{"symbol":"FOR","url":"https://intraalpha.com/companies/FOR","capturedAt":"2026-10-23T09:04:20.228Z","state":"ready","quote":{"symbol":"FOR","last_price":26.22,"prev_close":25.22,"regular_close":26.22,"change":1,"change_pct":3.9651,"regular_change":1,"regular_change_pct":3.9651,"extended_change":0,"extended_change_pct":0,"bid":12.41,"ask":26.32,"bid_size":100,"ask_size":100,"volume":126775,"vwap":26.044887,"open":25.38,"high":26.23,"low":24.55,"close":26.22,"trade_count":4042,"last_trade_at":"2026-10-22T23:00:00.003988362Z","last_quote_at":"2026-10-23T08:12:19.65689198Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T05:04:18.119521039-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FOR","fetched_at":"2026-10-23T09:04:19.859750+00:00","name":"Forestar Group Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REAL ESTATE - DEVELOPMENT","country":"USA","description":"Forestar Group Inc. is a residential lot development company in the United States. The company is headquartered in Arlington, Texas.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":1286440000,"ebitda":216900000,"pe_ratio":7.69,"peg_ratio":4.9,"book_value":36.4,"dividend_per_share":null,"dividend_yield":null,"eps":3.28,"revenue_ttm":1724800000,"gross_profit_ttm":368900000,"profit_margin":0.0988,"operating_margin_ttm":0.113,"return_on_assets_ttm":0.0421,"return_on_equity_ttm":0.0964,"quarterly_earnings_growth":0.084,"quarterly_revenue_growth":0.042,"analyst_target_price":34,"analyst_number":1,"beta":1.402,"fifty_two_week_high":32.06,"fifty_two_week_low":22.81,"fifty_day_ma":27.01,"two_hundred_day_ma":27.45,"shares_outstanding":51009000,"forward_pe":49.02,"price_to_sales":0.746,"price_to_book":0.735,"ev_to_revenue":1.032,"ev_to_ebitda":8.2},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T09:04:19.859750+00:00"},"optionObservedAt":"2026-10-22T19:55:01.841Z","bars":[{"c":25.76,"h":25.76,"l":25.76,"n":6,"o":25.76,"t":"2026-10-16T13:30:00Z","v":2744,"vw":25.76},{"c":26.01,"h":26.01,"l":26.01,"n":5,"o":26.01,"t":"2026-10-16T13:40:00Z","v":121,"vw":26.01},{"c":25.7,"h":25.805,"l":25.7,"n":25,"o":25.805,"t":"2026-10-16T14:15:00Z","v":1319,"vw":25.779444},{"c":25.89,"h":25.91,"l":25.83,"n":43,"o":25.83,"t":"2026-10-16T14:20:00Z","v":2127,"vw":25.867059},{"c":25.93,"h":25.93,"l":25.87,"n":24,"o":25.87,"t":"2026-10-16T14:25:00Z","v":677,"vw":25.896667},{"c":25.865,"h":25.865,"l":25.865,"n":7,"o":25.865,"t":"2026-10-16T14:30:00Z","v":413,"vw":25.865},{"c":25.83,"h":25.83,"l":25.83,"n":15,"o":25.83,"t":"2026-10-16T14:35:00Z","v":504,"vw":25.83},{"c":25.77,"h":25.77,"l":25.77,"n":9,"o":25.77,"t":"2026-10-16T14:40:00Z","v":226,"vw":25.77},{"c":25.81,"h":25.81,"l":25.68,"n":22,"o":25.68,"t":"2026-10-16T14:50:00Z","v":537,"vw":25.766667},{"c":25.885,"h":25.89,"l":25.87,"n":39,"o":25.87,"t":"2026-10-16T15:00:00Z","v":1499,"vw":25.880625},{"c":26,"h":26.03,"l":25.99,"n":65,"o":26,"t":"2026-10-16T15:10:00Z","v":3791,"vw":25.994957},{"c":25.96,"h":25.99,"l":25.96,"n":14,"o":25.97,"t":"2026-10-16T15:15:00Z","v":491,"vw":25.973333},{"c":25.96,"h":25.96,"l":25.9308,"n":13,"o":25.9308,"t":"2026-10-16T15:20:00Z","v":521,"vw":25.94241},{"c":25.87,"h":25.9,"l":25.86,"n":37,"o":25.9,"t":"2026-10-16T15:25:00Z","v":1451,"vw":25.879},{"c":25.94,"h":25.94,"l":25.94,"n":37,"o":25.94,"t":"2026-10-16T15:30:00Z","v":773,"vw":25.94},{"c":25.87,"h":25.895,"l":25.87,"n":28,"o":25.895,"t":"2026-10-16T15:35:00Z","v":884,"vw":25.887877},{"c":25.78,"h":25.81,"l":25.78,"n":21,"o":25.81,"t":"2026-10-16T15:40:00Z","v":399,"vw":25.795},{"c":25.8,"h":25.8,"l":25.77,"n":17,"o":25.77,"t":"2026-10-16T15:45:00Z","v":268,"vw":25.785},{"c":25.815,"h":25.815,"l":25.78,"n":86,"o":25.79,"t":"2026-10-16T15:50:00Z","v":3841,"vw":25.806659},{"c":25.78,"h":25.78,"l":25.74,"n":73,"o":25.76,"t":"2026-10-16T16:00:00Z","v":2262,"vw":25.770909},{"c":25.76,"h":25.77,"l":25.76,"n":35,"o":25.77,"t":"2026-10-16T16:10:00Z","v":815,"vw":25.765},{"c":25.76,"h":25.76,"l":25.76,"n":13,"o":25.76,"t":"2026-10-16T16:15:00Z","v":147,"vw":25.76},{"c":25.74,"h":25.76,"l":25.74,"n":18,"o":25.76,"t":"2026-10-16T16:25:00Z","v":431,"vw":25.746667},{"c":25.72,"h":25.72,"l":25.72,"n":16,"o":25.72,"t":"2026-10-16T16:30:00Z","v":189,"vw":25.72},{"c":25.7,"h":25.72,"l":25.7,"n":22,"o":25.72,"t":"2026-10-16T16:40:00Z","v":937,"vw":25.713333},{"c":25.7,"h":25.7,"l":25.67,"n":55,"o":25.68,"t":"2026-10-16T16:45:00Z","v":1389,"vw":25.688392},{"c":25.7,"h":25.7,"l":25.6725,"n":30,"o":25.6725,"t":"2026-10-16T16:50:00Z","v":622,"vw":25.693125},{"c":25.64,"h":25.6899,"l":25.64,"n":51,"o":25.68,"t":"2026-10-16T17:00:00Z","v":1118,"vw":25.666856},{"c":25.62,"h":25.65,"l":25.62,"n":43,"o":25.65,"t":"2026-10-16T17:05:00Z","v":804,"vw":25.636764},{"c":25.66,"h":25.66,"l":25.66,"n":22,"o":25.66,"t":"2026-10-16T17:10:00Z","v":428,"vw":25.66},{"c":25.69,"h":25.69,"l":25.69,"n":15,"o":25.69,"t":"2026-10-16T17:15:00Z","v":210,"vw":25.69},{"c":25.67,"h":25.67,"l":25.67,"n":23,"o":25.67,"t":"2026-10-16T17:20:00Z","v":692,"vw":25.67},{"c":25.63,"h":25.66,"l":25.63,"n":49,"o":25.66,"t":"2026-10-16T17:25:00Z","v":1634,"vw":25.645},{"c":25.6131,"h":25.645,"l":25.6131,"n":11,"o":25.645,"t":"2026-10-16T17:30:00Z","v":1237,"vw":25.638653},{"c":25.69,"h":25.69,"l":25.66,"n":57,"o":25.68,"t":"2026-10-16T17:40:00Z","v":1218,"vw":25.673587},{"c":25.64,"h":25.67,"l":25.64,"n":33,"o":25.65,"t":"2026-10-16T17:55:00Z","v":1019,"vw":25.65626},{"c":25.58,"h":25.63,"l":25.58,"n":64,"o":25.63,"t":"2026-10-16T18:00:00Z","v":1178,"vw":25.611667},{"c":25.61,"h":25.61,"l":25.61,"n":26,"o":25.61,"t":"2026-10-16T18:20:00Z","v":721,"vw":25.61},{"c":25.58,"h":25.6,"l":25.58,"n":45,"o":25.6,"t":"2026-10-16T18:25:00Z","v":1565,"vw":25.586235},{"c":25.63,"h":25.63,"l":25.63,"n":20,"o":25.63,"t":"2026-10-16T18:30:00Z","v":289,"vw":25.63},{"c":25.62,"h":25.62,"l":25.62,"n":24,"o":25.62,"t":"2026-10-16T18:35:00Z","v":559,"vw":25.62},{"c":25.64,"h":25.64,"l":25.64,"n":8,"o":25.64,"t":"2026-10-16T18:40:00Z","v":272,"vw":25.64},{"c":25.64,"h":25.64,"l":25.64,"n":29,"o":25.64,"t":"2026-10-16T18:45:00Z","v":572,"vw":25.64},{"c":25.635,"h":25.64,"l":25.635,"n":20,"o":25.64,"t":"2026-10-16T18:50:00Z","v":471,"vw":25.636667},{"c":25.64,"h":25.64,"l":25.6,"n":24,"o":25.6,"t":"2026-10-16T18:55:00Z","v":732,"vw":25.621622},{"c":25.63,"h":25.63,"l":25.63,"n":10,"o":25.63,"t":"2026-10-16T19:05:00Z","v":230,"vw":25.63},{"c":25.64,"h":25.64,"l":25.64,"n":49,"o":25.64,"t":"2026-10-16T19:10:00Z","v":1260,"vw":25.64},{"c":25.67,"h":25.67,"l":25.67,"n":21,"o":25.67,"t":"2026-10-16T19:20:00Z","v":381,"vw":25.67},{"c":25.64,"h":25.64,"l":25.64,"n":13,"o":25.64,"t":"2026-10-16T19:25:00Z","v":371,"vw":25.64},{"c":25.63,"h":25.65,"l":25.63,"n":55,"o":25.65,"t":"2026-10-16T19:30:00Z","v":1563,"vw":25.646},{"c":25.64,"h":25.64,"l":25.64,"n":12,"o":25.64,"t":"2026-10-16T19:35:00Z","v":194,"vw":25.64},{"c":25.64,"h":25.64,"l":25.63,"n":79,"o":25.64,"t":"2026-10-16T19:40:00Z","v":2637,"vw":25.631768},{"c":25.64,"h":25.65,"l":25.595,"n":103,"o":25.595,"t":"2026-10-16T19:45:00Z","v":4270,"vw":25.640263},{"c":25.68,"h":25.73,"l":25.66,"n":132,"o":25.68,"t":"2026-10-16T19:50:00Z","v":5697,"vw":25.677284},{"c":25.64,"h":25.71,"l":25.64,"n":403,"o":25.69,"t":"2026-10-16T19:55:00Z","v":11537,"vw":25.682812},{"c":25.67,"h":25.67,"l":25.67,"n":14,"o":25.67,"t":"2026-10-16T20:00:00Z","v":33413,"vw":25.67},{"c":25.65,"h":25.84,"l":25.61,"n":14,"o":25.62,"t":"2026-10-19T13:30:00Z","v":902,"vw":25.660847},{"c":25.23,"h":25.62,"l":25.23,"n":51,"o":25.62,"t":"2026-10-19T13:35:00Z","v":1089,"vw":25.512143},{"c":25.745,"h":25.745,"l":25.745,"n":2,"o":25.745,"t":"2026-10-19T13:45:00Z","v":405,"vw":25.745},{"c":25.24,"h":25.48,"l":25.24,"n":8,"o":25.24,"t":"2026-10-19T13:50:00Z","v":330,"vw":25.32},{"c":25.245,"h":25.25,"l":25.22,"n":22,"o":25.25,"t":"2026-10-19T14:00:00Z","v":923,"vw":25.239},{"c":25.185,"h":25.23,"l":25.185,"n":21,"o":25.2,"t":"2026-10-19T14:05:00Z","v":627,"vw":25.211928},{"c":25.24,"h":25.37,"l":25.1975,"n":85,"o":25.1975,"t":"2026-10-19T14:15:00Z","v":3033,"vw":25.309423},{"c":25.29,"h":25.38,"l":25.245,"n":31,"o":25.2525,"t":"2026-10-19T14:20:00Z","v":1573,"vw":25.325816},{"c":25.29,"h":25.3,"l":25.29,"n":7,"o":25.3,"t":"2026-10-19T14:25:00Z","v":441,"vw":25.2975},{"c":25.3,"h":25.3,"l":25.3,"n":3,"o":25.3,"t":"2026-10-19T14:30:00Z","v":117,"vw":25.3},{"c":25.25,"h":25.29,"l":25.24,"n":19,"o":25.24,"t":"2026-10-19T14:35:00Z","v":1295,"vw":25.274942},{"c":25.145,"h":25.145,"l":25.145,"n":2,"o":25.145,"t":"2026-10-19T14:40:00Z","v":101,"vw":25.145},{"c":25.34,"h":25.34,"l":25.28,"n":16,"o":25.28,"t":"2026-10-19T15:05:00Z","v":423,"vw":25.307143},{"c":25.28,"h":25.37,"l":25.28,"n":36,"o":25.3,"t":"2026-10-19T15:10:00Z","v":985,"vw":25.316667},{"c":25.2401,"h":25.2401,"l":25.24,"n":7,"o":25.24,"t":"2026-10-19T15:15:00Z","v":394,"vw":25.240027},{"c":25.28,"h":25.28,"l":25.28,"n":9,"o":25.28,"t":"2026-10-19T15:20:00Z","v":327,"vw":25.28},{"c":25.29,"h":25.355,"l":25.29,"n":27,"o":25.355,"t":"2026-10-19T15:30:00Z","v":686,"vw":25.30625},{"c":25.25,"h":25.255,"l":25.25,"n":3,"o":25.255,"t":"2026-10-19T15:40:00Z","v":201,"vw":25.2525},{"c":25.28,"h":25.28,"l":25.27,"n":19,"o":25.27,"t":"2026-10-19T15:50:00Z","v":338,"vw":25.275},{"c":25.22,"h":25.22,"l":25.22,"n":22,"o":25.22,"t":"2026-10-19T16:00:00Z","v":631,"vw":25.22},{"c":25.225,"h":25.225,"l":25.18,"n":30,"o":25.19,"t":"2026-10-19T16:05:00Z","v":1505,"vw":25.204545},{"c":25.18,"h":25.18,"l":25.18,"n":3,"o":25.18,"t":"2026-10-19T16:10:00Z","v":108,"vw":25.18},{"c":25.18,"h":25.18,"l":25.16,"n":37,"o":25.18,"t":"2026-10-19T16:15:00Z","v":1177,"vw":25.176},{"c":25.23,"h":25.24,"l":25.21,"n":81,"o":25.21,"t":"2026-10-19T16:20:00Z","v":2030,"vw":25.227778},{"c":25.22,"h":25.22,"l":25.22,"n":12,"o":25.22,"t":"2026-10-19T16:30:00Z","v":288,"vw":25.22},{"c":25.18,"h":25.18,"l":25.17,"n":54,"o":25.18,"t":"2026-10-19T16:35:00Z","v":2405,"vw":25.179224},{"c":25.27,"h":25.27,"l":25.22,"n":30,"o":25.22,"t":"2026-10-19T16:40:00Z","v":1750,"vw":25.239364},{"c":25.28,"h":25.28,"l":25.28,"n":22,"o":25.28,"t":"2026-10-19T16:45:00Z","v":906,"vw":25.28},{"c":25.26,"h":25.26,"l":25.25,"n":15,"o":25.25,"t":"2026-10-19T16:50:00Z","v":459,"vw":25.2525},{"c":25.2551,"h":25.26,"l":25.24,"n":28,"o":25.26,"t":"2026-10-19T17:05:00Z","v":906,"vw":25.252511},{"c":25.2,"h":25.205,"l":25.2,"n":5,"o":25.205,"t":"2026-10-19T17:20:00Z","v":209,"vw":25.2025},{"c":25.2,"h":25.2,"l":25.19,"n":12,"o":25.19,"t":"2026-10-19T17:30:00Z","v":352,"vw":25.194505},{"c":25.225,"h":25.225,"l":25.22,"n":7,"o":25.22,"t":"2026-10-19T17:35:00Z","v":3254,"vw":25.220155},{"c":25.235,"h":25.25,"l":25.22,"n":56,"o":25.225,"t":"2026-10-19T17:40:00Z","v":1382,"vw":25.236},{"c":25.19,"h":25.22,"l":25.19,"n":24,"o":25.22,"t":"2026-10-19T17:45:00Z","v":586,"vw":25.205},{"c":25.19,"h":25.19,"l":25.18,"n":41,"o":25.18,"t":"2026-10-19T18:10:00Z","v":1060,"vw":25.1825},{"c":25.215,"h":25.215,"l":25.215,"n":4,"o":25.215,"t":"2026-10-19T18:15:00Z","v":217,"vw":25.215},{"c":25.24,"h":25.24,"l":25.24,"n":9,"o":25.24,"t":"2026-10-19T18:20:00Z","v":237,"vw":25.24},{"c":25.21,"h":25.21,"l":25.21,"n":10,"o":25.21,"t":"2026-10-19T18:30:00Z","v":136,"vw":25.21},{"c":25.18,"h":25.19,"l":25.18,"n":11,"o":25.18,"t":"2026-10-19T18:40:00Z","v":542,"vw":25.185},{"c":25.18,"h":25.18,"l":25.155,"n":58,"o":25.18,"t":"2026-10-19T18:45:00Z","v":3186,"vw":25.176221},{"c":25.16,"h":25.16,"l":25.16,"n":11,"o":25.16,"t":"2026-10-19T18:50:00Z","v":358,"vw":25.16},{"c":25.15,"h":25.16,"l":25.12,"n":41,"o":25.16,"t":"2026-10-19T18:55:00Z","v":2703,"vw":25.156609},{"c":25.1101,"h":25.16,"l":25.1101,"n":21,"o":25.145,"t":"2026-10-19T19:00:00Z","v":1321,"vw":25.120623},{"c":25.1591,"h":25.1591,"l":25.1001,"n":15,"o":25.11,"t":"2026-10-19T19:05:00Z","v":3749,"vw":25.106719},{"c":25.1,"h":25.1,"l":25.1,"n":23,"o":25.1,"t":"2026-10-19T19:10:00Z","v":653,"vw":25.1},{"c":25.105,"h":25.105,"l":25.105,"n":4,"o":25.105,"t":"2026-10-19T19:15:00Z","v":110,"vw":25.105},{"c":25.05,"h":25.07,"l":25.05,"n":43,"o":25.07,"t":"2026-10-19T19:25:00Z","v":1092,"vw":25.064334},{"c":25.02,"h":25.055,"l":25.02,"n":27,"o":25.055,"t":"2026-10-19T19:30:00Z","v":804,"vw":25.035892},{"c":25,"h":25.01,"l":25,"n":17,"o":25.01,"t":"2026-10-19T19:35:00Z","v":545,"vw":25.0025},{"c":25,"h":25,"l":24.97,"n":37,"o":24.97,"t":"2026-10-19T19:40:00Z","v":639,"vw":24.988889},{"c":25.115,"h":25.115,"l":25.005,"n":86,"o":25.005,"t":"2026-10-19T19:45:00Z","v":3526,"vw":25.04825},{"c":25.08,"h":25.11,"l":25.06,"n":84,"o":25.09,"t":"2026-10-19T19:50:00Z","v":1972,"vw":25.087685},{"c":25.14,"h":25.14,"l":25.05,"n":430,"o":25.05,"t":"2026-10-19T19:55:00Z","v":12320,"vw":25.106041},{"c":25.1,"h":25.1,"l":25.1,"n":24,"o":25.1,"t":"2026-10-19T20:00:00Z","v":23522,"vw":25.1},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-20T08:00:00Z","v":100,"vw":25.08},{"c":25.22,"h":25.22,"l":25.22,"n":6,"o":25.22,"t":"2026-10-20T13:30:00Z","v":380,"vw":25.22},{"c":25.58,"h":25.81,"l":25.58,"n":18,"o":25.7,"t":"2026-10-20T13:50:00Z","v":2766,"vw":25.713058},{"c":25.7977,"h":25.7977,"l":25.7977,"n":2,"o":25.7977,"t":"2026-10-20T14:00:00Z","v":194,"vw":25.7977},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-20T14:15:00Z","v":300,"vw":25.7},{"c":25.61,"h":25.61,"l":25.61,"n":5,"o":25.61,"t":"2026-10-20T14:20:00Z","v":236,"vw":25.61},{"c":25.79,"h":25.79,"l":25.695,"n":89,"o":25.75,"t":"2026-10-20T14:25:00Z","v":3210,"vw":25.754414},{"c":25.71,"h":25.8294,"l":25.71,"n":5,"o":25.8294,"t":"2026-10-20T14:30:00Z","v":325,"vw":25.755468},{"c":25.65,"h":25.65,"l":25.65,"n":10,"o":25.65,"t":"2026-10-20T14:35:00Z","v":251,"vw":25.65},{"c":25.705,"h":25.705,"l":25.705,"n":3,"o":25.705,"t":"2026-10-20T14:40:00Z","v":192,"vw":25.705},{"c":25.73,"h":25.78,"l":25.73,"n":82,"o":25.78,"t":"2026-10-20T14:50:00Z","v":1921,"vw":25.753333},{"c":25.82,"h":25.82,"l":25.745,"n":8,"o":25.745,"t":"2026-10-20T14:55:00Z","v":576,"vw":25.7604},{"c":25.62,"h":25.67,"l":25.62,"n":23,"o":25.67,"t":"2026-10-20T15:10:00Z","v":1702,"vw":25.634615},{"c":25.69,"h":25.73,"l":25.63,"n":68,"o":25.63,"t":"2026-10-20T15:15:00Z","v":4048,"vw":25.651034},{"c":25.65,"h":25.67,"l":25.65,"n":13,"o":25.65,"t":"2026-10-20T15:20:00Z","v":529,"vw":25.656667},{"c":25.6,"h":25.61,"l":25.6,"n":13,"o":25.61,"t":"2026-10-20T15:30:00Z","v":440,"vw":25.606667},{"c":25.545,"h":25.58,"l":25.545,"n":16,"o":25.58,"t":"2026-10-20T15:35:00Z","v":908,"vw":25.549667},{"c":25.61,"h":25.61,"l":25.61,"n":7,"o":25.61,"t":"2026-10-20T15:40:00Z","v":176,"vw":25.61},{"c":25.59,"h":25.59,"l":25.58,"n":12,"o":25.58,"t":"2026-10-20T15:45:00Z","v":662,"vw":25.586667},{"c":25.535,"h":25.55,"l":25.535,"n":19,"o":25.55,"t":"2026-10-20T15:55:00Z","v":554,"vw":25.54625},{"c":25.5,"h":25.57,"l":25.5,"n":13,"o":25.57,"t":"2026-10-20T16:00:00Z","v":641,"vw":25.542},{"c":25.48,"h":25.48,"l":25.48,"n":30,"o":25.48,"t":"2026-10-20T16:10:00Z","v":671,"vw":25.48},{"c":25.46,"h":25.5,"l":25.46,"n":25,"o":25.5,"t":"2026-10-20T16:20:00Z","v":779,"vw":25.48},{"c":25.5,"h":25.5,"l":25.47,"n":27,"o":25.47,"t":"2026-10-20T16:35:00Z","v":1008,"vw":25.494152},{"c":25.47,"h":25.48,"l":25.47,"n":41,"o":25.47,"t":"2026-10-20T16:40:00Z","v":1749,"vw":25.471825},{"c":25.47,"h":25.5,"l":25.47,"n":5,"o":25.5,"t":"2026-10-20T16:45:00Z","v":1730,"vw":25.498172},{"c":25.5,"h":25.5,"l":25.45,"n":26,"o":25.47,"t":"2026-10-20T16:50:00Z","v":823,"vw":25.47},{"c":25.54,"h":25.54,"l":25.51,"n":27,"o":25.51,"t":"2026-10-20T17:00:00Z","v":1067,"vw":25.518571},{"c":25.515,"h":25.525,"l":25.47,"n":30,"o":25.525,"t":"2026-10-20T17:10:00Z","v":2801,"vw":25.515049},{"c":25.48,"h":25.48,"l":25.48,"n":6,"o":25.48,"t":"2026-10-20T17:15:00Z","v":453,"vw":25.48},{"c":25.48,"h":25.48,"l":25.47,"n":11,"o":25.4714,"t":"2026-10-20T17:20:00Z","v":613,"vw":25.473349},{"c":25.38,"h":25.49,"l":25.38,"n":92,"o":25.48,"t":"2026-10-20T17:25:00Z","v":6259,"vw":25.43919},{"c":25.46,"h":25.46,"l":25.46,"n":8,"o":25.46,"t":"2026-10-20T17:30:00Z","v":303,"vw":25.46},{"c":25.46,"h":25.46,"l":25.44,"n":22,"o":25.46,"t":"2026-10-20T17:50:00Z","v":825,"vw":25.457015},{"c":25.44,"h":25.44,"l":25.44,"n":21,"o":25.44,"t":"2026-10-20T17:55:00Z","v":551,"vw":25.44},{"c":25.4532,"h":25.4532,"l":25.41,"n":10,"o":25.41,"t":"2026-10-20T18:00:00Z","v":345,"vw":25.439658},{"c":25.41,"h":25.435,"l":25.41,"n":8,"o":25.435,"t":"2026-10-20T18:05:00Z","v":484,"vw":25.420163},{"c":25.435,"h":25.435,"l":25.435,"n":10,"o":25.435,"t":"2026-10-20T18:10:00Z","v":3747,"vw":25.435},{"c":25.41,"h":25.41,"l":25.41,"n":14,"o":25.41,"t":"2026-10-20T18:15:00Z","v":393,"vw":25.41},{"c":25.4,"h":25.4,"l":25.39,"n":36,"o":25.4,"t":"2026-10-20T18:20:00Z","v":829,"vw":25.395},{"c":25.355,"h":25.39,"l":25.33,"n":34,"o":25.33,"t":"2026-10-20T18:25:00Z","v":1379,"vw":25.360625},{"c":25.39,"h":25.39,"l":25.365,"n":36,"o":25.365,"t":"2026-10-20T18:30:00Z","v":1241,"vw":25.3775},{"c":25.305,"h":25.35,"l":25.305,"n":42,"o":25.35,"t":"2026-10-20T18:40:00Z","v":1095,"vw":25.33875},{"c":25.36,"h":25.36,"l":25.36,"n":18,"o":25.36,"t":"2026-10-20T18:45:00Z","v":566,"vw":25.36},{"c":25.35,"h":25.3713,"l":25.35,"n":8,"o":25.3713,"t":"2026-10-20T18:50:00Z","v":637,"vw":25.365258},{"c":25.33,"h":25.33,"l":25.33,"n":9,"o":25.33,"t":"2026-10-20T18:55:00Z","v":137,"vw":25.33},{"c":25.39,"h":25.42,"l":25.38,"n":124,"o":25.39,"t":"2026-10-20T19:00:00Z","v":6628,"vw":25.400478},{"c":25.43,"h":25.43,"l":25.39,"n":12,"o":25.39,"t":"2026-10-20T19:05:00Z","v":545,"vw":25.41},{"c":25.39,"h":25.39,"l":25.39,"n":2,"o":25.39,"t":"2026-10-20T19:15:00Z","v":180,"vw":25.39},{"c":25.41,"h":25.44,"l":25.41,"n":88,"o":25.42,"t":"2026-10-20T19:20:00Z","v":4961,"vw":25.432219},{"c":25.51,"h":25.51,"l":25.42,"n":157,"o":25.43,"t":"2026-10-20T19:25:00Z","v":7342,"vw":25.440277},{"c":25.5,"h":25.55,"l":25.5,"n":25,"o":25.55,"t":"2026-10-20T19:30:00Z","v":1400,"vw":25.511},{"c":25.44,"h":25.47,"l":25.44,"n":53,"o":25.47,"t":"2026-10-20T19:35:00Z","v":1914,"vw":25.4622},{"c":25.565,"h":25.565,"l":25.49,"n":96,"o":25.49,"t":"2026-10-20T19:40:00Z","v":4593,"vw":25.531492},{"c":25.545,"h":25.55,"l":25.51,"n":87,"o":25.54,"t":"2026-10-20T19:45:00Z","v":3104,"vw":25.532215},{"c":25.525,"h":25.56,"l":25.51,"n":170,"o":25.56,"t":"2026-10-20T19:50:00Z","v":4120,"vw":25.533111},{"c":25.565,"h":25.565,"l":25.51,"n":381,"o":25.525,"t":"2026-10-20T19:55:00Z","v":12595,"vw":25.529182},{"c":25.59,"h":25.59,"l":25.56,"n":12,"o":25.56,"t":"2026-10-20T20:00:00Z","v":47160,"vw":25.589596},{"c":25.685,"h":25.685,"l":25.61,"n":5,"o":25.61,"t":"2026-10-21T13:30:00Z","v":1234,"vw":25.650984},{"c":25.64,"h":25.64,"l":25.64,"n":3,"o":25.64,"t":"2026-10-21T13:45:00Z","v":244,"vw":25.64},{"c":25.5,"h":25.51,"l":25.24,"n":81,"o":25.45,"t":"2026-10-21T14:05:00Z","v":4163,"vw":25.423225},{"c":25.56,"h":25.56,"l":25.5,"n":31,"o":25.5,"t":"2026-10-21T14:10:00Z","v":1871,"vw":25.512766},{"c":25.55,"h":25.55,"l":25.43,"n":40,"o":25.46,"t":"2026-10-21T14:15:00Z","v":2357,"vw":25.48801},{"c":25.44,"h":25.44,"l":25.44,"n":2,"o":25.44,"t":"2026-10-21T14:20:00Z","v":103,"vw":25.44},{"c":25.505,"h":25.505,"l":25.48,"n":20,"o":25.48,"t":"2026-10-21T14:25:00Z","v":703,"vw":25.4925},{"c":25.53,"h":25.545,"l":25.505,"n":16,"o":25.505,"t":"2026-10-21T14:30:00Z","v":798,"vw":25.53},{"c":25.58,"h":25.58,"l":25.58,"n":16,"o":25.58,"t":"2026-10-21T14:45:00Z","v":221,"vw":25.58},{"c":25.57,"h":25.57,"l":25.56,"n":32,"o":25.56,"t":"2026-10-21T14:55:00Z","v":491,"vw":25.565},{"c":25.53,"h":25.53,"l":25.53,"n":10,"o":25.53,"t":"2026-10-21T15:00:00Z","v":253,"vw":25.53},{"c":25.54,"h":25.545,"l":25.52,"n":17,"o":25.52,"t":"2026-10-21T15:05:00Z","v":715,"vw":25.5275},{"c":25.545,"h":25.57,"l":25.545,"n":45,"o":25.56,"t":"2026-10-21T15:10:00Z","v":1324,"vw":25.559444},{"c":25.39,"h":25.39,"l":25.39,"n":8,"o":25.39,"t":"2026-10-21T15:20:00Z","v":414,"vw":25.39},{"c":25.525,"h":25.53,"l":25.525,"n":14,"o":25.53,"t":"2026-10-21T15:25:00Z","v":719,"vw":25.528},{"c":25.57,"h":25.57,"l":25.54,"n":21,"o":25.54,"t":"2026-10-21T15:30:00Z","v":725,"vw":25.55},{"c":25.53,"h":25.54,"l":25.445,"n":43,"o":25.54,"t":"2026-10-21T15:40:00Z","v":3429,"vw":25.479853},{"c":25.47,"h":25.51,"l":25.46,"n":10,"o":25.4701,"t":"2026-10-21T15:45:00Z","v":4459,"vw":25.49386},{"c":25.5,"h":25.5,"l":25.5,"n":11,"o":25.5,"t":"2026-10-21T16:00:00Z","v":241,"vw":25.5},{"c":25.49,"h":25.49,"l":25.49,"n":10,"o":25.49,"t":"2026-10-21T16:10:00Z","v":213,"vw":25.49},{"c":25.45,"h":25.46,"l":25.45,"n":11,"o":25.46,"t":"2026-10-21T16:15:00Z","v":639,"vw":25.456667},{"c":25.46,"h":25.48,"l":25.45,"n":24,"o":25.48,"t":"2026-10-21T16:20:00Z","v":686,"vw":25.463333},{"c":25.44,"h":25.44,"l":25.44,"n":4,"o":25.44,"t":"2026-10-21T16:25:00Z","v":256,"vw":25.44},{"c":25.46,"h":25.46,"l":25.46,"n":10,"o":25.46,"t":"2026-10-21T16:30:00Z","v":256,"vw":25.46},{"c":25.58,"h":25.59,"l":25.44,"n":119,"o":25.45,"t":"2026-10-21T16:35:00Z","v":6209,"vw":25.494157},{"c":25.52,"h":25.58,"l":25.51,"n":86,"o":25.58,"t":"2026-10-21T16:40:00Z","v":3444,"vw":25.542748},{"c":25.49,"h":25.49,"l":25.49,"n":15,"o":25.49,"t":"2026-10-21T16:45:00Z","v":280,"vw":25.49},{"c":25.485,"h":25.485,"l":25.44,"n":35,"o":25.45,"t":"2026-10-21T16:50:00Z","v":996,"vw":25.45625},{"c":25.49,"h":25.49,"l":25.47,"n":16,"o":25.485,"t":"2026-10-21T16:55:00Z","v":695,"vw":25.483},{"c":25.49,"h":25.49,"l":25.48,"n":19,"o":25.48,"t":"2026-10-21T17:00:00Z","v":584,"vw":25.482},{"c":25.51,"h":25.51,"l":25.48,"n":13,"o":25.48,"t":"2026-10-21T17:05:00Z","v":921,"vw":25.494145},{"c":25.505,"h":25.505,"l":25.505,"n":7,"o":25.505,"t":"2026-10-21T17:15:00Z","v":129,"vw":25.505},{"c":25.485,"h":25.485,"l":25.485,"n":4,"o":25.485,"t":"2026-10-21T17:20:00Z","v":199,"vw":25.485},{"c":25.49,"h":25.49,"l":25.49,"n":4,"o":25.49,"t":"2026-10-21T17:25:00Z","v":133,"vw":25.49},{"c":25.49,"h":25.49,"l":25.49,"n":8,"o":25.49,"t":"2026-10-21T17:30:00Z","v":610,"vw":25.49},{"c":25.47,"h":25.47,"l":25.47,"n":23,"o":25.47,"t":"2026-10-21T17:35:00Z","v":742,"vw":25.47},{"c":25.48,"h":25.48,"l":25.46,"n":38,"o":25.46,"t":"2026-10-21T17:40:00Z","v":2474,"vw":25.473171},{"c":25.48,"h":25.5099,"l":25.46,"n":34,"o":25.46,"t":"2026-10-21T17:45:00Z","v":4350,"vw":25.485709},{"c":25.47,"h":25.47,"l":25.47,"n":9,"o":25.47,"t":"2026-10-21T17:50:00Z","v":531,"vw":25.47},{"c":25.46,"h":25.48,"l":25.46,"n":44,"o":25.48,"t":"2026-10-21T18:00:00Z","v":1143,"vw":25.47},{"c":25.44,"h":25.4705,"l":25.44,"n":11,"o":25.465,"t":"2026-10-21T18:05:00Z","v":653,"vw":25.455689},{"c":25.44,"h":25.44,"l":25.44,"n":17,"o":25.44,"t":"2026-10-21T18:15:00Z","v":288,"vw":25.44},{"c":25.42,"h":25.42,"l":25.42,"n":25,"o":25.42,"t":"2026-10-21T18:25:00Z","v":373,"vw":25.42},{"c":25.41,"h":25.41,"l":25.41,"n":10,"o":25.41,"t":"2026-10-21T18:30:00Z","v":822,"vw":25.41},{"c":25.415,"h":25.415,"l":25.415,"n":8,"o":25.415,"t":"2026-10-21T18:35:00Z","v":184,"vw":25.415},{"c":25.395,"h":25.415,"l":25.395,"n":24,"o":25.415,"t":"2026-10-21T18:40:00Z","v":866,"vw":25.404691},{"c":25.34,"h":25.41,"l":25.34,"n":97,"o":25.38,"t":"2026-10-21T18:45:00Z","v":6042,"vw":25.387821},{"c":25.305,"h":25.34,"l":25.3,"n":28,"o":25.33,"t":"2026-10-21T18:50:00Z","v":1275,"vw":25.314354},{"c":25.22,"h":25.3,"l":25.22,"n":47,"o":25.3,"t":"2026-10-21T18:55:00Z","v":1226,"vw":25.264286},{"c":25.17,"h":25.21,"l":25.16,"n":38,"o":25.21,"t":"2026-10-21T19:00:00Z","v":1148,"vw":25.189286},{"c":25.12,"h":25.12,"l":25.11,"n":19,"o":25.11,"t":"2026-10-21T19:05:00Z","v":531,"vw":25.113333},{"c":25.14,"h":25.14,"l":25.09,"n":28,"o":25.09,"t":"2026-10-21T19:10:00Z","v":475,"vw":25.106667},{"c":25.175,"h":25.175,"l":25.15,"n":32,"o":25.16,"t":"2026-10-21T19:15:00Z","v":971,"vw":25.164167},{"c":25.155,"h":25.155,"l":25.13,"n":51,"o":25.15,"t":"2026-10-21T19:20:00Z","v":1275,"vw":25.150502},{"c":25.225,"h":25.225,"l":25.18,"n":67,"o":25.18,"t":"2026-10-21T19:25:00Z","v":1108,"vw":25.20625},{"c":25.21,"h":25.235,"l":25.21,"n":36,"o":25.235,"t":"2026-10-21T19:30:00Z","v":1113,"vw":25.214167},{"c":25.195,"h":25.21,"l":25.195,"n":36,"o":25.21,"t":"2026-10-21T19:35:00Z","v":731,"vw":25.2},{"c":25.195,"h":25.195,"l":25.18,"n":36,"o":25.195,"t":"2026-10-21T19:40:00Z","v":722,"vw":25.191377},{"c":25.215,"h":25.215,"l":25.15,"n":138,"o":25.195,"t":"2026-10-21T19:45:00Z","v":4164,"vw":25.17795},{"c":25.225,"h":25.25,"l":25.21,"n":114,"o":25.235,"t":"2026-10-21T19:50:00Z","v":2533,"vw":25.230766},{"c":25.21,"h":25.25,"l":25.2,"n":425,"o":25.215,"t":"2026-10-21T19:55:00Z","v":15049,"vw":25.221687},{"c":25.22,"h":25.22,"l":25.22,"n":7,"o":25.22,"t":"2026-10-21T20:00:00Z","v":20257,"vw":25.22},{"c":25.44,"h":25.44,"l":24.55,"n":33,"o":25.38,"t":"2026-10-22T13:30:00Z","v":2859,"vw":25.125344},{"c":25.99,"h":25.99,"l":25.99,"n":4,"o":25.99,"t":"2026-10-22T13:50:00Z","v":274,"vw":25.99},{"c":25.7,"h":25.705,"l":25.7,"n":15,"o":25.7,"t":"2026-10-22T14:15:00Z","v":832,"vw":25.701667},{"c":25.72,"h":25.76,"l":25.59,"n":42,"o":25.76,"t":"2026-10-22T14:25:00Z","v":1295,"vw":25.687174},{"c":25.84,"h":25.91,"l":25.77,"n":65,"o":25.8,"t":"2026-10-22T14:30:00Z","v":2849,"vw":25.847062},{"c":25.785,"h":25.785,"l":25.785,"n":2,"o":25.785,"t":"2026-10-22T14:35:00Z","v":211,"vw":25.785},{"c":25.95,"h":25.95,"l":25.94,"n":26,"o":25.94,"t":"2026-10-22T14:55:00Z","v":486,"vw":25.945192},{"c":25.99,"h":25.99,"l":25.94,"n":25,"o":25.95,"t":"2026-10-22T15:00:00Z","v":883,"vw":25.96},{"c":25.98,"h":26,"l":25.97,"n":43,"o":25.97,"t":"2026-10-22T15:05:00Z","v":1644,"vw":25.97892},{"c":25.9743,"h":25.98,"l":25.9743,"n":19,"o":25.98,"t":"2026-10-22T15:20:00Z","v":1068,"vw":25.97715},{"c":26.04,"h":26.04,"l":26.04,"n":16,"o":26.04,"t":"2026-10-22T15:25:00Z","v":1211,"vw":26.04},{"c":26.045,"h":26.045,"l":26.045,"n":5,"o":26.045,"t":"2026-10-22T15:30:00Z","v":155,"vw":26.045},{"c":26.07,"h":26.07,"l":26.07,"n":15,"o":26.07,"t":"2026-10-22T15:35:00Z","v":497,"vw":26.07},{"c":26.0799,"h":26.0999,"l":25.88,"n":101,"o":25.9912,"t":"2026-10-22T15:40:00Z","v":11746,"vw":25.915506},{"c":25.95,"h":25.98,"l":25.94,"n":27,"o":25.94,"t":"2026-10-22T15:50:00Z","v":837,"vw":25.955754},{"c":25.945,"h":25.98,"l":25.945,"n":44,"o":25.945,"t":"2026-10-22T15:55:00Z","v":1165,"vw":25.953696},{"c":25.92,"h":25.92,"l":25.91,"n":37,"o":25.91,"t":"2026-10-22T16:00:00Z","v":3448,"vw":25.911682},{"c":26.03,"h":26.05,"l":25.95,"n":55,"o":25.95,"t":"2026-10-22T16:05:00Z","v":1316,"vw":26.021429},{"c":26.03,"h":26.0809,"l":26.02,"n":24,"o":26.02,"t":"2026-10-22T16:20:00Z","v":587,"vw":26.048875},{"c":26.09,"h":26.09,"l":26.03,"n":30,"o":26.03,"t":"2026-10-22T16:25:00Z","v":1966,"vw":26.049246},{"c":26.19,"h":26.19,"l":26.13,"n":15,"o":26.13,"t":"2026-10-22T16:30:00Z","v":720,"vw":26.154},{"c":26.08,"h":26.08,"l":26.08,"n":17,"o":26.08,"t":"2026-10-22T16:40:00Z","v":521,"vw":26.08},{"c":26.08,"h":26.08,"l":26.07,"n":18,"o":26.07,"t":"2026-10-22T16:45:00Z","v":467,"vw":26.075},{"c":26.06,"h":26.06,"l":26.06,"n":5,"o":26.06,"t":"2026-10-22T16:50:00Z","v":174,"vw":26.06},{"c":26.075,"h":26.08,"l":26.075,"n":30,"o":26.08,"t":"2026-10-22T17:00:00Z","v":605,"vw":26.0775},{"c":26.03,"h":26.03,"l":26.03,"n":13,"o":26.03,"t":"2026-10-22T17:05:00Z","v":300,"vw":26.03},{"c":25.99,"h":26,"l":25.99,"n":20,"o":26,"t":"2026-10-22T17:10:00Z","v":622,"vw":25.994115},{"c":26.025,"h":26.04,"l":26.025,"n":37,"o":26.04,"t":"2026-10-22T17:15:00Z","v":1120,"vw":26.033571},{"c":25.9701,"h":26.04,"l":25.95,"n":87,"o":26.01,"t":"2026-10-22T17:20:00Z","v":2903,"vw":25.987601},{"c":26.01,"h":26.01,"l":25.95,"n":62,"o":25.95,"t":"2026-10-22T17:25:00Z","v":1323,"vw":25.991181},{"c":25.96,"h":25.96,"l":25.96,"n":4,"o":25.96,"t":"2026-10-22T17:30:00Z","v":120,"vw":25.96},{"c":26,"h":26,"l":26,"n":9,"o":26,"t":"2026-10-22T17:45:00Z","v":217,"vw":26},{"c":25.96,"h":25.97,"l":25.92,"n":100,"o":25.97,"t":"2026-10-22T17:50:00Z","v":2326,"vw":25.955362},{"c":25.92,"h":25.94,"l":25.92,"n":33,"o":25.94,"t":"2026-10-22T18:00:00Z","v":521,"vw":25.93},{"c":25.95,"h":25.98,"l":25.95,"n":10,"o":25.95,"t":"2026-10-22T18:05:00Z","v":1236,"vw":25.955},{"c":26,"h":26,"l":25.955,"n":53,"o":25.955,"t":"2026-10-22T18:10:00Z","v":1510,"vw":25.970468},{"c":25.975,"h":25.975,"l":25.975,"n":5,"o":25.975,"t":"2026-10-22T18:15:00Z","v":244,"vw":25.975},{"c":26.02,"h":26.02,"l":26.02,"n":11,"o":26.02,"t":"2026-10-22T18:20:00Z","v":244,"vw":26.02},{"c":25.95,"h":25.98,"l":25.95,"n":52,"o":25.98,"t":"2026-10-22T18:30:00Z","v":938,"vw":25.965307},{"c":25.91,"h":25.91,"l":25.91,"n":9,"o":25.91,"t":"2026-10-22T18:40:00Z","v":256,"vw":25.91},{"c":25.97,"h":25.97,"l":25.94,"n":14,"o":25.94,"t":"2026-10-22T18:50:00Z","v":1056,"vw":25.943304},{"c":26.04,"h":26.04,"l":25.97,"n":33,"o":25.97,"t":"2026-10-22T19:00:00Z","v":1038,"vw":26.027179},{"c":26.1082,"h":26.12,"l":25.99,"n":28,"o":25.99,"t":"2026-10-22T19:05:00Z","v":906,"vw":26.093084},{"c":26.07,"h":26.07,"l":26.05,"n":56,"o":26.05,"t":"2026-10-22T19:10:00Z","v":1965,"vw":26.061358},{"c":26.03,"h":26.03,"l":26.03,"n":29,"o":26.03,"t":"2026-10-22T19:25:00Z","v":1221,"vw":26.03},{"c":26.05,"h":26.05,"l":26.05,"n":32,"o":26.05,"t":"2026-10-22T19:30:00Z","v":684,"vw":26.05},{"c":26.03,"h":26.03,"l":26.03,"n":57,"o":26.03,"t":"2026-10-22T19:35:00Z","v":1405,"vw":26.03},{"c":26.05,"h":26.05,"l":26.05,"n":81,"o":26.05,"t":"2026-10-22T19:40:00Z","v":1938,"vw":26.05},{"c":26.09,"h":26.09,"l":26.08,"n":54,"o":26.08,"t":"2026-10-22T19:45:00Z","v":1058,"vw":26.0875},{"c":26.14,"h":26.18,"l":26.11,"n":104,"o":26.11,"t":"2026-10-22T19:50:00Z","v":3242,"vw":26.1375},{"c":26.22,"h":26.23,"l":26.14,"n":543,"o":26.175,"t":"2026-10-22T19:55:00Z","v":11440,"vw":26.177822},{"c":26.22,"h":26.22,"l":26.22,"n":21,"o":26.22,"t":"2026-10-22T20:00:00Z","v":30590,"vw":26.22}],"history":[{"c":31.87,"h":32.86,"l":31.68,"n":2842,"o":32.86,"t":"2024-10-21T04:00:00Z","v":104396,"vw":31.99903},{"c":31.52,"h":31.74,"l":31.21,"n":2862,"o":31.72,"t":"2024-10-22T04:00:00Z","v":105470,"vw":31.538193},{"c":31.25,"h":31.6,"l":31.19,"n":3445,"o":31.27,"t":"2024-10-23T04:00:00Z","v":116594,"vw":31.347685},{"c":31.61,"h":31.73,"l":31.39,"n":3776,"o":31.39,"t":"2024-10-24T04:00:00Z","v":103944,"vw":31.593352},{"c":31.48,"h":32.03,"l":31.33,"n":2885,"o":31.85,"t":"2024-10-25T04:00:00Z","v":85213,"vw":31.529996},{"c":31.82,"h":32.3099,"l":31.47,"n":3862,"o":31.59,"t":"2024-10-28T04:00:00Z","v":145575,"vw":31.742574},{"c":31.75,"h":34.82,"l":30.887,"n":3647,"o":32.57,"t":"2024-10-29T04:00:00Z","v":142753,"vw":31.979699},{"c":32.11,"h":33.34,"l":31.62,"n":4492,"o":31.62,"t":"2024-10-30T04:00:00Z","v":129084,"vw":32.31824},{"c":31.57,"h":32.2176,"l":31.47,"n":3383,"o":32.04,"t":"2024-10-31T04:00:00Z","v":98694,"vw":31.723227},{"c":31.23,"h":32.27,"l":31.18,"n":4680,"o":31.88,"t":"2024-11-01T04:00:00Z","v":115928,"vw":31.380973},{"c":31.37,"h":32.09,"l":31.12,"n":2129,"o":31.12,"t":"2024-11-04T05:00:00Z","v":64404,"vw":31.517522},{"c":32,"h":32.18,"l":31.19,"n":2589,"o":31.19,"t":"2024-11-05T05:00:00Z","v":82496,"vw":31.917582},{"c":32.35,"h":33.06,"l":31.9744,"n":4616,"o":32.63,"t":"2024-11-06T05:00:00Z","v":173952,"vw":32.445406},{"c":32.39,"h":32.934,"l":32.23,"n":3803,"o":32.41,"t":"2024-11-07T05:00:00Z","v":122791,"vw":32.487805},{"c":31.18,"h":32.45,"l":31.13,"n":3485,"o":32.26,"t":"2024-11-08T05:00:00Z","v":146509,"vw":31.473184},{"c":31,"h":31.82,"l":30.88,"n":3813,"o":31.62,"t":"2024-11-11T05:00:00Z","v":123436,"vw":31.211088},{"c":29.71,"h":30.965,"l":29.71,"n":3929,"o":30.92,"t":"2024-11-12T05:00:00Z","v":124079,"vw":29.994006},{"c":29.52,"h":30.33,"l":29.49,"n":3815,"o":30.11,"t":"2024-11-13T05:00:00Z","v":145584,"vw":29.693798},{"c":29.61,"h":29.899,"l":29.5,"n":3509,"o":29.57,"t":"2024-11-14T05:00:00Z","v":149131,"vw":29.694179},{"c":29.4,"h":29.8,"l":29.2,"n":3272,"o":29.8,"t":"2024-11-15T05:00:00Z","v":150431,"vw":29.366094},{"c":29.34,"h":29.6,"l":29.23,"n":3395,"o":29.25,"t":"2024-11-18T05:00:00Z","v":138662,"vw":29.391219},{"c":29.13,"h":29.27,"l":28.71,"n":3703,"o":29.27,"t":"2024-11-19T05:00:00Z","v":149779,"vw":29.079938},{"c":28.91,"h":29.21,"l":28.85,"n":3482,"o":28.89,"t":"2024-11-20T05:00:00Z","v":105887,"vw":28.965177},{"c":28.77,"h":29.77,"l":28.715,"n":3752,"o":28.97,"t":"2024-11-21T05:00:00Z","v":135816,"vw":29.045796},{"c":29.06,"h":29.575,"l":28.78,"n":4794,"o":28.78,"t":"2024-11-22T05:00:00Z","v":141210,"vw":29.107183},{"c":30.77,"h":31.19,"l":29.79,"n":4720,"o":29.79,"t":"2024-11-25T05:00:00Z","v":162525,"vw":30.664411},{"c":30.44,"h":30.8,"l":30.08,"n":3968,"o":30.52,"t":"2024-11-26T05:00:00Z","v":116520,"vw":30.405733},{"c":30.04,"h":31.14,"l":29.95,"n":2927,"o":30.77,"t":"2024-11-27T05:00:00Z","v":95738,"vw":30.223489},{"c":29.85,"h":30.59,"l":29.82,"n":1510,"o":30.11,"t":"2024-11-29T05:00:00Z","v":52488,"vw":29.952252},{"c":29.72,"h":29.95,"l":29.26,"n":5099,"o":29.65,"t":"2024-12-02T05:00:00Z","v":163968,"vw":29.721496},{"c":29.71,"h":30.28,"l":29.51,"n":3256,"o":29.82,"t":"2024-12-03T05:00:00Z","v":90142,"vw":29.741417},{"c":29.29,"h":30,"l":28.8642,"n":3384,"o":30,"t":"2024-12-04T05:00:00Z","v":148765,"vw":29.225569},{"c":28.33,"h":29.33,"l":28.301,"n":4277,"o":29.33,"t":"2024-12-05T05:00:00Z","v":108407,"vw":28.480852},{"c":28.34,"h":28.81,"l":27.71,"n":4431,"o":28.59,"t":"2024-12-06T05:00:00Z","v":161123,"vw":28.096351},{"c":28.74,"h":28.8,"l":28.27,"n":3871,"o":28.42,"t":"2024-12-09T05:00:00Z","v":122645,"vw":28.610614},{"c":28.25,"h":28.64,"l":28.13,"n":3025,"o":28.64,"t":"2024-12-10T05:00:00Z","v":102433,"vw":28.389445},{"c":28.44,"h":28.76,"l":28.205,"n":3538,"o":28.47,"t":"2024-12-11T05:00:00Z","v":152468,"vw":28.441462},{"c":28.36,"h":28.58,"l":27.99,"n":4458,"o":27.99,"t":"2024-12-12T05:00:00Z","v":170429,"vw":28.370784},{"c":27.84,"h":28.33,"l":27.355,"n":3387,"o":28.26,"t":"2024-12-13T05:00:00Z","v":135081,"vw":27.758908},{"c":27.32,"h":28.05,"l":27.1,"n":4269,"o":27.85,"t":"2024-12-16T05:00:00Z","v":168039,"vw":27.371114},{"c":26.99,"h":27.65,"l":26.96,"n":3748,"o":27.23,"t":"2024-12-17T05:00:00Z","v":149191,"vw":27.09732},{"c":26.11,"h":27.7658,"l":26,"n":4943,"o":27.26,"t":"2024-12-18T05:00:00Z","v":191156,"vw":26.858837},{"c":25.52,"h":26.51,"l":25.5,"n":4561,"o":26.21,"t":"2024-12-19T05:00:00Z","v":141261,"vw":25.712154},{"c":25.96,"h":26.16,"l":25.33,"n":5096,"o":25.36,"t":"2024-12-20T05:00:00Z","v":263635,"vw":25.854277},{"c":25.81,"h":26.07,"l":25.58,"n":3799,"o":25.9,"t":"2024-12-23T05:00:00Z","v":127200,"vw":25.760432},{"c":26.01,"h":26.21,"l":25.75,"n":1771,"o":25.93,"t":"2024-12-24T05:00:00Z","v":52621,"vw":26.0038},{"c":26.19,"h":26.3,"l":25.5,"n":3281,"o":25.8,"t":"2024-12-26T05:00:00Z","v":113171,"vw":26.031384},{"c":25.7,"h":26.16,"l":25.42,"n":2688,"o":25.99,"t":"2024-12-27T05:00:00Z","v":93257,"vw":25.659605},{"c":25.6,"h":25.705,"l":25.27,"n":2867,"o":25.64,"t":"2024-12-30T05:00:00Z","v":92248,"vw":25.53474},{"c":25.92,"h":26.14,"l":25.74,"n":2509,"o":25.74,"t":"2024-12-31T05:00:00Z","v":125111,"vw":25.872165},{"c":25.62,"h":26.41,"l":25.34,"n":3778,"o":26.21,"t":"2025-01-02T05:00:00Z","v":163187,"vw":25.704786},{"c":25.91,"h":25.98,"l":25.533,"n":2428,"o":25.82,"t":"2025-01-03T05:00:00Z","v":104696,"vw":25.844717},{"c":25.5,"h":26.61,"l":25.48,"n":4754,"o":25.76,"t":"2025-01-06T05:00:00Z","v":159044,"vw":25.953865},{"c":25.98,"h":26.11,"l":25.52,"n":4502,"o":25.62,"t":"2025-01-07T05:00:00Z","v":184661,"vw":25.910582},{"c":25.73,"h":25.83,"l":25.26,"n":4105,"o":25.66,"t":"2025-01-08T05:00:00Z","v":167746,"vw":25.689289},{"c":25.1,"h":25.3,"l":24.81,"n":4641,"o":25.17,"t":"2025-01-10T05:00:00Z","v":164467,"vw":25.058484},{"c":25.69,"h":25.74,"l":25,"n":4147,"o":25.01,"t":"2025-01-13T05:00:00Z","v":128093,"vw":25.560224},{"c":25.74,"h":25.96,"l":25.36,"n":3946,"o":25.96,"t":"2025-01-14T05:00:00Z","v":157556,"vw":25.666128},{"c":27.25,"h":27.27,"l":26.485,"n":3845,"o":26.58,"t":"2025-01-15T05:00:00Z","v":130188,"vw":27.098925},{"c":27.26,"h":27.45,"l":26.78,"n":7029,"o":27.16,"t":"2025-01-16T05:00:00Z","v":298139,"vw":27.20233},{"c":26.79,"h":27.75,"l":26.71,"n":5013,"o":27.64,"t":"2025-01-17T05:00:00Z","v":161691,"vw":26.96309},{"c":24.27,"h":26.4,"l":23.8001,"n":10888,"o":25,"t":"2025-01-21T05:00:00Z","v":571252,"vw":24.618012},{"c":24.09,"h":24.85,"l":24.03,"n":6265,"o":24.19,"t":"2025-01-22T05:00:00Z","v":231562,"vw":24.20822},{"c":24.22,"h":24.47,"l":23.77,"n":5687,"o":23.77,"t":"2025-01-23T05:00:00Z","v":237032,"vw":24.185218},{"c":23.48,"h":24.2,"l":23.38,"n":5672,"o":24,"t":"2025-01-24T05:00:00Z","v":257948,"vw":23.708019},{"c":24.1,"h":24.49,"l":23.69,"n":6982,"o":23.7,"t":"2025-01-27T05:00:00Z","v":292221,"vw":23.992054},{"c":24,"h":24.25,"l":23.61,"n":4704,"o":23.92,"t":"2025-01-28T05:00:00Z","v":213161,"vw":23.969618},{"c":23.94,"h":24.21,"l":23.32,"n":5837,"o":23.85,"t":"2025-01-29T05:00:00Z","v":277489,"vw":23.736004},{"c":24.68,"h":24.97,"l":24.04,"n":4138,"o":24.25,"t":"2025-01-30T05:00:00Z","v":181042,"vw":24.643925},{"c":23.86,"h":24.63,"l":23.82,"n":4512,"o":24.47,"t":"2025-01-31T05:00:00Z","v":206237,"vw":24.090979},{"c":22.71,"h":23.38,"l":22.71,"n":5000,"o":23.3,"t":"2025-02-03T05:00:00Z","v":251341,"vw":22.947671},{"c":23.11,"h":23.28,"l":22.67,"n":3855,"o":22.68,"t":"2025-02-04T05:00:00Z","v":133144,"vw":23.078843},{"c":23.25,"h":23.4,"l":23.09,"n":2984,"o":23.35,"t":"2025-02-05T05:00:00Z","v":111880,"vw":23.240784},{"c":23.31,"h":23.49,"l":23.1,"n":3490,"o":23.25,"t":"2025-02-06T05:00:00Z","v":121503,"vw":23.283357},{"c":22.91,"h":23.25,"l":22.67,"n":4318,"o":23.25,"t":"2025-02-07T05:00:00Z","v":139099,"vw":22.890458},{"c":23.02,"h":23.11,"l":22.85,"n":2809,"o":23.07,"t":"2025-02-10T05:00:00Z","v":106910,"vw":23.027167},{"c":23.04,"h":23.17,"l":22.77,"n":3678,"o":22.77,"t":"2025-02-11T05:00:00Z","v":153414,"vw":23.050044},{"c":22.81,"h":23.07,"l":22.47,"n":3901,"o":22.57,"t":"2025-02-12T05:00:00Z","v":193298,"vw":22.713256},{"c":22.48,"h":22.975,"l":22.42,"n":4270,"o":22.93,"t":"2025-02-13T05:00:00Z","v":223988,"vw":22.641101},{"c":23.25,"h":23.29,"l":22.63,"n":3795,"o":22.63,"t":"2025-02-14T05:00:00Z","v":214143,"vw":23.133808},{"c":23.64,"h":23.9,"l":23,"n":6158,"o":23.14,"t":"2025-02-18T05:00:00Z","v":263847,"vw":23.540839},{"c":23.14,"h":23.4879,"l":22.84,"n":3571,"o":23.33,"t":"2025-02-19T05:00:00Z","v":144315,"vw":23.158188},{"c":23.04,"h":23.165,"l":22.72,"n":4507,"o":23.07,"t":"2025-02-20T05:00:00Z","v":184263,"vw":23.009841},{"c":22.76,"h":23.36,"l":22.54,"n":3640,"o":23.36,"t":"2025-02-21T05:00:00Z","v":161555,"vw":22.787066},{"c":22.52,"h":23.02,"l":22.455,"n":4657,"o":23.01,"t":"2025-02-24T05:00:00Z","v":158129,"vw":22.650182},{"c":23.75,"h":23.88,"l":22.71,"n":5297,"o":22.71,"t":"2025-02-25T05:00:00Z","v":239757,"vw":23.695906},{"c":22.91,"h":23.53,"l":22.82,"n":4196,"o":23.53,"t":"2025-02-26T05:00:00Z","v":219159,"vw":22.969145},{"c":22.38,"h":22.965,"l":22.34,"n":3960,"o":22.77,"t":"2025-02-27T05:00:00Z","v":166202,"vw":22.503504},{"c":22.05,"h":22.495,"l":21.96,"n":4675,"o":22.47,"t":"2025-02-28T05:00:00Z","v":189938,"vw":22.118134},{"c":21.55,"h":22.3599,"l":21.52,"n":3828,"o":22.14,"t":"2025-03-03T05:00:00Z","v":207667,"vw":21.753149},{"c":21.3,"h":21.54,"l":21.13,"n":5884,"o":21.48,"t":"2025-03-04T05:00:00Z","v":310149,"vw":21.33868},{"c":21.73,"h":21.93,"l":21.51,"n":6624,"o":21.59,"t":"2025-03-05T05:00:00Z","v":291368,"vw":21.735027},{"c":22.25,"h":22.345,"l":21.6152,"n":6244,"o":21.76,"t":"2025-03-06T05:00:00Z","v":275138,"vw":22.098155},{"c":22.21,"h":22.6,"l":22.14,"n":4331,"o":22.32,"t":"2025-03-07T05:00:00Z","v":289373,"vw":22.334015},{"c":22.13,"h":22.65,"l":21.96,"n":4601,"o":21.96,"t":"2025-03-10T04:00:00Z","v":215883,"vw":22.311579},{"c":21.84,"h":22.23,"l":21.66,"n":6890,"o":22.16,"t":"2025-03-11T04:00:00Z","v":461738,"vw":21.83489},{"c":21.29,"h":21.83,"l":21.15,"n":6903,"o":21.73,"t":"2025-03-12T04:00:00Z","v":404387,"vw":21.35358},{"c":21.07,"h":21.405,"l":20.7,"n":5325,"o":21.27,"t":"2025-03-13T04:00:00Z","v":326652,"vw":20.881159},{"c":21.64,"h":21.659,"l":21.1,"n":3459,"o":21.37,"t":"2025-03-14T04:00:00Z","v":140281,"vw":21.536545},{"c":21.9,"h":21.98,"l":21.65,"n":3921,"o":21.77,"t":"2025-03-17T04:00:00Z","v":130561,"vw":21.839199},{"c":21.9,"h":22.21,"l":21.65,"n":3493,"o":21.84,"t":"2025-03-18T04:00:00Z","v":137608,"vw":21.927508},{"c":22.25,"h":22.435,"l":21.89,"n":3450,"o":21.99,"t":"2025-03-19T04:00:00Z","v":150940,"vw":22.18828},{"c":22.42,"h":22.93,"l":22.11,"n":3271,"o":22.11,"t":"2025-03-20T04:00:00Z","v":161484,"vw":22.511577},{"c":21.73,"h":22.19,"l":21.7,"n":3148,"o":22.19,"t":"2025-03-21T04:00:00Z","v":205181,"vw":21.86555},{"c":22.17,"h":22.24,"l":21.79,"n":2449,"o":21.93,"t":"2025-03-24T04:00:00Z","v":124405,"vw":22.077057},{"c":21.7,"h":22.2802,"l":21.63,"n":4081,"o":22,"t":"2025-03-25T04:00:00Z","v":174753,"vw":21.793536},{"c":21.63,"h":22.15,"l":21.52,"n":2731,"o":21.72,"t":"2025-03-26T04:00:00Z","v":92572,"vw":21.678713},{"c":21.79,"h":21.87,"l":21.29,"n":3657,"o":21.62,"t":"2025-03-27T04:00:00Z","v":108280,"vw":21.716559},{"c":21.07,"h":21.851,"l":20.9967,"n":2654,"o":21.77,"t":"2025-03-28T04:00:00Z","v":99385,"vw":21.125095},{"c":21.14,"h":21.29,"l":20.7095,"n":2919,"o":21.04,"t":"2025-03-31T04:00:00Z","v":118414,"vw":21.085652},{"c":21.19,"h":21.31,"l":20.89,"n":3116,"o":21.09,"t":"2025-04-01T04:00:00Z","v":123369,"vw":21.154364},{"c":21.41,"h":21.44,"l":20.94,"n":3285,"o":21.01,"t":"2025-04-02T04:00:00Z","v":129405,"vw":21.319491},{"c":20.6,"h":20.9685,"l":20.415,"n":5293,"o":20.8,"t":"2025-04-03T04:00:00Z","v":316504,"vw":20.603123},{"c":21.11,"h":21.51,"l":20.01,"n":7258,"o":20.03,"t":"2025-04-04T04:00:00Z","v":338017,"vw":21.032443},{"c":20.76,"h":21.782,"l":20.3351,"n":6089,"o":20.55,"t":"2025-04-07T04:00:00Z","v":326258,"vw":20.797295},{"c":19.25,"h":21.29,"l":19,"n":6063,"o":21.17,"t":"2025-04-08T04:00:00Z","v":394693,"vw":19.897224},{"c":20.43,"h":21.18,"l":18.63,"n":6077,"o":18.93,"t":"2025-04-09T04:00:00Z","v":305751,"vw":20.082263},{"c":19.36,"h":20.05,"l":18.92,"n":4414,"o":20.05,"t":"2025-04-10T04:00:00Z","v":263833,"vw":19.315583},{"c":19.39,"h":19.4,"l":18.665,"n":4424,"o":19.34,"t":"2025-04-11T04:00:00Z","v":235352,"vw":19.183111},{"c":19.58,"h":19.745,"l":19.155,"n":3385,"o":19.68,"t":"2025-04-14T04:00:00Z","v":160314,"vw":19.497145},{"c":19.24,"h":19.9999,"l":19.15,"n":3501,"o":19.51,"t":"2025-04-15T04:00:00Z","v":151667,"vw":19.28368},{"c":19.04,"h":19.415,"l":18.75,"n":4851,"o":19.3,"t":"2025-04-16T04:00:00Z","v":195663,"vw":19.026822},{"c":18.93,"h":19.07,"l":18,"n":6738,"o":18.6,"t":"2025-04-17T04:00:00Z","v":409003,"vw":18.51175},{"c":18.45,"h":18.91,"l":18.12,"n":5069,"o":18.57,"t":"2025-04-21T04:00:00Z","v":313196,"vw":18.416491},{"c":19.35,"h":19.45,"l":18.46,"n":5401,"o":18.67,"t":"2025-04-22T04:00:00Z","v":306567,"vw":19.074687},{"c":19.36,"h":20.29,"l":19.35,"n":6830,"o":19.89,"t":"2025-04-23T04:00:00Z","v":264562,"vw":19.615798},{"c":19.82,"h":19.95,"l":19.13,"n":6269,"o":19.41,"t":"2025-04-24T04:00:00Z","v":321787,"vw":19.655368},{"c":19.64,"h":19.735,"l":19.31,"n":4998,"o":19.67,"t":"2025-04-25T04:00:00Z","v":197259,"vw":19.57515},{"c":19.53,"h":19.89,"l":19.3292,"n":3747,"o":19.53,"t":"2025-04-28T04:00:00Z","v":171300,"vw":19.525112},{"c":19.45,"h":19.615,"l":19.11,"n":5289,"o":19.39,"t":"2025-04-29T04:00:00Z","v":177377,"vw":19.395917},{"c":19.26,"h":19.4,"l":18.86,"n":4256,"o":19.26,"t":"2025-04-30T04:00:00Z","v":345964,"vw":19.258835},{"c":19.38,"h":19.63,"l":19.05,"n":4155,"o":19.36,"t":"2025-05-01T04:00:00Z","v":190657,"vw":19.41015},{"c":20.01,"h":20.18,"l":19.512,"n":3097,"o":19.6,"t":"2025-05-02T04:00:00Z","v":167125,"vw":19.950752},{"c":19.85,"h":20.28,"l":19.84,"n":3837,"o":19.89,"t":"2025-05-05T04:00:00Z","v":175939,"vw":19.976497},{"c":19.4,"h":19.99,"l":19.355,"n":4587,"o":19.7,"t":"2025-05-06T04:00:00Z","v":199100,"vw":19.493376},{"c":19.56,"h":19.655,"l":19.32,"n":3473,"o":19.54,"t":"2025-05-07T04:00:00Z","v":136776,"vw":19.549587},{"c":19.99,"h":20.16,"l":19.5471,"n":4778,"o":19.62,"t":"2025-05-08T04:00:00Z","v":137223,"vw":19.970747},{"c":19.71,"h":20.24,"l":19.7,"n":3638,"o":19.94,"t":"2025-05-09T04:00:00Z","v":123683,"vw":19.8086},{"c":20.58,"h":21.2,"l":20.3,"n":3604,"o":20.53,"t":"2025-05-12T04:00:00Z","v":212819,"vw":20.590303},{"c":20.61,"h":20.76,"l":20.45,"n":4086,"o":20.69,"t":"2025-05-13T04:00:00Z","v":194121,"vw":20.603268},{"c":19.92,"h":20.593,"l":19.92,"n":3678,"o":20.46,"t":"2025-05-14T04:00:00Z","v":156528,"vw":20.043919},{"c":20.11,"h":20.285,"l":19.83,"n":2559,"o":19.96,"t":"2025-05-15T04:00:00Z","v":118989,"vw":20.065805},{"c":20.22,"h":20.31,"l":19.96,"n":2627,"o":20.12,"t":"2025-05-16T04:00:00Z","v":122728,"vw":20.173227},{"c":19.88,"h":20.08,"l":19.66,"n":2861,"o":20.08,"t":"2025-05-19T04:00:00Z","v":130634,"vw":19.826865},{"c":19.72,"h":20.4599,"l":19.66,"n":3474,"o":20.32,"t":"2025-05-20T04:00:00Z","v":210029,"vw":19.850283},{"c":18.91,"h":19.59,"l":18.855,"n":2910,"o":19.43,"t":"2025-05-21T04:00:00Z","v":137834,"vw":19.027371},{"c":18.78,"h":18.92,"l":18.58,"n":2659,"o":18.9,"t":"2025-05-22T04:00:00Z","v":135600,"vw":18.743271},{"c":18.9,"h":18.92,"l":18.5,"n":2661,"o":18.5,"t":"2025-05-23T04:00:00Z","v":127197,"vw":18.803342},{"c":19.53,"h":19.59,"l":18.88,"n":4045,"o":19.2,"t":"2025-05-27T04:00:00Z","v":199429,"vw":19.41647},{"c":19.34,"h":19.7126,"l":19.2,"n":3782,"o":19.48,"t":"2025-05-28T04:00:00Z","v":196629,"vw":19.46045},{"c":19.35,"h":19.52,"l":18.9829,"n":2871,"o":19.47,"t":"2025-05-29T04:00:00Z","v":147657,"vw":19.265395},{"c":19.15,"h":19.4,"l":18.91,"n":2376,"o":19.26,"t":"2025-05-30T04:00:00Z","v":153781,"vw":19.121594},{"c":19.1,"h":19.24,"l":18.73,"n":4387,"o":19.04,"t":"2025-06-02T04:00:00Z","v":178931,"vw":19.016484},{"c":19.79,"h":19.8,"l":18.86,"n":3607,"o":19.09,"t":"2025-06-03T04:00:00Z","v":150776,"vw":19.640384},{"c":19.58,"h":19.925,"l":19.51,"n":3654,"o":19.83,"t":"2025-06-04T04:00:00Z","v":175871,"vw":19.646092},{"c":19.72,"h":19.885,"l":19.355,"n":4496,"o":19.68,"t":"2025-06-05T04:00:00Z","v":184384,"vw":19.663603},{"c":19.53,"h":20.13,"l":19.485,"n":3096,"o":19.94,"t":"2025-06-06T04:00:00Z","v":125359,"vw":19.598614},{"c":19.97,"h":20.14,"l":19.57,"n":3429,"o":19.71,"t":"2025-06-09T04:00:00Z","v":125513,"vw":19.966235},{"c":20.67,"h":20.78,"l":20.0793,"n":3679,"o":20.17,"t":"2025-06-10T04:00:00Z","v":195124,"vw":20.614649},{"c":20.41,"h":21.23,"l":20.34,"n":3932,"o":20.83,"t":"2025-06-11T04:00:00Z","v":182853,"vw":20.528242},{"c":20.44,"h":20.505,"l":20.0272,"n":2739,"o":20.14,"t":"2025-06-12T04:00:00Z","v":105529,"vw":20.400908},{"c":19.74,"h":20.33,"l":19.535,"n":2805,"o":20.14,"t":"2025-06-13T04:00:00Z","v":123964,"vw":19.756202},{"c":19.84,"h":20.04,"l":19.515,"n":2749,"o":20.04,"t":"2025-06-16T04:00:00Z","v":122103,"vw":19.777071},{"c":19.41,"h":19.97,"l":19.32,"n":4004,"o":19.78,"t":"2025-06-17T04:00:00Z","v":150381,"vw":19.468568},{"c":19.37,"h":19.78,"l":19.355,"n":3195,"o":19.5,"t":"2025-06-18T04:00:00Z","v":106049,"vw":19.488523},{"c":19.49,"h":19.65,"l":19.29,"n":2999,"o":19.49,"t":"2025-06-20T04:00:00Z","v":178514,"vw":19.49152},{"c":20,"h":20.04,"l":19.26,"n":2937,"o":19.26,"t":"2025-06-23T04:00:00Z","v":122596,"vw":19.844627},{"c":20.3,"h":20.6,"l":19.96,"n":3594,"o":20.09,"t":"2025-06-24T04:00:00Z","v":139852,"vw":20.345591},{"c":19.8,"h":20.21,"l":19.58,"n":4247,"o":20.14,"t":"2025-06-25T04:00:00Z","v":148353,"vw":19.779007},{"c":19.91,"h":19.91,"l":19.49,"n":3609,"o":19.87,"t":"2025-06-26T04:00:00Z","v":100527,"vw":19.817795},{"c":20.15,"h":20.53,"l":19.83,"n":3195,"o":20,"t":"2025-06-27T04:00:00Z","v":281654,"vw":20.156782},{"c":20,"h":20.29,"l":19.8867,"n":2828,"o":20.2,"t":"2025-06-30T04:00:00Z","v":132686,"vw":20.040388},{"c":21.1,"h":21.76,"l":19.88,"n":4445,"o":19.93,"t":"2025-07-01T04:00:00Z","v":233406,"vw":21.154364},{"c":21.81,"h":21.92,"l":21.11,"n":3894,"o":21.11,"t":"2025-07-02T04:00:00Z","v":171676,"vw":21.661675},{"c":21.73,"h":21.9,"l":21.455,"n":1916,"o":21.83,"t":"2025-07-03T04:00:00Z","v":85024,"vw":21.675976},{"c":20.87,"h":21.73,"l":20.83,"n":3173,"o":21.47,"t":"2025-07-07T04:00:00Z","v":112836,"vw":20.964899},{"c":21.08,"h":21.52,"l":20.79,"n":3059,"o":20.85,"t":"2025-07-08T04:00:00Z","v":178525,"vw":21.136},{"c":22.07,"h":22.15,"l":21.28,"n":2450,"o":21.28,"t":"2025-07-09T04:00:00Z","v":118924,"vw":21.856716},{"c":22.86,"h":23.18,"l":22.06,"n":4672,"o":22.06,"t":"2025-07-10T04:00:00Z","v":252552,"vw":22.891112},{"c":22.62,"h":22.84,"l":22.4,"n":4088,"o":22.52,"t":"2025-07-11T04:00:00Z","v":99102,"vw":22.646649},{"c":22.36,"h":22.54,"l":22.05,"n":2725,"o":22.45,"t":"2025-07-14T04:00:00Z","v":106374,"vw":22.311149},{"c":22.14,"h":22.77,"l":22.065,"n":4932,"o":22.77,"t":"2025-07-15T04:00:00Z","v":270133,"vw":22.213146},{"c":22.09,"h":22.44,"l":21.535,"n":2885,"o":22.24,"t":"2025-07-16T04:00:00Z","v":207220,"vw":22.011765},{"c":22.06,"h":22.28,"l":21.9,"n":3129,"o":22.12,"t":"2025-07-17T04:00:00Z","v":121810,"vw":22.066447},{"c":21.84,"h":22.25,"l":21.65,"n":4200,"o":22.2,"t":"2025-07-18T04:00:00Z","v":184016,"vw":21.859416},{"c":22.08,"h":22.56,"l":21.775,"n":4907,"o":22.15,"t":"2025-07-21T04:00:00Z","v":279950,"vw":22.288131},{"c":23.89,"h":24.19,"l":22.5,"n":7200,"o":22.85,"t":"2025-07-22T04:00:00Z","v":441845,"vw":23.675486},{"c":25.72,"h":26.04,"l":23.9734,"n":8679,"o":24.29,"t":"2025-07-23T04:00:00Z","v":452891,"vw":25.460809},{"c":25,"h":25.67,"l":24.6578,"n":5358,"o":25.49,"t":"2025-07-24T04:00:00Z","v":187234,"vw":25.064788},{"c":25.12,"h":25.3,"l":24.6025,"n":3848,"o":24.97,"t":"2025-07-25T04:00:00Z","v":157021,"vw":25.075651},{"c":25.06,"h":25.4108,"l":24.6011,"n":4144,"o":25.04,"t":"2025-07-28T04:00:00Z","v":151573,"vw":25.112296},{"c":25.16,"h":25.38,"l":24.76,"n":4698,"o":25.11,"t":"2025-07-29T04:00:00Z","v":211521,"vw":25.130255},{"c":24.97,"h":25.57,"l":24.78,"n":5510,"o":25.2,"t":"2025-07-30T04:00:00Z","v":307831,"vw":25.119309},{"c":24.8,"h":25.155,"l":24.475,"n":4742,"o":24.65,"t":"2025-07-31T04:00:00Z","v":181469,"vw":24.835257},{"c":25.15,"h":25.15,"l":24.6275,"n":4580,"o":24.79,"t":"2025-08-01T04:00:00Z","v":238711,"vw":24.944504},{"c":25.52,"h":25.64,"l":25.09,"n":4099,"o":25.09,"t":"2025-08-04T04:00:00Z","v":192585,"vw":25.45534},{"c":26.23,"h":26.31,"l":25.45,"n":6331,"o":25.58,"t":"2025-08-05T04:00:00Z","v":317626,"vw":26.023859},{"c":26.09,"h":26.35,"l":26.04,"n":4449,"o":26.17,"t":"2025-08-06T04:00:00Z","v":187738,"vw":26.181318},{"c":26.08,"h":26.69,"l":26.02,"n":5631,"o":26.41,"t":"2025-08-07T04:00:00Z","v":180216,"vw":26.184083},{"c":26,"h":26.36,"l":25.715,"n":3514,"o":26.24,"t":"2025-08-08T04:00:00Z","v":169153,"vw":26.065067},{"c":25.61,"h":26.16,"l":25.405,"n":4375,"o":26.01,"t":"2025-08-11T04:00:00Z","v":161525,"vw":25.702034},{"c":26.48,"h":26.51,"l":25.605,"n":3665,"o":25.65,"t":"2025-08-12T04:00:00Z","v":156771,"vw":26.359283},{"c":27.18,"h":27.38,"l":26.54,"n":4202,"o":26.54,"t":"2025-08-13T04:00:00Z","v":153518,"vw":27.15774},{"c":27.35,"h":27.4,"l":26.56,"n":3186,"o":26.68,"t":"2025-08-14T04:00:00Z","v":184210,"vw":27.14621},{"c":27.02,"h":27.67,"l":27,"n":3009,"o":27.62,"t":"2025-08-15T04:00:00Z","v":143602,"vw":27.174354},{"c":27.06,"h":27.275,"l":26.95,"n":2806,"o":27.07,"t":"2025-08-18T04:00:00Z","v":117770,"vw":27.100938},{"c":27.53,"h":27.86,"l":27.19,"n":3440,"o":27.29,"t":"2025-08-19T04:00:00Z","v":152541,"vw":27.563905},{"c":27.05,"h":27.645,"l":26.995,"n":4094,"o":27.48,"t":"2025-08-20T04:00:00Z","v":164587,"vw":27.132862},{"c":26.99,"h":27.04,"l":26.69,"n":3879,"o":26.99,"t":"2025-08-21T04:00:00Z","v":160048,"vw":26.892132},{"c":28.57,"h":28.855,"l":27.19,"n":5895,"o":27.3,"t":"2025-08-22T04:00:00Z","v":217243,"vw":28.580592},{"c":28,"h":28.69,"l":27.97,"n":4393,"o":28.31,"t":"2025-08-25T04:00:00Z","v":175617,"vw":28.244686},{"c":27.81,"h":28.19,"l":27.735,"n":4414,"o":27.98,"t":"2025-08-26T04:00:00Z","v":137213,"vw":27.874557},{"c":27.71,"h":28.02,"l":27.45,"n":3528,"o":27.63,"t":"2025-08-27T04:00:00Z","v":127800,"vw":27.679505},{"c":27.63,"h":27.79,"l":27.42,"n":3502,"o":27.79,"t":"2025-08-28T04:00:00Z","v":141269,"vw":27.607973},{"c":27.67,"h":27.93,"l":27.24,"n":2880,"o":27.67,"t":"2025-08-29T04:00:00Z","v":142419,"vw":27.499307},{"c":27.42,"h":27.89,"l":27.22,"n":4780,"o":27.25,"t":"2025-09-02T04:00:00Z","v":200649,"vw":27.54503},{"c":27.45,"h":27.74,"l":27.04,"n":3584,"o":27.3,"t":"2025-09-03T04:00:00Z","v":128775,"vw":27.495706},{"c":28.16,"h":28.225,"l":27.64,"n":3636,"o":27.64,"t":"2025-09-04T04:00:00Z","v":120601,"vw":28.016022},{"c":28.72,"h":29.26,"l":28.37,"n":4944,"o":28.6,"t":"2025-09-05T04:00:00Z","v":187495,"vw":28.708446},{"c":28.49,"h":28.79,"l":27.98,"n":3472,"o":28.61,"t":"2025-09-08T04:00:00Z","v":105151,"vw":28.423266},{"c":27.7,"h":28.435,"l":27.615,"n":5088,"o":28.26,"t":"2025-09-09T04:00:00Z","v":155611,"vw":27.801673},{"c":27.62,"h":27.9,"l":27.395,"n":3092,"o":27.77,"t":"2025-09-10T04:00:00Z","v":85468,"vw":27.606128},{"c":28.43,"h":28.43,"l":27.65,"n":5179,"o":27.73,"t":"2025-09-11T04:00:00Z","v":136445,"vw":28.320888},{"c":27.67,"h":28.3,"l":27.66,"n":3102,"o":28.28,"t":"2025-09-12T04:00:00Z","v":85514,"vw":27.840884},{"c":27.58,"h":27.81,"l":27.225,"n":5048,"o":27.72,"t":"2025-09-15T04:00:00Z","v":130345,"vw":27.533862},{"c":26.95,"h":27.62,"l":26.835,"n":4188,"o":27.62,"t":"2025-09-16T04:00:00Z","v":105152,"vw":27.092642},{"c":26.77,"h":28.25,"l":26.73,"n":4472,"o":27.2,"t":"2025-09-17T04:00:00Z","v":164319,"vw":27.113863},{"c":27.08,"h":27.31,"l":26.71,"n":4889,"o":26.79,"t":"2025-09-18T04:00:00Z","v":156221,"vw":27.06972},{"c":26.75,"h":27.18,"l":26.62,"n":3883,"o":27.1,"t":"2025-09-19T04:00:00Z","v":247828,"vw":26.843928},{"c":25.67,"h":26.75,"l":25.65,"n":5885,"o":26.75,"t":"2025-09-22T04:00:00Z","v":194717,"vw":25.836546},{"c":25.66,"h":26.105,"l":25.53,"n":4043,"o":25.82,"t":"2025-09-23T04:00:00Z","v":140601,"vw":25.697204},{"c":25.79,"h":26.12,"l":25.57,"n":5204,"o":25.57,"t":"2025-09-24T04:00:00Z","v":162802,"vw":25.806582},{"c":25.51,"h":25.83,"l":25.25,"n":4148,"o":25.59,"t":"2025-09-25T04:00:00Z","v":146041,"vw":25.508326},{"c":26.35,"h":26.39,"l":25.55,"n":4006,"o":25.7,"t":"2025-09-26T04:00:00Z","v":123085,"vw":26.219673},{"c":26.65,"h":26.73,"l":26.12,"n":4007,"o":26.4,"t":"2025-09-29T04:00:00Z","v":89824,"vw":26.542694},{"c":26.59,"h":26.83,"l":26.15,"n":4194,"o":26.55,"t":"2025-09-30T04:00:00Z","v":143470,"vw":26.537288},{"c":26.9,"h":27.095,"l":26.1296,"n":3654,"o":26.59,"t":"2025-10-01T04:00:00Z","v":110299,"vw":26.753413},{"c":26.84,"h":26.915,"l":26.4,"n":2953,"o":26.84,"t":"2025-10-02T04:00:00Z","v":77496,"vw":26.751556},{"c":27.03,"h":27.36,"l":26.87,"n":3411,"o":26.91,"t":"2025-10-03T04:00:00Z","v":94572,"vw":27.043429},{"c":26.54,"h":27.07,"l":26.41,"n":4580,"o":27.07,"t":"2025-10-06T04:00:00Z","v":119490,"vw":26.583041},{"c":25.79,"h":26.485,"l":25.485,"n":3762,"o":26.38,"t":"2025-10-07T04:00:00Z","v":192904,"vw":25.809194},{"c":25.9,"h":25.97,"l":25.45,"n":3640,"o":25.84,"t":"2025-10-08T04:00:00Z","v":109574,"vw":25.8422},{"c":25.58,"h":25.77,"l":25.04,"n":4739,"o":25.77,"t":"2025-10-09T04:00:00Z","v":132339,"vw":25.398761},{"c":24.96,"h":25.78,"l":24.8101,"n":4925,"o":25.63,"t":"2025-10-10T04:00:00Z","v":136076,"vw":25.087354},{"c":25.1,"h":25.285,"l":24.81,"n":4592,"o":25.17,"t":"2025-10-13T04:00:00Z","v":118196,"vw":25.043098},{"c":25.92,"h":26.22,"l":24.375,"n":4378,"o":24.84,"t":"2025-10-14T04:00:00Z","v":129613,"vw":25.711376},{"c":26.02,"h":26.62,"l":25.55,"n":3572,"o":25.98,"t":"2025-10-15T04:00:00Z","v":103399,"vw":26.061481},{"c":25.78,"h":26.18,"l":25.6401,"n":2630,"o":26.03,"t":"2025-10-16T04:00:00Z","v":68991,"vw":25.811556},{"c":25.43,"h":25.865,"l":25,"n":4081,"o":25.68,"t":"2025-10-17T04:00:00Z","v":142847,"vw":25.354436},{"c":25.88,"h":26.1225,"l":25.06,"n":2665,"o":25.68,"t":"2025-10-20T04:00:00Z","v":77376,"vw":25.819934},{"c":26.24,"h":26.49,"l":25.58,"n":3439,"o":25.62,"t":"2025-10-21T04:00:00Z","v":81746,"vw":26.230099},{"c":26.32,"h":26.59,"l":25.92,"n":3680,"o":26.22,"t":"2025-10-22T04:00:00Z","v":102938,"vw":26.255739},{"c":26.01,"h":26.39,"l":25.92,"n":3643,"o":26.3,"t":"2025-10-23T04:00:00Z","v":140620,"vw":26.106684},{"c":26.26,"h":26.51,"l":26.14,"n":3457,"o":26.24,"t":"2025-10-24T04:00:00Z","v":101459,"vw":26.268028},{"c":26.06,"h":26.4892,"l":26.02,"n":4054,"o":26.31,"t":"2025-10-27T04:00:00Z","v":94663,"vw":26.112107},{"c":27.96,"h":29.44,"l":26.87,"n":6187,"o":29,"t":"2025-10-28T04:00:00Z","v":223568,"vw":28.201026},{"c":27.07,"h":29.15,"l":26.9,"n":6462,"o":28.39,"t":"2025-10-29T04:00:00Z","v":213018,"vw":27.473119},{"c":26.2,"h":27.49,"l":26.1,"n":4590,"o":26.98,"t":"2025-10-30T04:00:00Z","v":139714,"vw":26.411672},{"c":26.01,"h":26.205,"l":25.66,"n":3604,"o":26.09,"t":"2025-10-31T04:00:00Z","v":128949,"vw":26.025275},{"c":25.63,"h":26.295,"l":25.35,"n":4485,"o":25.78,"t":"2025-11-03T05:00:00Z","v":168456,"vw":25.588964},{"c":25.2,"h":25.505,"l":24.685,"n":4127,"o":25.22,"t":"2025-11-04T05:00:00Z","v":185740,"vw":24.979936},{"c":25.04,"h":25.32,"l":24.8044,"n":3657,"o":25.19,"t":"2025-11-05T05:00:00Z","v":137280,"vw":25.065418},{"c":24.48,"h":25.5051,"l":24.415,"n":4000,"o":24.99,"t":"2025-11-06T05:00:00Z","v":116712,"vw":24.558813},{"c":24.31,"h":24.63,"l":23.68,"n":3028,"o":24.5,"t":"2025-11-07T05:00:00Z","v":97800,"vw":24.321559},{"c":24.26,"h":24.48,"l":24.0201,"n":2814,"o":24.44,"t":"2025-11-10T05:00:00Z","v":112919,"vw":24.297356},{"c":24.65,"h":24.84,"l":24.27,"n":3108,"o":24.41,"t":"2025-11-11T05:00:00Z","v":145422,"vw":24.571931},{"c":24.73,"h":25.03,"l":24.47,"n":3405,"o":24.52,"t":"2025-11-12T05:00:00Z","v":112854,"vw":24.69878},{"c":24.48,"h":25.05,"l":24.375,"n":2865,"o":24.57,"t":"2025-11-13T05:00:00Z","v":88948,"vw":24.59229},{"c":24.42,"h":25.34,"l":24.05,"n":2966,"o":24.42,"t":"2025-11-14T05:00:00Z","v":93280,"vw":24.423838},{"c":23.34,"h":24.37,"l":23.25,"n":3182,"o":24.37,"t":"2025-11-17T05:00:00Z","v":108836,"vw":23.542132},{"c":23.2,"h":23.545,"l":22.99,"n":2714,"o":23.34,"t":"2025-11-18T05:00:00Z","v":98089,"vw":23.252663},{"c":23.09,"h":23.31,"l":22.81,"n":3459,"o":23.19,"t":"2025-11-19T05:00:00Z","v":112928,"vw":23.060403},{"c":23.22,"h":23.45,"l":22.8988,"n":3693,"o":23.28,"t":"2025-11-20T05:00:00Z","v":117874,"vw":23.163165},{"c":24.59,"h":24.7,"l":23.22,"n":3735,"o":23.31,"t":"2025-11-21T05:00:00Z","v":145569,"vw":24.325518},{"c":24.32,"h":24.84,"l":24.25,"n":2671,"o":24.43,"t":"2025-11-24T05:00:00Z","v":117797,"vw":24.449505},{"c":25.46,"h":25.66,"l":24.34,"n":3175,"o":24.34,"t":"2025-11-25T05:00:00Z","v":97918,"vw":25.351839},{"c":25.79,"h":25.79,"l":25.21,"n":5699,"o":25.25,"t":"2025-11-26T05:00:00Z","v":238156,"vw":25.627885},{"c":25.52,"h":25.785,"l":25.33,"n":1476,"o":25.74,"t":"2025-11-28T05:00:00Z","v":54465,"vw":25.493061},{"c":25.57,"h":25.72,"l":25.15,"n":4118,"o":25.62,"t":"2025-12-01T05:00:00Z","v":134312,"vw":25.540313},{"c":26.01,"h":26.21,"l":25.18,"n":5162,"o":25.73,"t":"2025-12-02T05:00:00Z","v":224794,"vw":25.671626},{"c":27.08,"h":27.2438,"l":26.07,"n":3568,"o":26.17,"t":"2025-12-03T05:00:00Z","v":130842,"vw":26.96973},{"c":26.29,"h":27.1476,"l":26.16,"n":2858,"o":27.07,"t":"2025-12-04T05:00:00Z","v":119374,"vw":26.428506},{"c":26.06,"h":26.42,"l":26.01,"n":3472,"o":26.26,"t":"2025-12-05T05:00:00Z","v":106279,"vw":26.138198},{"c":25.38,"h":26.1,"l":25.38,"n":4062,"o":26.08,"t":"2025-12-08T05:00:00Z","v":185581,"vw":25.538573},{"c":24.94,"h":25.58,"l":24.88,"n":3516,"o":25.33,"t":"2025-12-09T05:00:00Z","v":109334,"vw":25.050066},{"c":25.85,"h":26.1,"l":25.03,"n":3198,"o":25.03,"t":"2025-12-10T05:00:00Z","v":164824,"vw":25.743944},{"c":26.51,"h":26.54,"l":26.04,"n":3570,"o":26.06,"t":"2025-12-11T05:00:00Z","v":119222,"vw":26.417361},{"c":26.59,"h":26.66,"l":26.09,"n":3362,"o":26.64,"t":"2025-12-12T05:00:00Z","v":130712,"vw":26.493748},{"c":26.66,"h":26.86,"l":26.29,"n":3551,"o":26.86,"t":"2025-12-15T05:00:00Z","v":116024,"vw":26.595384},{"c":26.83,"h":27,"l":26.33,"n":4090,"o":26.76,"t":"2025-12-16T05:00:00Z","v":144272,"vw":26.824546},{"c":26.62,"h":27.07,"l":26.27,"n":3695,"o":26.66,"t":"2025-12-17T05:00:00Z","v":139327,"vw":26.605468},{"c":26.82,"h":27.65,"l":26.7402,"n":4763,"o":27.09,"t":"2025-12-18T05:00:00Z","v":207377,"vw":27.095841},{"c":25.21,"h":26.63,"l":25.07,"n":3947,"o":26.63,"t":"2025-12-19T05:00:00Z","v":277713,"vw":25.433547},{"c":24.57,"h":26.0791,"l":24.33,"n":4219,"o":25.1,"t":"2025-12-22T05:00:00Z","v":190993,"vw":24.651331},{"c":24.31,"h":24.56,"l":24,"n":3210,"o":24.43,"t":"2025-12-23T05:00:00Z","v":170655,"vw":24.272854},{"c":24.55,"h":24.61,"l":24.26,"n":1638,"o":24.43,"t":"2025-12-24T05:00:00Z","v":67851,"vw":24.505047},{"c":24.53,"h":24.67,"l":24.25,"n":2524,"o":24.5,"t":"2025-12-26T05:00:00Z","v":87146,"vw":24.460327},{"c":24.65,"h":24.65,"l":24.33,"n":2698,"o":24.53,"t":"2025-12-29T05:00:00Z","v":96645,"vw":24.552633},{"c":24.82,"h":24.86,"l":24.39,"n":3078,"o":24.69,"t":"2025-12-30T05:00:00Z","v":141372,"vw":24.740412},{"c":24.63,"h":25.089,"l":24.6,"n":3356,"o":24.91,"t":"2025-12-31T05:00:00Z","v":134535,"vw":24.75582},{"c":24.32,"h":24.59,"l":24.04,"n":4511,"o":24.59,"t":"2026-01-02T05:00:00Z","v":171658,"vw":24.2556},{"c":24.88,"h":25.0699,"l":24.2,"n":3771,"o":24.2,"t":"2026-01-05T05:00:00Z","v":148535,"vw":24.79603},{"c":25.26,"h":25.285,"l":24.39,"n":3701,"o":24.68,"t":"2026-01-06T05:00:00Z","v":115402,"vw":24.985185},{"c":24.64,"h":25.48,"l":24.2301,"n":5013,"o":25.48,"t":"2026-01-07T05:00:00Z","v":237792,"vw":24.644562},{"c":25.61,"h":25.82,"l":24.38,"n":4320,"o":24.38,"t":"2026-01-08T05:00:00Z","v":154126,"vw":25.496561},{"c":27.41,"h":27.49,"l":25.94,"n":4808,"o":26.14,"t":"2026-01-09T05:00:00Z","v":141960,"vw":27.020975},{"c":27.88,"h":28.04,"l":27.195,"n":3765,"o":27.2,"t":"2026-01-12T05:00:00Z","v":144712,"vw":27.785247},{"c":27.36,"h":28.045,"l":27.3,"n":4584,"o":27.88,"t":"2026-01-13T05:00:00Z","v":162739,"vw":27.488342},{"c":27.22,"h":27.5,"l":26.6788,"n":3204,"o":27.17,"t":"2026-01-14T05:00:00Z","v":111606,"vw":27.112334},{"c":27.91,"h":27.988,"l":27.08,"n":3753,"o":27.37,"t":"2026-01-15T05:00:00Z","v":99382,"vw":27.821463},{"c":27.4,"h":28.1199,"l":27.25,"n":3812,"o":27.72,"t":"2026-01-16T05:00:00Z","v":133155,"vw":27.476923},{"c":26.02,"h":26.4,"l":24.15,"n":6305,"o":25.5,"t":"2026-01-20T05:00:00Z","v":283217,"vw":25.94919},{"c":25.7,"h":26.28,"l":25.045,"n":4082,"o":26.16,"t":"2026-01-21T05:00:00Z","v":213955,"vw":25.639542},{"c":25.3,"h":26.23,"l":25.23,"n":4346,"o":25.91,"t":"2026-01-22T05:00:00Z","v":159974,"vw":25.484758},{"c":24.77,"h":25.69,"l":24.64,"n":4172,"o":25.23,"t":"2026-01-23T05:00:00Z","v":179718,"vw":24.828835},{"c":24.5,"h":25.03,"l":24.43,"n":4787,"o":24.81,"t":"2026-01-26T05:00:00Z","v":281216,"vw":24.595945},{"c":25.04,"h":25.48,"l":24.4,"n":3371,"o":24.5,"t":"2026-01-27T05:00:00Z","v":174055,"vw":25.149616},{"c":25.18,"h":25.65,"l":25,"n":4500,"o":25.65,"t":"2026-01-28T05:00:00Z","v":207382,"vw":25.242453},{"c":25.86,"h":26.07,"l":25.2,"n":4274,"o":25.44,"t":"2026-01-29T05:00:00Z","v":151503,"vw":25.792117},{"c":26.02,"h":26.36,"l":25.5173,"n":3448,"o":25.66,"t":"2026-01-30T05:00:00Z","v":218301,"vw":25.973548},{"c":26.92,"h":27.32,"l":25.95,"n":4673,"o":26.03,"t":"2026-02-02T05:00:00Z","v":223190,"vw":26.886465},{"c":27.45,"h":28.2984,"l":26.8,"n":4501,"o":26.83,"t":"2026-02-03T05:00:00Z","v":300366,"vw":27.492919},{"c":29.35,"h":29.37,"l":27.62,"n":5783,"o":27.62,"t":"2026-02-04T05:00:00Z","v":293653,"vw":28.877217},{"c":29.07,"h":29.6713,"l":28.865,"n":5059,"o":29.42,"t":"2026-02-05T05:00:00Z","v":257636,"vw":29.229165},{"c":29.27,"h":29.845,"l":28.8601,"n":4493,"o":29.15,"t":"2026-02-06T05:00:00Z","v":185313,"vw":29.354626},{"c":28.91,"h":29.34,"l":28.6,"n":3013,"o":29.15,"t":"2026-02-09T05:00:00Z","v":139395,"vw":28.947334},{"c":29.48,"h":29.865,"l":29.2,"n":3405,"o":29.2,"t":"2026-02-10T05:00:00Z","v":140635,"vw":29.550505},{"c":29.51,"h":29.635,"l":29.13,"n":2915,"o":29.39,"t":"2026-02-11T05:00:00Z","v":116430,"vw":29.443427},{"c":29.73,"h":30.1,"l":29.44,"n":3897,"o":29.74,"t":"2026-02-12T05:00:00Z","v":172860,"vw":29.73114},{"c":30.31,"h":30.74,"l":29.93,"n":4087,"o":29.97,"t":"2026-02-13T05:00:00Z","v":176807,"vw":30.378889},{"c":30.03,"h":30.36,"l":29.28,"n":4036,"o":30.36,"t":"2026-02-17T05:00:00Z","v":197254,"vw":29.921044},{"c":30.03,"h":30.365,"l":29.645,"n":3257,"o":29.9,"t":"2026-02-18T05:00:00Z","v":165232,"vw":30.09286},{"c":29.65,"h":30.015,"l":29.49,"n":3731,"o":29.76,"t":"2026-02-19T05:00:00Z","v":193288,"vw":29.675474},{"c":29.91,"h":30.29,"l":29.405,"n":2981,"o":29.74,"t":"2026-02-20T05:00:00Z","v":113651,"vw":29.898642},{"c":29.52,"h":29.9,"l":29.02,"n":3272,"o":29.76,"t":"2026-02-23T05:00:00Z","v":140941,"vw":29.446172},{"c":29.09,"h":29.95,"l":29.04,"n":2624,"o":29.52,"t":"2026-02-24T05:00:00Z","v":92142,"vw":29.376173},{"c":28.24,"h":29.13,"l":27.66,"n":2527,"o":29.13,"t":"2026-02-25T05:00:00Z","v":97809,"vw":28.113095},{"c":28.79,"h":29.06,"l":27.96,"n":3700,"o":28.27,"t":"2026-02-26T05:00:00Z","v":214019,"vw":28.67644},{"c":28.72,"h":29.04,"l":28.08,"n":3006,"o":28.41,"t":"2026-02-27T05:00:00Z","v":116443,"vw":28.70312},{"c":28,"h":28.24,"l":27.4,"n":3890,"o":28.03,"t":"2026-03-02T05:00:00Z","v":127530,"vw":27.866649},{"c":27.46,"h":27.74,"l":26.84,"n":3152,"o":27.3,"t":"2026-03-03T05:00:00Z","v":106835,"vw":27.387318},{"c":27.69,"h":27.91,"l":27.15,"n":2770,"o":27.58,"t":"2026-03-04T05:00:00Z","v":114454,"vw":27.678711},{"c":26.67,"h":27.605,"l":26.5,"n":3484,"o":27.35,"t":"2026-03-05T05:00:00Z","v":120212,"vw":26.815374},{"c":25.96,"h":26.285,"l":25.5,"n":3665,"o":26.25,"t":"2026-03-06T05:00:00Z","v":150889,"vw":25.885371},{"c":25.57,"h":25.57,"l":24.2965,"n":4382,"o":25.42,"t":"2026-03-09T04:00:00Z","v":175733,"vw":25.051101},{"c":25.29,"h":25.8,"l":24.5,"n":2855,"o":25.49,"t":"2026-03-10T04:00:00Z","v":120914,"vw":25.359434},{"c":25.07,"h":25.3,"l":24.85,"n":3379,"o":25.2,"t":"2026-03-11T04:00:00Z","v":114621,"vw":25.082343},{"c":24.93,"h":24.93,"l":24.29,"n":3689,"o":24.54,"t":"2026-03-12T04:00:00Z","v":154557,"vw":24.750096},{"c":25.33,"h":25.47,"l":24.79,"n":2551,"o":25.12,"t":"2026-03-13T04:00:00Z","v":119884,"vw":25.267325},{"c":25.73,"h":26.03,"l":25.29,"n":3494,"o":25.29,"t":"2026-03-16T04:00:00Z","v":112725,"vw":25.790564},{"c":25.49,"h":26.24,"l":25.43,"n":2558,"o":25.91,"t":"2026-03-17T04:00:00Z","v":95527,"vw":25.589186},{"c":24.73,"h":25.415,"l":24.68,"n":2815,"o":25.35,"t":"2026-03-18T04:00:00Z","v":137286,"vw":24.903091},{"c":24.72,"h":24.93,"l":24.2,"n":2802,"o":24.55,"t":"2026-03-19T04:00:00Z","v":130672,"vw":24.536176},{"c":24.29,"h":24.81,"l":24.01,"n":4113,"o":24.81,"t":"2026-03-20T04:00:00Z","v":247814,"vw":24.397288},{"c":25.07,"h":25.65,"l":24.7301,"n":2573,"o":25.24,"t":"2026-03-23T04:00:00Z","v":114192,"vw":25.185517},{"c":25.14,"h":25.38,"l":24.485,"n":2938,"o":24.69,"t":"2026-03-24T04:00:00Z","v":105487,"vw":25.118547},{"c":25.32,"h":25.58,"l":24.79,"n":3003,"o":25.58,"t":"2026-03-25T04:00:00Z","v":116517,"vw":25.290194},{"c":25.34,"h":25.67,"l":25.041,"n":3023,"o":25.15,"t":"2026-03-26T04:00:00Z","v":93560,"vw":25.359531},{"c":24.81,"h":25.38,"l":24.765,"n":2841,"o":25.16,"t":"2026-03-27T04:00:00Z","v":153618,"vw":24.890012},{"c":23.96,"h":24.82,"l":23.96,"n":2681,"o":24.79,"t":"2026-03-30T04:00:00Z","v":157742,"vw":24.200044},{"c":24.44,"h":24.79,"l":23.985,"n":4490,"o":24.37,"t":"2026-03-31T04:00:00Z","v":197791,"vw":24.389997},{"c":24.75,"h":25.065,"l":24.08,"n":3048,"o":24.46,"t":"2026-04-01T04:00:00Z","v":158304,"vw":24.776645},{"c":24.64,"h":25.2,"l":24.3,"n":3892,"o":24.45,"t":"2026-04-02T04:00:00Z","v":184346,"vw":24.590371},{"c":25.1,"h":25.25,"l":24.4,"n":2638,"o":24.42,"t":"2026-04-06T04:00:00Z","v":105946,"vw":24.939878},{"c":24.73,"h":25.4,"l":24.53,"n":4375,"o":24.95,"t":"2026-04-07T04:00:00Z","v":174865,"vw":24.780441},{"c":25.81,"h":26.48,"l":25.155,"n":4363,"o":25.71,"t":"2026-04-08T04:00:00Z","v":177926,"vw":25.828358},{"c":26.26,"h":26.485,"l":25.24,"n":3208,"o":25.73,"t":"2026-04-09T04:00:00Z","v":120740,"vw":26.174705},{"c":25.98,"h":26.46,"l":25.735,"n":2993,"o":26.12,"t":"2026-04-10T04:00:00Z","v":95811,"vw":26.013018},{"c":26.15,"h":26.22,"l":25.34,"n":3066,"o":25.8,"t":"2026-04-13T04:00:00Z","v":130872,"vw":25.898591},{"c":26.58,"h":26.75,"l":26.15,"n":3498,"o":26.15,"t":"2026-04-14T04:00:00Z","v":133393,"vw":26.524179},{"c":26.37,"h":26.5,"l":26,"n":3263,"o":26.38,"t":"2026-04-15T04:00:00Z","v":143041,"vw":26.368351},{"c":25.95,"h":26.3,"l":25.655,"n":4031,"o":26.25,"t":"2026-04-16T04:00:00Z","v":178018,"vw":26.006447},{"c":26.63,"h":27.0899,"l":26.235,"n":3471,"o":26.53,"t":"2026-04-17T04:00:00Z","v":114570,"vw":26.739819},{"c":26.46,"h":26.99,"l":26.39,"n":3076,"o":26.47,"t":"2026-04-20T04:00:00Z","v":120007,"vw":26.626362},{"c":26.74,"h":27.38,"l":26.235,"n":3273,"o":26.68,"t":"2026-04-21T04:00:00Z","v":126824,"vw":26.771623},{"c":27.33,"h":27.35,"l":26.24,"n":3788,"o":26.79,"t":"2026-04-22T04:00:00Z","v":166167,"vw":27.18806},{"c":27.95,"h":27.98,"l":26.675,"n":3555,"o":27.07,"t":"2026-04-23T04:00:00Z","v":134375,"vw":27.716415},{"c":28.12,"h":28.48,"l":27.57,"n":3880,"o":27.9,"t":"2026-04-24T04:00:00Z","v":244806,"vw":28.171966},{"c":28.36,"h":28.45,"l":27.9601,"n":2954,"o":28.01,"t":"2026-04-27T04:00:00Z","v":129450,"vw":28.331063},{"c":28.09,"h":28.71,"l":27.92,"n":3239,"o":28.58,"t":"2026-04-28T04:00:00Z","v":107938,"vw":28.208893},{"c":27.55,"h":28.13,"l":26.84,"n":3931,"o":27.95,"t":"2026-04-29T04:00:00Z","v":167673,"vw":27.339148},{"c":28.26,"h":28.28,"l":27.13,"n":2968,"o":27.52,"t":"2026-04-30T04:00:00Z","v":150578,"vw":28.035384},{"c":27.5,"h":28.19,"l":27.31,"n":3647,"o":28.19,"t":"2026-05-01T04:00:00Z","v":173862,"vw":27.551236},{"c":26.23,"h":27.74,"l":25.95,"n":3047,"o":27.4,"t":"2026-05-04T04:00:00Z","v":141829,"vw":26.34829},{"c":26.68,"h":26.94,"l":26.3,"n":4229,"o":26.47,"t":"2026-05-05T04:00:00Z","v":141773,"vw":26.730301},{"c":27.12,"h":27.63,"l":26.88,"n":3668,"o":27.19,"t":"2026-05-06T04:00:00Z","v":125479,"vw":27.166663},{"c":27.26,"h":27.44,"l":26.575,"n":3893,"o":27.15,"t":"2026-05-07T04:00:00Z","v":139414,"vw":27.219465},{"c":27.49,"h":27.69,"l":26.99,"n":2530,"o":27.57,"t":"2026-05-08T04:00:00Z","v":77645,"vw":27.460163},{"c":27.07,"h":27.83,"l":26.86,"n":3494,"o":27.57,"t":"2026-05-11T04:00:00Z","v":121236,"vw":27.128334},{"c":26.51,"h":27.17,"l":26.31,"n":2933,"o":27.01,"t":"2026-05-12T04:00:00Z","v":96648,"vw":26.525529},{"c":26.55,"h":26.75,"l":26.09,"n":4726,"o":26.37,"t":"2026-05-13T04:00:00Z","v":185885,"vw":26.4411},{"c":26.45,"h":26.915,"l":26.16,"n":2702,"o":26.8,"t":"2026-05-14T04:00:00Z","v":101834,"vw":26.483903},{"c":25.52,"h":26.25,"l":25.15,"n":4312,"o":26.25,"t":"2026-05-15T04:00:00Z","v":164275,"vw":25.575103},{"c":25.66,"h":25.98,"l":25.31,"n":3665,"o":25.44,"t":"2026-05-18T04:00:00Z","v":149221,"vw":25.554645},{"c":25.2,"h":25.69,"l":24.89,"n":5388,"o":25.44,"t":"2026-05-19T04:00:00Z","v":149244,"vw":25.345513},{"c":26.03,"h":26.03,"l":25.23,"n":4731,"o":25.38,"t":"2026-05-20T04:00:00Z","v":198545,"vw":25.888909},{"c":26.2,"h":26.21,"l":25.25,"n":4395,"o":25.65,"t":"2026-05-21T04:00:00Z","v":171947,"vw":25.989455},{"c":25.92,"h":26.5,"l":25.88,"n":2713,"o":26.15,"t":"2026-05-22T04:00:00Z","v":99150,"vw":26.002395},{"c":26.36,"h":26.5,"l":25.96,"n":4082,"o":26.05,"t":"2026-05-26T04:00:00Z","v":157437,"vw":26.21678},{"c":27.3,"h":27.634,"l":26.51,"n":3512,"o":26.59,"t":"2026-05-27T04:00:00Z","v":181117,"vw":27.279612},{"c":27.42,"h":27.7,"l":26.8,"n":3887,"o":27.06,"t":"2026-05-28T04:00:00Z","v":158558,"vw":27.455214},{"c":27.47,"h":27.99,"l":26.97,"n":3497,"o":27.26,"t":"2026-05-29T04:00:00Z","v":227138,"vw":27.494954},{"c":27.7,"h":27.7,"l":27.12,"n":3622,"o":27.45,"t":"2026-06-01T04:00:00Z","v":135299,"vw":27.574061},{"c":27.62,"h":28,"l":27.33,"n":3441,"o":27.63,"t":"2026-06-02T04:00:00Z","v":172659,"vw":27.592263},{"c":27.53,"h":27.53,"l":26.875,"n":4460,"o":27.29,"t":"2026-06-03T04:00:00Z","v":171366,"vw":27.313752},{"c":28.48,"h":28.51,"l":27.695,"n":3861,"o":27.86,"t":"2026-06-04T04:00:00Z","v":157432,"vw":28.152178},{"c":28.18,"h":28.84,"l":28,"n":3725,"o":28.6,"t":"2026-06-05T04:00:00Z","v":145931,"vw":28.282088},{"c":28.2,"h":28.61,"l":28.165,"n":3706,"o":28.27,"t":"2026-06-08T04:00:00Z","v":132855,"vw":28.287419},{"c":29.03,"h":29.295,"l":28.58,"n":3979,"o":28.58,"t":"2026-06-09T04:00:00Z","v":166677,"vw":28.977878},{"c":28.32,"h":29.295,"l":28.3,"n":4326,"o":29.15,"t":"2026-06-10T04:00:00Z","v":146869,"vw":28.590155},{"c":28.79,"h":28.975,"l":28.24,"n":3150,"o":28.42,"t":"2026-06-11T04:00:00Z","v":101009,"vw":28.728715},{"c":29.2,"h":29.58,"l":28.77,"n":4058,"o":28.83,"t":"2026-06-12T04:00:00Z","v":162471,"vw":29.278606},{"c":28.5,"h":29.58,"l":28.47,"n":2768,"o":29.58,"t":"2026-06-15T04:00:00Z","v":96957,"vw":28.774017},{"c":29.02,"h":29.26,"l":28.69,"n":3167,"o":28.72,"t":"2026-06-16T04:00:00Z","v":89464,"vw":28.979426},{"c":28.42,"h":29.61,"l":28.18,"n":4117,"o":28.86,"t":"2026-06-17T04:00:00Z","v":130710,"vw":28.7464},{"c":29.31,"h":29.86,"l":28.78,"n":4055,"o":28.78,"t":"2026-06-18T04:00:00Z","v":188509,"vw":29.286755},{"c":29.02,"h":29.9599,"l":28.94,"n":3510,"o":29.19,"t":"2026-06-22T04:00:00Z","v":99833,"vw":29.117167},{"c":29.38,"h":29.42,"l":28.81,"n":2681,"o":28.81,"t":"2026-06-23T04:00:00Z","v":112926,"vw":29.279533},{"c":30.93,"h":31.25,"l":29.57,"n":4882,"o":29.57,"t":"2026-06-24T04:00:00Z","v":226774,"vw":30.916874},{"c":31.25,"h":31.29,"l":30.75,"n":3835,"o":31.02,"t":"2026-06-25T04:00:00Z","v":118148,"vw":31.030408},{"c":31.94,"h":31.97,"l":31.085,"n":3780,"o":31.11,"t":"2026-06-26T04:00:00Z","v":401005,"vw":31.884418},{"c":31.98,"h":32.06,"l":31.12,"n":4099,"o":31.83,"t":"2026-06-29T04:00:00Z","v":131954,"vw":31.80505},{"c":31.65,"h":32.04,"l":31.62,"n":3963,"o":32.04,"t":"2026-06-30T04:00:00Z","v":126400,"vw":31.747587},{"c":31.21,"h":32.0399,"l":30.69,"n":3226,"o":31.5,"t":"2026-07-01T04:00:00Z","v":120886,"vw":31.484806},{"c":30.8,"h":31.4,"l":30.54,"n":4281,"o":31.3,"t":"2026-07-02T04:00:00Z","v":155577,"vw":30.89519},{"c":30.4,"h":30.96,"l":30.145,"n":3548,"o":30.95,"t":"2026-07-06T04:00:00Z","v":109651,"vw":30.421575},{"c":30.22,"h":30.74,"l":30.11,"n":4937,"o":30.63,"t":"2026-07-07T04:00:00Z","v":201823,"vw":30.319838},{"c":29.86,"h":30.85,"l":29.42,"n":5516,"o":30.3,"t":"2026-07-08T04:00:00Z","v":237675,"vw":29.804923},{"c":30.26,"h":30.54,"l":29.89,"n":4267,"o":29.95,"t":"2026-07-09T04:00:00Z","v":134864,"vw":30.286192},{"c":30.51,"h":30.87,"l":30.36,"n":3405,"o":30.36,"t":"2026-07-10T04:00:00Z","v":150665,"vw":30.599758},{"c":30.11,"h":30.84,"l":29.99,"n":4091,"o":30.39,"t":"2026-07-13T04:00:00Z","v":141571,"vw":30.189508},{"c":30.34,"h":30.56,"l":29.785,"n":3309,"o":30.43,"t":"2026-07-14T04:00:00Z","v":72869,"vw":30.329235},{"c":30.44,"h":31.105,"l":30.18,"n":3280,"o":30.45,"t":"2026-07-15T04:00:00Z","v":116911,"vw":30.463092},{"c":30.92,"h":31.25,"l":30.4,"n":3002,"o":30.42,"t":"2026-07-16T04:00:00Z","v":96406,"vw":30.871383},{"c":29.9,"h":31.2,"l":29.71,"n":2525,"o":30.77,"t":"2026-07-17T04:00:00Z","v":75955,"vw":30.278292},{"c":28.2,"h":29.9,"l":28.05,"n":4433,"o":29.77,"t":"2026-07-20T04:00:00Z","v":181267,"vw":28.598313},{"c":27.02,"h":28,"l":26.075,"n":7140,"o":28,"t":"2026-07-21T04:00:00Z","v":362797,"vw":26.916018},{"c":27.4,"h":27.7,"l":27.05,"n":4132,"o":27.3,"t":"2026-07-22T04:00:00Z","v":181723,"vw":27.406348},{"c":27.91,"h":27.97,"l":26.91,"n":5962,"o":26.91,"t":"2026-07-23T04:00:00Z","v":231291,"vw":27.67928},{"c":28.32,"h":28.61,"l":27.72,"n":4502,"o":27.91,"t":"2026-07-24T04:00:00Z","v":125699,"vw":28.314964},{"c":28.89,"h":29.26,"l":28.55,"n":4357,"o":28.55,"t":"2026-07-27T04:00:00Z","v":118718,"vw":28.893368},{"c":29.34,"h":29.78,"l":28.5,"n":3451,"o":29.15,"t":"2026-07-28T04:00:00Z","v":109180,"vw":29.351371},{"c":28.97,"h":29.43,"l":28.7,"n":3695,"o":28.99,"t":"2026-07-29T04:00:00Z","v":133753,"vw":28.980964},{"c":28.77,"h":29.18,"l":28.1809,"n":2576,"o":29.18,"t":"2026-07-30T04:00:00Z","v":85674,"vw":28.661114},{"c":28.15,"h":28.585,"l":27.92,"n":3043,"o":28.55,"t":"2026-07-31T04:00:00Z","v":131603,"vw":28.184694},{"c":28.9,"h":29.131,"l":28.4467,"n":4765,"o":28.69,"t":"2026-08-03T04:00:00Z","v":152168,"vw":28.84762},{"c":29.35,"h":29.485,"l":28.66,"n":4932,"o":29.05,"t":"2026-08-04T04:00:00Z","v":140089,"vw":29.297632},{"c":29.58,"h":29.71,"l":28.2613,"n":3402,"o":29.23,"t":"2026-08-05T04:00:00Z","v":87594,"vw":29.518265},{"c":29.21,"h":29.72,"l":28.81,"n":2422,"o":29.72,"t":"2026-08-06T04:00:00Z","v":95525,"vw":29.149592},{"c":29.64,"h":29.86,"l":29.36,"n":2819,"o":29.42,"t":"2026-08-07T04:00:00Z","v":95523,"vw":29.623717},{"c":28.53,"h":29.3,"l":28.5,"n":3477,"o":29.3,"t":"2026-08-10T04:00:00Z","v":108316,"vw":28.677378},{"c":29.08,"h":29.48,"l":28.56,"n":3750,"o":28.69,"t":"2026-08-11T04:00:00Z","v":100307,"vw":29.126187},{"c":29.19,"h":29.265,"l":28.6,"n":3707,"o":29.09,"t":"2026-08-12T04:00:00Z","v":119220,"vw":29.095401},{"c":29.5,"h":29.52,"l":29.11,"n":3383,"o":29.52,"t":"2026-08-13T04:00:00Z","v":99884,"vw":29.407789},{"c":29.44,"h":29.57,"l":29.17,"n":2341,"o":29.37,"t":"2026-08-14T04:00:00Z","v":78986,"vw":29.396492},{"c":29.16,"h":29.43,"l":28.92,"n":3295,"o":29.43,"t":"2026-08-17T04:00:00Z","v":67152,"vw":29.176286},{"c":28.65,"h":29.65,"l":28.65,"n":2377,"o":29.25,"t":"2026-08-18T04:00:00Z","v":70077,"vw":28.871775},{"c":29.41,"h":29.92,"l":29.01,"n":2704,"o":29.01,"t":"2026-08-19T04:00:00Z","v":81567,"vw":29.485275},{"c":28.88,"h":29.4,"l":28.5,"n":3978,"o":28.72,"t":"2026-08-20T04:00:00Z","v":118907,"vw":29.031074},{"c":29.17,"h":29.26,"l":28.685,"n":2276,"o":29.04,"t":"2026-08-21T04:00:00Z","v":106487,"vw":29.040439},{"c":28.9,"h":29.5,"l":28.74,"n":2969,"o":29.44,"t":"2026-08-24T04:00:00Z","v":94448,"vw":28.913024},{"c":28.95,"h":29.235,"l":28.65,"n":2919,"o":29,"t":"2026-08-25T04:00:00Z","v":139940,"vw":28.937122},{"c":28.98,"h":29.27,"l":28.84,"n":3240,"o":29.05,"t":"2026-08-26T04:00:00Z","v":129433,"vw":28.970914},{"c":28.62,"h":29.005,"l":28.09,"n":2934,"o":28.75,"t":"2026-08-27T04:00:00Z","v":124669,"vw":28.577818},{"c":28.63,"h":29.04,"l":28.28,"n":3434,"o":28.65,"t":"2026-08-28T04:00:00Z","v":85109,"vw":28.539092},{"c":28.27,"h":28.675,"l":28.03,"n":2792,"o":28.675,"t":"2026-08-31T04:00:00Z","v":111284,"vw":28.225204},{"c":27.52,"h":28.28,"l":27.45,"n":3947,"o":27.95,"t":"2026-09-01T04:00:00Z","v":92609,"vw":27.840474},{"c":27.19,"h":27.88,"l":27.18,"n":3995,"o":27.69,"t":"2026-09-02T04:00:00Z","v":138542,"vw":27.383169},{"c":27.68,"h":27.87,"l":27,"n":3853,"o":27.56,"t":"2026-09-03T04:00:00Z","v":132112,"vw":27.645903},{"c":27.89,"h":28.015,"l":27.65,"n":3827,"o":27.71,"t":"2026-09-04T04:00:00Z","v":106120,"vw":27.856416},{"c":27.08,"h":27.68,"l":27.07,"n":3838,"o":27.68,"t":"2026-09-08T04:00:00Z","v":157292,"vw":27.250256},{"c":26.91,"h":27.4,"l":26.615,"n":3806,"o":27.11,"t":"2026-09-09T04:00:00Z","v":130365,"vw":26.86935},{"c":26.52,"h":26.54,"l":26.205,"n":5520,"o":26.54,"t":"2026-09-10T04:00:00Z","v":149595,"vw":26.421268},{"c":26.85,"h":26.95,"l":26.56,"n":3564,"o":26.92,"t":"2026-09-11T04:00:00Z","v":115803,"vw":26.817638},{"c":26.83,"h":27.325,"l":26.62,"n":3678,"o":27.09,"t":"2026-09-14T04:00:00Z","v":112914,"vw":26.85183},{"c":26.94,"h":27.4,"l":26.47,"n":4512,"o":26.92,"t":"2026-09-15T04:00:00Z","v":240288,"vw":26.867699},{"c":26.37,"h":27.21,"l":25.73,"n":6424,"o":26.96,"t":"2026-09-16T04:00:00Z","v":288319,"vw":26.343722},{"c":26.13,"h":26.76,"l":25.89,"n":5172,"o":26.76,"t":"2026-09-17T04:00:00Z","v":224068,"vw":26.166709},{"c":26.02,"h":26.02,"l":25.45,"n":4327,"o":25.91,"t":"2026-09-18T04:00:00Z","v":313019,"vw":25.900138},{"c":26.38,"h":26.6299,"l":25.875,"n":3285,"o":26.09,"t":"2026-09-21T04:00:00Z","v":137033,"vw":26.400423},{"c":27.21,"h":27.27,"l":26.48,"n":3483,"o":26.73,"t":"2026-09-22T04:00:00Z","v":176536,"vw":26.944208},{"c":26.74,"h":27.06,"l":26.59,"n":4561,"o":26.83,"t":"2026-09-23T04:00:00Z","v":209202,"vw":26.833034},{"c":26.7,"h":26.9,"l":26.44,"n":4148,"o":26.71,"t":"2026-09-24T04:00:00Z","v":220242,"vw":26.576528},{"c":26.49,"h":26.74,"l":26.34,"n":3430,"o":26.74,"t":"2026-09-25T04:00:00Z","v":146996,"vw":26.519258},{"c":26.29,"h":26.6299,"l":26.145,"n":4659,"o":26.32,"t":"2026-09-28T04:00:00Z","v":186617,"vw":26.372359},{"c":26.06,"h":26.68,"l":25.7467,"n":3549,"o":26.34,"t":"2026-09-29T04:00:00Z","v":153118,"vw":26.001242},{"c":25.75,"h":26.23,"l":25.445,"n":3374,"o":26.23,"t":"2026-09-30T04:00:00Z","v":151121,"vw":25.724934},{"c":26.03,"h":26.03,"l":25.2,"n":4627,"o":25.71,"t":"2026-10-01T04:00:00Z","v":307011,"vw":25.822546},{"c":25.75,"h":26.985,"l":25.55,"n":3032,"o":26.36,"t":"2026-10-02T04:00:00Z","v":156003,"vw":25.77886},{"c":25.35,"h":25.74,"l":25.32,"n":3765,"o":25.74,"t":"2026-10-05T04:00:00Z","v":211031,"vw":25.432889},{"c":26.31,"h":26.31,"l":25.57,"n":4124,"o":25.57,"t":"2026-10-06T04:00:00Z","v":130206,"vw":26.189544},{"c":25.68,"h":25.95,"l":25.265,"n":5314,"o":25.94,"t":"2026-10-07T04:00:00Z","v":219188,"vw":25.577914},{"c":25.91,"h":25.99,"l":25.28,"n":4319,"o":25.43,"t":"2026-10-08T04:00:00Z","v":205844,"vw":25.853309},{"c":25.65,"h":26.06,"l":25.5,"n":3565,"o":25.79,"t":"2026-10-09T04:00:00Z","v":151344,"vw":25.639594},{"c":25.01,"h":25.71,"l":25,"n":5125,"o":25.52,"t":"2026-10-12T04:00:00Z","v":222008,"vw":25.207931},{"c":25.41,"h":25.48,"l":25,"n":4871,"o":25.28,"t":"2026-10-13T04:00:00Z","v":259701,"vw":25.353279},{"c":24.73,"h":25.28,"l":24.5654,"n":4348,"o":25.06,"t":"2026-10-14T04:00:00Z","v":189031,"vw":24.745513},{"c":25.69,"h":25.98,"l":24.7501,"n":3674,"o":25.34,"t":"2026-10-15T04:00:00Z","v":161289,"vw":25.690981},{"c":25.67,"h":26.03,"l":25.58,"n":4110,"o":25.76,"t":"2026-10-16T04:00:00Z","v":155678,"vw":25.708094},{"c":25.1,"h":25.84,"l":24.97,"n":2697,"o":25.62,"t":"2026-10-19T04:00:00Z","v":102771,"vw":25.162194},{"c":25.59,"h":25.8294,"l":25.22,"n":3271,"o":25.22,"t":"2026-10-20T04:00:00Z","v":157357,"vw":25.544859},{"c":25.22,"h":25.685,"l":25.09,"n":3008,"o":25.61,"t":"2026-10-21T04:00:00Z","v":119840,"vw":25.354911},{"c":26.22,"h":26.23,"l":24.55,"n":4042,"o":25.38,"t":"2026-10-22T04:00:00Z","v":126775,"vw":26.044887}],"volatilityBars":[{"c":26.63,"h":26.73,"l":26.63,"n":12,"o":26.73,"t":"2026-09-22T13:30:00Z","v":1190,"vw":26.720215},{"c":26.54,"h":26.65,"l":26.5,"n":93,"o":26.53,"t":"2026-09-22T13:45:00Z","v":5086,"vw":26.569028},{"c":26.7,"h":26.73,"l":26.7,"n":27,"o":26.73,"t":"2026-09-22T14:00:00Z","v":1291,"vw":26.718907},{"c":26.68,"h":26.7769,"l":26.68,"n":24,"o":26.77,"t":"2026-09-22T14:15:00Z","v":1141,"vw":26.709791},{"c":26.52,"h":26.68,"l":26.52,"n":80,"o":26.68,"t":"2026-09-22T14:30:00Z","v":8831,"vw":26.527059},{"c":26.57,"h":26.59,"l":26.48,"n":132,"o":26.52,"t":"2026-09-22T14:45:00Z","v":5612,"vw":26.526085},{"c":26.64,"h":26.64,"l":26.53,"n":14,"o":26.53,"t":"2026-09-22T15:00:00Z","v":482,"vw":26.585},{"c":26.625,"h":26.66,"l":26.58,"n":43,"o":26.6,"t":"2026-09-22T15:15:00Z","v":4568,"vw":26.638507},{"c":26.5,"h":26.615,"l":26.5,"n":55,"o":26.5884,"t":"2026-09-22T15:30:00Z","v":3365,"vw":26.545611},{"c":26.55,"h":26.55,"l":26.55,"n":7,"o":26.55,"t":"2026-09-22T15:45:00Z","v":268,"vw":26.55},{"c":26.69,"h":26.69,"l":26.55,"n":38,"o":26.55,"t":"2026-09-22T16:00:00Z","v":639,"vw":26.618293},{"c":26.615,"h":26.69,"l":26.56,"n":111,"o":26.69,"t":"2026-09-22T16:15:00Z","v":6035,"vw":26.593148},{"c":26.735,"h":26.76,"l":26.68,"n":62,"o":26.69,"t":"2026-09-22T16:45:00Z","v":3428,"vw":26.728396},{"c":26.87,"h":26.89,"l":26.75,"n":120,"o":26.76,"t":"2026-09-22T17:00:00Z","v":7137,"vw":26.848292},{"c":26.825,"h":26.885,"l":26.73,"n":117,"o":26.885,"t":"2026-09-22T17:15:00Z","v":12763,"vw":26.801453},{"c":26.96,"h":26.96,"l":26.85,"n":93,"o":26.9,"t":"2026-09-22T17:30:00Z","v":4012,"vw":26.866147},{"c":26.955,"h":26.99,"l":26.92,"n":95,"o":26.96,"t":"2026-09-22T17:45:00Z","v":3211,"vw":26.953395},{"c":27.01,"h":27.055,"l":27.01,"n":62,"o":27.02,"t":"2026-09-22T18:00:00Z","v":1915,"vw":27.028722},{"c":26.99,"h":26.99,"l":26.93,"n":83,"o":26.94,"t":"2026-09-22T18:30:00Z","v":4291,"vw":26.974211},{"c":26.91,"h":26.96,"l":26.84,"n":68,"o":26.8983,"t":"2026-09-22T18:45:00Z","v":9182,"vw":26.848601},{"c":27.02,"h":27.02,"l":26.885,"n":48,"o":26.98,"t":"2026-09-22T19:00:00Z","v":2815,"vw":26.921577},{"c":27.08,"h":27.08,"l":26.97,"n":43,"o":27.08,"t":"2026-09-22T19:15:00Z","v":2332,"vw":27.029812},{"c":27.11,"h":27.2,"l":26.99,"n":266,"o":26.99,"t":"2026-09-22T19:30:00Z","v":14303,"vw":27.103599},{"c":27.21,"h":27.27,"l":27.06,"n":569,"o":27.17,"t":"2026-09-22T19:45:00Z","v":23055,"vw":27.166509},{"c":27.21,"h":27.21,"l":27.21,"n":15,"o":27.21,"t":"2026-09-22T20:00:00Z","v":34896,"vw":27.21},{"c":27.0554,"h":27.0554,"l":26.83,"n":9,"o":26.83,"t":"2026-09-23T13:30:00Z","v":1963,"vw":26.860155},{"c":26.7,"h":26.8,"l":26.65,"n":83,"o":26.68,"t":"2026-09-23T13:45:00Z","v":4451,"vw":26.707455},{"c":27,"h":27,"l":26.75,"n":91,"o":26.825,"t":"2026-09-23T14:00:00Z","v":2027,"vw":26.869235},{"c":26.83,"h":26.97,"l":26.83,"n":6,"o":26.97,"t":"2026-09-23T14:15:00Z","v":265,"vw":26.9},{"c":26.82,"h":26.83,"l":26.82,"n":2,"o":26.83,"t":"2026-09-23T14:30:00Z","v":200,"vw":26.825},{"c":26.91,"h":26.91,"l":26.65,"n":117,"o":26.71,"t":"2026-09-23T14:45:00Z","v":4524,"vw":26.757988},{"c":26.95,"h":26.95,"l":26.85,"n":26,"o":26.94,"t":"2026-09-23T15:00:00Z","v":1103,"vw":26.92},{"c":26.975,"h":27.04,"l":26.96,"n":62,"o":27.04,"t":"2026-09-23T15:15:00Z","v":2665,"vw":26.997372},{"c":26.92,"h":26.975,"l":26.89,"n":39,"o":26.975,"t":"2026-09-23T15:30:00Z","v":1523,"vw":26.923575},{"c":26.905,"h":26.905,"l":26.905,"n":4,"o":26.905,"t":"2026-09-23T15:45:00Z","v":182,"vw":26.905},{"c":27.03,"h":27.04,"l":26.83,"n":356,"o":26.85,"t":"2026-09-23T16:00:00Z","v":44490,"vw":26.868618},{"c":27.03,"h":27.06,"l":26.96,"n":49,"o":26.96,"t":"2026-09-23T16:15:00Z","v":9586,"vw":27.017224},{"c":27.025,"h":27.03,"l":26.98,"n":59,"o":27.03,"t":"2026-09-23T16:30:00Z","v":2003,"vw":27.018546},{"c":27.005,"h":27.015,"l":26.98,"n":78,"o":26.99,"t":"2026-09-23T16:45:00Z","v":1947,"vw":26.994444},{"c":27.02,"h":27.03,"l":26.91,"n":112,"o":27.005,"t":"2026-09-23T17:00:00Z","v":4691,"vw":26.967775},{"c":27.005,"h":27.005,"l":26.92,"n":39,"o":26.99,"t":"2026-09-23T17:15:00Z","v":1983,"vw":26.981545},{"c":26.985,"h":27.01,"l":26.95,"n":81,"o":27.005,"t":"2026-09-23T17:30:00Z","v":3502,"vw":26.988602},{"c":27.02,"h":27.06,"l":27.01,"n":102,"o":27.03,"t":"2026-09-23T17:45:00Z","v":4804,"vw":27.033576},{"c":26.83,"h":27.04,"l":26.83,"n":237,"o":27.04,"t":"2026-09-23T18:00:00Z","v":10261,"vw":26.951613},{"c":26.77,"h":26.9,"l":26.77,"n":196,"o":26.83,"t":"2026-09-23T18:15:00Z","v":8841,"vw":26.840721},{"c":26.72,"h":26.83,"l":26.69,"n":129,"o":26.82,"t":"2026-09-23T18:30:00Z","v":8681,"vw":26.766973},{"c":26.61,"h":26.73,"l":26.61,"n":84,"o":26.69,"t":"2026-09-23T18:45:00Z","v":1989,"vw":26.673864},{"c":26.635,"h":26.658,"l":26.59,"n":42,"o":26.645,"t":"2026-09-23T19:00:00Z","v":2117,"vw":26.628038},{"c":26.67,"h":26.67,"l":26.59,"n":111,"o":26.635,"t":"2026-09-23T19:15:00Z","v":2966,"vw":26.628807},{"c":26.74,"h":26.7975,"l":26.63,"n":263,"o":26.63,"t":"2026-09-23T19:30:00Z","v":9054,"vw":26.719781},{"c":26.71,"h":26.81,"l":26.67,"n":887,"o":26.74,"t":"2026-09-23T19:45:00Z","v":30714,"vw":26.737183},{"c":26.74,"h":26.74,"l":26.74,"n":20,"o":26.74,"t":"2026-09-23T20:00:00Z","v":29556,"vw":26.74},{"c":26.755,"h":26.755,"l":26.71,"n":14,"o":26.71,"t":"2026-09-24T13:30:00Z","v":855,"vw":26.71619},{"c":26.9,"h":26.9,"l":26.8999,"n":12,"o":26.8999,"t":"2026-09-24T14:00:00Z","v":653,"vw":26.899962},{"c":26.5,"h":26.51,"l":26.5,"n":33,"o":26.51,"t":"2026-09-24T14:15:00Z","v":763,"vw":26.503986},{"c":26.58,"h":26.58,"l":26.58,"n":24,"o":26.58,"t":"2026-09-24T14:30:00Z","v":348,"vw":26.58},{"c":26.47,"h":26.5,"l":26.44,"n":55,"o":26.5,"t":"2026-09-24T14:45:00Z","v":2169,"vw":26.488667},{"c":26.47,"h":26.51,"l":26.47,"n":45,"o":26.475,"t":"2026-09-24T15:00:00Z","v":1430,"vw":26.499646},{"c":26.5,"h":26.5348,"l":26.44,"n":19,"o":26.5348,"t":"2026-09-24T15:15:00Z","v":768,"vw":26.473343},{"c":26.5,"h":26.5,"l":26.5,"n":3,"o":26.5,"t":"2026-09-24T15:30:00Z","v":180,"vw":26.5},{"c":26.55,"h":26.55,"l":26.5,"n":33,"o":26.5439,"t":"2026-09-24T15:45:00Z","v":7707,"vw":26.513624},{"c":26.45,"h":26.45,"l":26.45,"n":15,"o":26.45,"t":"2026-09-24T16:00:00Z","v":229,"vw":26.45},{"c":26.675,"h":26.74,"l":26.54,"n":189,"o":26.57,"t":"2026-09-24T16:15:00Z","v":5631,"vw":26.656073},{"c":26.53,"h":26.615,"l":26.53,"n":68,"o":26.6,"t":"2026-09-24T16:30:00Z","v":4088,"vw":26.58484},{"c":26.51,"h":26.525,"l":26.48,"n":25,"o":26.48,"t":"2026-09-24T16:45:00Z","v":1018,"vw":26.512288},{"c":26.495,"h":26.495,"l":26.495,"n":6,"o":26.495,"t":"2026-09-24T17:00:00Z","v":705,"vw":26.495},{"c":26.45,"h":26.46,"l":26.44,"n":106,"o":26.45,"t":"2026-09-24T17:15:00Z","v":12925,"vw":26.447841},{"c":26.47,"h":26.5099,"l":26.44,"n":78,"o":26.5099,"t":"2026-09-24T17:30:00Z","v":5947,"vw":26.446434},{"c":26.58,"h":26.58,"l":26.44,"n":110,"o":26.44,"t":"2026-09-24T17:45:00Z","v":4493,"vw":26.494796},{"c":26.59,"h":26.65,"l":26.59,"n":33,"o":26.64,"t":"2026-09-24T18:00:00Z","v":1266,"vw":26.62981},{"c":26.67,"h":26.755,"l":26.59,"n":103,"o":26.67,"t":"2026-09-24T18:15:00Z","v":4251,"vw":26.659135},{"c":26.675,"h":26.69,"l":26.57,"n":60,"o":26.6,"t":"2026-09-24T18:30:00Z","v":2873,"vw":26.618754},{"c":26.55,"h":26.64,"l":26.55,"n":35,"o":26.64,"t":"2026-09-24T18:45:00Z","v":1009,"vw":26.592},{"c":26.56,"h":26.61,"l":26.56,"n":29,"o":26.61,"t":"2026-09-24T19:00:00Z","v":1286,"vw":26.596667},{"c":26.45,"h":26.615,"l":26.45,"n":167,"o":26.615,"t":"2026-09-24T19:15:00Z","v":6238,"vw":26.509112},{"c":26.515,"h":26.585,"l":26.45,"n":397,"o":26.5,"t":"2026-09-24T19:30:00Z","v":21343,"vw":26.517364},{"c":26.69,"h":26.7,"l":26.47,"n":1120,"o":26.47,"t":"2026-09-24T19:45:00Z","v":62767,"vw":26.575106},{"c":26.7,"h":26.7,"l":26.7,"n":17,"o":26.7,"t":"2026-09-24T20:00:00Z","v":38235,"vw":26.7},{"c":26.69,"h":26.74,"l":26.47,"n":16,"o":26.74,"t":"2026-09-25T13:30:00Z","v":970,"vw":26.672576},{"c":26.5962,"h":26.5962,"l":26.5962,"n":3,"o":26.5962,"t":"2026-09-25T13:45:00Z","v":292,"vw":26.5962},{"c":26.645,"h":26.645,"l":26.5,"n":23,"o":26.53,"t":"2026-09-25T14:00:00Z","v":1780,"vw":26.514345},{"c":26.5,"h":26.665,"l":26.5,"n":48,"o":26.665,"t":"2026-09-25T14:15:00Z","v":4006,"vw":26.57931},{"c":26.5,"h":26.5,"l":26.46,"n":70,"o":26.5,"t":"2026-09-25T14:30:00Z","v":4866,"vw":26.497973},{"c":26.4,"h":26.43,"l":26.39,"n":117,"o":26.43,"t":"2026-09-25T14:45:00Z","v":5634,"vw":26.405769},{"c":26.48,"h":26.53,"l":26.4,"n":70,"o":26.4,"t":"2026-09-25T15:00:00Z","v":3220,"vw":26.427938},{"c":26.41,"h":26.41,"l":26.41,"n":17,"o":26.41,"t":"2026-09-25T15:15:00Z","v":403,"vw":26.41},{"c":26.38,"h":26.38,"l":26.38,"n":24,"o":26.38,"t":"2026-09-25T15:30:00Z","v":414,"vw":26.38},{"c":26.365,"h":26.52,"l":26.34,"n":61,"o":26.4,"t":"2026-09-25T15:45:00Z","v":3245,"vw":26.422382},{"c":26.6,"h":26.6,"l":26.4,"n":93,"o":26.4,"t":"2026-09-25T16:00:00Z","v":3734,"vw":26.502835},{"c":26.68,"h":26.68,"l":26.57,"n":63,"o":26.63,"t":"2026-09-25T16:15:00Z","v":3188,"vw":26.616381},{"c":26.61,"h":26.63,"l":26.61,"n":21,"o":26.63,"t":"2026-09-25T16:30:00Z","v":854,"vw":26.6225},{"c":26.59,"h":26.59,"l":26.59,"n":11,"o":26.59,"t":"2026-09-25T16:45:00Z","v":421,"vw":26.59},{"c":26.61,"h":26.66,"l":26.61,"n":53,"o":26.66,"t":"2026-09-25T17:00:00Z","v":1793,"vw":26.628889},{"c":26.6699,"h":26.6699,"l":26.57,"n":17,"o":26.62,"t":"2026-09-25T17:15:00Z","v":998,"vw":26.633687},{"c":26.59,"h":26.59,"l":26.48,"n":220,"o":26.55,"t":"2026-09-25T17:30:00Z","v":11635,"vw":26.515895},{"c":26.56,"h":26.56,"l":26.56,"n":14,"o":26.56,"t":"2026-09-25T17:45:00Z","v":426,"vw":26.56},{"c":26.64,"h":26.64,"l":26.56,"n":113,"o":26.62,"t":"2026-09-25T18:15:00Z","v":4727,"vw":26.582509},{"c":26.635,"h":26.6899,"l":26.6011,"n":15,"o":26.63,"t":"2026-09-25T18:30:00Z","v":702,"vw":26.626184},{"c":26.63,"h":26.64,"l":26.63,"n":22,"o":26.64,"t":"2026-09-25T18:45:00Z","v":1020,"vw":26.635261},{"c":26.61,"h":26.65,"l":26.51,"n":153,"o":26.5802,"t":"2026-09-25T19:00:00Z","v":7955,"vw":26.578149},{"c":26.61,"h":26.66,"l":26.565,"n":88,"o":26.64,"t":"2026-09-25T19:15:00Z","v":3900,"vw":26.623449},{"c":26.58,"h":26.62,"l":26.545,"n":83,"o":26.59,"t":"2026-09-25T19:30:00Z","v":4882,"vw":26.593075},{"c":26.47,"h":26.65,"l":26.4,"n":777,"o":26.605,"t":"2026-09-25T19:45:00Z","v":36682,"vw":26.504724},{"c":26.49,"h":26.49,"l":26.49,"n":10,"o":26.49,"t":"2026-09-25T20:00:00Z","v":27345,"vw":26.49},{"c":26.45,"h":26.53,"l":26.29,"n":46,"o":26.32,"t":"2026-09-28T13:30:00Z","v":2432,"vw":26.344528},{"c":26.45,"h":26.45,"l":26.33,"n":23,"o":26.33,"t":"2026-09-28T13:45:00Z","v":638,"vw":26.3875},{"c":26.43,"h":26.46,"l":26.29,"n":81,"o":26.33,"t":"2026-09-28T14:00:00Z","v":2494,"vw":26.375346},{"c":26.54,"h":26.61,"l":26.45,"n":105,"o":26.53,"t":"2026-09-28T14:15:00Z","v":5741,"vw":26.517919},{"c":26.47,"h":26.48,"l":26.47,"n":7,"o":26.48,"t":"2026-09-28T14:30:00Z","v":312,"vw":26.475},{"c":26.53,"h":26.58,"l":26.47,"n":74,"o":26.47,"t":"2026-09-28T14:45:00Z","v":4829,"vw":26.531296},{"c":26.34,"h":26.52,"l":26.34,"n":50,"o":26.52,"t":"2026-09-28T15:00:00Z","v":1688,"vw":26.441311},{"c":26.25,"h":26.25,"l":26.25,"n":11,"o":26.25,"t":"2026-09-28T15:15:00Z","v":446,"vw":26.25},{"c":26.24,"h":26.24,"l":26.24,"n":31,"o":26.24,"t":"2026-09-28T15:30:00Z","v":629,"vw":26.24},{"c":26.26,"h":26.28,"l":26.145,"n":158,"o":26.15,"t":"2026-09-28T15:45:00Z","v":7730,"vw":26.202823},{"c":26.28,"h":26.3,"l":26.25,"n":87,"o":26.255,"t":"2026-09-28T16:00:00Z","v":1756,"vw":26.271171},{"c":26.5712,"h":26.61,"l":26.31,"n":43,"o":26.31,"t":"2026-09-28T16:15:00Z","v":5474,"vw":26.530012},{"c":26.41,"h":26.46,"l":26.4,"n":34,"o":26.46,"t":"2026-09-28T16:30:00Z","v":1103,"vw":26.42},{"c":26.33,"h":26.42,"l":26.33,"n":34,"o":26.42,"t":"2026-09-28T16:45:00Z","v":1051,"vw":26.378042},{"c":26.6299,"h":26.6299,"l":26.4001,"n":146,"o":26.42,"t":"2026-09-28T17:00:00Z","v":8576,"vw":26.507602},{"c":26.565,"h":26.565,"l":26.54,"n":45,"o":26.565,"t":"2026-09-28T17:15:00Z","v":2204,"vw":26.561469},{"c":26.59,"h":26.6,"l":26.535,"n":73,"o":26.545,"t":"2026-09-28T17:30:00Z","v":3318,"vw":26.571441},{"c":26.59,"h":26.59,"l":26.49,"n":133,"o":26.57,"t":"2026-09-28T17:45:00Z","v":5137,"vw":26.536906},{"c":26.425,"h":26.565,"l":26.39,"n":225,"o":26.565,"t":"2026-09-28T18:00:00Z","v":9787,"vw":26.497817},{"c":26.38,"h":26.44,"l":26.38,"n":83,"o":26.41,"t":"2026-09-28T18:15:00Z","v":1964,"vw":26.406712},{"c":26.3475,"h":26.38,"l":26.345,"n":45,"o":26.38,"t":"2026-09-28T18:30:00Z","v":1409,"vw":26.362679},{"c":26.365,"h":26.365,"l":26.2925,"n":169,"o":26.32,"t":"2026-09-28T18:45:00Z","v":4194,"vw":26.330868},{"c":26.39,"h":26.4,"l":26.3,"n":202,"o":26.37,"t":"2026-09-28T19:00:00Z","v":7922,"vw":26.357577},{"c":26.44,"h":26.48,"l":26.4,"n":171,"o":26.45,"t":"2026-09-28T19:15:00Z","v":7760,"vw":26.429121},{"c":26.4,"h":26.485,"l":26.38,"n":249,"o":26.43,"t":"2026-09-28T19:30:00Z","v":7838,"vw":26.423651},{"c":26.3,"h":26.4,"l":26.22,"n":1098,"o":26.4,"t":"2026-09-28T19:45:00Z","v":46730,"vw":26.288956},{"c":26.29,"h":26.29,"l":26.29,"n":15,"o":26.29,"t":"2026-09-28T20:00:00Z","v":31352,"vw":26.29},{"c":26.3,"h":26.68,"l":25.935,"n":26,"o":26.34,"t":"2026-09-29T13:30:00Z","v":1291,"vw":26.286019},{"c":26.3,"h":26.3,"l":26.3,"n":4,"o":26.3,"t":"2026-09-29T13:45:00Z","v":268,"vw":26.3},{"c":26.243,"h":26.61,"l":26.205,"n":18,"o":26.61,"t":"2026-09-29T14:15:00Z","v":783,"vw":26.336317},{"c":25.975,"h":26.04,"l":25.975,"n":14,"o":26.04,"t":"2026-09-29T14:30:00Z","v":2709,"vw":25.977575},{"c":26.15,"h":26.27,"l":25.98,"n":90,"o":25.98,"t":"2026-09-29T14:45:00Z","v":3510,"vw":26.125743},{"c":26.025,"h":26.145,"l":26,"n":135,"o":26.13,"t":"2026-09-29T15:00:00Z","v":4549,"vw":26.079796},{"c":25.98,"h":26.035,"l":25.98,"n":19,"o":26.035,"t":"2026-09-29T15:15:00Z","v":386,"vw":26.0075},{"c":26,"h":26.025,"l":25.98,"n":30,"o":25.99,"t":"2026-09-29T15:30:00Z","v":1191,"vw":25.999286},{"c":26.015,"h":26.02,"l":26,"n":104,"o":26.01,"t":"2026-09-29T15:45:00Z","v":4458,"vw":26.012301},{"c":25.8301,"h":25.98,"l":25.83,"n":114,"o":25.98,"t":"2026-09-29T16:00:00Z","v":11074,"vw":25.870688},{"c":26.005,"h":26.005,"l":25.8845,"n":59,"o":25.8845,"t":"2026-09-29T16:15:00Z","v":3470,"vw":25.966065},{"c":25.875,"h":26.005,"l":25.875,"n":68,"o":26.005,"t":"2026-09-29T16:30:00Z","v":3121,"vw":25.963279},{"c":25.78,"h":25.865,"l":25.78,"n":34,"o":25.865,"t":"2026-09-29T16:45:00Z","v":930,"vw":25.811},{"c":25.795,"h":25.83,"l":25.7467,"n":65,"o":25.83,"t":"2026-09-29T17:00:00Z","v":2614,"vw":25.78872},{"c":25.995,"h":26,"l":25.8,"n":94,"o":25.8,"t":"2026-09-29T17:15:00Z","v":4171,"vw":25.858677},{"c":25.97,"h":25.98,"l":25.97,"n":19,"o":25.98,"t":"2026-09-29T17:30:00Z","v":1393,"vw":25.975},{"c":25.96,"h":25.985,"l":25.93,"n":72,"o":25.985,"t":"2026-09-29T17:45:00Z","v":4742,"vw":25.954667},{"c":25.99,"h":26.07,"l":25.97,"n":160,"o":25.975,"t":"2026-09-29T18:00:00Z","v":4784,"vw":26.009666},{"c":25.95,"h":25.99,"l":25.93,"n":105,"o":25.975,"t":"2026-09-29T18:15:00Z","v":2762,"vw":25.963696},{"c":25.95,"h":26.01,"l":25.95,"n":78,"o":25.96,"t":"2026-09-29T18:30:00Z","v":2375,"vw":25.976667},{"c":26.005,"h":26.005,"l":25.94,"n":81,"o":25.975,"t":"2026-09-29T18:45:00Z","v":2795,"vw":25.971624},{"c":25.99,"h":26.015,"l":25.99,"n":66,"o":26,"t":"2026-09-29T19:00:00Z","v":3231,"vw":25.996118},{"c":25.995,"h":26.02,"l":25.97,"n":65,"o":25.97,"t":"2026-09-29T19:15:00Z","v":2910,"vw":25.99943},{"c":25.92,"h":26.05,"l":25.92,"n":198,"o":25.995,"t":"2026-09-29T19:30:00Z","v":7476,"vw":25.966249},{"c":26.06,"h":26.06,"l":25.88,"n":655,"o":25.945,"t":"2026-09-29T19:45:00Z","v":25288,"vw":25.967593},{"c":26.06,"h":26.06,"l":26.06,"n":6,"o":26.06,"t":"2026-09-29T20:00:00Z","v":36230,"vw":26.06},{"c":26.14,"h":26.23,"l":26.14,"n":34,"o":26.23,"t":"2026-09-30T13:30:00Z","v":1620,"vw":26.220196},{"c":25.78,"h":25.78,"l":25.78,"n":7,"o":25.78,"t":"2026-09-30T14:00:00Z","v":180,"vw":25.78},{"c":25.79,"h":26.04,"l":25.79,"n":31,"o":26.04,"t":"2026-09-30T14:15:00Z","v":1769,"vw":25.86},{"c":25.85,"h":25.85,"l":25.85,"n":4,"o":25.85,"t":"2026-09-30T14:30:00Z","v":121,"vw":25.85},{"c":25.75,"h":25.85,"l":25.75,"n":114,"o":25.81,"t":"2026-09-30T14:45:00Z","v":6122,"vw":25.801874},{"c":25.645,"h":25.6825,"l":25.645,"n":72,"o":25.6825,"t":"2026-09-30T15:00:00Z","v":2222,"vw":25.65975},{"c":25.55,"h":25.69,"l":25.55,"n":61,"o":25.67,"t":"2026-09-30T15:15:00Z","v":2614,"vw":25.656375},{"c":25.46,"h":25.5552,"l":25.46,"n":37,"o":25.5552,"t":"2026-09-30T15:30:00Z","v":1658,"vw":25.511833},{"c":25.5014,"h":25.51,"l":25.445,"n":30,"o":25.48,"t":"2026-09-30T15:45:00Z","v":1894,"vw":25.478248},{"c":25.595,"h":25.595,"l":25.48,"n":52,"o":25.48,"t":"2026-09-30T16:00:00Z","v":1978,"vw":25.544712},{"c":25.63,"h":25.63,"l":25.52,"n":37,"o":25.53,"t":"2026-09-30T16:15:00Z","v":1527,"vw":25.56125},{"c":25.65,"h":25.69,"l":25.54,"n":72,"o":25.54,"t":"2026-09-30T16:30:00Z","v":3609,"vw":25.624075},{"c":25.715,"h":25.715,"l":25.67,"n":63,"o":25.67,"t":"2026-09-30T16:45:00Z","v":2590,"vw":25.687097},{"c":25.65,"h":25.71,"l":25.65,"n":31,"o":25.67,"t":"2026-09-30T17:00:00Z","v":3959,"vw":25.652814},{"c":25.75,"h":25.7773,"l":25.64,"n":84,"o":25.65,"t":"2026-09-30T17:15:00Z","v":3871,"vw":25.718797},{"c":25.75,"h":25.7599,"l":25.72,"n":45,"o":25.72,"t":"2026-09-30T17:30:00Z","v":5713,"vw":25.723266},{"c":25.71,"h":25.755,"l":25.71,"n":55,"o":25.755,"t":"2026-09-30T17:45:00Z","v":2057,"vw":25.741957},{"c":25.72,"h":25.8,"l":25.72,"n":31,"o":25.76,"t":"2026-09-30T18:00:00Z","v":1069,"vw":25.7575},{"c":25.78,"h":25.79,"l":25.75,"n":52,"o":25.75,"t":"2026-09-30T18:15:00Z","v":2313,"vw":25.755187},{"c":25.76,"h":25.8,"l":25.73,"n":79,"o":25.74,"t":"2026-09-30T18:30:00Z","v":3596,"vw":25.767728},{"c":25.7,"h":25.72,"l":25.6515,"n":69,"o":25.72,"t":"2026-09-30T19:00:00Z","v":2074,"vw":25.674635},{"c":25.655,"h":25.69,"l":25.655,"n":27,"o":25.685,"t":"2026-09-30T19:15:00Z","v":1246,"vw":25.672969},{"c":25.71,"h":25.75,"l":25.68,"n":139,"o":25.68,"t":"2026-09-30T19:30:00Z","v":4676,"vw":25.713313},{"c":25.74,"h":25.76,"l":25.61,"n":738,"o":25.68,"t":"2026-09-30T19:45:00Z","v":23829,"vw":25.690684},{"c":25.75,"h":25.75,"l":25.75,"n":25,"o":25.75,"t":"2026-09-30T20:00:00Z","v":50483,"vw":25.75},{"c":25.39,"h":25.71,"l":25.38,"n":43,"o":25.71,"t":"2026-10-01T13:30:00Z","v":4376,"vw":25.666157},{"c":25.6,"h":25.6,"l":25.2,"n":91,"o":25.2,"t":"2026-10-01T13:45:00Z","v":9824,"vw":25.430688},{"c":25.33,"h":25.41,"l":25.23,"n":45,"o":25.41,"t":"2026-10-01T14:00:00Z","v":5411,"vw":25.241562},{"c":25.35,"h":25.53,"l":25.33,"n":44,"o":25.33,"t":"2026-10-01T14:15:00Z","v":4496,"vw":25.445154},{"c":25.445,"h":25.445,"l":25.35,"n":159,"o":25.44,"t":"2026-10-01T14:30:00Z","v":10202,"vw":25.426634},{"c":25.375,"h":25.45,"l":25.375,"n":141,"o":25.45,"t":"2026-10-01T14:45:00Z","v":4758,"vw":25.420526},{"c":25.375,"h":25.4,"l":25.31,"n":68,"o":25.375,"t":"2026-10-01T15:00:00Z","v":3048,"vw":25.357281},{"c":25.3629,"h":25.3629,"l":25.3629,"n":3,"o":25.3629,"t":"2026-10-01T15:15:00Z","v":616,"vw":25.3629},{"c":25.45,"h":25.45,"l":25.36,"n":46,"o":25.36,"t":"2026-10-01T15:30:00Z","v":2762,"vw":25.436734},{"c":25.58,"h":25.58,"l":25.53,"n":53,"o":25.53,"t":"2026-10-01T15:45:00Z","v":2475,"vw":25.537222},{"c":25.75,"h":25.75,"l":25.585,"n":91,"o":25.6,"t":"2026-10-01T16:00:00Z","v":3214,"vw":25.673554},{"c":25.77,"h":25.77,"l":25.76,"n":19,"o":25.76,"t":"2026-10-01T16:15:00Z","v":455,"vw":25.766667},{"c":25.84,"h":25.91,"l":25.78,"n":48,"o":25.78,"t":"2026-10-01T16:30:00Z","v":2540,"vw":25.84579},{"c":25.84,"h":25.875,"l":25.84,"n":63,"o":25.85,"t":"2026-10-01T16:45:00Z","v":3016,"vw":25.850452},{"c":25.88,"h":25.88,"l":25.83,"n":46,"o":25.84,"t":"2026-10-01T17:00:00Z","v":2986,"vw":25.86281},{"c":25.935,"h":25.95,"l":25.89,"n":92,"o":25.89,"t":"2026-10-01T17:15:00Z","v":5147,"vw":25.925818},{"c":25.945,"h":26,"l":25.945,"n":129,"o":25.98,"t":"2026-10-01T17:30:00Z","v":7098,"vw":25.985872},{"c":25.815,"h":25.99,"l":25.78,"n":205,"o":25.943,"t":"2026-10-01T17:45:00Z","v":10666,"vw":25.856823},{"c":25.85,"h":25.87,"l":25.81,"n":65,"o":25.81,"t":"2026-10-01T18:00:00Z","v":1972,"vw":25.844329},{"c":25.97,"h":25.97,"l":25.85,"n":183,"o":25.91,"t":"2026-10-01T18:15:00Z","v":7917,"vw":25.90171},{"c":25.97,"h":25.99,"l":25.925,"n":62,"o":25.95,"t":"2026-10-01T18:30:00Z","v":2234,"vw":25.957},{"c":25.85,"h":25.88,"l":25.83,"n":117,"o":25.87,"t":"2026-10-01T18:45:00Z","v":3415,"vw":25.857617},{"c":25.865,"h":25.89,"l":25.85,"n":103,"o":25.89,"t":"2026-10-01T19:00:00Z","v":3513,"vw":25.880413},{"c":25.88,"h":25.89,"l":25.8,"n":148,"o":25.865,"t":"2026-10-01T19:15:00Z","v":7257,"vw":25.849585},{"c":25.84,"h":25.91,"l":25.83,"n":187,"o":25.91,"t":"2026-10-01T19:30:00Z","v":8417,"vw":25.856832},{"c":25.9,"h":25.99,"l":25.84,"n":986,"o":25.84,"t":"2026-10-01T19:45:00Z","v":46349,"vw":25.909257},{"c":26.03,"h":26.03,"l":25.9,"n":19,"o":25.9,"t":"2026-10-01T20:00:00Z","v":47440,"vw":26.02971},{"c":26.385,"h":26.985,"l":26.34,"n":15,"o":26.36,"t":"2026-10-02T13:30:00Z","v":2278,"vw":26.64108},{"c":26.2,"h":26.565,"l":26.2,"n":52,"o":26.27,"t":"2026-10-02T13:45:00Z","v":2627,"vw":26.235244},{"c":26.29,"h":26.34,"l":26.072,"n":51,"o":26.135,"t":"2026-10-02T14:00:00Z","v":1708,"vw":26.215198},{"c":26.255,"h":26.4,"l":26.24,"n":76,"o":26.29,"t":"2026-10-02T14:15:00Z","v":3152,"vw":26.314},{"c":26.2,"h":26.2,"l":26.1,"n":29,"o":26.15,"t":"2026-10-02T14:30:00Z","v":1130,"vw":26.148544},{"c":26.08,"h":26.15,"l":26.08,"n":45,"o":26.15,"t":"2026-10-02T14:45:00Z","v":1086,"vw":26.096},{"c":25.84,"h":25.84,"l":25.705,"n":46,"o":25.82,"t":"2026-10-02T15:00:00Z","v":2133,"vw":25.780116},{"c":25.6175,"h":25.79,"l":25.6175,"n":58,"o":25.79,"t":"2026-10-02T15:15:00Z","v":2136,"vw":25.679583},{"c":25.75,"h":25.77,"l":25.68,"n":48,"o":25.68,"t":"2026-10-02T15:30:00Z","v":1954,"vw":25.725727},{"c":25.9658,"h":25.9658,"l":25.74,"n":29,"o":25.82,"t":"2026-10-02T15:45:00Z","v":1424,"vw":25.851423},{"c":25.835,"h":25.835,"l":25.76,"n":49,"o":25.78,"t":"2026-10-02T16:00:00Z","v":1656,"vw":25.793464},{"c":25.77,"h":25.835,"l":25.76,"n":52,"o":25.835,"t":"2026-10-02T16:15:00Z","v":1716,"vw":25.782745},{"c":25.755,"h":25.8,"l":25.755,"n":26,"o":25.76,"t":"2026-10-02T16:30:00Z","v":1000,"vw":25.7725},{"c":25.819,"h":25.819,"l":25.75,"n":49,"o":25.76,"t":"2026-10-02T16:45:00Z","v":4709,"vw":25.787059},{"c":25.83,"h":25.83,"l":25.79,"n":43,"o":25.795,"t":"2026-10-02T17:00:00Z","v":1556,"vw":25.815417},{"c":25.74,"h":25.81,"l":25.74,"n":57,"o":25.81,"t":"2026-10-02T17:15:00Z","v":3255,"vw":25.784798},{"c":25.83,"h":25.83,"l":25.73,"n":54,"o":25.73,"t":"2026-10-02T17:30:00Z","v":1735,"vw":25.80577},{"c":25.77,"h":25.89,"l":25.77,"n":97,"o":25.86,"t":"2026-10-02T17:45:00Z","v":3816,"vw":25.846087},{"c":25.78,"h":25.78,"l":25.75,"n":35,"o":25.75,"t":"2026-10-02T18:00:00Z","v":1075,"vw":25.767143},{"c":25.695,"h":25.72,"l":25.695,"n":44,"o":25.72,"t":"2026-10-02T18:15:00Z","v":960,"vw":25.713},{"c":25.72,"h":25.76,"l":25.72,"n":55,"o":25.74,"t":"2026-10-02T18:30:00Z","v":1506,"vw":25.737778},{"c":25.67,"h":25.715,"l":25.6425,"n":47,"o":25.715,"t":"2026-10-02T18:45:00Z","v":3458,"vw":25.671367},{"c":25.65,"h":25.71,"l":25.65,"n":54,"o":25.71,"t":"2026-10-02T19:00:00Z","v":1827,"vw":25.694315},{"c":25.55,"h":25.6699,"l":25.55,"n":41,"o":25.59,"t":"2026-10-02T19:15:00Z","v":2399,"vw":25.606612},{"c":25.73,"h":25.73,"l":25.555,"n":138,"o":25.58,"t":"2026-10-02T19:30:00Z","v":7082,"vw":25.620839},{"c":25.77,"h":25.77,"l":25.57,"n":685,"o":25.74,"t":"2026-10-02T19:45:00Z","v":32692,"vw":25.680289},{"c":25.75,"h":25.75,"l":25.72,"n":15,"o":25.72,"t":"2026-10-02T20:00:00Z","v":49273,"vw":25.749687},{"c":25.595,"h":25.74,"l":25.51,"n":16,"o":25.74,"t":"2026-10-05T13:30:00Z","v":1568,"vw":25.713461},{"c":25.5325,"h":25.5325,"l":25.47,"n":24,"o":25.47,"t":"2026-10-05T14:00:00Z","v":764,"vw":25.509375},{"c":25.55,"h":25.55,"l":25.5325,"n":17,"o":25.5325,"t":"2026-10-05T14:15:00Z","v":589,"vw":25.5465},{"c":25.45,"h":25.61,"l":25.45,"n":59,"o":25.61,"t":"2026-10-05T14:30:00Z","v":1426,"vw":25.510097},{"c":25.6,"h":25.6506,"l":25.48,"n":55,"o":25.48,"t":"2026-10-05T14:45:00Z","v":3064,"vw":25.58075},{"c":25.59,"h":25.6,"l":25.59,"n":16,"o":25.595,"t":"2026-10-05T15:00:00Z","v":576,"vw":25.595},{"c":25.4675,"h":25.515,"l":25.435,"n":57,"o":25.515,"t":"2026-10-05T15:15:00Z","v":1974,"vw":25.492015},{"c":25.525,"h":25.525,"l":25.525,"n":6,"o":25.525,"t":"2026-10-05T15:45:00Z","v":435,"vw":25.525},{"c":25.525,"h":25.525,"l":25.525,"n":17,"o":25.525,"t":"2026-10-05T16:00:00Z","v":370,"vw":25.525},{"c":25.57,"h":25.6,"l":25.4625,"n":80,"o":25.48,"t":"2026-10-05T16:15:00Z","v":5414,"vw":25.527413},{"c":25.63,"h":25.63,"l":25.54,"n":37,"o":25.54,"t":"2026-10-05T16:30:00Z","v":1247,"vw":25.588889},{"c":25.7,"h":25.7,"l":25.615,"n":122,"o":25.615,"t":"2026-10-05T16:45:00Z","v":7981,"vw":25.646032},{"c":25.665,"h":25.67,"l":25.635,"n":28,"o":25.66,"t":"2026-10-05T17:00:00Z","v":1428,"vw":25.661875},{"c":25.65,"h":25.6701,"l":25.65,"n":51,"o":25.6701,"t":"2026-10-05T17:15:00Z","v":1880,"vw":25.658702},{"c":25.6564,"h":25.67,"l":25.63,"n":80,"o":25.665,"t":"2026-10-05T17:30:00Z","v":3850,"vw":25.65019},{"c":25.56,"h":25.655,"l":25.51,"n":118,"o":25.655,"t":"2026-10-05T17:45:00Z","v":5620,"vw":25.610574},{"c":25.53,"h":25.59,"l":25.4801,"n":91,"o":25.59,"t":"2026-10-05T18:00:00Z","v":5330,"vw":25.503544},{"c":25.545,"h":25.545,"l":25.47,"n":112,"o":25.49,"t":"2026-10-05T18:15:00Z","v":3188,"vw":25.501241},{"c":25.43,"h":25.5275,"l":25.43,"n":122,"o":25.5137,"t":"2026-10-05T18:30:00Z","v":3774,"vw":25.48187},{"c":25.39,"h":25.445,"l":25.39,"n":172,"o":25.42,"t":"2026-10-05T18:45:00Z","v":25439,"vw":25.396919},{"c":25.45,"h":25.515,"l":25.39,"n":184,"o":25.39,"t":"2026-10-05T19:00:00Z","v":9316,"vw":25.460413},{"c":25.46,"h":25.49,"l":25.43,"n":91,"o":25.43,"t":"2026-10-05T19:15:00Z","v":3232,"vw":25.455149},{"c":25.48,"h":25.59,"l":25.46,"n":257,"o":25.47,"t":"2026-10-05T19:30:00Z","v":11853,"vw":25.520193},{"c":25.35,"h":25.46,"l":25.32,"n":771,"o":25.46,"t":"2026-10-05T19:45:00Z","v":42149,"vw":25.396154},{"c":25.35,"h":25.35,"l":25.35,"n":18,"o":25.35,"t":"2026-10-05T20:00:00Z","v":47203,"vw":25.35},{"c":25.57,"h":25.57,"l":25.57,"n":11,"o":25.57,"t":"2026-10-06T13:30:00Z","v":2069,"vw":25.57},{"c":25.755,"h":25.755,"l":25.755,"n":8,"o":25.755,"t":"2026-10-06T13:45:00Z","v":132,"vw":25.755},{"c":25.84,"h":25.84,"l":25.615,"n":18,"o":25.615,"t":"2026-10-06T14:30:00Z","v":539,"vw":25.67125},{"c":25.675,"h":25.83,"l":25.61,"n":85,"o":25.615,"t":"2026-10-06T14:45:00Z","v":1821,"vw":25.684609},{"c":25.815,"h":25.815,"l":25.5901,"n":55,"o":25.5901,"t":"2026-10-06T15:00:00Z","v":1302,"vw":25.686573},{"c":25.95,"h":25.95,"l":25.84,"n":53,"o":25.84,"t":"2026-10-06T15:15:00Z","v":692,"vw":25.906667},{"c":25.89,"h":25.89,"l":25.89,"n":19,"o":25.89,"t":"2026-10-06T15:30:00Z","v":855,"vw":25.89},{"c":25.91,"h":25.91,"l":25.91,"n":19,"o":25.91,"t":"2026-10-06T15:45:00Z","v":440,"vw":25.91},{"c":25.955,"h":25.99,"l":25.905,"n":25,"o":25.91,"t":"2026-10-06T16:00:00Z","v":565,"vw":25.933},{"c":26.07,"h":26.07,"l":25.97,"n":63,"o":25.97,"t":"2026-10-06T16:15:00Z","v":2854,"vw":26.013508},{"c":26.13,"h":26.15,"l":26.06,"n":95,"o":26.14,"t":"2026-10-06T16:30:00Z","v":3205,"vw":26.115509},{"c":26.12,"h":26.12,"l":26.07,"n":93,"o":26.09,"t":"2026-10-06T16:45:00Z","v":2674,"vw":26.093807},{"c":26.15,"h":26.17,"l":26.0901,"n":102,"o":26.13,"t":"2026-10-06T17:00:00Z","v":3780,"vw":26.133939},{"c":26.05,"h":26.12,"l":26.05,"n":153,"o":26.12,"t":"2026-10-06T17:15:00Z","v":5171,"vw":26.081966},{"c":25.9801,"h":26.025,"l":25.9801,"n":29,"o":26,"t":"2026-10-06T17:30:00Z","v":1436,"vw":25.988036},{"c":26.19,"h":26.19,"l":26.06,"n":88,"o":26.06,"t":"2026-10-06T18:00:00Z","v":3074,"vw":26.105691},{"c":26.055,"h":26.09,"l":26.05,"n":84,"o":26.09,"t":"2026-10-06T18:15:00Z","v":2215,"vw":26.073633},{"c":26.125,"h":26.14,"l":26.08,"n":64,"o":26.08,"t":"2026-10-06T18:30:00Z","v":3037,"vw":26.10143},{"c":26.14,"h":26.16,"l":26.14,"n":19,"o":26.16,"t":"2026-10-06T18:45:00Z","v":338,"vw":26.15},{"c":26.155,"h":26.155,"l":26.13,"n":100,"o":26.14,"t":"2026-10-06T19:00:00Z","v":2619,"vw":26.14099},{"c":26.18,"h":26.18,"l":26.1075,"n":150,"o":26.13,"t":"2026-10-06T19:15:00Z","v":4868,"vw":26.159138},{"c":26.23,"h":26.28,"l":26.195,"n":208,"o":26.2,"t":"2026-10-06T19:30:00Z","v":4884,"vw":26.221267},{"c":26.3,"h":26.31,"l":26.14,"n":885,"o":26.24,"t":"2026-10-06T19:45:00Z","v":29740,"vw":26.234086},{"c":26.31,"h":26.31,"l":26.31,"n":16,"o":26.31,"t":"2026-10-06T20:00:00Z","v":35531,"vw":26.31},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-10-07T12:30:00Z","v":100,"vw":26.02},{"c":26.07,"h":26.07,"l":26.07,"n":2,"o":26.07,"t":"2026-10-07T13:15:00Z","v":160,"vw":26.07},{"c":25.645,"h":25.95,"l":25.645,"n":58,"o":25.94,"t":"2026-10-07T13:30:00Z","v":3638,"vw":25.835372},{"c":25.49,"h":25.49,"l":25.49,"n":8,"o":25.49,"t":"2026-10-07T13:45:00Z","v":134,"vw":25.49},{"c":25.505,"h":25.56,"l":25.4,"n":80,"o":25.4,"t":"2026-10-07T14:00:00Z","v":4372,"vw":25.50312},{"c":25.6,"h":25.6,"l":25.5,"n":160,"o":25.5,"t":"2026-10-07T14:15:00Z","v":5274,"vw":25.518988},{"c":25.5,"h":25.59,"l":25.5,"n":29,"o":25.59,"t":"2026-10-07T14:30:00Z","v":1001,"vw":25.524},{"c":25.32,"h":25.38,"l":25.27,"n":75,"o":25.38,"t":"2026-10-07T14:45:00Z","v":1422,"vw":25.334375},{"c":25.32,"h":25.33,"l":25.3,"n":20,"o":25.3,"t":"2026-10-07T15:00:00Z","v":369,"vw":25.316667},{"c":25.31,"h":25.39,"l":25.265,"n":108,"o":25.33,"t":"2026-10-07T15:15:00Z","v":3510,"vw":25.333168},{"c":25.29,"h":25.34,"l":25.29,"n":69,"o":25.34,"t":"2026-10-07T15:30:00Z","v":1549,"vw":25.320971},{"c":25.335,"h":25.3899,"l":25.28,"n":93,"o":25.29,"t":"2026-10-07T15:45:00Z","v":1772,"vw":25.31398},{"c":25.36,"h":25.48,"l":25.31,"n":146,"o":25.31,"t":"2026-10-07T16:00:00Z","v":6789,"vw":25.41739},{"c":25.55,"h":25.55,"l":25.36,"n":102,"o":25.41,"t":"2026-10-07T16:15:00Z","v":4409,"vw":25.463407},{"c":25.5,"h":25.59,"l":25.5,"n":69,"o":25.55,"t":"2026-10-07T16:30:00Z","v":1769,"vw":25.536111},{"c":25.45,"h":25.525,"l":25.45,"n":87,"o":25.5,"t":"2026-10-07T16:45:00Z","v":4457,"vw":25.503013},{"c":25.55,"h":25.58,"l":25.44,"n":171,"o":25.44,"t":"2026-10-07T17:00:00Z","v":9090,"vw":25.523496},{"c":25.51,"h":25.55,"l":25.51,"n":41,"o":25.51,"t":"2026-10-07T17:15:00Z","v":1205,"vw":25.536187},{"c":25.54,"h":25.54,"l":25.48,"n":68,"o":25.48,"t":"2026-10-07T17:30:00Z","v":1617,"vw":25.495625},{"c":25.44,"h":25.53,"l":25.44,"n":81,"o":25.51,"t":"2026-10-07T17:45:00Z","v":2767,"vw":25.485257},{"c":25.41,"h":25.46,"l":25.41,"n":60,"o":25.45,"t":"2026-10-07T18:00:00Z","v":1264,"vw":25.439286},{"c":25.42,"h":25.42,"l":25.32,"n":141,"o":25.41,"t":"2026-10-07T18:15:00Z","v":5964,"vw":25.390099},{"c":25.35,"h":25.44,"l":25.35,"n":112,"o":25.43,"t":"2026-10-07T18:30:00Z","v":2191,"vw":25.393074},{"c":25.4,"h":25.43,"l":25.35,"n":117,"o":25.36,"t":"2026-10-07T18:45:00Z","v":4679,"vw":25.396333},{"c":25.355,"h":25.37,"l":25.3,"n":231,"o":25.37,"t":"2026-10-07T19:00:00Z","v":5290,"vw":25.338251},{"c":25.485,"h":25.485,"l":25.34,"n":182,"o":25.34,"t":"2026-10-07T19:15:00Z","v":5701,"vw":25.42426},{"c":25.57,"h":25.585,"l":25.5,"n":176,"o":25.5,"t":"2026-10-07T19:30:00Z","v":4669,"vw":25.561887},{"c":25.64,"h":25.69,"l":25.56,"n":955,"o":25.57,"t":"2026-10-07T19:45:00Z","v":30927,"vw":25.62782},{"c":25.68,"h":25.68,"l":25.68,"n":30,"o":25.68,"t":"2026-10-07T20:00:00Z","v":80193,"vw":25.68},{"c":25.86,"h":25.99,"l":25.28,"n":141,"o":25.43,"t":"2026-10-08T13:30:00Z","v":7242,"vw":25.536512},{"c":25.83,"h":25.95,"l":25.78,"n":62,"o":25.88,"t":"2026-10-08T13:45:00Z","v":3080,"vw":25.871249},{"c":25.94,"h":25.94,"l":25.815,"n":22,"o":25.89,"t":"2026-10-08T14:00:00Z","v":1332,"vw":25.8435},{"c":25.89,"h":25.939,"l":25.81,"n":31,"o":25.815,"t":"2026-10-08T14:15:00Z","v":1590,"vw":25.8545},{"c":25.77,"h":25.94,"l":25.77,"n":85,"o":25.92,"t":"2026-10-08T14:30:00Z","v":3509,"vw":25.833901},{"c":25.63,"h":25.77,"l":25.63,"n":104,"o":25.77,"t":"2026-10-08T14:45:00Z","v":4688,"vw":25.697345},{"c":25.55,"h":25.63,"l":25.55,"n":37,"o":25.63,"t":"2026-10-08T15:00:00Z","v":1325,"vw":25.5725},{"c":25.57,"h":25.6,"l":25.525,"n":62,"o":25.6,"t":"2026-10-08T15:15:00Z","v":2179,"vw":25.555786},{"c":25.66,"h":25.66,"l":25.56,"n":115,"o":25.579,"t":"2026-10-08T15:30:00Z","v":3338,"vw":25.620579},{"c":25.73,"h":25.73,"l":25.65,"n":127,"o":25.67,"t":"2026-10-08T15:45:00Z","v":4247,"vw":25.689587},{"c":25.78,"h":25.78,"l":25.685,"n":136,"o":25.74,"t":"2026-10-08T16:00:00Z","v":3458,"vw":25.730398},{"c":25.82,"h":25.98,"l":25.75,"n":205,"o":25.75,"t":"2026-10-08T16:15:00Z","v":7582,"vw":25.842202},{"c":25.79,"h":25.85,"l":25.79,"n":19,"o":25.85,"t":"2026-10-08T16:30:00Z","v":911,"vw":25.816},{"c":25.94,"h":25.98,"l":25.8,"n":200,"o":25.84,"t":"2026-10-08T16:45:00Z","v":6573,"vw":25.892219},{"c":25.85,"h":25.9535,"l":25.74,"n":407,"o":25.89,"t":"2026-10-08T17:00:00Z","v":21501,"vw":25.807223},{"c":25.93,"h":25.979,"l":25.82,"n":102,"o":25.83,"t":"2026-10-08T17:15:00Z","v":5768,"vw":25.890505},{"c":25.96,"h":25.98,"l":25.885,"n":129,"o":25.935,"t":"2026-10-08T17:30:00Z","v":7031,"vw":25.921675},{"c":25.97,"h":25.97,"l":25.9,"n":44,"o":25.93,"t":"2026-10-08T17:45:00Z","v":2098,"vw":25.922241},{"c":25.93,"h":25.96,"l":25.89,"n":29,"o":25.93,"t":"2026-10-08T18:00:00Z","v":4892,"vw":25.926458},{"c":25.969,"h":25.969,"l":25.87,"n":117,"o":25.87,"t":"2026-10-08T18:15:00Z","v":4958,"vw":25.92247},{"c":25.93,"h":25.95,"l":25.89,"n":86,"o":25.95,"t":"2026-10-08T18:30:00Z","v":2928,"vw":25.920416},{"c":25.92,"h":25.9508,"l":25.8956,"n":50,"o":25.94,"t":"2026-10-08T18:45:00Z","v":2217,"vw":25.920318},{"c":25.925,"h":25.96,"l":25.89,"n":137,"o":25.9,"t":"2026-10-08T19:00:00Z","v":6580,"vw":25.921026},{"c":25.855,"h":25.905,"l":25.85,"n":84,"o":25.89,"t":"2026-10-08T19:15:00Z","v":5848,"vw":25.879454},{"c":25.82,"h":25.915,"l":25.82,"n":147,"o":25.915,"t":"2026-10-08T19:30:00Z","v":5315,"vw":25.877776},{"c":25.87,"h":25.905,"l":25.79,"n":699,"o":25.805,"t":"2026-10-08T19:45:00Z","v":27061,"vw":25.849731},{"c":25.91,"h":25.91,"l":25.89,"n":19,"o":25.89,"t":"2026-10-08T20:00:00Z","v":40800,"vw":25.90994},{"c":25.7,"h":25.8,"l":25.7,"n":25,"o":25.79,"t":"2026-10-09T13:30:00Z","v":1030,"vw":25.751567},{"c":25.845,"h":25.845,"l":25.845,"n":2,"o":25.845,"t":"2026-10-09T13:45:00Z","v":362,"vw":25.845},{"c":25.565,"h":25.8,"l":25.565,"n":11,"o":25.8,"t":"2026-10-09T14:00:00Z","v":425,"vw":25.6825},{"c":26.06,"h":26.06,"l":25.81,"n":12,"o":25.81,"t":"2026-10-09T14:15:00Z","v":658,"vw":25.958909},{"c":25.67,"h":25.775,"l":25.67,"n":122,"o":25.68,"t":"2026-10-09T14:30:00Z","v":5519,"vw":25.701105},{"c":25.67,"h":25.67,"l":25.58,"n":76,"o":25.645,"t":"2026-10-09T15:00:00Z","v":3137,"vw":25.624667},{"c":25.6,"h":25.69,"l":25.6,"n":53,"o":25.69,"t":"2026-10-09T15:15:00Z","v":1202,"vw":25.642381},{"c":25.51,"h":25.59,"l":25.51,"n":97,"o":25.59,"t":"2026-10-09T15:30:00Z","v":3975,"vw":25.569647},{"c":25.57,"h":25.6,"l":25.5,"n":62,"o":25.5,"t":"2026-10-09T15:45:00Z","v":2968,"vw":25.524373},{"c":25.645,"h":25.6697,"l":25.61,"n":36,"o":25.61,"t":"2026-10-09T16:00:00Z","v":5565,"vw":25.623889},{"c":25.645,"h":25.68,"l":25.62,"n":64,"o":25.66,"t":"2026-10-09T16:15:00Z","v":2300,"vw":25.658879},{"c":25.61,"h":25.6512,"l":25.61,"n":35,"o":25.6512,"t":"2026-10-09T16:30:00Z","v":1153,"vw":25.619866},{"c":25.585,"h":25.595,"l":25.54,"n":50,"o":25.595,"t":"2026-10-09T16:45:00Z","v":3634,"vw":25.582495},{"c":25.57,"h":25.58,"l":25.54,"n":69,"o":25.555,"t":"2026-10-09T17:00:00Z","v":2172,"vw":25.560556},{"c":25.57,"h":25.59,"l":25.54,"n":37,"o":25.57,"t":"2026-10-09T17:15:00Z","v":1327,"vw":25.57101},{"c":25.65,"h":25.65,"l":25.545,"n":100,"o":25.545,"t":"2026-10-09T17:30:00Z","v":3576,"vw":25.591083},{"c":25.695,"h":25.695,"l":25.63,"n":102,"o":25.64,"t":"2026-10-09T17:45:00Z","v":3161,"vw":25.651},{"c":25.65,"h":25.7,"l":25.65,"n":46,"o":25.7,"t":"2026-10-09T18:00:00Z","v":1470,"vw":25.688743},{"c":25.65,"h":25.65,"l":25.65,"n":14,"o":25.65,"t":"2026-10-09T18:15:00Z","v":349,"vw":25.65},{"c":25.685,"h":25.685,"l":25.65,"n":18,"o":25.66,"t":"2026-10-09T18:30:00Z","v":506,"vw":25.665},{"c":25.685,"h":25.71,"l":25.6502,"n":125,"o":25.71,"t":"2026-10-09T18:45:00Z","v":3253,"vw":25.672957},{"c":25.705,"h":25.71,"l":25.69,"n":78,"o":25.69,"t":"2026-10-09T19:00:00Z","v":2722,"vw":25.703416},{"c":25.695,"h":25.725,"l":25.6628,"n":154,"o":25.7,"t":"2026-10-09T19:15:00Z","v":6489,"vw":25.686062},{"c":25.64,"h":25.705,"l":25.63,"n":168,"o":25.695,"t":"2026-10-09T19:30:00Z","v":5961,"vw":25.678243},{"c":25.65,"h":25.665,"l":25.55,"n":867,"o":25.64,"t":"2026-10-09T19:45:00Z","v":31950,"vw":25.614896},{"c":25.65,"h":25.65,"l":25.65,"n":12,"o":25.65,"t":"2026-10-09T20:00:00Z","v":30953,"vw":25.65},{"c":25.36,"h":25.71,"l":25.32,"n":158,"o":25.52,"t":"2026-10-12T13:30:00Z","v":2963,"vw":25.449496},{"c":25.27,"h":25.42,"l":25.27,"n":52,"o":25.42,"t":"2026-10-12T13:45:00Z","v":3338,"vw":25.31846},{"c":25.51,"h":25.51,"l":25.51,"n":14,"o":25.51,"t":"2026-10-12T14:00:00Z","v":1209,"vw":25.51},{"c":25.52,"h":25.63,"l":25.37,"n":194,"o":25.38,"t":"2026-10-12T14:15:00Z","v":8699,"vw":25.557642},{"c":25.48,"h":25.57,"l":25.41,"n":112,"o":25.56,"t":"2026-10-12T14:30:00Z","v":4980,"vw":25.475989},{"c":25.41,"h":25.55,"l":25.41,"n":157,"o":25.485,"t":"2026-10-12T14:45:00Z","v":9075,"vw":25.457861},{"c":25.425,"h":25.44,"l":25.4,"n":108,"o":25.4,"t":"2026-10-12T15:00:00Z","v":1609,"vw":25.418827},{"c":25.43,"h":25.43,"l":25.41,"n":30,"o":25.41,"t":"2026-10-12T15:15:00Z","v":1089,"vw":25.424286},{"c":25.475,"h":25.48,"l":25.45,"n":145,"o":25.46,"t":"2026-10-12T15:30:00Z","v":5491,"vw":25.46903},{"c":25.42,"h":25.45,"l":25.385,"n":144,"o":25.45,"t":"2026-10-12T15:45:00Z","v":6668,"vw":25.404891},{"c":25.43,"h":25.44,"l":25.42,"n":59,"o":25.42,"t":"2026-10-12T16:00:00Z","v":3592,"vw":25.422751},{"c":25.36,"h":25.435,"l":25.36,"n":98,"o":25.435,"t":"2026-10-12T16:15:00Z","v":2625,"vw":25.404615},{"c":25.34,"h":25.39,"l":25.34,"n":35,"o":25.365,"t":"2026-10-12T16:30:00Z","v":1249,"vw":25.368125},{"c":25.345,"h":25.38,"l":25.32,"n":72,"o":25.38,"t":"2026-10-12T16:45:00Z","v":2928,"vw":25.346152},{"c":25.375,"h":25.4,"l":25.335,"n":165,"o":25.34,"t":"2026-10-12T17:00:00Z","v":6779,"vw":25.366521},{"c":25.37,"h":25.37,"l":25.37,"n":7,"o":25.37,"t":"2026-10-12T17:15:00Z","v":264,"vw":25.37},{"c":25.39,"h":25.39,"l":25.38,"n":109,"o":25.38,"t":"2026-10-12T17:30:00Z","v":5438,"vw":25.381858},{"c":25.39,"h":25.42,"l":25.39,"n":134,"o":25.4,"t":"2026-10-12T17:45:00Z","v":6854,"vw":25.405198},{"c":25.39,"h":25.42,"l":25.38,"n":71,"o":25.395,"t":"2026-10-12T18:00:00Z","v":3694,"vw":25.403234},{"c":25.38,"h":25.41,"l":25.365,"n":73,"o":25.365,"t":"2026-10-12T18:15:00Z","v":3042,"vw":25.384806},{"c":25.4,"h":25.42,"l":25.37,"n":127,"o":25.375,"t":"2026-10-12T18:30:00Z","v":4475,"vw":25.382878},{"c":25.385,"h":25.4,"l":25.345,"n":83,"o":25.365,"t":"2026-10-12T18:45:00Z","v":3699,"vw":25.364774},{"c":25.33,"h":25.37,"l":25.33,"n":92,"o":25.37,"t":"2026-10-12T19:00:00Z","v":2645,"vw":25.35701},{"c":25.25,"h":25.3,"l":25.25,"n":61,"o":25.3,"t":"2026-10-12T19:15:00Z","v":2028,"vw":25.265909},{"c":25.235,"h":25.26,"l":25.2,"n":206,"o":25.25,"t":"2026-10-12T19:30:00Z","v":6395,"vw":25.230993},{"c":25.02,"h":25.23,"l":25,"n":993,"o":25.23,"t":"2026-10-12T19:45:00Z","v":39139,"vw":25.088626},{"c":25.01,"h":25.02,"l":25.01,"n":25,"o":25.02,"t":"2026-10-12T20:00:00Z","v":57402,"vw":25.010046},{"c":25.17,"h":25.395,"l":25,"n":18,"o":25.28,"t":"2026-10-13T13:30:00Z","v":2640,"vw":25.280308},{"c":25.2,"h":25.2,"l":25.2,"n":6,"o":25.2,"t":"2026-10-13T13:45:00Z","v":167,"vw":25.2},{"c":25.195,"h":25.29,"l":25.06,"n":157,"o":25.16,"t":"2026-10-13T14:00:00Z","v":12592,"vw":25.109311},{"c":25.19,"h":25.29,"l":25.15,"n":62,"o":25.28,"t":"2026-10-13T14:15:00Z","v":2527,"vw":25.235302},{"c":25.19,"h":25.25,"l":25.185,"n":37,"o":25.185,"t":"2026-10-13T14:30:00Z","v":2024,"vw":25.210714},{"c":25.25,"h":25.29,"l":25.22,"n":81,"o":25.27,"t":"2026-10-13T14:45:00Z","v":3596,"vw":25.253763},{"c":25.31,"h":25.35,"l":25.25,"n":92,"o":25.25,"t":"2026-10-13T15:00:00Z","v":3680,"vw":25.307954},{"c":25.28,"h":25.305,"l":25.23,"n":44,"o":25.28,"t":"2026-10-13T15:15:00Z","v":2586,"vw":25.278448},{"c":25.26,"h":25.31,"l":25.26,"n":65,"o":25.27,"t":"2026-10-13T15:30:00Z","v":3019,"vw":25.285357},{"c":25.185,"h":25.22,"l":25.165,"n":39,"o":25.22,"t":"2026-10-13T15:45:00Z","v":2178,"vw":25.191786},{"c":25.22,"h":25.3125,"l":25.21,"n":66,"o":25.21,"t":"2026-10-13T16:00:00Z","v":2828,"vw":25.25539},{"c":25.23,"h":25.28,"l":25.22,"n":159,"o":25.25,"t":"2026-10-13T16:15:00Z","v":6128,"vw":25.240154},{"c":25.31,"h":25.34,"l":25.24,"n":90,"o":25.27,"t":"2026-10-13T16:30:00Z","v":5980,"vw":25.308941},{"c":25.31,"h":25.335,"l":25.31,"n":70,"o":25.335,"t":"2026-10-13T16:45:00Z","v":7409,"vw":25.328585},{"c":25.34,"h":25.34,"l":25.29,"n":122,"o":25.29,"t":"2026-10-13T17:00:00Z","v":3994,"vw":25.306899},{"c":25.38,"h":25.39,"l":25.29,"n":207,"o":25.32,"t":"2026-10-13T17:15:00Z","v":16235,"vw":25.336666},{"c":25.36,"h":25.39,"l":25.33,"n":92,"o":25.39,"t":"2026-10-13T17:30:00Z","v":4030,"vw":25.356064},{"c":25.315,"h":25.35,"l":25.25,"n":166,"o":25.35,"t":"2026-10-13T17:45:00Z","v":6044,"vw":25.289133},{"c":25.35,"h":25.375,"l":25.32,"n":146,"o":25.34,"t":"2026-10-13T18:00:00Z","v":6626,"vw":25.331556},{"c":25.34,"h":25.4,"l":25.325,"n":221,"o":25.365,"t":"2026-10-13T18:15:00Z","v":14537,"vw":25.364587},{"c":25.39,"h":25.39,"l":25.34,"n":79,"o":25.345,"t":"2026-10-13T18:30:00Z","v":2494,"vw":25.3547},{"c":25.405,"h":25.415,"l":25.34,"n":243,"o":25.375,"t":"2026-10-13T18:45:00Z","v":10685,"vw":25.376653},{"c":25.41,"h":25.435,"l":25.38,"n":212,"o":25.42,"t":"2026-10-13T19:00:00Z","v":10523,"vw":25.405557},{"c":25.435,"h":25.435,"l":25.37,"n":221,"o":25.41,"t":"2026-10-13T19:15:00Z","v":7193,"vw":25.417857},{"c":25.445,"h":25.48,"l":25.43,"n":237,"o":25.45,"t":"2026-10-13T19:30:00Z","v":10956,"vw":25.455386},{"c":25.4,"h":25.48,"l":25.35,"n":1036,"o":25.43,"t":"2026-10-13T19:45:00Z","v":58941,"vw":25.394533},{"c":25.41,"h":25.41,"l":25.41,"n":11,"o":25.41,"t":"2026-10-13T20:00:00Z","v":36344,"vw":25.41},{"c":24.995,"h":25.28,"l":24.95,"n":84,"o":25.06,"t":"2026-10-14T13:30:00Z","v":6892,"vw":25.06768},{"c":24.94,"h":24.965,"l":24.92,"n":63,"o":24.96,"t":"2026-10-14T13:45:00Z","v":2396,"vw":24.946969},{"c":24.83,"h":24.92,"l":24.76,"n":61,"o":24.92,"t":"2026-10-14T14:00:00Z","v":4632,"vw":24.840506},{"c":24.81,"h":24.85,"l":24.76,"n":100,"o":24.785,"t":"2026-10-14T14:15:00Z","v":4267,"vw":24.815356},{"c":24.97,"h":24.97,"l":24.8,"n":72,"o":24.84,"t":"2026-10-14T14:30:00Z","v":2846,"vw":24.862059},{"c":24.77,"h":24.92,"l":24.77,"n":64,"o":24.92,"t":"2026-10-14T14:45:00Z","v":2056,"vw":24.867857},{"c":24.78,"h":24.81,"l":24.76,"n":43,"o":24.76,"t":"2026-10-14T15:00:00Z","v":1718,"vw":24.779091},{"c":24.75,"h":24.75,"l":24.75,"n":6,"o":24.75,"t":"2026-10-14T15:15:00Z","v":350,"vw":24.75},{"c":24.81,"h":24.81,"l":24.81,"n":11,"o":24.81,"t":"2026-10-14T15:30:00Z","v":285,"vw":24.81},{"c":24.85,"h":24.85,"l":24.79,"n":47,"o":24.83,"t":"2026-10-14T15:45:00Z","v":2062,"vw":24.820338},{"c":24.85,"h":24.89,"l":24.84,"n":98,"o":24.865,"t":"2026-10-14T16:00:00Z","v":5591,"vw":24.866958},{"c":24.8,"h":24.825,"l":24.8,"n":88,"o":24.825,"t":"2026-10-14T16:15:00Z","v":3128,"vw":24.818503},{"c":24.78,"h":24.82,"l":24.76,"n":91,"o":24.795,"t":"2026-10-14T16:30:00Z","v":2894,"vw":24.799051},{"c":24.69,"h":24.785,"l":24.66,"n":103,"o":24.785,"t":"2026-10-14T16:45:00Z","v":6709,"vw":24.707164},{"c":24.73,"h":24.73,"l":24.69,"n":20,"o":24.69,"t":"2026-10-14T17:00:00Z","v":765,"vw":24.706},{"c":24.6,"h":24.67,"l":24.5654,"n":145,"o":24.67,"t":"2026-10-14T17:15:00Z","v":5908,"vw":24.594766},{"c":24.66,"h":24.69,"l":24.62,"n":81,"o":24.625,"t":"2026-10-14T17:30:00Z","v":3240,"vw":24.643834},{"c":24.65,"h":24.67,"l":24.65,"n":65,"o":24.67,"t":"2026-10-14T17:45:00Z","v":1680,"vw":24.666667},{"c":24.68,"h":24.68,"l":24.63,"n":115,"o":24.63,"t":"2026-10-14T18:00:00Z","v":3455,"vw":24.647051},{"c":24.72,"h":24.73,"l":24.71,"n":67,"o":24.71,"t":"2026-10-14T18:15:00Z","v":2260,"vw":24.718182},{"c":24.62,"h":24.71,"l":24.58,"n":107,"o":24.71,"t":"2026-10-14T18:30:00Z","v":4096,"vw":24.641875},{"c":24.67,"h":24.68,"l":24.63,"n":84,"o":24.63,"t":"2026-10-14T18:45:00Z","v":2713,"vw":24.654251},{"c":24.74,"h":24.74,"l":24.67,"n":112,"o":24.675,"t":"2026-10-14T19:00:00Z","v":3653,"vw":24.709405},{"c":24.62,"h":24.715,"l":24.61,"n":179,"o":24.71,"t":"2026-10-14T19:15:00Z","v":7772,"vw":24.678022},{"c":24.7718,"h":24.7718,"l":24.6,"n":260,"o":24.62,"t":"2026-10-14T19:30:00Z","v":14227,"vw":24.67526},{"c":24.78,"h":24.78,"l":24.67,"n":837,"o":24.71,"t":"2026-10-14T19:45:00Z","v":32994,"vw":24.725726},{"c":24.73,"h":24.73,"l":24.73,"n":14,"o":24.73,"t":"2026-10-14T20:00:00Z","v":40796,"vw":24.73},{"c":24.89,"h":24.89,"l":24.89,"n":3,"o":24.89,"t":"2026-10-15T12:45:00Z","v":108,"vw":24.89},{"c":25.01,"h":25.01,"l":25.01,"n":2,"o":25.01,"t":"2026-10-15T13:00:00Z","v":110,"vw":25.01},{"c":24.7501,"h":25.425,"l":24.7501,"n":33,"o":25.34,"t":"2026-10-15T13:30:00Z","v":2511,"vw":25.208257},{"c":25.64,"h":25.73,"l":25.61,"n":164,"o":25.65,"t":"2026-10-15T13:45:00Z","v":10952,"vw":25.661914},{"c":25.62,"h":25.62,"l":25.62,"n":4,"o":25.62,"t":"2026-10-15T14:00:00Z","v":400,"vw":25.62},{"c":25.835,"h":25.835,"l":25.835,"n":9,"o":25.835,"t":"2026-10-15T14:15:00Z","v":244,"vw":25.835},{"c":25.87,"h":25.98,"l":25.87,"n":108,"o":25.88,"t":"2026-10-15T14:30:00Z","v":5732,"vw":25.900355},{"c":25.78,"h":25.78,"l":25.78,"n":8,"o":25.78,"t":"2026-10-15T14:45:00Z","v":122,"vw":25.78},{"c":25.815,"h":25.815,"l":25.815,"n":3,"o":25.815,"t":"2026-10-15T15:00:00Z","v":151,"vw":25.815},{"c":25.79,"h":25.8,"l":25.71,"n":40,"o":25.71,"t":"2026-10-15T15:15:00Z","v":1584,"vw":25.767143},{"c":25.81,"h":25.85,"l":25.72,"n":71,"o":25.72,"t":"2026-10-15T15:30:00Z","v":3143,"vw":25.804405},{"c":25.77,"h":25.8,"l":25.75,"n":89,"o":25.75,"t":"2026-10-15T16:00:00Z","v":4599,"vw":25.791827},{"c":25.855,"h":25.855,"l":25.76,"n":56,"o":25.76,"t":"2026-10-15T16:15:00Z","v":2699,"vw":25.81132},{"c":25.78,"h":25.87,"l":25.77,"n":52,"o":25.87,"t":"2026-10-15T16:30:00Z","v":2467,"vw":25.790697},{"c":25.72,"h":25.73,"l":25.72,"n":17,"o":25.73,"t":"2026-10-15T16:45:00Z","v":264,"vw":25.725},{"c":25.74,"h":25.78,"l":25.72,"n":63,"o":25.78,"t":"2026-10-15T17:00:00Z","v":2633,"vw":25.746617},{"c":25.7001,"h":25.7877,"l":25.69,"n":79,"o":25.76,"t":"2026-10-15T17:15:00Z","v":2832,"vw":25.724545},{"c":25.765,"h":25.765,"l":25.75,"n":39,"o":25.75,"t":"2026-10-15T17:30:00Z","v":1186,"vw":25.7575},{"c":25.68,"h":25.74,"l":25.68,"n":62,"o":25.71,"t":"2026-10-15T17:45:00Z","v":2835,"vw":25.708422},{"c":25.71,"h":25.71,"l":25.71,"n":16,"o":25.71,"t":"2026-10-15T18:00:00Z","v":237,"vw":25.71},{"c":25.68,"h":25.695,"l":25.68,"n":18,"o":25.695,"t":"2026-10-15T18:15:00Z","v":553,"vw":25.690161},{"c":25.675,"h":25.7036,"l":25.64,"n":38,"o":25.65,"t":"2026-10-15T18:30:00Z","v":2724,"vw":25.679648},{"c":25.68,"h":25.68,"l":25.679335,"n":90,"o":25.679335,"t":"2026-10-15T18:45:00Z","v":2382,"vw":25.679886},{"c":25.66,"h":25.71,"l":25.66,"n":53,"o":25.71,"t":"2026-10-15T19:00:00Z","v":2363,"vw":25.683022},{"c":25.58,"h":25.63,"l":25.58,"n":142,"o":25.63,"t":"2026-10-15T19:15:00Z","v":4974,"vw":25.611113},{"c":25.69,"h":25.715,"l":25.62,"n":159,"o":25.62,"t":"2026-10-15T19:30:00Z","v":6084,"vw":25.666827},{"c":25.7,"h":25.7,"l":25.59,"n":745,"o":25.68,"t":"2026-10-15T19:45:00Z","v":25625,"vw":25.651131},{"c":25.69,"h":25.691,"l":25.65,"n":12,"o":25.65,"t":"2026-10-15T20:00:00Z","v":55150,"vw":25.689819},{"c":26.01,"h":26.01,"l":25.76,"n":11,"o":25.76,"t":"2026-10-16T13:30:00Z","v":2865,"vw":25.768906},{"c":25.93,"h":25.93,"l":25.7,"n":92,"o":25.805,"t":"2026-10-16T14:15:00Z","v":4123,"vw":25.842931},{"c":25.77,"h":25.865,"l":25.77,"n":31,"o":25.865,"t":"2026-10-16T14:30:00Z","v":1143,"vw":25.842312},{"c":25.81,"h":25.81,"l":25.68,"n":22,"o":25.68,"t":"2026-10-16T14:45:00Z","v":537,"vw":25.766667},{"c":26,"h":26.03,"l":25.87,"n":104,"o":25.87,"t":"2026-10-16T15:00:00Z","v":5290,"vw":25.966736},{"c":25.87,"h":25.99,"l":25.86,"n":64,"o":25.97,"t":"2026-10-16T15:15:00Z","v":2463,"vw":25.90924},{"c":25.78,"h":25.94,"l":25.78,"n":86,"o":25.94,"t":"2026-10-16T15:30:00Z","v":2056,"vw":25.86735},{"c":25.815,"h":25.815,"l":25.77,"n":103,"o":25.77,"t":"2026-10-16T15:45:00Z","v":4109,"vw":25.80521},{"c":25.76,"h":25.78,"l":25.74,"n":108,"o":25.76,"t":"2026-10-16T16:00:00Z","v":3077,"vw":25.769333},{"c":25.74,"h":25.76,"l":25.74,"n":31,"o":25.76,"t":"2026-10-16T16:15:00Z","v":578,"vw":25.75},{"c":25.7,"h":25.72,"l":25.7,"n":38,"o":25.72,"t":"2026-10-16T16:30:00Z","v":1126,"vw":25.715},{"c":25.7,"h":25.7,"l":25.67,"n":85,"o":25.68,"t":"2026-10-16T16:45:00Z","v":2011,"vw":25.690244},{"c":25.66,"h":25.6899,"l":25.62,"n":116,"o":25.68,"t":"2026-10-16T17:00:00Z","v":2350,"vw":25.656477},{"c":25.63,"h":25.69,"l":25.63,"n":87,"o":25.69,"t":"2026-10-16T17:15:00Z","v":2536,"vw":25.658333},{"c":25.69,"h":25.69,"l":25.6131,"n":68,"o":25.645,"t":"2026-10-16T17:30:00Z","v":2455,"vw":25.647006},{"c":25.64,"h":25.67,"l":25.64,"n":33,"o":25.65,"t":"2026-10-16T17:45:00Z","v":1019,"vw":25.65626},{"c":25.58,"h":25.63,"l":25.58,"n":64,"o":25.63,"t":"2026-10-16T18:00:00Z","v":1178,"vw":25.611667},{"c":25.58,"h":25.61,"l":25.58,"n":71,"o":25.61,"t":"2026-10-16T18:15:00Z","v":2286,"vw":25.593147},{"c":25.64,"h":25.64,"l":25.62,"n":52,"o":25.63,"t":"2026-10-16T18:30:00Z","v":1120,"vw":25.626842},{"c":25.64,"h":25.64,"l":25.6,"n":73,"o":25.64,"t":"2026-10-16T18:45:00Z","v":1775,"vw":25.62987},{"c":25.64,"h":25.64,"l":25.63,"n":59,"o":25.63,"t":"2026-10-16T19:00:00Z","v":1490,"vw":25.638333},{"c":25.64,"h":25.67,"l":25.64,"n":34,"o":25.67,"t":"2026-10-16T19:15:00Z","v":752,"vw":25.655},{"c":25.64,"h":25.65,"l":25.63,"n":146,"o":25.65,"t":"2026-10-16T19:30:00Z","v":4394,"vw":25.638421},{"c":25.64,"h":25.73,"l":25.595,"n":638,"o":25.595,"t":"2026-10-16T19:45:00Z","v":21504,"vw":25.673282},{"c":25.67,"h":25.67,"l":25.67,"n":14,"o":25.67,"t":"2026-10-16T20:00:00Z","v":33413,"vw":25.67},{"c":25.23,"h":25.84,"l":25.23,"n":65,"o":25.62,"t":"2026-10-19T13:30:00Z","v":1991,"vw":25.584365},{"c":25.24,"h":25.745,"l":25.24,"n":10,"o":25.745,"t":"2026-10-19T13:45:00Z","v":735,"vw":25.55805},{"c":25.185,"h":25.25,"l":25.185,"n":43,"o":25.25,"t":"2026-10-19T14:00:00Z","v":1550,"vw":25.226721},{"c":25.29,"h":25.38,"l":25.1975,"n":123,"o":25.1975,"t":"2026-10-19T14:15:00Z","v":5047,"vw":25.314542},{"c":25.145,"h":25.3,"l":25.145,"n":24,"o":25.3,"t":"2026-10-19T14:30:00Z","v":1513,"vw":25.26705},{"c":25.28,"h":25.37,"l":25.28,"n":52,"o":25.28,"t":"2026-10-19T15:00:00Z","v":1408,"vw":25.311539},{"c":25.28,"h":25.28,"l":25.24,"n":16,"o":25.24,"t":"2026-10-19T15:15:00Z","v":721,"vw":25.24839},{"c":25.25,"h":25.355,"l":25.25,"n":30,"o":25.355,"t":"2026-10-19T15:30:00Z","v":887,"vw":25.288333},{"c":25.28,"h":25.28,"l":25.27,"n":19,"o":25.27,"t":"2026-10-19T15:45:00Z","v":338,"vw":25.275},{"c":25.18,"h":25.225,"l":25.18,"n":55,"o":25.22,"t":"2026-10-19T16:00:00Z","v":2244,"vw":25.206},{"c":25.23,"h":25.24,"l":25.16,"n":118,"o":25.18,"t":"2026-10-19T16:15:00Z","v":3207,"vw":25.209286},{"c":25.27,"h":25.27,"l":25.17,"n":96,"o":25.22,"t":"2026-10-19T16:30:00Z","v":4443,"vw":25.210132},{"c":25.26,"h":25.28,"l":25.25,"n":37,"o":25.28,"t":"2026-10-19T16:45:00Z","v":1365,"vw":25.267778},{"c":25.2551,"h":25.26,"l":25.24,"n":28,"o":25.26,"t":"2026-10-19T17:00:00Z","v":906,"vw":25.252511},{"c":25.2,"h":25.205,"l":25.2,"n":5,"o":25.205,"t":"2026-10-19T17:15:00Z","v":209,"vw":25.2025},{"c":25.235,"h":25.25,"l":25.19,"n":75,"o":25.19,"t":"2026-10-19T17:30:00Z","v":4988,"vw":25.22072},{"c":25.19,"h":25.22,"l":25.19,"n":24,"o":25.22,"t":"2026-10-19T17:45:00Z","v":586,"vw":25.205},{"c":25.19,"h":25.19,"l":25.18,"n":41,"o":25.18,"t":"2026-10-19T18:00:00Z","v":1060,"vw":25.1825},{"c":25.24,"h":25.24,"l":25.215,"n":13,"o":25.215,"t":"2026-10-19T18:15:00Z","v":454,"vw":25.223475},{"c":25.18,"h":25.21,"l":25.18,"n":21,"o":25.21,"t":"2026-10-19T18:30:00Z","v":678,"vw":25.19},{"c":25.15,"h":25.18,"l":25.12,"n":110,"o":25.18,"t":"2026-10-19T18:45:00Z","v":6247,"vw":25.165126},{"c":25.1,"h":25.16,"l":25.1,"n":59,"o":25.145,"t":"2026-10-19T19:00:00Z","v":5723,"vw":25.10932},{"c":25.05,"h":25.105,"l":25.05,"n":47,"o":25.105,"t":"2026-10-19T19:15:00Z","v":1202,"vw":25.073311},{"c":25,"h":25.055,"l":24.97,"n":81,"o":25.055,"t":"2026-10-19T19:30:00Z","v":1988,"vw":25.009421},{"c":25.14,"h":25.14,"l":25.005,"n":600,"o":25.005,"t":"2026-10-19T19:45:00Z","v":17818,"vw":25.090625},{"c":25.1,"h":25.1,"l":25.1,"n":24,"o":25.1,"t":"2026-10-19T20:00:00Z","v":23522,"vw":25.1},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-20T08:00:00Z","v":100,"vw":25.08},{"c":25.22,"h":25.22,"l":25.22,"n":6,"o":25.22,"t":"2026-10-20T13:30:00Z","v":380,"vw":25.22},{"c":25.58,"h":25.81,"l":25.58,"n":18,"o":25.7,"t":"2026-10-20T13:45:00Z","v":2766,"vw":25.713058},{"c":25.7977,"h":25.7977,"l":25.7977,"n":2,"o":25.7977,"t":"2026-10-20T14:00:00Z","v":194,"vw":25.7977},{"c":25.79,"h":25.79,"l":25.61,"n":95,"o":25.7,"t":"2026-10-20T14:15:00Z","v":3746,"vw":25.733934},{"c":25.705,"h":25.8294,"l":25.65,"n":18,"o":25.8294,"t":"2026-10-20T14:30:00Z","v":768,"vw":25.725652},{"c":25.82,"h":25.82,"l":25.73,"n":90,"o":25.78,"t":"2026-10-20T14:45:00Z","v":2497,"vw":25.7565},{"c":25.62,"h":25.67,"l":25.62,"n":23,"o":25.67,"t":"2026-10-20T15:00:00Z","v":1702,"vw":25.634615},{"c":25.65,"h":25.73,"l":25.63,"n":81,"o":25.63,"t":"2026-10-20T15:15:00Z","v":4577,"vw":25.651563},{"c":25.61,"h":25.61,"l":25.545,"n":36,"o":25.61,"t":"2026-10-20T15:30:00Z","v":1524,"vw":25.570301},{"c":25.535,"h":25.59,"l":25.535,"n":31,"o":25.58,"t":"2026-10-20T15:45:00Z","v":1216,"vw":25.5705},{"c":25.48,"h":25.57,"l":25.48,"n":43,"o":25.57,"t":"2026-10-20T16:00:00Z","v":1312,"vw":25.524286},{"c":25.46,"h":25.5,"l":25.46,"n":25,"o":25.5,"t":"2026-10-20T16:15:00Z","v":779,"vw":25.48},{"c":25.47,"h":25.5,"l":25.47,"n":68,"o":25.47,"t":"2026-10-20T16:30:00Z","v":2757,"vw":25.478944},{"c":25.5,"h":25.5,"l":25.45,"n":31,"o":25.5,"t":"2026-10-20T16:45:00Z","v":2553,"vw":25.491593},{"c":25.515,"h":25.54,"l":25.47,"n":57,"o":25.51,"t":"2026-10-20T17:00:00Z","v":3868,"vw":25.515781},{"c":25.38,"h":25.49,"l":25.38,"n":109,"o":25.48,"t":"2026-10-20T17:15:00Z","v":7325,"vw":25.445979},{"c":25.46,"h":25.46,"l":25.46,"n":8,"o":25.46,"t":"2026-10-20T17:30:00Z","v":303,"vw":25.46},{"c":25.44,"h":25.46,"l":25.44,"n":43,"o":25.46,"t":"2026-10-20T17:45:00Z","v":1376,"vw":25.453103},{"c":25.435,"h":25.4532,"l":25.41,"n":28,"o":25.41,"t":"2026-10-20T18:00:00Z","v":4576,"vw":25.434141},{"c":25.355,"h":25.41,"l":25.33,"n":84,"o":25.41,"t":"2026-10-20T18:15:00Z","v":2601,"vw":25.375},{"c":25.305,"h":25.39,"l":25.305,"n":78,"o":25.365,"t":"2026-10-20T18:30:00Z","v":2336,"vw":25.358125},{"c":25.33,"h":25.3713,"l":25.33,"n":35,"o":25.36,"t":"2026-10-20T18:45:00Z","v":1340,"vw":25.358552},{"c":25.43,"h":25.43,"l":25.38,"n":136,"o":25.39,"t":"2026-10-20T19:00:00Z","v":7173,"vw":25.401069},{"c":25.51,"h":25.51,"l":25.39,"n":247,"o":25.39,"t":"2026-10-20T19:15:00Z","v":12483,"vw":25.436135},{"c":25.565,"h":25.565,"l":25.44,"n":174,"o":25.55,"t":"2026-10-20T19:30:00Z","v":7907,"vw":25.512145},{"c":25.565,"h":25.565,"l":25.51,"n":638,"o":25.54,"t":"2026-10-20T19:45:00Z","v":19819,"vw":25.530331},{"c":25.59,"h":25.59,"l":25.56,"n":12,"o":25.56,"t":"2026-10-20T20:00:00Z","v":47160,"vw":25.589596},{"c":25.685,"h":25.685,"l":25.61,"n":5,"o":25.61,"t":"2026-10-21T13:30:00Z","v":1234,"vw":25.650984},{"c":25.64,"h":25.64,"l":25.64,"n":3,"o":25.64,"t":"2026-10-21T13:45:00Z","v":244,"vw":25.64},{"c":25.56,"h":25.56,"l":25.24,"n":112,"o":25.45,"t":"2026-10-21T14:00:00Z","v":6034,"vw":25.450746},{"c":25.505,"h":25.55,"l":25.43,"n":62,"o":25.46,"t":"2026-10-21T14:15:00Z","v":3163,"vw":25.486184},{"c":25.53,"h":25.545,"l":25.505,"n":16,"o":25.505,"t":"2026-10-21T14:30:00Z","v":798,"vw":25.53},{"c":25.57,"h":25.58,"l":25.56,"n":48,"o":25.58,"t":"2026-10-21T14:45:00Z","v":712,"vw":25.57},{"c":25.545,"h":25.57,"l":25.52,"n":72,"o":25.53,"t":"2026-10-21T15:00:00Z","v":2292,"vw":25.545625},{"c":25.525,"h":25.53,"l":25.39,"n":22,"o":25.39,"t":"2026-10-21T15:15:00Z","v":1133,"vw":25.466667},{"c":25.53,"h":25.57,"l":25.445,"n":64,"o":25.54,"t":"2026-10-21T15:30:00Z","v":4154,"vw":25.490267},{"c":25.47,"h":25.51,"l":25.46,"n":10,"o":25.4701,"t":"2026-10-21T15:45:00Z","v":4459,"vw":25.49386},{"c":25.49,"h":25.5,"l":25.49,"n":21,"o":25.5,"t":"2026-10-21T16:00:00Z","v":454,"vw":25.495},{"c":25.44,"h":25.48,"l":25.44,"n":39,"o":25.46,"t":"2026-10-21T16:15:00Z","v":1581,"vw":25.45486},{"c":25.52,"h":25.59,"l":25.44,"n":215,"o":25.46,"t":"2026-10-21T16:30:00Z","v":9909,"vw":25.508208},{"c":25.49,"h":25.49,"l":25.44,"n":66,"o":25.49,"t":"2026-10-21T16:45:00Z","v":1971,"vw":25.473},{"c":25.51,"h":25.51,"l":25.48,"n":32,"o":25.48,"t":"2026-10-21T17:00:00Z","v":1505,"vw":25.48952},{"c":25.49,"h":25.505,"l":25.485,"n":15,"o":25.505,"t":"2026-10-21T17:15:00Z","v":461,"vw":25.493333},{"c":25.48,"h":25.49,"l":25.46,"n":69,"o":25.49,"t":"2026-10-21T17:30:00Z","v":3826,"vw":25.475774},{"c":25.47,"h":25.5099,"l":25.46,"n":43,"o":25.46,"t":"2026-10-21T17:45:00Z","v":4881,"vw":25.484479},{"c":25.44,"h":25.48,"l":25.44,"n":55,"o":25.48,"t":"2026-10-21T18:00:00Z","v":1796,"vw":25.463875},{"c":25.42,"h":25.44,"l":25.42,"n":42,"o":25.44,"t":"2026-10-21T18:15:00Z","v":661,"vw":25.43},{"c":25.395,"h":25.415,"l":25.395,"n":42,"o":25.41,"t":"2026-10-21T18:30:00Z","v":1872,"vw":25.408071},{"c":25.22,"h":25.41,"l":25.22,"n":172,"o":25.38,"t":"2026-10-21T18:45:00Z","v":8543,"vw":25.36238},{"c":25.14,"h":25.21,"l":25.09,"n":85,"o":25.21,"t":"2026-10-21T19:00:00Z","v":2154,"vw":25.152692},{"c":25.225,"h":25.225,"l":25.13,"n":150,"o":25.16,"t":"2026-10-21T19:15:00Z","v":3354,"vw":25.168797},{"c":25.195,"h":25.235,"l":25.18,"n":108,"o":25.235,"t":"2026-10-21T19:30:00Z","v":2566,"vw":25.203752},{"c":25.21,"h":25.25,"l":25.15,"n":677,"o":25.195,"t":"2026-10-21T19:45:00Z","v":21746,"vw":25.214316},{"c":25.22,"h":25.22,"l":25.22,"n":7,"o":25.22,"t":"2026-10-21T20:00:00Z","v":20257,"vw":25.22},{"c":25.44,"h":25.44,"l":24.55,"n":33,"o":25.38,"t":"2026-10-22T13:30:00Z","v":2859,"vw":25.125344},{"c":25.99,"h":25.99,"l":25.99,"n":4,"o":25.99,"t":"2026-10-22T13:45:00Z","v":274,"vw":25.99},{"c":25.72,"h":25.76,"l":25.59,"n":57,"o":25.7,"t":"2026-10-22T14:15:00Z","v":2127,"vw":25.692277},{"c":25.785,"h":25.91,"l":25.77,"n":67,"o":25.8,"t":"2026-10-22T14:30:00Z","v":3060,"vw":25.83971},{"c":25.95,"h":25.95,"l":25.94,"n":26,"o":25.94,"t":"2026-10-22T14:45:00Z","v":486,"vw":25.945192},{"c":25.98,"h":26,"l":25.94,"n":68,"o":25.95,"t":"2026-10-22T15:00:00Z","v":2527,"vw":25.971865},{"c":26.04,"h":26.04,"l":25.9743,"n":35,"o":25.98,"t":"2026-10-22T15:15:00Z","v":2279,"vw":26.009856},{"c":26.0799,"h":26.0999,"l":25.88,"n":121,"o":26.045,"t":"2026-10-22T15:30:00Z","v":12398,"vw":25.920947},{"c":25.945,"h":25.98,"l":25.94,"n":71,"o":25.94,"t":"2026-10-22T15:45:00Z","v":2002,"vw":25.954691},{"c":26.03,"h":26.05,"l":25.91,"n":92,"o":25.91,"t":"2026-10-22T16:00:00Z","v":4764,"vw":25.925243},{"c":26.09,"h":26.09,"l":26.02,"n":54,"o":26.02,"t":"2026-10-22T16:15:00Z","v":2553,"vw":26.049169},{"c":26.08,"h":26.19,"l":26.08,"n":32,"o":26.13,"t":"2026-10-22T16:30:00Z","v":1241,"vw":26.12625},{"c":26.06,"h":26.08,"l":26.06,"n":23,"o":26.07,"t":"2026-10-22T16:45:00Z","v":641,"vw":26.069868},{"c":25.99,"h":26.08,"l":25.99,"n":63,"o":26.08,"t":"2026-10-22T17:00:00Z","v":1527,"vw":26.019898},{"c":26.01,"h":26.04,"l":25.95,"n":186,"o":26.04,"t":"2026-10-22T17:15:00Z","v":5346,"vw":25.997931},{"c":25.96,"h":25.96,"l":25.96,"n":4,"o":25.96,"t":"2026-10-22T17:30:00Z","v":120,"vw":25.96},{"c":25.96,"h":26,"l":25.92,"n":109,"o":26,"t":"2026-10-22T17:45:00Z","v":2543,"vw":25.963921},{"c":26,"h":26,"l":25.92,"n":96,"o":25.94,"t":"2026-10-22T18:00:00Z","v":3267,"vw":25.956871},{"c":26.02,"h":26.02,"l":25.975,"n":16,"o":25.975,"t":"2026-10-22T18:15:00Z","v":488,"vw":25.9975},{"c":25.91,"h":25.98,"l":25.91,"n":61,"o":25.98,"t":"2026-10-22T18:30:00Z","v":1194,"vw":25.955103},{"c":25.97,"h":25.97,"l":25.94,"n":14,"o":25.94,"t":"2026-10-22T18:45:00Z","v":1056,"vw":25.943304},{"c":26.07,"h":26.12,"l":25.97,"n":117,"o":25.97,"t":"2026-10-22T19:00:00Z","v":3909,"vw":26.060807},{"c":26.03,"h":26.03,"l":26.03,"n":29,"o":26.03,"t":"2026-10-22T19:15:00Z","v":1221,"vw":26.03},{"c":26.05,"h":26.05,"l":26.03,"n":170,"o":26.05,"t":"2026-10-22T19:30:00Z","v":4027,"vw":26.04},{"c":26.22,"h":26.23,"l":26.08,"n":701,"o":26.08,"t":"2026-10-22T19:45:00Z","v":15740,"vw":26.163582},{"c":26.22,"h":26.22,"l":26.22,"n":21,"o":26.22,"t":"2026-10-22T20:00:00Z","v":30590,"vw":26.22}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.4485391040332378,"strike":39.65795765565936,"iv":1.6247903992519264,"gamma":0.02656556404331407,"theta":-0.06676692950326657,"vega":0.023180206759254543,"rho":0.003946596394338994,"breakevenPct":56.77534996068878},{"delta":0.3,"premium":1.8930314696184691,"strike":37.590551304100146,"iv":1.668868096527583,"gamma":0.027953579944805212,"theta":-0.0744125114267809,"vega":0.025087762525721518,"rho":0.004622630096678594,"breakevenPct":50.585746657965736},{"delta":0.35,"premium":2.3375238352037,"strike":35.52314495254093,"iv":1.7129457938032395,"gamma":0.029341595846296354,"theta":-0.08205809335029525,"vega":0.026995318292188493,"rho":0.005298663799018195,"breakevenPct":44.3961433552427},{"delta":0.4,"premium":2.453269837503743,"strike":33.692064998502886,"iv":1.5798080842992532,"gamma":0.03657350160576521,"theta":-0.07711397113800332,"vega":0.027402413525265328,"rho":0.006220130217199139,"breakevenPct":37.854061159445585},{"delta":0.45,"premium":2.457647388369226,"strike":31.941044652309717,"iv":1.38663562573776,"gamma":0.045785124972855216,"theta":-0.06790487139223311,"vega":0.02730120209793549,"rho":0.0072247411642548135,"breakevenPct":31.192570711971577},{"delta":0.5,"premium":2.4620249392347087,"strike":30.19002430611655,"iv":1.1934631671762665,"gamma":0.05499674833994522,"theta":-0.058695771646462905,"vega":0.027199990670605648,"rho":0.00822935211131049,"breakevenPct":24.531080264497568},{"delta":0.55,"premium":2.4664024901001915,"strike":28.43900395992338,"iv":1.0002907086147728,"gamma":0.06420837170703524,"theta":-0.049486671900692676,"vega":0.027098779243275806,"rho":0.009233963058366166,"breakevenPct":17.86958981702355},{"delta":0.6,"premium":2.4707800409656744,"strike":26.687983613730214,"iv":0.8071182500532798,"gamma":0.07341999507412524,"theta":-0.04027757215492248,"vega":0.026997567815945967,"rho":0.010238574005421839,"breakevenPct":11.20809936954955}],"put":[{"delta":0.15,"premium":1.375,"strike":17.54680683319942,"iv":1.869588426428523,"gamma":0.017053001706225757,"theta":-0.05532604050117956,"vega":0.01707735826236745,"rho":-0.004186521619805524,"breakevenPct":38.32262840122266},{"delta":0.2,"premium":1.375,"strike":20.4034149573237,"iv":1.396392592696923,"gamma":0.027892478070244708,"theta":-0.049063274433933164,"vega":0.020411616551432102,"rho":-0.00523732849191114,"breakevenPct":27.427860574661697},{"delta":0.25,"premium":1.375,"strike":22.462928751701206,"iv":1.0838261951557415,"gamma":0.0404735408696114,"theta":-0.04379483196445069,"vega":0.02305246473273652,"rho":-0.006306913502044972,"breakevenPct":19.57311688901142},{"delta":0.3,"premium":1.8026958621222264,"strike":23.49464153981913,"iv":1.0780533766074758,"gamma":0.043601402850464085,"theta":-0.04660239817430312,"vega":0.024955971536959692,"rho":-0.007665448726679253,"breakevenPct":17.269467285671602},{"delta":0.35,"premium":2.2382313632650237,"strike":24.507514798290753,"iv":1.0779040656171253,"gamma":0.04655598823790206,"theta":-0.04955799712980526,"vega":0.026845962918792373,"rho":-0.009029280391090529,"breakevenPct":15.067568897689815},{"delta":0.4,"premium":2.617523836542698,"strike":25.38959031754116,"iv":1.0518043817081197,"gamma":0.049239850992896614,"theta":-0.04942931568640352,"vega":0.027557279813916456,"rho":-0.010348800846124709,"breakevenPct":13.150013421058498},{"delta":0.45,"premium":2.94358899500607,"strike":26.147881383735047,"iv":1.0011457662956,"gamma":0.05166750707959125,"theta":-0.04638173086956083,"vega":0.02715312194978546,"rho":-0.011626386028808805,"breakevenPct":11.501554581506568},{"delta":0.5,"premium":3.269654153469442,"strike":26.906172449928935,"iv":0.9504871508830803,"gamma":0.05409516316628588,"theta":-0.043334146052718146,"vega":0.026748964085654463,"rho":-0.012903971211492903,"breakevenPct":9.853095741954636},{"delta":0.55,"premium":3.5957193119328146,"strike":27.664463516122822,"iv":0.8998285354705606,"gamma":0.05652281925298053,"theta":-0.040286561235875464,"vega":0.026344806221523468,"rho":-0.014181556394177001,"breakevenPct":8.204636902402704},{"delta":0.6,"premium":3.9217844703961857,"strike":28.422754582316713,"iv":0.8491699200580409,"gamma":0.05895047533967516,"theta":-0.03723897641903278,"vega":0.025940648357392473,"rho":-0.0154591415768611,"breakevenPct":6.556178062850776},{"delta":0.65,"premium":4.247849628859559,"strike":29.1810456485106,"iv":0.7985113046455212,"gamma":0.061378131426369796,"theta":-0.03419139160219009,"vega":0.025536490493261475,"rho":-0.016736726759545198,"breakevenPct":4.9077192232988445},{"delta":0.7,"premium":4.57391478732293,"strike":29.93933671470449,"iv":0.7478526892330016,"gamma":0.06380578751306443,"theta":-0.031143806785347415,"vega":0.02513233262913048,"rho":-0.018014311942229293,"breakevenPct":3.2592603837469163},{"delta":0.75,"premium":7.538064516129035,"strike":32.96774193548387,"iv":0.9604451612903228,"gamma":0.04773677419354838,"theta":-0.03582645161290323,"vega":0.022903870967741935,"rho":-0.021328003011072672,"breakevenPct":3.0141974852980975},{"delta":0.8,"premium":12.91975190284657,"strike":38.369751902846566,"iv":1.3058608285001838,"gamma":0.0298092669284181,"theta":-0.04286253488872606,"vega":0.020421735147301688,"rho":-0.026575615284563318,"breakevenPct":2.9366895499618595}]},"raw":{"call":[{"delta":0.25,"premium":1.4485391040332378,"strike":39.65795765565936,"iv":1.6247903992519264,"gamma":0.02656556404331407,"theta":-0.06676692950326657,"vega":0.023180206759254543,"rho":0.003946596394338994,"breakevenPct":56.77534996068878},{"delta":0.3,"premium":1.8930314696184691,"strike":37.590551304100146,"iv":1.668868096527583,"gamma":0.027953579944805212,"theta":-0.0744125114267809,"vega":0.025087762525721518,"rho":0.004622630096678594,"breakevenPct":50.585746657965736},{"delta":0.35,"premium":2.3375238352037,"strike":35.52314495254093,"iv":1.7129457938032395,"gamma":0.029341595846296354,"theta":-0.08205809335029525,"vega":0.026995318292188493,"rho":0.005298663799018195,"breakevenPct":44.3961433552427},{"delta":0.4,"premium":2.453269837503743,"strike":33.692064998502886,"iv":1.5798080842992532,"gamma":0.03657350160576521,"theta":-0.07711397113800332,"vega":0.027402413525265328,"rho":0.006220130217199139,"breakevenPct":37.854061159445585},{"delta":0.45,"premium":2.457647388369226,"strike":31.941044652309717,"iv":1.38663562573776,"gamma":0.045785124972855216,"theta":-0.06790487139223311,"vega":0.02730120209793549,"rho":0.0072247411642548135,"breakevenPct":31.192570711971577},{"delta":0.5,"premium":2.4620249392347087,"strike":30.19002430611655,"iv":1.1934631671762665,"gamma":0.05499674833994522,"theta":-0.058695771646462905,"vega":0.027199990670605648,"rho":0.00822935211131049,"breakevenPct":24.531080264497568},{"delta":0.55,"premium":2.4664024901001915,"strike":28.43900395992338,"iv":1.0002907086147728,"gamma":0.06420837170703524,"theta":-0.049486671900692676,"vega":0.027098779243275806,"rho":0.009233963058366166,"breakevenPct":17.86958981702355},{"delta":0.6,"premium":2.4707800409656744,"strike":26.687983613730214,"iv":0.8071182500532798,"gamma":0.07341999507412524,"theta":-0.04027757215492248,"vega":0.026997567815945967,"rho":0.010238574005421839,"breakevenPct":11.20809936954955}],"put":[{"delta":0.15,"premium":1.375,"strike":17.54680683319942,"iv":1.869588426428523,"gamma":0.017053001706225757,"theta":-0.05532604050117956,"vega":0.01707735826236745,"rho":-0.004186521619805524,"breakevenPct":38.32262840122266},{"delta":0.2,"premium":1.375,"strike":20.4034149573237,"iv":1.396392592696923,"gamma":0.027892478070244708,"theta":-0.049063274433933164,"vega":0.020411616551432102,"rho":-0.00523732849191114,"breakevenPct":27.427860574661697},{"delta":0.25,"premium":1.375,"strike":22.462928751701206,"iv":1.0838261951557415,"gamma":0.0404735408696114,"theta":-0.04379483196445069,"vega":0.02305246473273652,"rho":-0.006306913502044972,"breakevenPct":19.57311688901142},{"delta":0.3,"premium":1.8026958621222264,"strike":23.49464153981913,"iv":1.0780533766074758,"gamma":0.043601402850464085,"theta":-0.04660239817430312,"vega":0.024955971536959692,"rho":-0.007665448726679253,"breakevenPct":17.269467285671602},{"delta":0.35,"premium":2.2382313632650237,"strike":24.507514798290753,"iv":1.0779040656171253,"gamma":0.04655598823790206,"theta":-0.04955799712980526,"vega":0.026845962918792373,"rho":-0.009029280391090529,"breakevenPct":15.067568897689815},{"delta":0.4,"premium":2.617523836542698,"strike":25.38959031754116,"iv":1.0518043817081197,"gamma":0.049239850992896614,"theta":-0.04942931568640352,"vega":0.027557279813916456,"rho":-0.010348800846124709,"breakevenPct":13.150013421058498},{"delta":0.45,"premium":2.94358899500607,"strike":26.147881383735047,"iv":1.0011457662956,"gamma":0.05166750707959125,"theta":-0.04638173086956083,"vega":0.02715312194978546,"rho":-0.011626386028808805,"breakevenPct":11.501554581506568},{"delta":0.5,"premium":3.269654153469442,"strike":26.906172449928935,"iv":0.9504871508830803,"gamma":0.05409516316628588,"theta":-0.043334146052718146,"vega":0.026748964085654463,"rho":-0.012903971211492903,"breakevenPct":9.853095741954636},{"delta":0.55,"premium":3.5957193119328146,"strike":27.664463516122822,"iv":0.8998285354705606,"gamma":0.05652281925298053,"theta":-0.040286561235875464,"vega":0.026344806221523468,"rho":-0.014181556394177001,"breakevenPct":8.204636902402704},{"delta":0.6,"premium":3.9217844703961857,"strike":28.422754582316713,"iv":0.8491699200580409,"gamma":0.05895047533967516,"theta":-0.03723897641903278,"vega":0.025940648357392473,"rho":-0.0154591415768611,"breakevenPct":6.556178062850776},{"delta":0.65,"premium":4.247849628859559,"strike":29.1810456485106,"iv":0.7985113046455212,"gamma":0.061378131426369796,"theta":-0.03419139160219009,"vega":0.025536490493261475,"rho":-0.016736726759545198,"breakevenPct":4.9077192232988445},{"delta":0.7,"premium":4.57391478732293,"strike":29.93933671470449,"iv":0.7478526892330016,"gamma":0.06380578751306443,"theta":-0.031143806785347415,"vega":0.02513233262913048,"rho":-0.018014311942229293,"breakevenPct":3.2592603837469163},{"delta":0.75,"premium":7.538064516129035,"strike":32.96774193548387,"iv":0.9604451612903228,"gamma":0.04773677419354838,"theta":-0.03582645161290323,"vega":0.022903870967741935,"rho":-0.021328003011072672,"breakevenPct":3.0141974852980975},{"delta":0.8,"premium":12.91975190284657,"strike":38.369751902846566,"iv":1.3058608285001838,"gamma":0.0298092669284181,"theta":-0.04286253488872606,"vega":0.020421735147301688,"rho":-0.026575615284563318,"breakevenPct":2.9366895499618595}]}},"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"}}