28.82,"t":"2026-08-12T04:00:00Z","v":7595776,"vw":29.844655},{"c":31.88,"h":33.7798,"l":29.91,"n":103052,"o":32.13,"t":"2026-08-13T04:00:00Z","v":9905736,"vw":31.851289},{"c":31.43,"h":33.15,"l":30.585,"n":53738,"o":32.12,"t":"2026-08-14T04:00:00Z","v":4709595,"vw":31.398517},{"c":35.755,"h":35.82,"l":31.45,"n":73714,"o":32.16,"t":"2026-08-17T04:00:00Z","v":9336735,"vw":34.657655},{"c":35.52,"h":36.315,"l":34.3,"n":49655,"o":34.33,"t":"2026-08-18T04:00:00Z","v":4462551,"vw":35.446646},{"c":36.85,"h":37.5899,"l":35.04,"n":60369,"o":35.08,"t":"2026-08-19T04:00:00Z","v":6010505,"vw":36.599664},{"c":36.06,"h":38.3,"l":35.94,"n":47089,"o":37.3,"t":"2026-08-20T04:00:00Z","v":4623595,"vw":36.658848},{"c":39.1,"h":39.68,"l":36.85,"n":54998,"o":37.01,"t":"2026-08-21T04:00:00Z","v":5347562,"vw":38.99228},{"c":38.64,"h":39.58,"l":38.0491,"n":34503,"o":38.77,"t":"2026-08-24T04:00:00Z","v":2579754,"vw":38.766891},{"c":41.14,"h":41.5,"l":38.38,"n":40258,"o":39.1,"t":"2026-08-25T04:00:00Z","v":4083234,"vw":40.328954},{"c":37.08,"h":40.5,"l":37.04,"n":53445,"o":40.5,"t":"2026-08-26T04:00:00Z","v":5148280,"vw":37.649348},{"c":38.02,"h":38.075,"l":36.11,"n":44967,"o":37.42,"t":"2026-08-27T04:00:00Z","v":3355252,"vw":37.695525},{"c":36.05,"h":38,"l":35.87,"n":36656,"o":37.49,"t":"2026-08-28T04:00:00Z","v":2494254,"vw":36.635735},{"c":36.69,"h":37.03,"l":34.63,"n":34417,"o":35.77,"t":"2026-08-31T04:00:00Z","v":4839939,"vw":36.305612},{"c":33.7,"h":36.925,"l":33.66,"n":43468,"o":35.46,"t":"2026-09-01T04:00:00Z","v":3773060,"vw":34.76667},{"c":33.19,"h":34.39,"l":32.2,"n":58179,"o":33.31,"t":"2026-09-02T04:00:00Z","v":4620813,"vw":33.282726},{"c":36.21,"h":36.9599,"l":33,"n":54877,"o":33.68,"t":"2026-09-03T04:00:00Z","v":5304123,"vw":35.932139},{"c":35.96,"h":36.29,"l":34.7,"n":36492,"o":35.49,"t":"2026-09-04T04:00:00Z","v":2751580,"vw":35.785671},{"c":38.265,"h":38.44,"l":35.45,"n":51063,"o":36.12,"t":"2026-09-08T04:00:00Z","v":4657113,"vw":37.605962},{"c":38.12,"h":40.6,"l":37.84,"n":77159,"o":40,"t":"2026-09-09T04:00:00Z","v":7523279,"vw":39.206852},{"c":36.57,"h":37.7,"l":36.13,"n":48824,"o":36.56,"t":"2026-09-10T04:00:00Z","v":3896383,"vw":36.763821},{"c":34.87,"h":38.965,"l":34.8,"n":50584,"o":37.05,"t":"2026-09-11T04:00:00Z","v":4371395,"vw":35.879106},{"c":35.65,"h":36.52,"l":33.72,"n":39994,"o":33.74,"t":"2026-09-14T04:00:00Z","v":2652845,"vw":35.765639},{"c":33.28,"h":35.6485,"l":32.72,"n":43725,"o":34.916,"t":"2026-09-15T04:00:00Z","v":3494706,"vw":33.641071},{"c":33.29,"h":34.39,"l":32.38,"n":44293,"o":33.74,"t":"2026-09-16T04:00:00Z","v":4063239,"vw":33.307484},{"c":33.71,"h":34.4701,"l":32.92,"n":40010,"o":33.94,"t":"2026-09-17T04:00:00Z","v":3488626,"vw":33.675155},{"c":35.49,"h":36.55,"l":34.3,"n":55270,"o":34.435,"t":"2026-09-18T04:00:00Z","v":13804402,"vw":35.549201},{"c":35.29,"h":37.46,"l":35,"n":40111,"o":37.405,"t":"2026-09-21T04:00:00Z","v":3981202,"vw":35.58465},{"c":37.11,"h":37.45,"l":35.1,"n":40802,"o":35.29,"t":"2026-09-22T04:00:00Z","v":3850383,"vw":36.801417},{"c":34.66,"h":36.83,"l":34.54,"n":37433,"o":36.62,"t":"2026-09-23T04:00:00Z","v":2761359,"vw":35.051044},{"c":32.66,"h":34.51,"l":31.96,"n":54747,"o":34.24,"t":"2026-09-24T04:00:00Z","v":5287180,"vw":32.754528},{"c":31.9,"h":33.2449,"l":31.44,"n":49802,"o":32.55,"t":"2026-09-25T04:00:00Z","v":4996390,"vw":31.943088},{"c":29.33,"h":31.56,"l":29.31,"n":60788,"o":31.2,"t":"2026-09-28T04:00:00Z","v":6204851,"vw":29.994397},{"c":29.3,"h":30.335,"l":28.5,"n":49242,"o":30.305,"t":"2026-09-29T04:00:00Z","v":4663098,"vw":29.414473},{"c":28.85,"h":30.23,"l":28.76,"n":56558,"o":30.155,"t":"2026-09-30T04:00:00Z","v":6035499,"vw":29.310773},{"c":28.54,"h":29,"l":27.51,"n":49875,"o":28.85,"t":"2026-10-01T04:00:00Z","v":4968787,"vw":28.286758},{"c":28.53,"h":29.92,"l":28.4175,"n":47715,"o":29.315,"t":"2026-10-02T04:00:00Z","v":4962634,"vw":29.042765},{"c":27.94,"h":28.62,"l":27.58,"n":44963,"o":28.45,"t":"2026-10-05T04:00:00Z","v":4316548,"vw":28.013985},{"c":27.35,"h":28.43,"l":27.32,"n":39290,"o":28.29,"t":"2026-10-06T04:00:00Z","v":3030029,"vw":27.744374},{"c":27.68,"h":28.7,"l":27.41,"n":50451,"o":27.61,"t":"2026-10-07T04:00:00Z","v":4033010,"vw":27.994019},{"c":27.6,"h":28.22,"l":26.79,"n":50925,"o":27.17,"t":"2026-10-08T04:00:00Z","v":4767976,"vw":27.556084},{"c":28.54,"h":28.84,"l":27.03,"n":43914,"o":28,"t":"2026-10-09T04:00:00Z","v":4738300,"vw":28.186157},{"c":28.46,"h":28.98,"l":28.05,"n":38257,"o":28.56,"t":"2026-10-12T04:00:00Z","v":3853006,"vw":28.511516},{"c":27.25,"h":28.31,"l":26.73,"n":47625,"o":28.31,"t":"2026-10-13T04:00:00Z","v":5030555,"vw":27.271306},{"c":25.05,"h":26.6,"l":24.71,"n":67292,"o":26.52,"t":"2026-10-14T04:00:00Z","v":6060726,"vw":25.213683},{"c":27.67,"h":27.7,"l":24.1,"n":59996,"o":24.27,"t":"2026-10-15T04:00:00Z","v":5061485,"vw":26.335042},{"c":27.13,"h":28.77,"l":26.92,"n":59248,"o":27.635,"t":"2026-10-16T04:00:00Z","v":4731815,"vw":27.762731},{"c":25.7,"h":27.68,"l":25.4,"n":45690,"o":27.54,"t":"2026-10-19T04:00:00Z","v":4052258,"vw":25.830335},{"c":25.72,"h":27.3,"l":25.12,"n":39595,"o":25.35,"t":"2026-10-20T04:00:00Z","v":3318886,"vw":26.092292},{"c":25.96,"h":26.7399,"l":25.89,"n":26332,"o":26.27,"t":"2026-10-21T04:00:00Z","v":2722542,"vw":26.337065}],"volatilityBars":[{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-10-14T08:00:00Z","v":550,"vw":27.5},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-14T10:00:00Z","v":300,"vw":27.5},{"c":27.5,"h":27.5,"l":27.5,"n":9,"o":27.5,"t":"2026-10-14T11:00:00Z","v":900,"vw":27.5},{"c":27.4,"h":27.595,"l":27.4,"n":4,"o":27.595,"t":"2026-10-14T11:30:00Z","v":1726,"vw":27.562716},{"c":27.5,"h":27.5,"l":27.31,"n":5,"o":27.31,"t":"2026-10-14T11:45:00Z","v":2552,"vw":27.485291},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-14T12:00:00Z","v":100,"vw":27.5},{"c":27.5805,"h":27.5805,"l":27.5805,"n":1,"o":27.5805,"t":"2026-10-14T12:15:00Z","v":500,"vw":27.5805},{"c":26.9,"h":27.18,"l":26.73,"n":65,"o":27.18,"t":"2026-10-14T12:30:00Z","v":3347,"vw":26.918815},{"c":26.6,"h":27,"l":26.6,"n":77,"o":26.7,"t":"2026-10-14T12:45:00Z","v":7921,"vw":26.701841},{"c":26.5159,"h":26.6,"l":26.5119,"n":13,"o":26.6,"t":"2026-10-14T13:00:00Z","v":1579,"vw":26.544469},{"c":26.52,"h":26.95,"l":26.48,"n":59,"o":26.53,"t":"2026-10-14T13:15:00Z","v":4042,"vw":26.527831},{"c":26.1,"h":26.6,"l":26.065,"n":2049,"o":26.51,"t":"2026-10-14T13:30:00Z","v":184288,"vw":26.350703},{"c":25.5301,"h":26.2,"l":25.51,"n":3148,"o":26.12,"t":"2026-10-14T13:45:00Z","v":283885,"vw":25.889491},{"c":25.26,"h":25.57,"l":24.93,"n":4083,"o":25.53,"t":"2026-10-14T14:00:00Z","v":313305,"vw":25.205479},{"c":25.665,"h":25.8,"l":25.245,"n":3294,"o":25.25,"t":"2026-10-14T14:15:00Z","v":343529,"vw":25.492929},{"c":25.81,"h":25.88,"l":25.58,"n":2305,"o":25.67,"t":"2026-10-14T14:30:00Z","v":199428,"vw":25.703068},{"c":25.42,"h":25.865,"l":25.42,"n":1622,"o":25.83,"t":"2026-10-14T14:45:00Z","v":105724,"vw":25.67338},{"c":25.175,"h":25.4442,"l":25.145,"n":2537,"o":25.42,"t":"2026-10-14T15:00:00Z","v":155816,"vw":25.228171},{"c":25.135,"h":25.38,"l":25.1,"n":3028,"o":25.175,"t":"2026-10-14T15:15:00Z","v":375396,"vw":25.271936},{"c":25.1524,"h":25.34,"l":25.065,"n":4016,"o":25.135,"t":"2026-10-14T15:30:00Z","v":246855,"vw":25.212676},{"c":25.23,"h":25.42,"l":25.15,"n":1653,"o":25.17,"t":"2026-10-14T15:45:00Z","v":193469,"vw":25.277528},{"c":25.13,"h":25.29,"l":25.12,"n":1577,"o":25.205,"t":"2026-10-14T16:00:00Z","v":134256,"vw":25.226583},{"c":24.985,"h":25.13,"l":24.86,"n":2618,"o":25.12,"t":"2026-10-14T16:15:00Z","v":217055,"vw":25.001269},{"c":25.1,"h":25.16,"l":24.9,"n":1805,"o":24.985,"t":"2026-10-14T16:30:00Z","v":140412,"vw":25.045051},{"c":24.92,"h":25.08,"l":24.88,"n":1248,"o":25.075,"t":"2026-10-14T16:45:00Z","v":73758,"vw":24.971589},{"c":24.96,"h":25.01,"l":24.85,"n":1507,"o":24.92,"t":"2026-10-14T17:00:00Z","v":114438,"vw":24.913939},{"c":24.975,"h":25.16,"l":24.93,"n":2796,"o":24.96,"t":"2026-10-14T17:15:00Z","v":287333,"vw":25.055818},{"c":24.98,"h":24.99,"l":24.88,"n":1661,"o":24.98,"t":"2026-10-14T17:30:00Z","v":100588,"vw":24.933888},{"c":24.85,"h":25.0074,"l":24.81,"n":1553,"o":24.9822,"t":"2026-10-14T17:45:00Z","v":100634,"vw":24.890415},{"c":24.795,"h":24.86,"l":24.71,"n":1976,"o":24.85,"t":"2026-10-14T18:00:00Z","v":153976,"vw":24.784577},{"c":24.825,"h":24.85,"l":24.75,"n":1627,"o":24.795,"t":"2026-10-14T18:15:00Z","v":134387,"vw":24.809115},{"c":24.79,"h":24.8364,"l":24.715,"n":1737,"o":24.825,"t":"2026-10-14T18:30:00Z","v":114703,"vw":24.783595},{"c":24.975,"h":24.98,"l":24.71,"n":1675,"o":24.77,"t":"2026-10-14T18:45:00Z","v":122709,"vw":24.837696},{"c":25,"h":25,"l":24.87,"n":1890,"o":24.975,"t":"2026-10-14T19:00:00Z","v":162744,"vw":24.932813},{"c":25.26,"h":25.41,"l":24.9903,"n":3896,"o":25,"t":"2026-10-14T19:15:00Z","v":357085,"vw":25.234557},{"c":25.11,"h":25.305,"l":25.05,"n":2893,"o":25.26,"t":"2026-10-14T19:30:00Z","v":196948,"vw":25.151811},{"c":25.05,"h":25.155,"l":24.94,"n":8487,"o":25.115,"t":"2026-10-14T19:45:00Z","v":694443,"vw":25.035602},{"c":25.18,"h":25.4,"l":24.9463,"n":51,"o":25.05,"t":"2026-10-14T20:00:00Z","v":513605,"vw":25.051875},{"c":25.1158,"h":25.1158,"l":25.1158,"n":1,"o":25.1158,"t":"2026-10-14T20:15:00Z","v":600,"vw":25.1158},{"c":25.28,"h":25.28,"l":25.08,"n":8,"o":25.11,"t":"2026-10-14T20:30:00Z","v":649,"vw":25.171817},{"c":25.25,"h":25.3568,"l":25.25,"n":4,"o":25.3568,"t":"2026-10-14T20:45:00Z","v":224,"vw":25.298108},{"c":25.1,"h":25.12,"l":25.1,"n":6,"o":25.12,"t":"2026-10-14T21:15:00Z","v":253,"vw":25.108065},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-14T21:30:00Z","v":150,"vw":25.1},{"c":25.58,"h":25.58,"l":25.1,"n":3,"o":25.1,"t":"2026-10-14T21:45:00Z","v":220,"vw":25.328571},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-10-14T22:00:00Z","v":200,"vw":25.57},{"c":25.05,"h":25.12,"l":25.04,"n":12,"o":25.1,"t":"2026-10-14T22:15:00Z","v":2254,"vw":25.080689},{"c":25,"h":25.05,"l":24.9091,"n":54,"o":25.04,"t":"2026-10-14T22:30:00Z","v":7848,"vw":24.995594},{"c":25.2,"h":25.2,"l":24.9999,"n":4,"o":24.9999,"t":"2026-10-14T22:45:00Z","v":402,"vw":25.062469},{"c":25.0494,"h":25.0494,"l":25.0494,"n":1,"o":25.0494,"t":"2026-10-14T23:15:00Z","v":100,"vw":25.0494},{"c":24.95,"h":24.95,"l":24.95,"n":3,"o":24.95,"t":"2026-10-14T23:30:00Z","v":213,"vw":24.95},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-14T23:45:00Z","v":200,"vw":25},{"c":24.78,"h":25.05,"l":24.78,"n":111,"o":25.05,"t":"2026-10-15T08:00:00Z","v":6959,"vw":24.879011},{"c":24.8,"h":24.88,"l":24.7,"n":26,"o":24.7146,"t":"2026-10-15T08:15:00Z","v":6101,"vw":24.758798},{"c":24.8,"h":24.8,"l":24.8,"n":8,"o":24.8,"t":"2026-10-15T08:30:00Z","v":8894,"vw":24.8},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-15T09:30:00Z","v":100,"vw":24.94},{"c":25,"h":25,"l":24.85,"n":6,"o":24.85,"t":"2026-10-15T09:45:00Z","v":3270,"vw":24.858275},{"c":24.78,"h":24.78,"l":24.78,"n":1,"o":24.78,"t":"2026-10-15T10:30:00Z","v":100,"vw":24.78},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-15T10:45:00Z","v":7503,"vw":24.65},{"c":24.9256,"h":24.9256,"l":24.56,"n":58,"o":24.9,"t":"2026-10-15T11:00:00Z","v":5626,"vw":24.696609},{"c":24.8,"h":24.85,"l":24.76,"n":6,"o":24.85,"t":"2026-10-15T11:15:00Z","v":3430,"vw":24.801627},{"c":24.8,"h":24.8,"l":24.66,"n":6,"o":24.8,"t":"2026-10-15T11:30:00Z","v":9602,"vw":24.789793},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-15T11:45:00Z","v":100,"vw":24.9},{"c":24.9146,"h":24.9146,"l":24.65,"n":44,"o":24.8,"t":"2026-10-15T12:00:00Z","v":23493,"vw":24.712482},{"c":24.611,"h":24.7579,"l":24.611,"n":18,"o":24.65,"t":"2026-10-15T12:30:00Z","v":12708,"vw":24.663405},{"c":24.52,"h":24.7303,"l":24.52,"n":42,"o":24.61,"t":"2026-10-15T12:45:00Z","v":3045,"vw":24.589961},{"c":24.5,"h":24.61,"l":24.5,"n":74,"o":24.56,"t":"2026-10-15T13:00:00Z","v":7544,"vw":24.527882},{"c":24.27,"h":24.59,"l":24.24,"n":118,"o":24.3941,"t":"2026-10-15T13:15:00Z","v":6843,"vw":24.377217},{"c":24.7,"h":24.830582,"l":24.1,"n":3334,"o":24.22,"t":"2026-10-15T13:30:00Z","v":316170,"vw":24.410311},{"c":24.585,"h":24.86,"l":24.38,"n":2556,"o":24.7,"t":"2026-10-15T13:45:00Z","v":213326,"vw":24.579945},{"c":24.86,"h":25.13,"l":24.5701,"n":2590,"o":24.5701,"t":"2026-10-15T14:00:00Z","v":195621,"vw":24.949702},{"c":24.87,"h":24.9462,"l":24.79,"n":1848,"o":24.855,"t":"2026-10-15T14:15:00Z","v":91912,"vw":24.857289},{"c":25.41,"h":25.51,"l":24.8,"n":3024,"o":24.88,"t":"2026-10-15T14:30:00Z","v":251501,"vw":25.130076},{"c":25.52,"h":25.5625,"l":25.18,"n":1905,"o":25.44,"t":"2026-10-15T14:45:00Z","v":141280,"vw":25.369615},{"c":26.25,"h":26.295,"l":25.47,"n":4031,"o":25.52,"t":"2026-10-15T15:00:00Z","v":423517,"vw":25.892096},{"c":26.28,"h":26.425,"l":26.2,"n":2380,"o":26.23,"t":"2026-10-15T15:15:00Z","v":219483,"vw":26.31964},{"c":26.215,"h":26.43,"l":26.16,"n":2379,"o":26.285,"t":"2026-10-15T15:30:00Z","v":186065,"vw":26.281192},{"c":26.23,"h":26.33,"l":26.145,"n":1728,"o":26.19746,"t":"2026-10-15T15:45:00Z","v":116266,"vw":26.234061},{"c":26.275,"h":26.33,"l":26.16,"n":1400,"o":26.23,"t":"2026-10-15T16:00:00Z","v":76447,"vw":26.264038},{"c":26.175,"h":26.31,"l":26.145,"n":1604,"o":26.275,"t":"2026-10-15T16:15:00Z","v":81682,"vw":26.238464},{"c":26.35,"h":26.35,"l":26.15,"n":1348,"o":26.175,"t":"2026-10-15T16:30:00Z","v":74824,"vw":26.240701},{"c":26.5,"h":26.53,"l":26.27,"n":1427,"o":26.36,"t":"2026-10-15T16:45:00Z","v":82005,"vw":26.37693},{"c":26.56,"h":26.65,"l":26.45,"n":1240,"o":26.5399,"t":"2026-10-15T17:00:00Z","v":74906,"vw":26.559819},{"c":26.46,"h":26.63,"l":26.45,"n":1210,"o":26.58,"t":"2026-10-15T17:15:00Z","v":62699,"vw":26.563819},{"c":26.625,"h":26.66,"l":26.31,"n":1704,"o":26.445,"t":"2026-10-15T17:30:00Z","v":108594,"vw":26.472954},{"c":26.47,"h":26.69,"l":26.35,"n":1701,"o":26.625,"t":"2026-10-15T17:45:00Z","v":102518,"vw":26.52296},{"c":26.425,"h":26.47,"l":26.2701,"n":1521,"o":26.47,"t":"2026-10-15T18:00:00Z","v":126079,"vw":26.391},{"c":26.69,"h":26.7,"l":26.42,"n":1600,"o":26.44,"t":"2026-10-15T18:15:00Z","v":99436,"vw":26.542204},{"c":26.8275,"h":26.83,"l":26.61,"n":1958,"o":26.695,"t":"2026-10-15T18:30:00Z","v":144264,"vw":26.711004},{"c":26.895,"h":26.9,"l":26.7501,"n":1800,"o":26.83,"t":"2026-10-15T18:45:00Z","v":91038,"vw":26.831504},{"c":27.175,"h":27.18,"l":26.9,"n":1989,"o":26.91,"t":"2026-10-15T19:00:00Z","v":120833,"vw":27.040916},{"c":27.17,"h":27.25,"l":27.1,"n":1895,"o":27.175,"t":"2026-10-15T19:15:00Z","v":94080,"vw":27.196318},{"c":27.37,"h":27.41,"l":27.14,"n":2669,"o":27.17,"t":"2026-10-15T19:30:00Z","v":163452,"vw":27.262624},{"c":27.685,"h":27.7,"l":27.36,"n":8180,"o":27.37,"t":"2026-10-15T19:45:00Z","v":679783,"vw":27.579728},{"c":27.6,"h":28,"l":27.58,"n":69,"o":27.67,"t":"2026-10-15T20:00:00Z","v":602095,"vw":27.670792},{"c":27.69,"h":27.69,"l":27.34,"n":5,"o":27.34,"t":"2026-10-15T20:15:00Z","v":906,"vw":27.534878},{"c":27.67,"h":27.67,"l":27.67,"n":2,"o":27.67,"t":"2026-10-15T20:30:00Z","v":1656,"vw":27.67},{"c":27.67,"h":27.67,"l":27.65,"n":3,"o":27.65,"t":"2026-10-15T20:45:00Z","v":419,"vw":27.656746},{"c":27.67,"h":27.696,"l":27.58,"n":7,"o":27.58,"t":"2026-10-15T21:00:00Z","v":1792,"vw":27.674129},{"c":27.5339,"h":27.66,"l":27.5263,"n":3,"o":27.5263,"t":"2026-10-15T21:15:00Z","v":850,"vw":27.5465},{"c":27.5101,"h":27.5263,"l":27.5101,"n":2,"o":27.5263,"t":"2026-10-15T21:30:00Z","v":651,"vw":27.522542},{"c":27.53,"h":27.5416,"l":27.53,"n":5,"o":27.5416,"t":"2026-10-15T21:45:00Z","v":401,"vw":27.537733},{"c":27.5377,"h":27.5377,"l":27.5377,"n":2,"o":27.5377,"t":"2026-10-15T22:00:00Z","v":209,"vw":27.5377},{"c":27.7,"h":27.7,"l":27.69,"n":5,"o":27.69,"t":"2026-10-15T22:15:00Z","v":466,"vw":27.697268},{"c":27.63,"h":27.63,"l":27.63,"n":2,"o":27.63,"t":"2026-10-15T22:30:00Z","v":101,"vw":27.63},{"c":27.5,"h":27.55,"l":27.5,"n":3,"o":27.5465,"t":"2026-10-15T23:15:00Z","v":1300,"vw":27.522808},{"c":27.7733,"h":27.7733,"l":27.58,"n":2,"o":27.58,"t":"2026-10-15T23:30:00Z","v":300,"vw":27.644433},{"c":27.78,"h":27.9,"l":27.78,"n":23,"o":27.7812,"t":"2026-10-16T08:00:00Z","v":4790,"vw":27.890471},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-16T08:15:00Z","v":300,"vw":27.75},{"c":27.81,"h":27.81,"l":27.81,"n":6,"o":27.81,"t":"2026-10-16T08:30:00Z","v":558,"vw":27.81},{"c":27.81,"h":28,"l":27.81,"n":2,"o":28,"t":"2026-10-16T08:45:00Z","v":750,"vw":27.936667},{"c":27.819,"h":27.99,"l":27.819,"n":5,"o":27.987,"t":"2026-10-16T09:30:00Z","v":1245,"vw":27.946572},{"c":27.35,"h":27.96,"l":27.35,"n":7,"o":27.96,"t":"2026-10-16T10:00:00Z","v":1092,"vw":27.7115},{"c":27.8,"h":27.8,"l":27.8,"n":10,"o":27.8,"t":"2026-10-16T10:15:00Z","v":556,"vw":27.8},{"c":27.77,"h":27.77,"l":27.77,"n":2,"o":27.77,"t":"2026-10-16T10:45:00Z","v":178,"vw":27.77},{"c":27.6,"h":27.7696,"l":27.6,"n":7,"o":27.7,"t":"2026-10-16T11:00:00Z","v":506,"vw":27.7048},{"c":27.5189,"h":27.5189,"l":27.5189,"n":1,"o":27.5189,"t":"2026-10-16T11:15:00Z","v":550,"vw":27.5189},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-16T11:30:00Z","v":100,"vw":27.66},{"c":27.64,"h":27.64,"l":27.64,"n":2,"o":27.64,"t":"2026-10-16T11:45:00Z","v":207,"vw":27.64},{"c":27.7,"h":27.7,"l":27.7,"n":2,"o":27.7,"t":"2026-10-16T12:00:00Z","v":120,"vw":27.7},{"c":27.6,"h":27.6,"l":27.5,"n":27,"o":27.5,"t":"2026-10-16T12:15:00Z","v":4000,"vw":27.578219},{"c":27.55,"h":27.55,"l":27.55,"n":3,"o":27.55,"t":"2026-10-16T12:30:00Z","v":160,"vw":27.55},{"c":27.59,"h":27.7707,"l":27.59,"n":9,"o":27.7707,"t":"2026-10-16T13:00:00Z","v":761,"vw":27.740583},{"c":27.4,"h":27.4,"l":27.35,"n":9,"o":27.35,"t":"2026-10-16T13:15:00Z","v":903,"vw":27.39375},{"c":28.155,"h":28.22,"l":27.58,"n":2092,"o":27.635,"t":"2026-10-16T13:30:00Z","v":241213,"vw":27.886423},{"c":28.06,"h":28.35,"l":27.8599,"n":1407,"o":28.1,"t":"2026-10-16T13:45:00Z","v":104222,"vw":28.112988},{"c":28.275,"h":28.44,"l":28.045,"n":2420,"o":28.06,"t":"2026-10-16T14:00:00Z","v":155185,"vw":28.241378},{"c":28.25,"h":28.59,"l":28.22,"n":2191,"o":28.28,"t":"2026-10-16T14:15:00Z","v":162216,"vw":28.407296},{"c":28.27,"h":28.37,"l":28.05,"n":1911,"o":28.28,"t":"2026-10-16T14:30:00Z","v":117063,"vw":28.214382},{"c":28.46,"h":28.77,"l":28.2458,"n":3062,"o":28.2458,"t":"2026-10-16T14:45:00Z","v":201694,"vw":28.512827},{"c":28.35,"h":28.47,"l":28.0808,"n":2235,"o":28.44,"t":"2026-10-16T15:00:00Z","v":148301,"vw":28.254011},{"c":28.385,"h":28.43,"l":28.22,"n":1804,"o":28.4,"t":"2026-10-16T15:15:00Z","v":72266,"vw":28.336221},{"c":28.51,"h":28.63,"l":28.38,"n":1943,"o":28.38,"t":"2026-10-16T15:30:00Z","v":91952,"vw":28.533094},{"c":28.37,"h":28.58,"l":28.13,"n":2192,"o":28.51,"t":"2026-10-16T15:45:00Z","v":132767,"vw":28.358184},{"c":28.26,"h":28.45,"l":28.22,"n":2597,"o":28.34,"t":"2026-10-16T16:00:00Z","v":163209,"vw":28.320916},{"c":28.44,"h":28.47,"l":28.17,"n":2646,"o":28.265,"t":"2026-10-16T16:15:00Z","v":147639,"vw":28.336247},{"c":28.265,"h":28.42,"l":28.1605,"n":979,"o":28.42,"t":"2026-10-16T16:30:00Z","v":42585,"vw":28.320236},{"c":27.825,"h":28.27,"l":27.77,"n":1315,"o":28.25,"t":"2026-10-16T16:45:00Z","v":186578,"vw":28.101363},{"c":27.98,"h":28,"l":27.53,"n":2338,"o":27.85,"t":"2026-10-16T17:00:00Z","v":179039,"vw":27.778208},{"c":27.93,"h":28.03,"l":27.67,"n":2329,"o":28.01,"t":"2026-10-16T17:15:00Z","v":177005,"vw":27.83813},{"c":27.98,"h":28.0999,"l":27.86,"n":1695,"o":27.94,"t":"2026-10-16T17:30:00Z","v":104155,"vw":27.987168},{"c":27.765,"h":27.985,"l":27.695,"n":1195,"o":27.985,"t":"2026-10-16T17:45:00Z","v":57676,"vw":27.787663},{"c":27.81,"h":27.865,"l":27.65,"n":1698,"o":27.73,"t":"2026-10-16T18:00:00Z","v":110704,"vw":27.759367},{"c":27.65,"h":27.92,"l":27.52,"n":2970,"o":27.81,"t":"2026-10-16T18:15:00Z","v":264151,"vw":27.767444},{"c":27.81,"h":27.84,"l":27.56,"n":1654,"o":27.65,"t":"2026-10-16T18:30:00Z","v":96267,"vw":27.730979},{"c":27.51,"h":27.79,"l":27.44,"n":1852,"o":27.79,"t":"2026-10-16T18:45:00Z","v":111027,"vw":27.605415},{"c":27.395,"h":27.515,"l":27.105,"n":2611,"o":27.515,"t":"2026-10-16T19:00:00Z","v":174212,"vw":27.268586},{"c":27.35,"h":27.435,"l":27.235,"n":1731,"o":27.395,"t":"2026-10-16T19:15:00Z","v":117659,"vw":27.319728},{"c":27.1,"h":27.42,"l":27.09,"n":2626,"o":27.37,"t":"2026-10-16T19:30:00Z","v":165418,"vw":27.216157},{"c":27.12,"h":27.22,"l":26.92,"n":7036,"o":27.12,"t":"2026-10-16T19:45:00Z","v":597088,"vw":27.084017},{"c":27.38,"h":27.5,"l":27.13,"n":61,"o":27.13,"t":"2026-10-16T20:00:00Z","v":544396,"vw":27.130611},{"c":27.15,"h":27.15,"l":27.1,"n":4,"o":27.1,"t":"2026-10-16T20:45:00Z","v":2182,"vw":27.104128},{"c":27.02,"h":27.02,"l":27.02,"n":3,"o":27.02,"t":"2026-10-16T21:00:00Z","v":172,"vw":27.02},{"c":27.1,"h":27.15,"l":27.1,"n":2,"o":27.15,"t":"2026-10-16T21:15:00Z","v":660,"vw":27.137879},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-16T21:30:00Z","v":102,"vw":27.1},{"c":27.1,"h":27.2,"l":27.1,"n":10,"o":27.1,"t":"2026-10-16T22:00:00Z","v":940,"vw":27.127678},{"c":27,"h":27.3439,"l":27,"n":4,"o":27.3439,"t":"2026-10-16T22:30:00Z","v":800,"vw":27.117225},{"c":27.1854,"h":27.1854,"l":27.1854,"n":1,"o":27.1854,"t":"2026-10-16T22:45:00Z","v":500,"vw":27.1854},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-16T23:00:00Z","v":100,"vw":27},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-16T23:30:00Z","v":100,"vw":27},{"c":27,"h":27.2,"l":27,"n":9,"o":27.2,"t":"2026-10-16T23:45:00Z","v":2926,"vw":27.193009},{"c":27.42,"h":27.92,"l":27.42,"n":51,"o":27.66,"t":"2026-10-19T08:00:00Z","v":8067,"vw":27.679968},{"c":27.7149,"h":27.72,"l":27.67,"n":12,"o":27.67,"t":"2026-10-19T08:30:00Z","v":2491,"vw":27.704514},{"c":27.4251,"h":27.4251,"l":27.4251,"n":1,"o":27.4251,"t":"2026-10-19T08:45:00Z","v":1201,"vw":27.4251},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-19T09:15:00Z","v":200,"vw":27.66},{"c":27.61,"h":27.61,"l":27.61,"n":3,"o":27.61,"t":"2026-10-19T09:45:00Z","v":222,"vw":27.61},{"c":27.68,"h":27.68,"l":27.68,"n":2,"o":27.68,"t":"2026-10-19T10:45:00Z","v":161,"vw":27.68},{"c":27.4541,"h":27.6745,"l":27.4541,"n":2,"o":27.6745,"t":"2026-10-19T11:00:00Z","v":275,"vw":27.554282},{"c":27.49,"h":27.51,"l":27.47,"n":8,"o":27.47,"t":"2026-10-19T11:15:00Z","v":1000,"vw":27.487895},{"c":27.5,"h":27.65,"l":27.5,"n":6,"o":27.65,"t":"2026-10-19T11:45:00Z","v":506,"vw":27.53006},{"c":27.5,"h":27.5,"l":27.5,"n":15,"o":27.5,"t":"2026-10-19T12:00:00Z","v":599,"vw":27.5},{"c":27.58,"h":27.58,"l":27.57,"n":15,"o":27.57,"t":"2026-10-19T12:15:00Z","v":557,"vw":27.57711},{"c":27.6537,"h":27.6537,"l":27.5,"n":6,"o":27.55,"t":"2026-10-19T12:30:00Z","v":1266,"vw":27.570237},{"c":27.31,"h":27.53,"l":27.31,"n":99,"o":27.51,"t":"2026-10-19T12:45:00Z","v":11336,"vw":27.44178},{"c":27.57,"h":27.59,"l":27.33,"n":14,"o":27.33,"t":"2026-10-19T13:00:00Z","v":3057,"vw":27.548468},{"c":27.4,"h":27.5562,"l":27.4,"n":10,"o":27.5562,"t":"2026-10-19T13:15:00Z","v":777,"vw":27.52496},{"c":26.265,"h":27.68,"l":26.21,"n":1980,"o":27.53,"t":"2026-10-19T13:30:00Z","v":183745,"vw":26.817575},{"c":25.985,"h":26.42,"l":25.95,"n":1718,"o":26.31,"t":"2026-10-19T13:45:00Z","v":113660,"vw":26.19329},{"c":26.085,"h":26.085,"l":25.595,"n":2522,"o":25.95,"t":"2026-10-19T14:00:00Z","v":185720,"vw":25.845127},{"c":25.95,"h":26.11,"l":25.8,"n":1705,"o":26.08,"t":"2026-10-19T14:15:00Z","v":132417,"vw":25.943477},{"c":25.9,"h":26,"l":25.77,"n":1576,"o":25.9,"t":"2026-10-19T14:30:00Z","v":85399,"vw":25.870075},{"c":26.03,"h":26.1,"l":25.87,"n":1441,"o":25.92,"t":"2026-10-19T14:45:00Z","v":90219,"vw":26.008408},{"c":26.225,"h":26.225,"l":25.94,"n":1420,"o":26.03,"t":"2026-10-19T15:00:00Z","v":86034,"vw":26.065521},{"c":26.065,"h":26.335,"l":26.015,"n":1370,"o":26.235,"t":"2026-10-19T15:15:00Z","v":84636,"vw":26.141019},{"c":25.99,"h":26.165,"l":25.84,"n":1422,"o":26.065,"t":"2026-10-19T15:30:00Z","v":87249,"vw":26.008142},{"c":25.92,"h":26.06,"l":25.905,"n":1353,"o":25.99,"t":"2026-10-19T15:45:00Z","v":125763,"vw":26.005372},{"c":25.83,"h":25.91,"l":25.74,"n":1305,"o":25.91,"t":"2026-10-19T16:00:00Z","v":70300,"vw":25.819935},{"c":25.83,"h":25.9,"l":25.78,"n":974,"o":25.845,"t":"2026-10-19T16:15:00Z","v":58023,"vw":25.838954},{"c":25.82,"h":25.87,"l":25.76,"n":848,"o":25.845,"t":"2026-10-19T16:30:00Z","v":45499,"vw":25.817983},{"c":25.73,"h":25.835,"l":25.73,"n":938,"o":25.835,"t":"2026-10-19T16:45:00Z","v":52370,"vw":25.76523},{"c":25.82,"h":25.8784,"l":25.7,"n":1247,"o":25.735,"t":"2026-10-19T17:00:00Z","v":88682,"vw":25.814815},{"c":25.785,"h":25.84,"l":25.75,"n":1202,"o":25.81,"t":"2026-10-19T17:15:00Z","v":62065,"vw":25.798688},{"c":25.6,"h":25.78,"l":25.52,"n":1913,"o":25.78,"t":"2026-10-19T17:30:00Z","v":161196,"vw":25.647612},{"c":25.61,"h":25.63,"l":25.5,"n":1534,"o":25.6,"t":"2026-10-19T17:45:00Z","v":91628,"vw":25.558556},{"c":25.495,"h":25.63,"l":25.47,"n":1038,"o":25.6,"t":"2026-10-19T18:00:00Z","v":59009,"vw":25.528313},{"c":25.45,"h":25.535,"l":25.41,"n":1166,"o":25.5,"t":"2026-10-19T18:15:00Z","v":70294,"vw":25.472698},{"c":25.45,"h":25.475,"l":25.4,"n":1251,"o":25.44,"t":"2026-10-19T18:30:00Z","v":68252,"vw":25.439422},{"c":25.6,"h":25.625,"l":25.46,"n":1291,"o":25.47,"t":"2026-10-19T18:45:00Z","v":64232,"vw":25.53694},{"c":25.575,"h":25.66,"l":25.53,"n":1482,"o":25.59,"t":"2026-10-19T19:00:00Z","v":92944,"vw":25.592478},{"c":25.78,"h":25.88,"l":25.53,"n":1868,"o":25.57,"t":"2026-10-19T19:15:00Z","v":132805,"vw":25.669797},{"c":25.96,"h":26.07,"l":25.78,"n":2731,"o":25.78,"t":"2026-10-19T19:30:00Z","v":169639,"vw":25.941679},{"c":25.7,"h":25.97,"l":25.61,"n":7892,"o":25.96,"t":"2026-10-19T19:45:00Z","v":718578,"vw":25.762385},{"c":25.6442,"h":25.71,"l":25.6442,"n":45,"o":25.7,"t":"2026-10-19T20:00:00Z","v":826897,"vw":25.699994},{"c":25.7,"h":25.73,"l":25.7,"n":6,"o":25.73,"t":"2026-10-19T20:15:00Z","v":1200,"vw":25.712488},{"c":25.9952,"h":25.9952,"l":25.9952,"n":1,"o":25.9952,"t":"2026-10-19T20:45:00Z","v":150,"vw":25.9952},{"c":25.78,"h":25.99,"l":25.78,"n":5,"o":25.9536,"t":"2026-10-19T21:00:00Z","v":1117,"vw":25.954364},{"c":25.7001,"h":25.75,"l":25.7001,"n":2,"o":25.75,"t":"2026-10-19T21:30:00Z","v":400,"vw":25.737525},{"c":25.97,"h":25.97,"l":25.92,"n":11,"o":25.92,"t":"2026-10-19T22:00:00Z","v":1860,"vw":25.946},{"c":25.76,"h":25.76,"l":25.76,"n":1,"o":25.76,"t":"2026-10-19T22:15:00Z","v":100,"vw":25.76},{"c":25.75,"h":25.75,"l":25.75,"n":30,"o":25.75,"t":"2026-10-19T22:30:00Z","v":837,"vw":25.75},{"c":25.7,"h":25.92,"l":25.7,"n":36,"o":25.91,"t":"2026-10-19T22:45:00Z","v":1804,"vw":25.762047},{"c":25.8721,"h":25.8721,"l":25.8721,"n":1,"o":25.8721,"t":"2026-10-19T23:30:00Z","v":100,"vw":25.8721},{"c":25.65,"h":25.85,"l":25.56,"n":39,"o":25.56,"t":"2026-10-20T08:00:00Z","v":1809,"vw":25.707107},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-20T09:00:00Z","v":106,"vw":25.9},{"c":25.4,"h":25.5,"l":25.4,"n":22,"o":25.5,"t":"2026-10-20T11:15:00Z","v":2496,"vw":25.423784},{"c":25.38,"h":25.6,"l":25.36,"n":5,"o":25.6,"t":"2026-10-20T12:00:00Z","v":506,"vw":25.46},{"c":25.3686,"h":25.3686,"l":25.3686,"n":1,"o":25.3686,"t":"2026-10-20T12:15:00Z","v":180,"vw":25.3686},{"c":25.34,"h":25.4,"l":25.34,"n":14,"o":25.4,"t":"2026-10-20T13:15:00Z","v":275,"vw":25.369557},{"c":25.985,"h":26.13,"l":25.12,"n":1904,"o":25.35,"t":"2026-10-20T13:30:00Z","v":168351,"vw":25.576728},{"c":26.66,"h":26.68,"l":25.98,"n":1992,"o":25.98,"t":"2026-10-20T13:45:00Z","v":205224,"vw":26.462113},{"c":26.83,"h":26.96,"l":26.6,"n":2223,"o":26.66,"t":"2026-10-20T14:00:00Z","v":144698,"vw":26.754842},{"c":27.165,"h":27.2,"l":26.795,"n":1721,"o":26.91,"t":"2026-10-20T14:15:00Z","v":163240,"vw":26.991754},{"c":27.0979,"h":27.3,"l":26.89,"n":1967,"o":27.2,"t":"2026-10-20T14:30:00Z","v":121928,"vw":27.144169},{"c":26.88,"h":27.215,"l":26.73,"n":1445,"o":27.125,"t":"2026-10-20T14:45:00Z","v":93839,"vw":26.982344},{"c":26.26,"h":26.91,"l":26.17,"n":1709,"o":26.88,"t":"2026-10-20T15:00:00Z","v":153834,"vw":26.511529},{"c":26.325,"h":26.416,"l":26.22,"n":1513,"o":26.29,"t":"2026-10-20T15:15:00Z","v":94261,"vw":26.319344},{"c":26.355,"h":26.43,"l":26.29,"n":1145,"o":26.325,"t":"2026-10-20T15:30:00Z","v":74569,"vw":26.35402},{"c":26.385,"h":26.42,"l":26.18,"n":1192,"o":26.355,"t":"2026-10-20T15:45:00Z","v":84076,"vw":26.261634},{"c":26.37,"h":26.375,"l":26.23,"n":1208,"o":26.375,"t":"2026-10-20T16:00:00Z","v":87532,"vw":26.310786},{"c":26.24,"h":26.36,"l":26.1305,"n":1395,"o":26.36,"t":"2026-10-20T16:15:00Z","v":78587,"vw":26.216114},{"c":26.185,"h":26.295,"l":26.12,"n":1012,"o":26.255,"t":"2026-10-20T16:30:00Z","v":60620,"vw":26.200975},{"c":25.96,"h":26.22,"l":25.93,"n":1450,"o":26.19,"t":"2026-10-20T16:45:00Z","v":82485,"vw":26.074472},{"c":25.97,"h":26.01,"l":25.915,"n":1092,"o":25.94,"t":"2026-10-20T17:00:00Z","v":78707,"vw":25.961355},{"c":25.925,"h":26.01,"l":25.9,"n":986,"o":25.995,"t":"2026-10-20T17:15:00Z","v":42808,"vw":25.927598},{"c":25.92,"h":26.0325,"l":25.92,"n":929,"o":25.925,"t":"2026-10-20T17:30:00Z","v":45982,"vw":25.965903},{"c":25.83,"h":25.97,"l":25.81,"n":1096,"o":25.91,"t":"2026-10-20T17:45:00Z","v":61206,"vw":25.869344},{"c":25.755,"h":25.845,"l":25.745,"n":830,"o":25.845,"t":"2026-10-20T18:00:00Z","v":42916,"vw":25.794923},{"c":25.73,"h":25.77,"l":25.71,"n":991,"o":25.755,"t":"2026-10-20T18:15:00Z","v":45927,"vw":25.736232},{"c":25.7,"h":25.755,"l":25.66,"n":1137,"o":25.71,"t":"2026-10-20T18:30:00Z","v":73760,"vw":25.711372},{"c":25.84,"h":25.87,"l":25.69,"n":855,"o":25.7,"t":"2026-10-20T18:45:00Z","v":46760,"vw":25.796725},{"c":25.74,"h":25.87,"l":25.72,"n":1350,"o":25.84,"t":"2026-10-20T19:00:00Z","v":97654,"vw":25.794168},{"c":25.63,"h":25.8,"l":25.61,"n":1768,"o":25.74,"t":"2026-10-20T19:15:00Z","v":124987,"vw":25.70514},{"c":25.715,"h":25.73,"l":25.56,"n":1978,"o":25.64,"t":"2026-10-20T19:30:00Z","v":152493,"vw":25.632137},{"c":25.715,"h":25.79,"l":25.68,"n":4239,"o":25.69,"t":"2026-10-20T19:45:00Z","v":331017,"vw":25.716398},{"c":25.99,"h":25.99,"l":25.72,"n":67,"o":25.72,"t":"2026-10-20T20:00:00Z","v":533313,"vw":25.720618},{"c":25.88,"h":25.88,"l":25.88,"n":7,"o":25.88,"t":"2026-10-20T20:15:00Z","v":4012,"vw":25.88},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-10-20T20:45:00Z","v":1000,"vw":25.82},{"c":25.9528,"h":25.9528,"l":25.9528,"n":1,"o":25.9528,"t":"2026-10-20T21:00:00Z","v":1000,"vw":25.9528},{"c":26,"h":26,"l":25.97,"n":60,"o":25.99,"t":"2026-10-20T21:15:00Z","v":2089,"vw":25.984285},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-20T21:30:00Z","v":500,"vw":26.1},{"c":26.4,"h":26.4,"l":26,"n":27,"o":26.06,"t":"2026-10-20T22:00:00Z","v":5188,"vw":26.020204},{"c":26.33,"h":26.33,"l":26.33,"n":1,"o":26.33,"t":"2026-10-20T22:15:00Z","v":181,"vw":26.33},{"c":26.1,"h":26.1,"l":26.1,"n":4,"o":26.1,"t":"2026-10-20T22:30:00Z","v":1066,"vw":26.1},{"c":26.24,"h":26.24,"l":26.24,"n":1,"o":26.24,"t":"2026-10-20T23:00:00Z","v":1200,"vw":26.24},{"c":26.01,"h":26.01,"l":26.01,"n":3,"o":26.01,"t":"2026-10-20T23:15:00Z","v":224,"vw":26.01},{"c":26.4448,"h":26.4448,"l":26.12,"n":12,"o":26.12,"t":"2026-10-21T08:00:00Z","v":658,"vw":26.363802},{"c":26.11,"h":26.11,"l":26.11,"n":2,"o":26.11,"t":"2026-10-21T08:45:00Z","v":101,"vw":26.11},{"c":26.11,"h":26.11,"l":26.11,"n":3,"o":26.11,"t":"2026-10-21T10:00:00Z","v":234,"vw":26.11},{"c":26.02,"h":26.02,"l":26.02,"n":2,"o":26.02,"t":"2026-10-21T10:45:00Z","v":247,"vw":26.02},{"c":26.25,"h":26.25,"l":26.0615,"n":10,"o":26.13,"t":"2026-10-21T11:00:00Z","v":24860,"vw":26.127333},{"c":26.35,"h":26.35,"l":26.0249,"n":5,"o":26.2,"t":"2026-10-21T11:15:00Z","v":3162,"vw":26.149214},{"c":26.3297,"h":26.3297,"l":26.0518,"n":24,"o":26.17,"t":"2026-10-21T11:45:00Z","v":2006,"vw":26.200636},{"c":26.23,"h":26.3006,"l":26.22,"n":11,"o":26.3006,"t":"2026-10-21T12:00:00Z","v":797,"vw":26.24906},{"c":26.2,"h":26.279,"l":26.2,"n":7,"o":26.279,"t":"2026-10-21T12:15:00Z","v":852,"vw":26.218588},{"c":26.16,"h":26.16,"l":26.16,"n":2,"o":26.16,"t":"2026-10-21T12:30:00Z","v":300,"vw":26.16},{"c":26.2,"h":26.22,"l":26.19,"n":5,"o":26.19,"t":"2026-10-21T12:45:00Z","v":385,"vw":26.203333},{"c":26.22,"h":26.22,"l":26.22,"n":3,"o":26.22,"t":"2026-10-21T13:00:00Z","v":226,"vw":26.22},{"c":26.2,"h":26.4,"l":26.01,"n":50,"o":26.28,"t":"2026-10-21T13:15:00Z","v":3568,"vw":26.208138},{"c":26.515,"h":26.63,"l":26.1578,"n":1895,"o":26.27,"t":"2026-10-21T13:30:00Z","v":341725,"vw":26.451645},{"c":26.415,"h":26.7399,"l":26.255,"n":1223,"o":26.515,"t":"2026-10-21T13:45:00Z","v":114143,"vw":26.489393},{"c":26.325,"h":26.435,"l":26.175,"n":1683,"o":26.435,"t":"2026-10-21T14:00:00Z","v":203999,"vw":26.3428},{"c":26.355,"h":26.54,"l":26.09,"n":2478,"o":26.32,"t":"2026-10-21T14:15:00Z","v":370764,"vw":26.323807},{"c":26.405,"h":26.6,"l":26.28,"n":1640,"o":26.335,"t":"2026-10-21T14:30:00Z","v":179838,"vw":26.375574},{"c":26.39,"h":26.48,"l":26.35,"n":1529,"o":26.42,"t":"2026-10-21T14:45:00Z","v":144370,"vw":26.414771},{"c":26.32,"h":26.5,"l":26.3,"n":1919,"o":26.39,"t":"2026-10-21T15:00:00Z","v":314121,"vw":26.399736},{"c":26.255,"h":26.36,"l":26.17,"n":1361,"o":26.3183,"t":"2026-10-21T15:15:00Z","v":113193,"vw":26.253268},{"c":26.16,"h":26.3,"l":26.14,"n":1041,"o":26.2651,"t":"2026-10-21T15:30:00Z","v":109335,"vw":26.20307},{"c":26.329,"h":26.4,"l":25.97,"n":2173,"o":26.16,"t":"2026-10-21T15:45:00Z","v":221918,"vw":26.213921},{"c":26.165,"h":26.305,"l":26.075,"n":1043,"o":26.3,"t":"2026-10-21T16:00:00Z","v":84363,"vw":26.173916},{"c":26.26,"h":26.26,"l":26.1,"n":936,"o":26.175,"t":"2026-10-21T16:15:00Z","v":65654,"vw":26.188642},{"c":26.47,"h":26.65,"l":26.19,"n":1520,"o":26.25,"t":"2026-10-21T16:30:00Z","v":76573,"vw":26.417878},{"c":26.335,"h":26.54,"l":26.33,"n":1342,"o":26.48,"t":"2026-10-21T16:45:00Z","v":109456,"vw":26.430292},{"c":26.29,"h":26.3533,"l":26.25,"n":998,"o":26.335,"t":"2026-10-21T17:00:00Z","v":58238,"vw":26.306009},{"c":26.22,"h":26.325,"l":26.125,"n":1335,"o":26.31,"t":"2026-10-21T17:15:00Z","v":74433,"vw":26.207577},{"c":25.94,"h":26.245,"l":25.89,"n":1563,"o":26.22,"t":"2026-10-21T17:30:00Z","v":81374,"vw":26.027934},{"c":25.96,"h":25.98,"l":25.94,"n":241,"o":25.94,"t":"2026-10-21T17:45:00Z","v":16395,"vw":25.959516}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.275,"strike":36.76507772514835,"iv":3.2607660263076625,"gamma":0.027390982445366786,"theta":-0.2692239005457452,"vega":0.0034512494396594386,"rho":0.00013267466498928323,"breakevenPct":42.57150779502828},{"delta":0.15,"premium":0.29096613880144384,"strike":31.138645552057753,"iv":2.0996461239639133,"gamma":0.06221548347013732,"theta":-0.22709386312946458,"vega":0.004557703745485836,"rho":0.00020653143541824118,"breakevenPct":20.976180488295604},{"delta":0.2,"premium":0.21413662967860275,"strike":28.06546518714411,"iv":1.0931037895349323,"gamma":0.14877335216089976,"theta":-0.14179499224309244,"vega":0.005353562068555231,"rho":0.00029060174725267275,"breakevenPct":8.851431165599351},{"delta":0.25,"premium":0.2501228501228501,"strike":27.24938574938575,"iv":0.8964719901719902,"gamma":0.18304496314496316,"theta":-0.13637518427518427,"vega":0.006051351351351351,"rho":0.0003630216345407177,"breakevenPct":5.848762892642799},{"delta":0.3,"premium":0.3137426900584795,"strike":26.9541910331384,"iv":0.8839914230019493,"gamma":0.20384697855750486,"theta":-0.14805672514619883,"vega":0.006673294346978558,"rho":0.000432622624328243,"breakevenPct":4.957404631242808},{"delta":0.35,"premium":0.3868421052631579,"strike":26.710526315789473,"iv":0.8780947368421053,"gamma":0.21739473684210525,"theta":-0.15580526315789472,"vega":0.007063157894736842,"rho":0.000501395024328809,"breakevenPct":4.300879218832298},{"delta":0.4,"premium":0.46312178387650094,"strike":26.470840480274443,"iv":0.873938936535163,"gamma":0.2293449399656947,"theta":-0.16304236706689537,"vega":0.007417495711835335,"rho":0.0005699622406565123,"breakevenPct":3.67191017764027},{"delta":0.45,"premium":0.5596054888507719,"strike":26.256432246998283,"iv":0.8808428816466553,"gamma":0.2311459691252144,"theta":-0.16703036020583192,"vega":0.00754614065180103,"rho":0.000637225937180146,"breakevenPct":3.218005141836244},{"delta":0.5,"premium":0.6560891938250428,"strike":26.042024013722127,"iv":0.8877468267581475,"gamma":0.23294699828473414,"theta":-0.17101835334476845,"vega":0.007674785591766724,"rho":0.0007044896337037798,"breakevenPct":2.7641001060322172},{"delta":0.55,"premium":0.7596672283066556,"strike":25.83066554338669,"iv":0.8793802021903959,"gamma":0.23167438921651223,"theta":-0.16712636899747263,"vega":0.0075645324347093515,"rho":0.0007714426326050919,"breakevenPct":2.3492408456248834},{"delta":0.6,"premium":0.8649747262005055,"strike":25.62005054759899,"iv":0.867290901432182,"gamma":0.2296524852569503,"theta":-0.1613133951137321,"vega":0.007396040438079191,"rho":0.0008383198892999673,"breakevenPct":1.9439002070804263},{"delta":0.65,"premium":1.1375120540019295,"strike":25.292671166827386,"iv":0.9725234329797496,"gamma":0.20646094503375115,"theta":-0.17162150433944073,"vega":0.007092671166827386,"rho":0.0008958754189759158,"breakevenPct":1.7328068546163022},{"delta":0.7,"premium":1.6317261330761814,"strike":24.810511089681775,"iv":1.2332756027000964,"gamma":0.15520732883317262,"theta":-0.20329942140790744,"vega":0.0066105110896817745,"rho":0.0009410742407430539,"breakevenPct":1.7792040906772706},{"delta":0.75,"premium":1.8742079207920805,"strike":24.47128712871287,"iv":1.2506067326732682,"gamma":0.15265227722772268,"theta":-0.18843980198019813,"vega":0.006088514851485148,"rho":0.0010004344432144327,"breakevenPct":1.4068323691491524},{"delta":0.8,"premium":3.1559530868922105,"strike":23.273808641384736,"iv":1.9083711043083178,"gamma":0.07539845633360284,"theta":-0.25594239982262723,"vega":0.005448255492229832,"rho":0.0010049506462329785,"breakevenPct":1.7311844814355184},{"delta":0.85,"premium":3.1658472332652376,"strike":23.094915449334575,"iv":1.6489170262952906,"gamma":0.08045680227457802,"theta":-0.18643276444638374,"vega":0.004538163335618199,"rho":0.0010797533956738547,"breakevenPct":1.0806877698222248},{"delta":0.9,"premium":7.190187154034157,"strike":19.159812845965842,"iv":3.5020631794620103,"gamma":0.025575572509495336,"theta":-0.2904101966713791,"vega":0.0034502952357218443,"rho":0.0009273140881769467,"breakevenPct":1.424172440338726}],"put":[{"delta":0.1,"premium":0.275,"strike":20.383574978358055,"iv":2.7177390107971715,"gamma":0.03311398291522613,"theta":-0.22292180021639363,"vega":0.0034489260422029752,"rho":-0.00016478153137470622,"breakevenPct":22.599788381993626},{"delta":0.15,"premium":0.19600909683020712,"strike":23.659636126791714,"iv":1.2478137919584174,"gamma":0.09804933380659371,"theta":-0.1355639799398331,"vega":0.004552166978338938,"rho":-0.0002365235931271391,"breakevenPct":9.685808198762476},{"delta":0.2,"premium":0.20222772277227724,"strike":24.60891089108911,"iv":0.9033455445544555,"gamma":0.1597079207920792,"theta":-0.12,"vega":0.005304950495049505,"rho":-0.00031805150219236026,"breakevenPct":6.055876950281637},{"delta":0.25,"premium":0.27098459845984596,"strike":24.883938393839383,"iv":0.9059858085808581,"gamma":0.18094004400440045,"theta":-0.13666666666666666,"vega":0.006075027502750276,"rho":-0.0003959121626000775,"breakevenPct":5.261917646730035},{"delta":0.3,"premium":0.34784768211920525,"strike":25.13670766319773,"iv":0.9076194891201514,"gamma":0.19736423841059603,"theta":-0.14949640491958371,"vega":0.006646073793755913,"rho":-0.00047381008517034134,"breakevenPct":4.584834560898681},{"delta":0.35,"premium":0.4306291390728476,"strike":25.373226111636708,"iv":0.9085182592242195,"gamma":0.21027814569536424,"theta":-0.15952478713339638,"vega":0.007071807000946073,"rho":-0.0005517352129873086,"breakevenPct":3.9930832464824553},{"delta":0.4,"premium":0.5157732864674869,"strike":25.601933216168717,"iv":0.9011103690685414,"gamma":0.22150158172231987,"theta":-0.1650019332161687,"vega":0.007381546572934974,"rho":-0.0006296745899982018,"breakevenPct":3.440492957270098},{"delta":0.45,"premium":0.6036467486818982,"strike":25.821616871704745,"iv":0.8841068541300527,"gamma":0.23077223198594027,"theta":-0.16522161687170472,"vega":0.0075572934973637965,"rho":-0.0007076304272848366,"breakevenPct":2.933140404069108},{"delta":0.5,"premium":0.6997151621384751,"strike":26.04119193689746,"iv":0.871708764241893,"gamma":0.23726196319018406,"theta":-0.16516108676599472,"vega":0.007675284837861525,"rho":-0.0007860306211748023,"breakevenPct":2.4577491348768965},{"delta":0.55,"premium":0.831178790534619,"strike":26.260297984224366,"iv":0.8792021910604733,"gamma":0.23174049079754602,"theta":-0.1638902716914987,"vega":0.007543821209465382,"rho":-0.000866350057415325,"breakevenPct":2.1204034115098365},{"delta":0.6,"premium":0.9626424189307625,"strike":26.47940403155127,"iv":0.8866956178790534,"gamma":0.226219018404908,"theta":-0.16261945661700264,"vega":0.0074123575810692375,"rho":-0.0009466694936558476,"breakevenPct":1.7830576881427773},{"delta":0.65,"premium":1.132135777998018,"strike":26.724479682854312,"iv":0.8936854311199207,"gamma":0.21366788899900893,"theta":-0.15567581764122893,"vega":0.007040832507433102,"rho":-0.0010292868322759863,"breakevenPct":1.492132775764848},{"delta":0.7,"premium":1.3055748265609513,"strike":26.97224975222993,"iv":0.900622993062438,"gamma":0.2003874132804757,"theta":-0.1481436075322101,"vega":0.006644400396432111,"rho":-0.0011121425846088002,"breakevenPct":1.206024150619787},{"delta":0.75,"premium":1.6706747404844293,"strike":27.3840830449827,"iv":0.9878955017301039,"gamma":0.1676356401384083,"theta":-0.14791453287197232,"vega":0.006062283737024221,"rho":-0.0012061039396691333,"breakevenPct":1.0261420150182035}]},"raw":{"call":[{"delta":0.1,"premium":0.275,"strike":36.76507772514835,"iv":3.2607660263076625,"gamma":0.027390982445366786,"theta":-0.2692239005457452,"vega":0.0034512494396594386,"rho":0.00013267466498928323,"breakevenPct":42.57150779502828},{"delta":0.15,"premium":0.29096613880144384,"strike":31.138645552057753,"iv":2.0996461239639133,"gamma":0.06221548347013732,"theta":-0.22709386312946458,"vega":0.004557703745485836,"rho":0.00020653143541824118,"breakevenPct":20.976180488295604},{"delta":0.2,"premium":0.21413662967860275,"strike":28.06546518714411,"iv":1.0931037895349323,"gamma":0.14877335216089976,"theta":-0.14179499224309244,"vega":0.005353562068555231,"rho":0.00029060174725267275,"breakevenPct":8.851431165599351},{"delta":0.25,"premium":0.2501228501228501,"strike":27.24938574938575,"iv":0.8964719901719902,"gamma":0.18304496314496316,"theta":-0.13637518427518427,"vega":0.006051351351351351,"rho":0.0003630216345407177,"breakevenPct":5.848762892642799},{"delta":0.3,"premium":0.3137426900584795,"strike":26.9541910331384,"iv":0.8839914230019493,"gamma":0.20384697855750486,"theta":-0.14805672514619883,"vega":0.006673294346978558,"rho":0.000432622624328243,"breakevenPct":4.957404631242808},{"delta":0.35,"premium":0.3868421052631579,"strike":26.710526315789473,"iv":0.8780947368421053,"gamma":0.21739473684210525,"theta":-0.15580526315789472,"vega":0.007063157894736842,"rho":0.000501395024328809,"breakevenPct":4.300879218832298},{"delta":0.4,"premium":0.46312178387650094,"strike":26.470840480274443,"iv":0.873938936535163,"gamma":0.2293449399656947,"theta":-0.16304236706689537,"vega":0.007417495711835335,"rho":0.0005699622406565123,"breakevenPct":3.67191017764027},{"delta":0.45,"premium":0.5596054888507719,"strike":26.256432246998283,"iv":0.8808428816466553,"gamma":0.2311459691252144,"theta":-0.16703036020583192,"vega":0.00754614065180103,"rho":0.000637225937180146,"breakevenPct":3.218005141836244},{"delta":0.5,"premium":0.6560891938250428,"strike":26.042024013722127,"iv":0.8877468267581475,"gamma":0.23294699828473414,"theta":-0.17101835334476845,"vega":0.007674785591766724,"rho":0.0007044896337037798,"breakevenPct":2.7641001060322172},{"delta":0.55,"premium":0.7596672283066556,"strike":25.83066554338669,"iv":0.8793802021903959,"gamma":0.23167438921651223,"theta":-0.16712636899747263,"vega":0.0075645324347093515,"rho":0.0007714426326050919,"breakevenPct":2.3492408456248834},{"delta":0.6,"premium":0.8649747262005055,"strike":25.62005054759899,"iv":0.867290901432182,"gamma":0.2296524852569503,"theta":-0.1613133951137321,"vega":0.007396040438079191,"rho":0.0008383198892999673,"breakevenPct":1.9439002070804263},{"delta":0.65,"premium":1.1375120540019295,"strike":25.292671166827386,"iv":0.9725234329797496,"gamma":0.20646094503375115,"theta":-0.17162150433944073,"vega":0.007092671166827386,"rho":0.0008958754189759158,"breakevenPct":1.7328068546163022},{"delta":0.7,"premium":1.6317261330761814,"strike":24.810511089681775,"iv":1.2332756027000964,"gamma":0.15520732883317262,"theta":-0.20329942140790744,"vega":0.0066105110896817745,"rho":0.0009410742407430539,"breakevenPct":1.7792040906772706},{"delta":0.75,"premium":1.8742079207920805,"strike":24.47128712871287,"iv":1.2506067326732682,"gamma":0.15265227722772268,"theta":-0.18843980198019813,"vega":0.006088514851485148,"rho":0.0010004344432144327,"breakevenPct":1.4068323691491524},{"delta":0.8,"premium":3.1559530868922105,"strike":23.273808641384736,"iv":1.9083711043083178,"gamma":0.07539845633360284,"theta":-0.25594239982262723,"vega":0.005448255492229832,"rho":0.0010049506462329785,"breakevenPct":1.7311844814355184},{"delta":0.85,"premium":3.1658472332652376,"strike":23.094915449334575,"iv":1.6489170262952906,"gamma":0.08045680227457802,"theta":-0.18643276444638374,"vega":0.004538163335618199,"rho":0.0010797533956738547,"breakevenPct":1.0806877698222248},{"delta":0.9,"premium":7.190187154034157,"strike":19.159812845965842,"iv":3.5020631794620103,"gamma":0.025575572509495336,"theta":-0.2904101966713791,"vega":0.0034502952357218443,"rho":0.0009273140881769467,"breakevenPct":1.424172440338726}],"put":[{"delta":0.1,"premium":0.275,"strike":20.383574978358055,"iv":2.7177390107971715,"gamma":0.03311398291522613,"theta":-0.22292180021639363,"vega":0.0034489260422029752,"rho":-0.00016478153137470622,"breakevenPct":22.599788381993626},{"delta":0.15,"premium":0.19600909683020712,"strike":23.659636126791714,"iv":1.2478137919584174,"gamma":0.09804933380659371,"theta":-0.1355639799398331,"vega":0.004552166978338938,"rho":-0.0002365235931271391,"breakevenPct":9.685808198762476},{"delta":0.2,"premium":0.20222772277227724,"strike":24.60891089108911,"iv":0.9033455445544555,"gamma":0.1597079207920792,"theta":-0.12,"vega":0.005304950495049505,"rho":-0.00031805150219236026,"breakevenPct":6.055876950281637},{"delta":0.25,"premium":0.27098459845984596,"strike":24.883938393839383,"iv":0.9059858085808581,"gamma":0.18094004400440045,"theta":-0.13666666666666666,"vega":0.006075027502750276,"rho":-0.0003959121626000775,"breakevenPct":5.261917646730035},{"delta":0.3,"premium":0.34784768211920525,"strike":25.13670766319773,"iv":0.9076194891201514,"gamma":0.19736423841059603,"theta":-0.14949640491958371,"vega":0.006646073793755913,"rho":-0.00047381008517034134,"breakevenPct":4.584834560898681},{"delta":0.35,"premium":0.4306291390728476,"strike":25.373226111636708,"iv":0.9085182592242195,"gamma":0.21027814569536424,"theta":-0.15952478713339638,"vega":0.007071807000946073,"rho":-0.0005517352129873086,"breakevenPct":3.9930832464824553},{"delta":0.4,"premium":0.5157732864674869,"strike":25.601933216168717,"iv":0.9011103690685414,"gamma":0.22150158172231987,"theta":-0.1650019332161687,"vega":0.007381546572934974,"rho":-0.0006296745899982018,"breakevenPct":3.440492957270098},{"delta":0.45,"premium":0.6036467486818982,"strike":25.821616871704745,"iv":0.8841068541300527,"gamma":0.23077223198594027,"theta":-0.16522161687170472,"vega":0.0075572934973637965,"rho":-0.0007076304272848366,"breakevenPct":2.933140404069108},{"delta":0.5,"premium":0.6997151621384751,"strike":26.04119193689746,"iv":0.871708764241893,"gamma":0.23726196319018406,"theta":-0.16516108676599472,"vega":0.007675284837861525,"rho":-0.0007860306211748023,"breakevenPct":2.4577491348768965},{"delta":0.55,"premium":0.831178790534619,"strike":26.260297984224366,"iv":0.8792021910604733,"gamma":0.23174049079754602,"theta":-0.1638902716914987,"vega":0.007543821209465382,"rho":-0.000866350057415325,"breakevenPct":2.1204034115098365},{"delta":0.6,"premium":0.9626424189307625,"strike":26.47940403155127,"iv":0.8866956178790534,"gamma":0.226219018404908,"theta":-0.16261945661700264,"vega":0.0074123575810692375,"rho":-0.0009466694936558476,"breakevenPct":1.7830576881427773},{"delta":0.65,"premium":1.132135777998018,"strike":26.724479682854312,"iv":0.8936854311199207,"gamma":0.21366788899900893,"theta":-0.15567581764122893,"vega":0.007040832507433102,"rho":-0.0010292868322759863,"breakevenPct":1.492132775764848},{"delta":0.7,"premium":1.3055748265609513,"strike":26.97224975222993,"iv":0.900622993062438,"gamma":0.2003874132804757,"theta":-0.1481436075322101,"vega":0.006644400396432111,"rho":-0.0011121425846088002,"breakevenPct":1.206024150619787},{"delta":0.75,"premium":1.6706747404844293,"strike":27.3840830449827,"iv":0.9878955017301039,"gamma":0.1676356401384083,"theta":-0.14791453287197232,"vega":0.006062283737024221,"rho":-0.0012061039396691333,"breakevenPct":1.0261420150182035}]}},"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"}}