{"symbol":"ONB","url":"https://intraalpha.com/companies/ONB","capturedAt":"2026-10-22T23:56:49.927Z","state":"ready","quote":{"symbol":"ONB","last_price":25.16,"prev_close":24.59,"regular_close":25.16,"change":0.57,"change_pct":2.318,"regular_change":0.57,"regular_change_pct":2.318,"extended_change":0,"extended_change_pct":0,"bid":24,"ask":26.48,"bid_size":3500,"ask_size":400,"volume":6776425,"vwap":24.998809,"open":24.48,"high":25.17,"low":24.465,"close":25.16,"trade_count":44922,"last_trade_at":"2026-10-22T20:00:04.242314288Z","last_quote_at":"2026-10-22T20:49:50.105508014Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:47.178860753-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ONB","fetched_at":"2026-10-22T23:54:55.862692+00:00","name":"Old National Bancorp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Old National Bancorp is the banking holding company for Old National Bank providing various financial services to individual and business clients in the United States. The company is headquartered in Evansville, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":9407396000,"ebitda":null,"pe_ratio":10.88,"peg_ratio":1.593,"book_value":21.84,"dividend_per_share":0.57,"dividend_yield":0.0225,"eps":2.26,"revenue_ttm":2660700000,"gross_profit_ttm":2660700000,"profit_margin":0.333,"operating_margin_ttm":0.525,"return_on_assets_ttm":0.0122,"return_on_equity_ttm":0.106,"quarterly_earnings_growth":0.929,"quarterly_revenue_growth":0.288,"analyst_target_price":29.3,"analyst_number":4,"beta":0.861,"fifty_two_week_high":27.21,"fifty_two_week_low":19.02,"fifty_day_ma":25.44,"two_hundred_day_ma":24.55,"shares_outstanding":382570000,"forward_pe":8.39,"price_to_sales":3.536,"price_to_book":1.133,"ev_to_revenue":6.36,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:54:55.862692+00:00"},"optionObservedAt":"2026-10-22T19:55:02.252Z","bars":[{"c":24.58,"h":24.73,"l":24.525,"n":355,"o":24.71,"t":"2026-10-15T13:30:00Z","v":63741,"vw":24.630423},{"c":24.56,"h":24.615,"l":24.56,"n":282,"o":24.585,"t":"2026-10-15T13:35:00Z","v":23001,"vw":24.586003},{"c":24.545,"h":24.66,"l":24.535,"n":364,"o":24.56,"t":"2026-10-15T13:40:00Z","v":27221,"vw":24.589271},{"c":24.68,"h":24.68,"l":24.525,"n":584,"o":24.545,"t":"2026-10-15T13:45:00Z","v":47887,"vw":24.613655},{"c":24.7,"h":24.75,"l":24.685,"n":605,"o":24.685,"t":"2026-10-15T13:50:00Z","v":45305,"vw":24.729295},{"c":24.745,"h":24.79,"l":24.7,"n":468,"o":24.7,"t":"2026-10-15T13:55:00Z","v":50237,"vw":24.753864},{"c":24.775,"h":24.83,"l":24.71,"n":883,"o":24.74,"t":"2026-10-15T14:00:00Z","v":62553,"vw":24.763612},{"c":24.905,"h":24.905,"l":24.775,"n":718,"o":24.775,"t":"2026-10-15T14:05:00Z","v":43493,"vw":24.847605},{"c":24.915,"h":24.94,"l":24.875,"n":749,"o":24.905,"t":"2026-10-15T14:10:00Z","v":44508,"vw":24.913887},{"c":24.905,"h":24.94,"l":24.89,"n":535,"o":24.94,"t":"2026-10-15T14:15:00Z","v":37316,"vw":24.90719},{"c":24.905,"h":24.928,"l":24.885,"n":539,"o":24.9,"t":"2026-10-15T14:20:00Z","v":37123,"vw":24.905455},{"c":24.95,"h":24.975,"l":24.91,"n":479,"o":24.91,"t":"2026-10-15T14:25:00Z","v":42461,"vw":24.948611},{"c":25.075,"h":25.085,"l":24.9599,"n":867,"o":24.9599,"t":"2026-10-15T14:30:00Z","v":82260,"vw":25.04231},{"c":25.005,"h":25.095,"l":25.005,"n":642,"o":25.08,"t":"2026-10-15T14:35:00Z","v":64656,"vw":25.060681},{"c":25.035,"h":25.065,"l":25.005,"n":948,"o":25.01,"t":"2026-10-15T14:40:00Z","v":105262,"vw":25.02857},{"c":24.99,"h":25.03,"l":24.925,"n":590,"o":25.03,"t":"2026-10-15T14:45:00Z","v":38149,"vw":24.97398},{"c":24.975,"h":24.99,"l":24.95,"n":589,"o":24.99,"t":"2026-10-15T14:50:00Z","v":40799,"vw":24.96649},{"c":24.92,"h":24.985,"l":24.905,"n":459,"o":24.975,"t":"2026-10-15T14:55:00Z","v":33133,"vw":24.951251},{"c":24.935,"h":25,"l":24.925,"n":504,"o":24.925,"t":"2026-10-15T15:00:00Z","v":37889,"vw":24.966688},{"c":24.905,"h":24.95,"l":24.9,"n":575,"o":24.93,"t":"2026-10-15T15:05:00Z","v":59223,"vw":24.931774},{"c":24.88,"h":24.915,"l":24.87,"n":471,"o":24.905,"t":"2026-10-15T15:10:00Z","v":43222,"vw":24.897304},{"c":24.86,"h":24.885,"l":24.855,"n":450,"o":24.875,"t":"2026-10-15T15:15:00Z","v":42740,"vw":24.874414},{"c":24.85,"h":24.885,"l":24.845,"n":431,"o":24.855,"t":"2026-10-15T15:20:00Z","v":30618,"vw":24.86218},{"c":24.855,"h":24.855,"l":24.83,"n":494,"o":24.855,"t":"2026-10-15T15:25:00Z","v":44199,"vw":24.847223},{"c":24.905,"h":24.907213,"l":24.855,"n":580,"o":24.855,"t":"2026-10-15T15:30:00Z","v":63414,"vw":24.891242},{"c":24.895,"h":24.915,"l":24.88,"n":380,"o":24.905,"t":"2026-10-15T15:35:00Z","v":33189,"vw":24.89969},{"c":24.925,"h":24.9254,"l":24.89,"n":387,"o":24.9,"t":"2026-10-15T15:40:00Z","v":41427,"vw":24.91158},{"c":24.93,"h":24.955,"l":24.92,"n":476,"o":24.925,"t":"2026-10-15T15:45:00Z","v":46018,"vw":24.943217},{"c":24.895,"h":24.935,"l":24.885,"n":376,"o":24.93,"t":"2026-10-15T15:50:00Z","v":27943,"vw":24.908719},{"c":24.905,"h":24.91,"l":24.88,"n":426,"o":24.89,"t":"2026-10-15T15:55:00Z","v":41164,"vw":24.900465},{"c":24.895,"h":24.915,"l":24.88,"n":399,"o":24.91,"t":"2026-10-15T16:00:00Z","v":40501,"vw":24.8952},{"c":24.915,"h":24.915,"l":24.88,"n":378,"o":24.895,"t":"2026-10-15T16:05:00Z","v":29777,"vw":24.894649},{"c":24.905,"h":24.9199,"l":24.89,"n":399,"o":24.915,"t":"2026-10-15T16:10:00Z","v":58752,"vw":24.909832},{"c":24.885,"h":24.91,"l":24.88,"n":493,"o":24.905,"t":"2026-10-15T16:15:00Z","v":74988,"vw":24.898421},{"c":24.905,"h":24.915,"l":24.88,"n":443,"o":24.885,"t":"2026-10-15T16:20:00Z","v":41175,"vw":24.8993},{"c":24.935,"h":24.935,"l":24.91,"n":426,"o":24.91,"t":"2026-10-15T16:25:00Z","v":103063,"vw":24.917628},{"c":24.905,"h":24.93,"l":24.905,"n":490,"o":24.93,"t":"2026-10-15T16:30:00Z","v":55557,"vw":24.921443},{"c":24.9339,"h":24.95,"l":24.9,"n":356,"o":24.9,"t":"2026-10-15T16:35:00Z","v":50905,"vw":24.9294},{"c":24.935,"h":24.945,"l":24.92,"n":342,"o":24.935,"t":"2026-10-15T16:40:00Z","v":38189,"vw":24.933018},{"c":24.93,"h":24.945,"l":24.92,"n":338,"o":24.935,"t":"2026-10-15T16:45:00Z","v":41734,"vw":24.934773},{"c":24.935,"h":24.965,"l":24.925,"n":351,"o":24.93,"t":"2026-10-15T16:50:00Z","v":37302,"vw":24.9426},{"c":24.975,"h":24.975,"l":24.935,"n":302,"o":24.935,"t":"2026-10-15T16:55:00Z","v":42164,"vw":24.961712},{"c":24.985,"h":24.985,"l":24.96,"n":313,"o":24.97,"t":"2026-10-15T17:00:00Z","v":42218,"vw":24.974969},{"c":25.005,"h":25.005,"l":24.985,"n":268,"o":24.99,"t":"2026-10-15T17:05:00Z","v":30440,"vw":24.991387},{"c":25.005,"h":25.03,"l":25,"n":413,"o":25.005,"t":"2026-10-15T17:10:00Z","v":41356,"vw":25.017355},{"c":25.015,"h":25.015,"l":24.99,"n":284,"o":25.0051,"t":"2026-10-15T17:15:00Z","v":27755,"vw":25.003375},{"c":25.025,"h":25.03,"l":25.01,"n":254,"o":25.015,"t":"2026-10-15T17:20:00Z","v":37210,"vw":25.016658},{"c":25.06,"h":25.06,"l":25.025,"n":350,"o":25.0295,"t":"2026-10-15T17:25:00Z","v":42061,"vw":25.040016},{"c":25.095,"h":25.095,"l":25.05,"n":453,"o":25.055,"t":"2026-10-15T17:30:00Z","v":56515,"vw":25.071705},{"c":25.1,"h":25.12,"l":25.09,"n":545,"o":25.095,"t":"2026-10-15T17:35:00Z","v":105178,"vw":25.105312},{"c":25.075,"h":25.11,"l":25.07,"n":351,"o":25.1,"t":"2026-10-15T17:40:00Z","v":53167,"vw":25.093039},{"c":25.075,"h":25.1,"l":25.065,"n":451,"o":25.075,"t":"2026-10-15T17:45:00Z","v":72547,"vw":25.0874},{"c":25.08,"h":25.1,"l":25.075,"n":319,"o":25.075,"t":"2026-10-15T17:50:00Z","v":44671,"vw":25.086766},{"c":25.065,"h":25.09,"l":25.06,"n":279,"o":25.085,"t":"2026-10-15T17:55:00Z","v":40530,"vw":25.074172},{"c":25.095,"h":25.095,"l":25.06,"n":482,"o":25.06,"t":"2026-10-15T18:00:00Z","v":160337,"vw":25.083209},{"c":25.045,"h":25.11,"l":25.04,"n":373,"o":25.1,"t":"2026-10-15T18:05:00Z","v":26789,"vw":25.083208},{"c":25.06,"h":25.0751,"l":25.045,"n":353,"o":25.045,"t":"2026-10-15T18:10:00Z","v":41497,"vw":25.064609},{"c":25.075,"h":25.08,"l":25.06,"n":381,"o":25.065,"t":"2026-10-15T18:15:00Z","v":89179,"vw":25.070167},{"c":25.095,"h":25.1,"l":25.07,"n":355,"o":25.075,"t":"2026-10-15T18:20:00Z","v":31893,"vw":25.086643},{"c":25.065,"h":25.095,"l":25.06,"n":331,"o":25.09,"t":"2026-10-15T18:25:00Z","v":48025,"vw":25.078989},{"c":25.06,"h":25.086,"l":25.06,"n":550,"o":25.065,"t":"2026-10-15T18:30:00Z","v":97395,"vw":25.075923},{"c":25.04,"h":25.06,"l":25.035,"n":321,"o":25.06,"t":"2026-10-15T18:35:00Z","v":47978,"vw":25.04857},{"c":25.035,"h":25.06,"l":25.025,"n":395,"o":25.05,"t":"2026-10-15T18:40:00Z","v":75328,"vw":25.040053},{"c":25.035,"h":25.06,"l":25.02,"n":416,"o":25.03,"t":"2026-10-15T18:45:00Z","v":60671,"vw":25.041808},{"c":25.045,"h":25.05,"l":25.03,"n":274,"o":25.03,"t":"2026-10-15T18:50:00Z","v":28006,"vw":25.04209},{"c":25.0323,"h":25.0475,"l":25.02,"n":401,"o":25.04,"t":"2026-10-15T18:55:00Z","v":48406,"vw":25.032384},{"c":25.045,"h":25.055,"l":25.025,"n":418,"o":25.035,"t":"2026-10-15T19:00:00Z","v":45809,"vw":25.039055},{"c":25.0599,"h":25.065,"l":25.04,"n":343,"o":25.045,"t":"2026-10-15T19:05:00Z","v":39966,"vw":25.053175},{"c":25.06,"h":25.07,"l":25.05,"n":442,"o":25.05,"t":"2026-10-15T19:10:00Z","v":48511,"vw":25.055249},{"c":25.05,"h":25.075,"l":25.05,"n":374,"o":25.065,"t":"2026-10-15T19:15:00Z","v":28505,"vw":25.064365},{"c":25.08,"h":25.0899,"l":25.055,"n":498,"o":25.055,"t":"2026-10-15T19:20:00Z","v":58326,"vw":25.078171},{"c":25.06,"h":25.09,"l":25.06,"n":519,"o":25.08,"t":"2026-10-15T19:25:00Z","v":37087,"vw":25.078198},{"c":25.07,"h":25.075,"l":25.052,"n":608,"o":25.06,"t":"2026-10-15T19:30:00Z","v":72977,"vw":25.066946},{"c":25.035,"h":25.08,"l":25.02,"n":631,"o":25.075,"t":"2026-10-15T19:35:00Z","v":70509,"vw":25.043997},{"c":25.015,"h":25.035,"l":25.01,"n":578,"o":25.035,"t":"2026-10-15T19:40:00Z","v":73382,"vw":25.017857},{"c":24.955,"h":25.02,"l":24.945,"n":752,"o":25.015,"t":"2026-10-15T19:45:00Z","v":138000,"vw":24.977603},{"c":24.995,"h":25,"l":24.93,"n":1386,"o":24.95,"t":"2026-10-15T19:50:00Z","v":230561,"vw":24.970429},{"c":25.005,"h":25.055,"l":24.99,"n":2559,"o":24.99,"t":"2026-10-15T19:55:00Z","v":475685,"vw":25.031089},{"c":25,"h":25,"l":25,"n":25,"o":25,"t":"2026-10-15T20:00:00Z","v":1307418,"vw":25},{"c":25.4,"h":25.41,"l":25.13,"n":563,"o":25.15,"t":"2026-10-16T13:30:00Z","v":135383,"vw":25.23749},{"c":25.595,"h":25.625,"l":25.41,"n":640,"o":25.41,"t":"2026-10-16T13:35:00Z","v":71849,"vw":25.53259},{"c":25.555,"h":25.605,"l":25.53,"n":474,"o":25.595,"t":"2026-10-16T13:40:00Z","v":40669,"vw":25.565724},{"c":25.55,"h":25.625,"l":25.535,"n":550,"o":25.56,"t":"2026-10-16T13:45:00Z","v":48404,"vw":25.578863},{"c":25.51,"h":25.595,"l":25.505,"n":369,"o":25.545,"t":"2026-10-16T13:50:00Z","v":33230,"vw":25.540551},{"c":25.465,"h":25.54,"l":25.465,"n":383,"o":25.505,"t":"2026-10-16T13:55:00Z","v":33736,"vw":25.508596},{"c":25.385,"h":25.5,"l":25.38,"n":625,"o":25.47,"t":"2026-10-16T14:00:00Z","v":62287,"vw":25.43164},{"c":25.445,"h":25.47,"l":25.385,"n":481,"o":25.385,"t":"2026-10-16T14:05:00Z","v":47241,"vw":25.433584},{"c":25.395,"h":25.445,"l":25.38,"n":453,"o":25.445,"t":"2026-10-16T14:10:00Z","v":47264,"vw":25.42205},{"c":25.49,"h":25.49,"l":25.395,"n":682,"o":25.395,"t":"2026-10-16T14:15:00Z","v":85954,"vw":25.423986},{"c":25.475,"h":25.54,"l":25.47,"n":449,"o":25.49,"t":"2026-10-16T14:20:00Z","v":44010,"vw":25.499105},{"c":25.49,"h":25.495,"l":25.45,"n":333,"o":25.475,"t":"2026-10-16T14:25:00Z","v":27671,"vw":25.476189},{"c":25.425,"h":25.5,"l":25.425,"n":479,"o":25.49,"t":"2026-10-16T14:30:00Z","v":43858,"vw":25.461897},{"c":25.35,"h":25.425,"l":25.35,"n":506,"o":25.425,"t":"2026-10-16T14:35:00Z","v":47281,"vw":25.38912},{"c":25.34,"h":25.375,"l":25.325,"n":572,"o":25.36,"t":"2026-10-16T14:40:00Z","v":55202,"vw":25.351295},{"c":25.345,"h":25.375,"l":25.325,"n":399,"o":25.34,"t":"2026-10-16T14:45:00Z","v":34545,"vw":25.349041},{"c":25.32,"h":25.355,"l":25.295,"n":639,"o":25.35,"t":"2026-10-16T14:50:00Z","v":70646,"vw":25.318294},{"c":25.325,"h":25.335,"l":25.295,"n":522,"o":25.32,"t":"2026-10-16T14:55:00Z","v":49772,"vw":25.316645},{"c":25.33,"h":25.36,"l":25.32,"n":470,"o":25.33,"t":"2026-10-16T15:00:00Z","v":38130,"vw":25.342821},{"c":25.375,"h":25.385,"l":25.325,"n":378,"o":25.325,"t":"2026-10-16T15:05:00Z","v":45621,"vw":25.360476},{"c":25.38,"h":25.39,"l":25.37,"n":422,"o":25.375,"t":"2026-10-16T15:10:00Z","v":43793,"vw":25.3811},{"c":25.35,"h":25.385,"l":25.345,"n":371,"o":25.375,"t":"2026-10-16T15:15:00Z","v":34273,"vw":25.367525},{"c":25.315,"h":25.355,"l":25.3,"n":420,"o":25.35,"t":"2026-10-16T15:20:00Z","v":30822,"vw":25.335907},{"c":25.275,"h":25.31,"l":25.26,"n":360,"o":25.31,"t":"2026-10-16T15:25:00Z","v":31818,"vw":25.278376},{"c":25.255,"h":25.28,"l":25.245,"n":454,"o":25.275,"t":"2026-10-16T15:30:00Z","v":59994,"vw":25.258639},{"c":25.215,"h":25.26,"l":25.205,"n":522,"o":25.255,"t":"2026-10-16T15:35:00Z","v":71556,"vw":25.226113},{"c":25.205,"h":25.22,"l":25.195,"n":462,"o":25.215,"t":"2026-10-16T15:40:00Z","v":67381,"vw":25.209723},{"c":25.165,"h":25.21,"l":25.16,"n":414,"o":25.205,"t":"2026-10-16T15:45:00Z","v":52420,"vw":25.188341},{"c":25.155,"h":25.185,"l":25.155,"n":381,"o":25.16,"t":"2026-10-16T15:50:00Z","v":70054,"vw":25.16927},{"c":25.12,"h":25.1501,"l":25.12,"n":330,"o":25.15,"t":"2026-10-16T15:55:00Z","v":51775,"vw":25.141123},{"c":25.115,"h":25.135,"l":25.08,"n":489,"o":25.125,"t":"2026-10-16T16:00:00Z","v":63391,"vw":25.108242},{"c":25.085,"h":25.125,"l":25.075,"n":333,"o":25.11,"t":"2026-10-16T16:05:00Z","v":35353,"vw":25.094762},{"c":25.06,"h":25.09,"l":25.05,"n":387,"o":25.08,"t":"2026-10-16T16:10:00Z","v":54529,"vw":25.071106},{"c":25.04,"h":25.065,"l":25.01,"n":494,"o":25.065,"t":"2026-10-16T16:15:00Z","v":72818,"vw":25.031609},{"c":25.055,"h":25.06,"l":25.035,"n":358,"o":25.045,"t":"2026-10-16T16:20:00Z","v":35392,"vw":25.049395},{"c":25.055,"h":25.075,"l":25.05,"n":282,"o":25.06,"t":"2026-10-16T16:25:00Z","v":26259,"vw":25.064234},{"c":25.04,"h":25.065,"l":25.03,"n":309,"o":25.05,"t":"2026-10-16T16:30:00Z","v":41836,"vw":25.051493},{"c":25.035,"h":25.045,"l":25.03,"n":227,"o":25.035,"t":"2026-10-16T16:35:00Z","v":17283,"vw":25.037937},{"c":25.045,"h":25.055,"l":25.03,"n":300,"o":25.03,"t":"2026-10-16T16:40:00Z","v":37822,"vw":25.04245},{"c":24.975,"h":25.045,"l":24.955,"n":529,"o":25.045,"t":"2026-10-16T16:45:00Z","v":86051,"vw":25.000261},{"c":24.99,"h":24.99,"l":24.962,"n":350,"o":24.98,"t":"2026-10-16T16:50:00Z","v":38840,"vw":24.975966},{"c":24.99,"h":24.995,"l":24.97,"n":301,"o":24.995,"t":"2026-10-16T16:55:00Z","v":28015,"vw":24.984767},{"c":24.955,"h":24.99,"l":24.955,"n":457,"o":24.99,"t":"2026-10-16T17:00:00Z","v":37735,"vw":24.972002},{"c":24.935,"h":24.97,"l":24.935,"n":263,"o":24.955,"t":"2026-10-16T17:05:00Z","v":28452,"vw":24.955645},{"c":24.94,"h":24.945,"l":24.92,"n":327,"o":24.94,"t":"2026-10-16T17:10:00Z","v":47403,"vw":24.93193},{"c":24.935,"h":24.9499,"l":24.925,"n":337,"o":24.94,"t":"2026-10-16T17:15:00Z","v":43963,"vw":24.937574},{"c":24.97,"h":24.97,"l":24.935,"n":299,"o":24.935,"t":"2026-10-16T17:20:00Z","v":24823,"vw":24.948128},{"c":25.03,"h":25.045,"l":24.975,"n":395,"o":24.98,"t":"2026-10-16T17:25:00Z","v":36188,"vw":25.017895},{"c":25,"h":25.03,"l":24.995,"n":343,"o":25.03,"t":"2026-10-16T17:30:00Z","v":37435,"vw":25.003466},{"c":25.01,"h":25.04,"l":25.01,"n":329,"o":25.01,"t":"2026-10-16T17:35:00Z","v":32623,"vw":25.028505},{"c":25.02,"h":25.05,"l":25,"n":399,"o":25.015,"t":"2026-10-16T17:40:00Z","v":45543,"vw":25.020657},{"c":25.025,"h":25.03,"l":25,"n":436,"o":25.02,"t":"2026-10-16T17:45:00Z","v":46304,"vw":25.012058},{"c":24.985,"h":25.03,"l":24.985,"n":293,"o":25.02,"t":"2026-10-16T17:50:00Z","v":27900,"vw":25.007977},{"c":24.975,"h":24.995,"l":24.97,"n":332,"o":24.98,"t":"2026-10-16T17:55:00Z","v":36535,"vw":24.985404},{"c":24.96,"h":24.98,"l":24.94,"n":351,"o":24.98,"t":"2026-10-16T18:00:00Z","v":41700,"vw":24.962258},{"c":24.9701,"h":24.985,"l":24.955,"n":377,"o":24.96,"t":"2026-10-16T18:05:00Z","v":60588,"vw":24.968846},{"c":25.005,"h":25.01,"l":24.97,"n":293,"o":24.98,"t":"2026-10-16T18:10:00Z","v":60396,"vw":24.986355},{"c":24.985,"h":25.005,"l":24.975,"n":359,"o":25.005,"t":"2026-10-16T18:15:00Z","v":52414,"vw":24.989525},{"c":25.0001,"h":25.005,"l":24.97,"n":413,"o":24.98,"t":"2026-10-16T18:20:00Z","v":57392,"vw":24.989011},{"c":24.995,"h":25.01,"l":24.98,"n":239,"o":25.005,"t":"2026-10-16T18:25:00Z","v":20523,"vw":24.996117},{"c":24.995,"h":25,"l":24.97,"n":362,"o":24.99,"t":"2026-10-16T18:30:00Z","v":37605,"vw":24.984637},{"c":25.025,"h":25.03,"l":24.98,"n":222,"o":24.995,"t":"2026-10-16T18:35:00Z","v":20859,"vw":25.000408},{"c":25.005,"h":25.025,"l":25,"n":248,"o":25.025,"t":"2026-10-16T18:40:00Z","v":31423,"vw":25.009015},{"c":25.025,"h":25.035,"l":25.005,"n":399,"o":25.005,"t":"2026-10-16T18:45:00Z","v":49287,"vw":25.021721},{"c":25.01,"h":25.035,"l":25.01,"n":341,"o":25.025,"t":"2026-10-16T18:50:00Z","v":38811,"vw":25.024654},{"c":25.015,"h":25.02,"l":24.985,"n":337,"o":25.005,"t":"2026-10-16T18:55:00Z","v":29415,"vw":24.997659},{"c":25.005,"h":25.015,"l":24.995,"n":341,"o":25.015,"t":"2026-10-16T19:00:00Z","v":51404,"vw":25.008161},{"c":25.015,"h":25.03,"l":25.005,"n":332,"o":25.005,"t":"2026-10-16T19:05:00Z","v":47519,"vw":25.017926},{"c":25.01,"h":25.025,"l":24.995,"n":332,"o":25.015,"t":"2026-10-16T19:10:00Z","v":39498,"vw":25.015527},{"c":25.038,"h":25.038,"l":25,"n":389,"o":25.005,"t":"2026-10-16T19:15:00Z","v":34610,"vw":25.013202},{"c":25.005,"h":25.045,"l":25,"n":526,"o":25.04,"t":"2026-10-16T19:20:00Z","v":62246,"vw":25.02023},{"c":25.015,"h":25.018,"l":24.99,"n":395,"o":25.005,"t":"2026-10-16T19:25:00Z","v":35571,"vw":25.001099},{"c":25.025,"h":25.025,"l":24.99,"n":698,"o":25.015,"t":"2026-10-16T19:30:00Z","v":104451,"vw":25.009868},{"c":25,"h":25.035,"l":24.99,"n":476,"o":25.03,"t":"2026-10-16T19:35:00Z","v":75400,"vw":25.016682},{"c":24.98,"h":25.005,"l":24.965,"n":752,"o":25.005,"t":"2026-10-16T19:40:00Z","v":145327,"vw":24.978404},{"c":25.02,"h":25.02,"l":24.97,"n":800,"o":24.98,"t":"2026-10-16T19:45:00Z","v":164902,"vw":24.98366},{"c":25.035,"h":25.08,"l":25.02,"n":1619,"o":25.02,"t":"2026-10-16T19:50:00Z","v":225294,"vw":25.044801},{"c":25.005,"h":25.04,"l":25,"n":2015,"o":25.035,"t":"2026-10-16T19:55:00Z","v":304480,"vw":25.015421},{"c":25.01,"h":25.01,"l":25.01,"n":58,"o":25.01,"t":"2026-10-16T20:00:00Z","v":2800197,"vw":25.01},{"c":24.96,"h":25,"l":24.915,"n":257,"o":25,"t":"2026-10-19T13:30:00Z","v":79058,"vw":24.971386},{"c":25,"h":25.02,"l":24.97,"n":241,"o":24.97,"t":"2026-10-19T13:35:00Z","v":30561,"vw":24.998539},{"c":25.005,"h":25.02,"l":24.975,"n":225,"o":25,"t":"2026-10-19T13:40:00Z","v":25442,"vw":24.996106},{"c":24.97,"h":24.995,"l":24.92,"n":343,"o":24.99,"t":"2026-10-19T13:45:00Z","v":31678,"vw":24.962062},{"c":24.895,"h":24.975,"l":24.895,"n":317,"o":24.96,"t":"2026-10-19T13:50:00Z","v":25043,"vw":24.92428},{"c":24.915,"h":24.925,"l":24.885,"n":246,"o":24.895,"t":"2026-10-19T13:55:00Z","v":17413,"vw":24.899424},{"c":24.89,"h":24.925,"l":24.88,"n":462,"o":24.915,"t":"2026-10-19T14:00:00Z","v":33437,"vw":24.902747},{"c":24.93,"h":24.94,"l":24.87,"n":272,"o":24.89,"t":"2026-10-19T14:05:00Z","v":17961,"vw":24.898279},{"c":24.92,"h":24.94,"l":24.91,"n":275,"o":24.94,"t":"2026-10-19T14:10:00Z","v":20055,"vw":24.923044},{"c":24.94,"h":24.95,"l":24.92,"n":257,"o":24.92,"t":"2026-10-19T14:15:00Z","v":16439,"vw":24.935361},{"c":24.915,"h":24.965,"l":24.9,"n":299,"o":24.945,"t":"2026-10-19T14:20:00Z","v":46076,"vw":24.9472},{"c":24.915,"h":24.92,"l":24.89,"n":457,"o":24.915,"t":"2026-10-19T14:25:00Z","v":46468,"vw":24.899065},{"c":24.905,"h":24.95,"l":24.905,"n":277,"o":24.915,"t":"2026-10-19T14:30:00Z","v":23612,"vw":24.921812},{"c":24.894,"h":24.915,"l":24.885,"n":316,"o":24.905,"t":"2026-10-19T14:35:00Z","v":48984,"vw":24.902176},{"c":24.85,"h":24.8901,"l":24.85,"n":236,"o":24.89,"t":"2026-10-19T14:40:00Z","v":19255,"vw":24.8766},{"c":24.865,"h":24.88,"l":24.855,"n":356,"o":24.855,"t":"2026-10-19T14:45:00Z","v":46240,"vw":24.867313},{"c":24.885,"h":24.89,"l":24.855,"n":224,"o":24.87,"t":"2026-10-19T14:50:00Z","v":24043,"vw":24.869029},{"c":24.915,"h":24.92,"l":24.87,"n":292,"o":24.885,"t":"2026-10-19T14:55:00Z","v":29623,"vw":24.892551},{"c":24.935,"h":24.935,"l":24.91,"n":249,"o":24.92,"t":"2026-10-19T15:00:00Z","v":38169,"vw":24.92081},{"c":24.945,"h":24.955,"l":24.935,"n":257,"o":24.935,"t":"2026-10-19T15:05:00Z","v":23193,"vw":24.941167},{"c":25.005,"h":25.01,"l":24.95,"n":325,"o":24.95,"t":"2026-10-19T15:10:00Z","v":25232,"vw":24.986372},{"c":24.98,"h":25.01,"l":24.975,"n":319,"o":25.01,"t":"2026-10-19T15:15:00Z","v":31399,"vw":24.990676},{"c":24.985,"h":24.99,"l":24.96,"n":237,"o":24.985,"t":"2026-10-19T15:20:00Z","v":29222,"vw":24.977961},{"c":24.93,"h":24.98,"l":24.915,"n":251,"o":24.98,"t":"2026-10-19T15:25:00Z","v":39417,"vw":24.943439},{"c":24.93,"h":24.945,"l":24.925,"n":210,"o":24.93,"t":"2026-10-19T15:30:00Z","v":31955,"vw":24.934783},{"c":24.96,"h":24.96,"l":24.925,"n":238,"o":24.93,"t":"2026-10-19T15:35:00Z","v":21837,"vw":24.936809},{"c":24.95,"h":24.96,"l":24.94,"n":210,"o":24.955,"t":"2026-10-19T15:40:00Z","v":26636,"vw":24.948715},{"c":24.955,"h":24.96,"l":24.95,"n":149,"o":24.955,"t":"2026-10-19T15:45:00Z","v":19030,"vw":24.955282},{"c":24.9301,"h":24.96,"l":24.925,"n":296,"o":24.95,"t":"2026-10-19T15:50:00Z","v":30763,"vw":24.939351},{"c":24.935,"h":24.94,"l":24.92,"n":239,"o":24.935,"t":"2026-10-19T15:55:00Z","v":29422,"vw":24.92806},{"c":24.875,"h":24.945,"l":24.8505,"n":264,"o":24.94,"t":"2026-10-19T16:00:00Z","v":37005,"vw":24.883741},{"c":24.86,"h":24.88,"l":24.855,"n":156,"o":24.875,"t":"2026-10-19T16:05:00Z","v":19868,"vw":24.866266},{"c":24.83,"h":24.86,"l":24.83,"n":236,"o":24.855,"t":"2026-10-19T16:10:00Z","v":26614,"vw":24.843979},{"c":24.86,"h":24.86,"l":24.82,"n":274,"o":24.835,"t":"2026-10-19T16:15:00Z","v":33809,"vw":24.837318},{"c":24.845,"h":24.87,"l":24.835,"n":182,"o":24.87,"t":"2026-10-19T16:20:00Z","v":8861,"vw":24.850561},{"c":24.84,"h":24.85,"l":24.83,"n":207,"o":24.845,"t":"2026-10-19T16:25:00Z","v":11685,"vw":24.839321},{"c":24.83,"h":24.84,"l":24.81,"n":229,"o":24.84,"t":"2026-10-19T16:30:00Z","v":14207,"vw":24.823931},{"c":24.825,"h":24.83,"l":24.815,"n":116,"o":24.82,"t":"2026-10-19T16:35:00Z","v":13834,"vw":24.819054},{"c":24.825,"h":24.835,"l":24.82,"n":153,"o":24.83,"t":"2026-10-19T16:40:00Z","v":13686,"vw":24.82525},{"c":24.835,"h":24.84,"l":24.82,"n":160,"o":24.8299,"t":"2026-10-19T16:45:00Z","v":20983,"vw":24.830552},{"c":24.85,"h":24.85,"l":24.835,"n":180,"o":24.84,"t":"2026-10-19T16:50:00Z","v":19683,"vw":24.840872},{"c":24.84,"h":24.85,"l":24.835,"n":232,"o":24.845,"t":"2026-10-19T16:55:00Z","v":33581,"vw":24.842553},{"c":24.825,"h":24.845,"l":24.825,"n":169,"o":24.835,"t":"2026-10-19T17:00:00Z","v":15377,"vw":24.831632},{"c":24.79,"h":24.82,"l":24.79,"n":225,"o":24.82,"t":"2026-10-19T17:05:00Z","v":13868,"vw":24.806088},{"c":24.8,"h":24.8,"l":24.77,"n":192,"o":24.78,"t":"2026-10-19T17:10:00Z","v":16460,"vw":24.781179},{"c":24.805,"h":24.805,"l":24.785,"n":214,"o":24.795,"t":"2026-10-19T17:15:00Z","v":19431,"vw":24.793859},{"c":24.83,"h":24.83,"l":24.805,"n":224,"o":24.805,"t":"2026-10-19T17:20:00Z","v":22971,"vw":24.817697},{"c":24.82,"h":24.83,"l":24.815,"n":194,"o":24.83,"t":"2026-10-19T17:25:00Z","v":18437,"vw":24.821418},{"c":24.82,"h":24.84,"l":24.815,"n":234,"o":24.83,"t":"2026-10-19T17:30:00Z","v":25004,"vw":24.827573},{"c":24.82,"h":24.83,"l":24.81,"n":201,"o":24.815,"t":"2026-10-19T17:35:00Z","v":16342,"vw":24.816253},{"c":24.82,"h":24.835,"l":24.815,"n":255,"o":24.815,"t":"2026-10-19T17:40:00Z","v":23010,"vw":24.821843},{"c":24.83,"h":24.83,"l":24.82,"n":191,"o":24.825,"t":"2026-10-19T17:45:00Z","v":18060,"vw":24.822951},{"c":24.835,"h":24.84,"l":24.825,"n":182,"o":24.825,"t":"2026-10-19T17:50:00Z","v":9439,"vw":24.830285},{"c":24.82,"h":24.835,"l":24.815,"n":256,"o":24.835,"t":"2026-10-19T17:55:00Z","v":77405,"vw":24.822513},{"c":24.835,"h":24.835,"l":24.8136,"n":410,"o":24.83,"t":"2026-10-19T18:00:00Z","v":56676,"vw":24.823103},{"c":24.825,"h":24.84,"l":24.82,"n":213,"o":24.84,"t":"2026-10-19T18:05:00Z","v":23089,"vw":24.832161},{"c":24.835,"h":24.84,"l":24.8201,"n":235,"o":24.83,"t":"2026-10-19T18:10:00Z","v":30932,"vw":24.828825},{"c":24.85,"h":24.85,"l":24.8304,"n":205,"o":24.84,"t":"2026-10-19T18:15:00Z","v":24206,"vw":24.837794},{"c":24.85,"h":24.85,"l":24.84,"n":249,"o":24.85,"t":"2026-10-19T18:20:00Z","v":26128,"vw":24.845466},{"c":24.815,"h":24.85,"l":24.815,"n":418,"o":24.845,"t":"2026-10-19T18:25:00Z","v":54960,"vw":24.832137},{"c":24.815,"h":24.825,"l":24.805,"n":383,"o":24.815,"t":"2026-10-19T18:30:00Z","v":27523,"vw":24.815036},{"c":24.825,"h":24.83,"l":24.8102,"n":217,"o":24.815,"t":"2026-10-19T18:35:00Z","v":26794,"vw":24.818347},{"c":24.81,"h":24.83,"l":24.795,"n":215,"o":24.83,"t":"2026-10-19T18:40:00Z","v":15897,"vw":24.805373},{"c":24.795,"h":24.81,"l":24.795,"n":213,"o":24.805,"t":"2026-10-19T18:45:00Z","v":16050,"vw":24.80463},{"c":24.775,"h":24.8,"l":24.77,"n":334,"o":24.79,"t":"2026-10-19T18:50:00Z","v":36992,"vw":24.785499},{"c":24.8,"h":24.8,"l":24.775,"n":292,"o":24.775,"t":"2026-10-19T18:55:00Z","v":29581,"vw":24.789226},{"c":24.785,"h":24.79,"l":24.78,"n":387,"o":24.79,"t":"2026-10-19T19:00:00Z","v":47393,"vw":24.786004},{"c":24.77,"h":24.79,"l":24.76,"n":397,"o":24.79,"t":"2026-10-19T19:05:00Z","v":27119,"vw":24.776416},{"c":24.78,"h":24.78,"l":24.76,"n":400,"o":24.765,"t":"2026-10-19T19:10:00Z","v":39257,"vw":24.769617},{"c":24.775,"h":24.78,"l":24.765,"n":345,"o":24.775,"t":"2026-10-19T19:15:00Z","v":29199,"vw":24.772092},{"c":24.81,"h":24.81,"l":24.775,"n":615,"o":24.7779,"t":"2026-10-19T19:20:00Z","v":82110,"vw":24.796301},{"c":24.805,"h":24.825,"l":24.8,"n":428,"o":24.81,"t":"2026-10-19T19:25:00Z","v":48666,"vw":24.814126},{"c":24.8,"h":24.8,"l":24.78,"n":456,"o":24.8,"t":"2026-10-19T19:30:00Z","v":51092,"vw":24.790493},{"c":24.77,"h":24.8,"l":24.765,"n":738,"o":24.795,"t":"2026-10-19T19:35:00Z","v":78372,"vw":24.785238},{"c":24.778,"h":24.78,"l":24.77,"n":455,"o":24.78,"t":"2026-10-19T19:40:00Z","v":41176,"vw":24.77704},{"c":24.78,"h":24.79,"l":24.765,"n":576,"o":24.78,"t":"2026-10-19T19:45:00Z","v":54217,"vw":24.773151},{"c":24.785,"h":24.8,"l":24.775,"n":940,"o":24.775,"t":"2026-10-19T19:50:00Z","v":123591,"vw":24.785285},{"c":24.8,"h":24.82,"l":24.76,"n":2185,"o":24.785,"t":"2026-10-19T19:55:00Z","v":283276,"vw":24.783745},{"c":24.78,"h":24.78,"l":24.78,"n":29,"o":24.78,"t":"2026-10-19T20:00:00Z","v":524476,"vw":24.78},{"c":25.04,"h":25.05,"l":24.805,"n":304,"o":24.82,"t":"2026-10-20T13:30:00Z","v":75106,"vw":24.91075},{"c":25.25,"h":25.25,"l":25.03,"n":833,"o":25.03,"t":"2026-10-20T13:35:00Z","v":104787,"vw":25.162029},{"c":25.25,"h":25.29,"l":25.23,"n":313,"o":25.25,"t":"2026-10-20T13:40:00Z","v":24638,"vw":25.262938},{"c":25.295,"h":25.305,"l":25.22,"n":405,"o":25.25,"t":"2026-10-20T13:45:00Z","v":40598,"vw":25.274679},{"c":25.355,"h":25.36,"l":25.295,"n":512,"o":25.295,"t":"2026-10-20T13:50:00Z","v":46622,"vw":25.324891},{"c":25.35,"h":25.405,"l":25.33,"n":440,"o":25.36,"t":"2026-10-20T13:55:00Z","v":27561,"vw":25.366152},{"c":25.26,"h":25.375,"l":25.26,"n":451,"o":25.35,"t":"2026-10-20T14:00:00Z","v":40562,"vw":25.337517},{"c":25.29,"h":25.3,"l":25.235,"n":471,"o":25.26,"t":"2026-10-20T14:05:00Z","v":35774,"vw":25.262945},{"c":25.265,"h":25.32,"l":25.245,"n":431,"o":25.29,"t":"2026-10-20T14:10:00Z","v":38757,"vw":25.276813},{"c":25.28,"h":25.29,"l":25.24,"n":394,"o":25.265,"t":"2026-10-20T14:15:00Z","v":29471,"vw":25.258627},{"c":25.45,"h":25.45,"l":25.28,"n":412,"o":25.28,"t":"2026-10-20T14:20:00Z","v":29448,"vw":25.369285},{"c":25.445,"h":25.46,"l":25.4181,"n":337,"o":25.44,"t":"2026-10-20T14:25:00Z","v":22385,"vw":25.438017},{"c":25.37,"h":25.47,"l":25.37,"n":380,"o":25.445,"t":"2026-10-20T14:30:00Z","v":34061,"vw":25.424848},{"c":25.39,"h":25.405,"l":25.38,"n":305,"o":25.385,"t":"2026-10-20T14:35:00Z","v":18980,"vw":25.392905},{"c":25.41,"h":25.415,"l":25.365,"n":452,"o":25.385,"t":"2026-10-20T14:40:00Z","v":35684,"vw":25.389535},{"c":25.44,"h":25.46,"l":25.41,"n":419,"o":25.415,"t":"2026-10-20T14:45:00Z","v":25687,"vw":25.440708},{"c":25.47,"h":25.49,"l":25.45,"n":417,"o":25.45,"t":"2026-10-20T14:50:00Z","v":29972,"vw":25.476415},{"c":25.47,"h":25.48,"l":25.43,"n":533,"o":25.47,"t":"2026-10-20T14:55:00Z","v":45277,"vw":25.452867},{"c":25.405,"h":25.48,"l":25.4,"n":413,"o":25.475,"t":"2026-10-20T15:00:00Z","v":36776,"vw":25.437188},{"c":25.39,"h":25.425,"l":25.375,"n":367,"o":25.405,"t":"2026-10-20T15:05:00Z","v":20992,"vw":25.397721},{"c":25.36,"h":25.4,"l":25.335,"n":564,"o":25.39,"t":"2026-10-20T15:10:00Z","v":51630,"vw":25.350383},{"c":25.345,"h":25.39,"l":25.34,"n":352,"o":25.37,"t":"2026-10-20T15:15:00Z","v":31151,"vw":25.368766},{"c":25.345,"h":25.38,"l":25.335,"n":337,"o":25.35,"t":"2026-10-20T15:20:00Z","v":21303,"vw":25.358792},{"c":25.305,"h":25.35,"l":25.305,"n":270,"o":25.345,"t":"2026-10-20T15:25:00Z","v":14332,"vw":25.320824},{"c":25.285,"h":25.31,"l":25.275,"n":250,"o":25.3,"t":"2026-10-20T15:30:00Z","v":13583,"vw":25.289607},{"c":25.35,"h":25.355,"l":25.275,"n":427,"o":25.28,"t":"2026-10-20T15:35:00Z","v":40229,"vw":25.319231},{"c":25.37,"h":25.39,"l":25.355,"n":265,"o":25.355,"t":"2026-10-20T15:40:00Z","v":14808,"vw":25.370641},{"c":25.355,"h":25.37,"l":25.34,"n":284,"o":25.37,"t":"2026-10-20T15:45:00Z","v":25717,"vw":25.348429},{"c":25.355,"h":25.365,"l":25.345,"n":296,"o":25.36,"t":"2026-10-20T15:50:00Z","v":20200,"vw":25.355642},{"c":25.305,"h":25.355,"l":25.3,"n":255,"o":25.355,"t":"2026-10-20T15:55:00Z","v":14597,"vw":25.324555},{"c":25.295,"h":25.315,"l":25.275,"n":334,"o":25.305,"t":"2026-10-20T16:00:00Z","v":31136,"vw":25.291433},{"c":25.295,"h":25.31,"l":25.28,"n":265,"o":25.295,"t":"2026-10-20T16:05:00Z","v":16222,"vw":25.293414},{"c":25.275,"h":25.305,"l":25.265,"n":273,"o":25.295,"t":"2026-10-20T16:10:00Z","v":17912,"vw":25.280958},{"c":25.25,"h":25.285,"l":25.25,"n":353,"o":25.28,"t":"2026-10-20T16:15:00Z","v":31217,"vw":25.264427},{"c":25.26,"h":25.29,"l":25.25,"n":407,"o":25.2506,"t":"2026-10-20T16:20:00Z","v":51715,"vw":25.271121},{"c":25.275,"h":25.28,"l":25.26,"n":318,"o":25.265,"t":"2026-10-20T16:25:00Z","v":41719,"vw":25.269146},{"c":25.295,"h":25.305,"l":25.28,"n":333,"o":25.28,"t":"2026-10-20T16:30:00Z","v":27201,"vw":25.292756},{"c":25.29,"h":25.31,"l":25.28,"n":259,"o":25.3,"t":"2026-10-20T16:35:00Z","v":39459,"vw":25.294938},{"c":25.285,"h":25.3,"l":25.28,"n":222,"o":25.295,"t":"2026-10-20T16:40:00Z","v":9216,"vw":25.288773},{"c":25.3352,"h":25.3352,"l":25.28,"n":399,"o":25.285,"t":"2026-10-20T16:45:00Z","v":48454,"vw":25.307829},{"c":25.3,"h":25.36,"l":25.3,"n":467,"o":25.336,"t":"2026-10-20T16:50:00Z","v":71380,"vw":25.337296},{"c":25.31,"h":25.315,"l":25.295,"n":389,"o":25.305,"t":"2026-10-20T16:55:00Z","v":42563,"vw":25.303693},{"c":25.265,"h":25.32,"l":25.255,"n":377,"o":25.315,"t":"2026-10-20T17:00:00Z","v":46164,"vw":25.292753},{"c":25.26,"h":25.27,"l":25.26,"n":243,"o":25.265,"t":"2026-10-20T17:05:00Z","v":20918,"vw":25.26233},{"c":25.25,"h":25.265,"l":25.235,"n":359,"o":25.265,"t":"2026-10-20T17:10:00Z","v":35912,"vw":25.249867},{"c":25.2519,"h":25.26,"l":25.24,"n":293,"o":25.25,"t":"2026-10-20T17:15:00Z","v":17900,"vw":25.246484},{"c":25.275,"h":25.28,"l":25.25,"n":302,"o":25.2551,"t":"2026-10-20T17:20:00Z","v":27159,"vw":25.264095},{"c":25.24,"h":25.275,"l":25.24,"n":457,"o":25.275,"t":"2026-10-20T17:25:00Z","v":72146,"vw":25.256452},{"c":25.265,"h":25.27,"l":25.245,"n":395,"o":25.245,"t":"2026-10-20T17:30:00Z","v":69485,"vw":25.254965},{"c":25.25,"h":25.27,"l":25.25,"n":298,"o":25.265,"t":"2026-10-20T17:35:00Z","v":51387,"vw":25.257438},{"c":25.255,"h":25.27,"l":25.25,"n":331,"o":25.25,"t":"2026-10-20T17:40:00Z","v":38503,"vw":25.257778},{"c":25.255,"h":25.26,"l":25.25,"n":279,"o":25.255,"t":"2026-10-20T17:45:00Z","v":70557,"vw":25.255228},{"c":25.25,"h":25.265,"l":25.25,"n":388,"o":25.255,"t":"2026-10-20T17:50:00Z","v":28562,"vw":25.258801},{"c":25.2331,"h":25.2501,"l":25.21,"n":564,"o":25.2501,"t":"2026-10-20T17:55:00Z","v":125224,"vw":25.227942},{"c":25.245,"h":25.26,"l":25.23,"n":415,"o":25.24,"t":"2026-10-20T18:00:00Z","v":141024,"vw":25.245365},{"c":25.255,"h":25.255,"l":25.23,"n":424,"o":25.24,"t":"2026-10-20T18:05:00Z","v":36788,"vw":25.244884},{"c":25.255,"h":25.265,"l":25.25,"n":376,"o":25.255,"t":"2026-10-20T18:10:00Z","v":42176,"vw":25.25758},{"c":25.235,"h":25.26,"l":25.23,"n":422,"o":25.255,"t":"2026-10-20T18:15:00Z","v":63110,"vw":25.245168},{"c":25.205,"h":25.235,"l":25.205,"n":509,"o":25.23,"t":"2026-10-20T18:20:00Z","v":70146,"vw":25.219694},{"c":25.215,"h":25.22,"l":25.19,"n":458,"o":25.205,"t":"2026-10-20T18:25:00Z","v":56049,"vw":25.205708},{"c":25.24,"h":25.25,"l":25.21,"n":478,"o":25.215,"t":"2026-10-20T18:30:00Z","v":64261,"vw":25.229213},{"c":25.245,"h":25.25,"l":25.23,"n":455,"o":25.245,"t":"2026-10-20T18:35:00Z","v":49855,"vw":25.239644},{"c":25.215,"h":25.25,"l":25.2131,"n":510,"o":25.24,"t":"2026-10-20T18:40:00Z","v":50571,"vw":25.232617},{"c":25.225,"h":25.235,"l":25.205,"n":721,"o":25.21,"t":"2026-10-20T18:45:00Z","v":105962,"vw":25.219297},{"c":25.245,"h":25.245,"l":25.22,"n":398,"o":25.225,"t":"2026-10-20T18:50:00Z","v":35764,"vw":25.236287},{"c":25.255,"h":25.255,"l":25.23,"n":484,"o":25.25,"t":"2026-10-20T18:55:00Z","v":36536,"vw":25.240964},{"c":25.2461,"h":25.265,"l":25.2425,"n":731,"o":25.25,"t":"2026-10-20T19:00:00Z","v":124814,"vw":25.251867},{"c":25.273,"h":25.28,"l":25.245,"n":673,"o":25.245,"t":"2026-10-20T19:05:00Z","v":89565,"vw":25.261119},{"c":25.305,"h":25.31,"l":25.265,"n":579,"o":25.27,"t":"2026-10-20T19:10:00Z","v":65485,"vw":25.283977},{"c":25.335,"h":25.335,"l":25.3,"n":563,"o":25.3,"t":"2026-10-20T19:15:00Z","v":87975,"vw":25.318282},{"c":25.325,"h":25.34,"l":25.31,"n":596,"o":25.335,"t":"2026-10-20T19:20:00Z","v":62457,"vw":25.324229},{"c":25.345,"h":25.36,"l":25.325,"n":634,"o":25.325,"t":"2026-10-20T19:25:00Z","v":79618,"vw":25.348243},{"c":25.32,"h":25.355,"l":25.32,"n":772,"o":25.345,"t":"2026-10-20T19:30:00Z","v":91052,"vw":25.341183},{"c":25.28,"h":25.325,"l":25.28,"n":835,"o":25.325,"t":"2026-10-20T19:35:00Z","v":114399,"vw":25.304103},{"c":25.35,"h":25.35,"l":25.29,"n":756,"o":25.29,"t":"2026-10-20T19:40:00Z","v":86776,"vw":25.314018},{"c":25.32,"h":25.365,"l":25.32,"n":1015,"o":25.345,"t":"2026-10-20T19:45:00Z","v":128898,"vw":25.344345},{"c":25.335,"h":25.35,"l":25.275,"n":2135,"o":25.32,"t":"2026-10-20T19:50:00Z","v":359416,"vw":25.320301},{"c":25.38,"h":25.395,"l":25.33,"n":4036,"o":25.335,"t":"2026-10-20T19:55:00Z","v":669426,"vw":25.371499},{"c":25.34,"h":25.34,"l":25.34,"n":45,"o":25.34,"t":"2026-10-20T20:00:00Z","v":1432923,"vw":25.34},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-20T23:45:00Z","v":100,"vw":25.3},{"c":24.505,"h":24.505,"l":24.505,"n":13,"o":24.505,"t":"2026-10-21T11:00:00Z","v":303,"vw":24.505},{"c":24.5,"h":24.51,"l":24.5,"n":2,"o":24.51,"t":"2026-10-21T11:05:00Z","v":243,"vw":24.504321},{"c":25.18,"h":25.24,"l":25.09,"n":7,"o":25.09,"t":"2026-10-21T11:30:00Z","v":320,"vw":25.17},{"c":25.24,"h":25.24,"l":25.24,"n":4,"o":25.24,"t":"2026-10-21T11:50:00Z","v":155,"vw":25.24},{"c":25.07,"h":25.07,"l":25.07,"n":5,"o":25.07,"t":"2026-10-21T13:25:00Z","v":215,"vw":25.07},{"c":24.88,"h":25.16,"l":24.78,"n":2988,"o":24.96,"t":"2026-10-21T13:30:00Z","v":337752,"vw":24.965881},{"c":24.795,"h":24.88,"l":24.675,"n":1908,"o":24.88,"t":"2026-10-21T13:35:00Z","v":199902,"vw":24.785941},{"c":24.845,"h":24.865,"l":24.745,"n":1561,"o":24.795,"t":"2026-10-21T13:40:00Z","v":113254,"vw":24.812343},{"c":24.81,"h":24.915,"l":24.8,"n":1285,"o":24.85,"t":"2026-10-21T13:45:00Z","v":106693,"vw":24.85492},{"c":24.82,"h":24.855,"l":24.75,"n":976,"o":24.81,"t":"2026-10-21T13:50:00Z","v":77634,"vw":24.809569},{"c":24.79,"h":24.85,"l":24.76,"n":936,"o":24.8199,"t":"2026-10-21T13:55:00Z","v":60520,"vw":24.80297},{"c":24.715,"h":24.83,"l":24.71,"n":1040,"o":24.79,"t":"2026-10-21T14:00:00Z","v":108991,"vw":24.767947},{"c":24.605,"h":24.715,"l":24.575,"n":772,"o":24.715,"t":"2026-10-21T14:05:00Z","v":56011,"vw":24.639811},{"c":24.61,"h":24.65,"l":24.56,"n":1238,"o":24.61,"t":"2026-10-21T14:10:00Z","v":81903,"vw":24.617407},{"c":24.64,"h":24.64,"l":24.59,"n":662,"o":24.605,"t":"2026-10-21T14:15:00Z","v":44673,"vw":24.61371},{"c":24.655,"h":24.66,"l":24.58,"n":966,"o":24.63,"t":"2026-10-21T14:20:00Z","v":51733,"vw":24.622471},{"c":24.74,"h":24.74,"l":24.59,"n":795,"o":24.65,"t":"2026-10-21T14:25:00Z","v":49175,"vw":24.644564},{"c":24.785,"h":24.8,"l":24.72,"n":1271,"o":24.75,"t":"2026-10-21T14:30:00Z","v":117687,"vw":24.762386},{"c":24.725,"h":24.8,"l":24.695,"n":1093,"o":24.78,"t":"2026-10-21T14:35:00Z","v":79625,"vw":24.745682},{"c":24.64,"h":24.735,"l":24.64,"n":820,"o":24.725,"t":"2026-10-21T14:40:00Z","v":67257,"vw":24.699438},{"c":24.63,"h":24.65,"l":24.59,"n":1481,"o":24.63,"t":"2026-10-21T14:45:00Z","v":146264,"vw":24.620078},{"c":24.58,"h":24.62,"l":24.565,"n":1086,"o":24.62,"t":"2026-10-21T14:50:00Z","v":80496,"vw":24.591915},{"c":24.47,"h":24.58,"l":24.47,"n":651,"o":24.575,"t":"2026-10-21T14:55:00Z","v":56367,"vw":24.548301},{"c":24.53,"h":24.53,"l":24.445,"n":800,"o":24.465,"t":"2026-10-21T15:00:00Z","v":63496,"vw":24.475296},{"c":24.52,"h":24.535,"l":24.485,"n":658,"o":24.53,"t":"2026-10-21T15:05:00Z","v":61878,"vw":24.507526},{"c":24.55,"h":24.56,"l":24.515,"n":660,"o":24.52,"t":"2026-10-21T15:10:00Z","v":58201,"vw":24.546164},{"c":24.61,"h":24.62,"l":24.545,"n":538,"o":24.545,"t":"2026-10-21T15:15:00Z","v":40121,"vw":24.584497},{"c":24.64,"h":24.715,"l":24.615,"n":1647,"o":24.615,"t":"2026-10-21T15:20:00Z","v":373164,"vw":24.655558},{"c":24.72,"h":24.725,"l":24.64,"n":823,"o":24.64,"t":"2026-10-21T15:25:00Z","v":92387,"vw":24.667481},{"c":24.7,"h":24.75,"l":24.665,"n":648,"o":24.725,"t":"2026-10-21T15:30:00Z","v":45032,"vw":24.705083},{"c":24.645,"h":24.7,"l":24.625,"n":564,"o":24.7,"t":"2026-10-21T15:35:00Z","v":62927,"vw":24.670445},{"c":24.64,"h":24.655,"l":24.635,"n":431,"o":24.645,"t":"2026-10-21T15:40:00Z","v":25639,"vw":24.642796},{"c":24.615,"h":24.64,"l":24.59,"n":529,"o":24.64,"t":"2026-10-21T15:45:00Z","v":40956,"vw":24.602546},{"c":24.59,"h":24.62,"l":24.585,"n":387,"o":24.61,"t":"2026-10-21T15:50:00Z","v":26901,"vw":24.600137},{"c":24.575,"h":24.6,"l":24.57,"n":710,"o":24.5885,"t":"2026-10-21T15:55:00Z","v":61652,"vw":24.587486},{"c":24.54,"h":24.6,"l":24.53,"n":613,"o":24.575,"t":"2026-10-21T16:00:00Z","v":50235,"vw":24.563915},{"c":24.56,"h":24.595,"l":24.535,"n":1280,"o":24.5369,"t":"2026-10-21T16:05:00Z","v":163951,"vw":24.57341},{"c":24.585,"h":24.6,"l":24.54,"n":589,"o":24.565,"t":"2026-10-21T16:10:00Z","v":52392,"vw":24.576191},{"c":24.68,"h":24.68,"l":24.58,"n":707,"o":24.59,"t":"2026-10-21T16:15:00Z","v":66145,"vw":24.61753},{"c":24.635,"h":24.675,"l":24.635,"n":687,"o":24.67,"t":"2026-10-21T16:20:00Z","v":61443,"vw":24.653271},{"c":24.655,"h":24.655,"l":24.625,"n":412,"o":24.635,"t":"2026-10-21T16:25:00Z","v":35097,"vw":24.640024},{"c":24.69,"h":24.69,"l":24.65,"n":587,"o":24.66,"t":"2026-10-21T16:30:00Z","v":51183,"vw":24.665996},{"c":24.75,"h":24.75,"l":24.6927,"n":553,"o":24.695,"t":"2026-10-21T16:35:00Z","v":51294,"vw":24.713096},{"c":24.74,"h":24.78,"l":24.72,"n":834,"o":24.75,"t":"2026-10-21T16:40:00Z","v":119520,"vw":24.742014},{"c":24.73,"h":24.735,"l":24.705,"n":516,"o":24.73,"t":"2026-10-21T16:45:00Z","v":44306,"vw":24.720951},{"c":24.735,"h":24.735,"l":24.705,"n":539,"o":24.725,"t":"2026-10-21T16:50:00Z","v":43631,"vw":24.720576},{"c":24.73,"h":24.74,"l":24.715,"n":566,"o":24.735,"t":"2026-10-21T16:55:00Z","v":45059,"vw":24.727135},{"c":24.75,"h":24.775,"l":24.73,"n":599,"o":24.73,"t":"2026-10-21T17:00:00Z","v":57590,"vw":24.75546},{"c":24.775,"h":24.79,"l":24.745,"n":421,"o":24.745,"t":"2026-10-21T17:05:00Z","v":31851,"vw":24.769957},{"c":24.76,"h":24.775,"l":24.745,"n":510,"o":24.771,"t":"2026-10-21T17:10:00Z","v":29951,"vw":24.757361},{"c":24.78,"h":24.79,"l":24.755,"n":360,"o":24.7551,"t":"2026-10-21T17:15:00Z","v":28328,"vw":24.777085},{"c":24.805,"h":24.82,"l":24.775,"n":855,"o":24.785,"t":"2026-10-21T17:20:00Z","v":88302,"vw":24.797401},{"c":24.745,"h":24.81,"l":24.745,"n":619,"o":24.805,"t":"2026-10-21T17:25:00Z","v":47664,"vw":24.776355},{"c":24.77,"h":24.77,"l":24.745,"n":307,"o":24.745,"t":"2026-10-21T17:30:00Z","v":19278,"vw":24.762382},{"c":24.735,"h":24.78,"l":24.735,"n":428,"o":24.77,"t":"2026-10-21T17:35:00Z","v":36483,"vw":24.757405},{"c":24.675,"h":24.735,"l":24.67,"n":442,"o":24.735,"t":"2026-10-21T17:40:00Z","v":32454,"vw":24.709049},{"c":24.72,"h":24.74,"l":24.675,"n":547,"o":24.675,"t":"2026-10-21T17:45:00Z","v":74221,"vw":24.708509},{"c":24.645,"h":24.725,"l":24.645,"n":511,"o":24.715,"t":"2026-10-21T17:50:00Z","v":46716,"vw":24.690095},{"c":24.65,"h":24.665,"l":24.625,"n":707,"o":24.645,"t":"2026-10-21T17:55:00Z","v":82702,"vw":24.647493},{"c":24.62,"h":24.66,"l":24.59,"n":557,"o":24.66,"t":"2026-10-21T18:00:00Z","v":57478,"vw":24.625124},{"c":24.63,"h":24.64,"l":24.605,"n":555,"o":24.62,"t":"2026-10-21T18:05:00Z","v":48039,"vw":24.620456},{"c":24.645,"h":24.645,"l":24.62,"n":427,"o":24.62,"t":"2026-10-21T18:10:00Z","v":38764,"vw":24.632303},{"c":24.66,"h":24.66,"l":24.635,"n":540,"o":24.64,"t":"2026-10-21T18:15:00Z","v":47801,"vw":24.643217},{"c":24.58,"h":24.68,"l":24.58,"n":1116,"o":24.655,"t":"2026-10-21T18:20:00Z","v":106650,"vw":24.63049},{"c":24.6,"h":24.62,"l":24.585,"n":563,"o":24.585,"t":"2026-10-21T18:25:00Z","v":52155,"vw":24.603593},{"c":24.6,"h":24.625,"l":24.595,"n":408,"o":24.6,"t":"2026-10-21T18:30:00Z","v":36461,"vw":24.604523},{"c":24.61,"h":24.61,"l":24.575,"n":702,"o":24.595,"t":"2026-10-21T18:35:00Z","v":83409,"vw":24.594298},{"c":24.645,"h":24.665,"l":24.61,"n":647,"o":24.61,"t":"2026-10-21T18:40:00Z","v":73947,"vw":24.635756},{"c":24.595,"h":24.67,"l":24.595,"n":615,"o":24.65,"t":"2026-10-21T18:45:00Z","v":57524,"vw":24.628675},{"c":24.62,"h":24.62,"l":24.565,"n":477,"o":24.59,"t":"2026-10-21T18:50:00Z","v":44786,"vw":24.591136},{"c":24.56,"h":24.62,"l":24.55,"n":741,"o":24.62,"t":"2026-10-21T18:55:00Z","v":63781,"vw":24.571409},{"c":24.545,"h":24.56,"l":24.5,"n":1008,"o":24.555,"t":"2026-10-21T19:00:00Z","v":74413,"vw":24.535068},{"c":24.525,"h":24.555,"l":24.5,"n":837,"o":24.545,"t":"2026-10-21T19:05:00Z","v":75054,"vw":24.530134},{"c":24.565,"h":24.5775,"l":24.525,"n":768,"o":24.525,"t":"2026-10-21T19:10:00Z","v":110411,"vw":24.556815},{"c":24.6,"h":24.6,"l":24.555,"n":648,"o":24.57,"t":"2026-10-21T19:15:00Z","v":64994,"vw":24.585359},{"c":24.57,"h":24.64,"l":24.565,"n":664,"o":24.6,"t":"2026-10-21T19:20:00Z","v":65925,"vw":24.608298},{"c":24.63,"h":24.64,"l":24.57,"n":807,"o":24.575,"t":"2026-10-21T19:25:00Z","v":89183,"vw":24.601203},{"c":24.605,"h":24.645,"l":24.59,"n":680,"o":24.64,"t":"2026-10-21T19:30:00Z","v":74168,"vw":24.609387},{"c":24.61,"h":24.625,"l":24.59,"n":998,"o":24.605,"t":"2026-10-21T19:35:00Z","v":126779,"vw":24.603245},{"c":24.64,"h":24.64,"l":24.605,"n":769,"o":24.605,"t":"2026-10-21T19:40:00Z","v":77833,"vw":24.617631},{"c":24.68,"h":24.68,"l":24.645,"n":1100,"o":24.65,"t":"2026-10-21T19:45:00Z","v":153807,"vw":24.661709},{"c":24.645,"h":24.72,"l":24.645,"n":1630,"o":24.69,"t":"2026-10-21T19:50:00Z","v":198662,"vw":24.690027},{"c":24.6,"h":24.65,"l":24.57,"n":4671,"o":24.64,"t":"2026-10-21T19:55:00Z","v":728721,"vw":24.610824},{"c":24.59,"h":24.59,"l":24.59,"n":56,"o":24.59,"t":"2026-10-21T20:00:00Z","v":1004417,"vw":24.59},{"c":24.29,"h":24.29,"l":24.29,"n":15,"o":24.29,"t":"2026-10-22T13:25:00Z","v":2024,"vw":24.29},{"c":24.61,"h":24.66,"l":24.465,"n":566,"o":24.48,"t":"2026-10-22T13:30:00Z","v":143365,"vw":24.53189},{"c":24.7,"h":24.74,"l":24.62,"n":775,"o":24.62,"t":"2026-10-22T13:35:00Z","v":96196,"vw":24.681282},{"c":24.67,"h":24.74,"l":24.66,"n":532,"o":24.71,"t":"2026-10-22T13:40:00Z","v":54347,"vw":24.703362},{"c":24.855,"h":24.87,"l":24.665,"n":483,"o":24.665,"t":"2026-10-22T13:45:00Z","v":61537,"vw":24.794423},{"c":24.84,"h":24.875,"l":24.79,"n":523,"o":24.85,"t":"2026-10-22T13:50:00Z","v":49386,"vw":24.838233},{"c":24.995,"h":25.01,"l":24.84,"n":1173,"o":24.845,"t":"2026-10-22T13:55:00Z","v":186819,"vw":24.953883},{"c":24.975,"h":25.03,"l":24.935,"n":1096,"o":25,"t":"2026-10-22T14:00:00Z","v":201355,"vw":25.001666},{"c":25.01,"h":25.01,"l":24.96,"n":478,"o":24.98,"t":"2026-10-22T14:05:00Z","v":36947,"vw":24.982805},{"c":25.03,"h":25.04,"l":24.99,"n":510,"o":24.995,"t":"2026-10-22T14:10:00Z","v":65804,"vw":25.013283},{"c":24.96,"h":25.035,"l":24.935,"n":739,"o":25.025,"t":"2026-10-22T14:15:00Z","v":90849,"vw":24.991046},{"c":24.978,"h":24.99,"l":24.9,"n":553,"o":24.955,"t":"2026-10-22T14:20:00Z","v":63754,"vw":24.932965},{"c":24.92,"h":24.98,"l":24.91,"n":499,"o":24.975,"t":"2026-10-22T14:25:00Z","v":52826,"vw":24.940927},{"c":24.86,"h":24.93,"l":24.86,"n":558,"o":24.925,"t":"2026-10-22T14:30:00Z","v":44979,"vw":24.892042},{"c":24.77,"h":24.86,"l":24.755,"n":419,"o":24.855,"t":"2026-10-22T14:35:00Z","v":41460,"vw":24.799271},{"c":24.835,"h":24.845,"l":24.745,"n":467,"o":24.77,"t":"2026-10-22T14:40:00Z","v":80966,"vw":24.793663},{"c":24.84,"h":24.875,"l":24.82,"n":445,"o":24.835,"t":"2026-10-22T14:45:00Z","v":45614,"vw":24.85044},{"c":24.83,"h":24.855,"l":24.805,"n":474,"o":24.85,"t":"2026-10-22T14:50:00Z","v":46267,"vw":24.829875},{"c":24.86,"h":24.86,"l":24.825,"n":555,"o":24.84,"t":"2026-10-22T14:55:00Z","v":64490,"vw":24.835061},{"c":24.83,"h":24.875,"l":24.8,"n":464,"o":24.865,"t":"2026-10-22T15:00:00Z","v":35907,"vw":24.841926},{"c":24.775,"h":24.84,"l":24.76,"n":448,"o":24.835,"t":"2026-10-22T15:05:00Z","v":51893,"vw":24.786401},{"c":24.825,"h":24.83,"l":24.7748,"n":583,"o":24.775,"t":"2026-10-22T15:10:00Z","v":70042,"vw":24.803474},{"c":24.86,"h":24.86,"l":24.825,"n":525,"o":24.825,"t":"2026-10-22T15:15:00Z","v":64599,"vw":24.841972},{"c":24.835,"h":24.865,"l":24.82,"n":437,"o":24.865,"t":"2026-10-22T15:20:00Z","v":44131,"vw":24.842085},{"c":24.82,"h":24.84,"l":24.814,"n":447,"o":24.835,"t":"2026-10-22T15:25:00Z","v":47124,"vw":24.826371},{"c":24.79,"h":24.84,"l":24.785,"n":513,"o":24.82,"t":"2026-10-22T15:30:00Z","v":50419,"vw":24.826497},{"c":24.81,"h":24.83,"l":24.79,"n":385,"o":24.79,"t":"2026-10-22T15:35:00Z","v":32243,"vw":24.815407},{"c":24.825,"h":24.855,"l":24.8,"n":663,"o":24.805,"t":"2026-10-22T15:40:00Z","v":88461,"vw":24.824137},{"c":24.845,"h":24.85,"l":24.815,"n":427,"o":24.825,"t":"2026-10-22T15:45:00Z","v":75793,"vw":24.836488},{"c":24.84,"h":24.865,"l":24.835,"n":504,"o":24.85,"t":"2026-10-22T15:50:00Z","v":57589,"vw":24.852582},{"c":24.88,"h":24.89,"l":24.85,"n":364,"o":24.85,"t":"2026-10-22T15:55:00Z","v":28100,"vw":24.871543},{"c":24.875,"h":24.905,"l":24.865,"n":484,"o":24.88,"t":"2026-10-22T16:00:00Z","v":72576,"vw":24.883606},{"c":24.8906,"h":24.895,"l":24.8603,"n":419,"o":24.8701,"t":"2026-10-22T16:05:00Z","v":61274,"vw":24.878232},{"c":24.9,"h":24.915,"l":24.8945,"n":382,"o":24.9,"t":"2026-10-22T16:10:00Z","v":31653,"vw":24.902439},{"c":24.915,"h":24.935,"l":24.91,"n":449,"o":24.91,"t":"2026-10-22T16:15:00Z","v":54550,"vw":24.920516},{"c":24.945,"h":24.9599,"l":24.915,"n":357,"o":24.92,"t":"2026-10-22T16:20:00Z","v":28483,"vw":24.931282},{"c":24.955,"h":24.965,"l":24.935,"n":438,"o":24.945,"t":"2026-10-22T16:25:00Z","v":52782,"vw":24.955247},{"c":24.96,"h":24.97,"l":24.935,"n":324,"o":24.95,"t":"2026-10-22T16:30:00Z","v":23684,"vw":24.95076},{"c":24.95,"h":24.97,"l":24.935,"n":341,"o":24.965,"t":"2026-10-22T16:35:00Z","v":37158,"vw":24.946028},{"c":24.925,"h":24.955,"l":24.92,"n":366,"o":24.955,"t":"2026-10-22T16:40:00Z","v":34771,"vw":24.944874},{"c":24.965,"h":24.98,"l":24.915,"n":456,"o":24.925,"t":"2026-10-22T16:45:00Z","v":52398,"vw":24.94347},{"c":25,"h":25.01,"l":24.965,"n":384,"o":24.965,"t":"2026-10-22T16:50:00Z","v":31577,"vw":24.989354},{"c":25.055,"h":25.07,"l":25,"n":558,"o":25,"t":"2026-10-22T16:55:00Z","v":63728,"vw":25.031727},{"c":25.045,"h":25.0601,"l":25.02,"n":452,"o":25.05,"t":"2026-10-22T17:00:00Z","v":43568,"vw":25.0417},{"c":24.995,"h":25.05,"l":24.995,"n":249,"o":25.045,"t":"2026-10-22T17:05:00Z","v":22598,"vw":25.012186},{"c":24.995,"h":25.02,"l":24.98,"n":355,"o":24.99,"t":"2026-10-22T17:10:00Z","v":46770,"vw":25.002134},{"c":25.005,"h":25.009,"l":24.99,"n":357,"o":24.995,"t":"2026-10-22T17:15:00Z","v":30449,"vw":24.997678},{"c":25.035,"h":25.04,"l":25,"n":438,"o":25.005,"t":"2026-10-22T17:20:00Z","v":59108,"vw":25.024827},{"c":25.045,"h":25.05,"l":25.035,"n":413,"o":25.035,"t":"2026-10-22T17:25:00Z","v":37613,"vw":25.041183},{"c":25.03,"h":25.065,"l":25.03,"n":760,"o":25.045,"t":"2026-10-22T17:30:00Z","v":152653,"vw":25.041452},{"c":25,"h":25.035,"l":24.98,"n":670,"o":25.03,"t":"2026-10-22T17:35:00Z","v":77138,"vw":25.002887},{"c":25.03,"h":25.035,"l":25,"n":715,"o":25.01,"t":"2026-10-22T17:40:00Z","v":146685,"vw":25.006232},{"c":25.01,"h":25.04,"l":25.01,"n":339,"o":25.022,"t":"2026-10-22T17:45:00Z","v":45446,"vw":25.021169},{"c":25.015,"h":25.025,"l":24.995,"n":508,"o":25.01,"t":"2026-10-22T17:50:00Z","v":47524,"vw":25.011607},{"c":25.055,"h":25.06,"l":25.014,"n":639,"o":25.02,"t":"2026-10-22T17:55:00Z","v":74043,"vw":25.02581},{"c":25.005,"h":25.06,"l":25.005,"n":547,"o":25.06,"t":"2026-10-22T18:00:00Z","v":48692,"vw":25.037823},{"c":24.995,"h":25.025,"l":24.995,"n":501,"o":25.01,"t":"2026-10-22T18:05:00Z","v":44790,"vw":25.010311},{"c":25.01,"h":25.025,"l":24.995,"n":485,"o":24.995,"t":"2026-10-22T18:10:00Z","v":47937,"vw":25.01002},{"c":25.005,"h":25.015,"l":24.985,"n":505,"o":25.005,"t":"2026-10-22T18:15:00Z","v":61787,"vw":24.999334},{"c":25.01,"h":25.02,"l":25,"n":425,"o":25.005,"t":"2026-10-22T18:20:00Z","v":34755,"vw":25.009337},{"c":25,"h":25.015,"l":24.99,"n":484,"o":25.015,"t":"2026-10-22T18:25:00Z","v":34697,"vw":25.004122},{"c":24.985,"h":25.015,"l":24.985,"n":637,"o":24.995,"t":"2026-10-22T18:30:00Z","v":61486,"vw":25.007129},{"c":24.995,"h":25.005,"l":24.975,"n":451,"o":24.985,"t":"2026-10-22T18:35:00Z","v":51270,"vw":24.989228},{"c":24.985,"h":25.0057,"l":24.985,"n":396,"o":24.995,"t":"2026-10-22T18:40:00Z","v":48478,"vw":24.998839},{"c":25.015,"h":25.015,"l":24.98,"n":401,"o":24.99,"t":"2026-10-22T18:45:00Z","v":28659,"vw":24.99714},{"c":25.02,"h":25.04,"l":25.005,"n":692,"o":25.015,"t":"2026-10-22T18:50:00Z","v":79328,"vw":25.017538},{"c":25.035,"h":25.05,"l":25.015,"n":453,"o":25.015,"t":"2026-10-22T18:55:00Z","v":39464,"vw":25.033562},{"c":25.08,"h":25.0899,"l":25.04,"n":509,"o":25.04,"t":"2026-10-22T19:00:00Z","v":50693,"vw":25.070199},{"c":25.08,"h":25.095,"l":25.075,"n":581,"o":25.09,"t":"2026-10-22T19:05:00Z","v":54989,"vw":25.085144},{"c":25.04,"h":25.08,"l":25.04,"n":487,"o":25.075,"t":"2026-10-22T19:10:00Z","v":41281,"vw":25.065607},{"c":25.055,"h":25.07,"l":25.035,"n":569,"o":25.035,"t":"2026-10-22T19:15:00Z","v":60075,"vw":25.046862},{"c":25.03,"h":25.065,"l":25.025,"n":529,"o":25.0578,"t":"2026-10-22T19:20:00Z","v":46129,"vw":25.045365},{"c":25.055,"h":25.055,"l":25.015,"n":619,"o":25.025,"t":"2026-10-22T19:25:00Z","v":73870,"vw":25.031617},{"c":25.045,"h":25.055,"l":25.01,"n":839,"o":25.055,"t":"2026-10-22T19:30:00Z","v":128100,"vw":25.031144},{"c":25.06,"h":25.08,"l":25.045,"n":733,"o":25.045,"t":"2026-10-22T19:35:00Z","v":77118,"vw":25.0667},{"c":25.075,"h":25.095,"l":25.055,"n":761,"o":25.06,"t":"2026-10-22T19:40:00Z","v":84750,"vw":25.073616},{"c":25.085,"h":25.12,"l":25.065,"n":1230,"o":25.075,"t":"2026-10-22T19:45:00Z","v":170129,"vw":25.091391},{"c":25.095,"h":25.135,"l":25.0658,"n":1670,"o":25.09,"t":"2026-10-22T19:50:00Z","v":235655,"vw":25.10197},{"c":25.155,"h":25.17,"l":25.0912,"n":2827,"o":25.1,"t":"2026-10-22T19:55:00Z","v":487221,"vw":25.138947},{"c":25.16,"h":25.16,"l":25.16,"n":69,"o":25.16,"t":"2026-10-22T20:00:00Z","v":1280166,"vw":25.16}],"history":[{"c":18.87,"h":19.62,"l":18.83,"n":30349,"o":19.52,"t":"2024-10-21T04:00:00Z","v":4181126,"vw":19.006735},{"c":18.87,"h":19.105,"l":18.5,"n":21345,"o":18.7,"t":"2024-10-22T04:00:00Z","v":2191453,"vw":18.831922},{"c":18.91,"h":18.98,"l":18.64,"n":22646,"o":18.64,"t":"2024-10-23T04:00:00Z","v":2698626,"vw":18.851323},{"c":18.96,"h":19.02,"l":18.665,"n":14651,"o":19.01,"t":"2024-10-24T04:00:00Z","v":1724679,"vw":18.913429},{"c":18.71,"h":19.17,"l":18.58,"n":17754,"o":19.04,"t":"2024-10-25T04:00:00Z","v":1455892,"vw":18.719605},{"c":19.31,"h":19.38,"l":18.84,"n":20121,"o":18.91,"t":"2024-10-28T04:00:00Z","v":2228412,"vw":19.176271},{"c":19.12,"h":19.3,"l":19.085,"n":13368,"o":19.18,"t":"2024-10-29T04:00:00Z","v":1452054,"vw":19.132926},{"c":19.31,"h":19.63,"l":19.08,"n":18029,"o":19.09,"t":"2024-10-30T04:00:00Z","v":1621190,"vw":19.391082},{"c":19.26,"h":19.45,"l":19.24,"n":20421,"o":19.37,"t":"2024-10-31T04:00:00Z","v":2361163,"vw":19.326674},{"c":19.12,"h":19.64,"l":19.085,"n":21823,"o":19.35,"t":"2024-11-01T04:00:00Z","v":2530313,"vw":19.254863},{"c":18.9,"h":19.16,"l":18.73,"n":18167,"o":19.09,"t":"2024-11-04T05:00:00Z","v":1657803,"vw":18.921618},{"c":19.16,"h":19.205,"l":18.885,"n":16542,"o":18.92,"t":"2024-11-05T05:00:00Z","v":1815124,"vw":19.111635},{"c":22.15,"h":22.195,"l":20.31,"n":68173,"o":20.42,"t":"2024-11-06T05:00:00Z","v":8908120,"vw":21.661072},{"c":21.51,"h":21.97,"l":21.465,"n":36936,"o":21.96,"t":"2024-11-07T05:00:00Z","v":4064220,"vw":21.707085},{"c":21.85,"h":21.995,"l":21.38,"n":29551,"o":21.67,"t":"2024-11-08T05:00:00Z","v":2461852,"vw":21.81401},{"c":22.41,"h":22.67,"l":22.13,"n":25181,"o":22.22,"t":"2024-11-11T05:00:00Z","v":2274291,"vw":22.402751},{"c":22.38,"h":22.6,"l":22.1,"n":16769,"o":22.37,"t":"2024-11-12T05:00:00Z","v":1815937,"vw":22.407834},{"c":22.19,"h":22.75,"l":22.16,"n":20529,"o":22.53,"t":"2024-11-13T05:00:00Z","v":1758013,"vw":22.360747},{"c":21.8,"h":22.4,"l":21.7,"n":25452,"o":22.3,"t":"2024-11-14T05:00:00Z","v":2854284,"vw":21.87646},{"c":21.23,"h":22.01,"l":21.06,"n":37094,"o":22.01,"t":"2024-11-15T05:00:00Z","v":4157191,"vw":21.29473},{"c":21.22,"h":21.4,"l":21.15,"n":20840,"o":21.25,"t":"2024-11-18T05:00:00Z","v":2223845,"vw":21.252663},{"c":20.97,"h":21.1,"l":20.74,"n":19878,"o":20.74,"t":"2024-11-19T05:00:00Z","v":2007562,"vw":20.961134},{"c":20.93,"h":20.985,"l":20.665,"n":16974,"o":20.89,"t":"2024-11-20T05:00:00Z","v":1636776,"vw":20.88549},{"c":21.16,"h":21.39,"l":21.02,"n":21423,"o":21.02,"t":"2024-11-21T05:00:00Z","v":1828313,"vw":21.199883},{"c":21.65,"h":21.7,"l":21.15,"n":21793,"o":21.18,"t":"2024-11-22T05:00:00Z","v":2337547,"vw":21.577123},{"c":22.94,"h":23.76,"l":22.21,"n":89778,"o":22.32,"t":"2024-11-25T05:00:00Z","v":12773583,"vw":23.123607},{"c":23.14,"h":23.605,"l":23.085,"n":52858,"o":23.38,"t":"2024-11-26T05:00:00Z","v":6392749,"vw":23.289108},{"c":23.14,"h":23.39,"l":23.05,"n":31150,"o":23.3,"t":"2024-11-27T05:00:00Z","v":3659706,"vw":23.168209},{"c":23.16,"h":23.37,"l":23.04,"n":17116,"o":23.37,"t":"2024-11-29T05:00:00Z","v":1713504,"vw":23.203971},{"c":22.99,"h":23.25,"l":22.75,"n":28654,"o":23.23,"t":"2024-12-02T05:00:00Z","v":3155495,"vw":22.963901},{"c":23.06,"h":23.225,"l":22.78,"n":24800,"o":22.99,"t":"2024-12-03T05:00:00Z","v":2200036,"vw":23.049069},{"c":23.23,"h":23.26,"l":22.85,"n":21442,"o":23.04,"t":"2024-12-04T05:00:00Z","v":2147100,"vw":23.111807},{"c":23.12,"h":23.435,"l":23.03,"n":24693,"o":23.16,"t":"2024-12-05T05:00:00Z","v":2251638,"vw":23.202686},{"c":23.08,"h":23.34,"l":22.79,"n":22525,"o":23.34,"t":"2024-12-06T05:00:00Z","v":1906434,"vw":23.065093},{"c":22.91,"h":23.265,"l":22.8,"n":23036,"o":23.15,"t":"2024-12-09T05:00:00Z","v":2195016,"vw":22.96274},{"c":22.85,"h":23.18,"l":22.67,"n":28853,"o":22.96,"t":"2024-12-10T05:00:00Z","v":2689977,"vw":22.955891},{"c":23.09,"h":23.315,"l":22.95,"n":28095,"o":23.17,"t":"2024-12-11T05:00:00Z","v":2903244,"vw":23.147254},{"c":22.7,"h":23.11,"l":22.69,"n":19126,"o":23.04,"t":"2024-12-12T05:00:00Z","v":1350543,"vw":22.781146},{"c":22.53,"h":22.75,"l":22.35,"n":18017,"o":22.65,"t":"2024-12-13T05:00:00Z","v":1479723,"vw":22.509567},{"c":22.65,"h":22.695,"l":22.29,"n":21712,"o":22.54,"t":"2024-12-16T05:00:00Z","v":1897475,"vw":22.577037},{"c":22.35,"h":22.8382,"l":22.21,"n":25581,"o":22.68,"t":"2024-12-17T05:00:00Z","v":2337455,"vw":22.405691},{"c":21.18,"h":22.67,"l":21.01,"n":33582,"o":22.46,"t":"2024-12-18T05:00:00Z","v":3027376,"vw":21.69591},{"c":21.06,"h":22.8222,"l":20.95,"n":33585,"o":21.53,"t":"2024-12-19T05:00:00Z","v":3029561,"vw":21.147917},{"c":21.5,"h":21.58,"l":20.84,"n":34907,"o":20.89,"t":"2024-12-20T05:00:00Z","v":8198402,"vw":21.387524},{"c":21.66,"h":21.675,"l":21.29,"n":22901,"o":21.38,"t":"2024-12-23T05:00:00Z","v":1809477,"vw":21.589286},{"c":21.92,"h":21.925,"l":21.5,"n":9297,"o":21.63,"t":"2024-12-24T05:00:00Z","v":914320,"vw":21.797238},{"c":22,"h":22.035,"l":21.58,"n":14385,"o":21.67,"t":"2024-12-26T05:00:00Z","v":1452237,"vw":21.918831},{"c":21.77,"h":22.07,"l":21.535,"n":16265,"o":21.83,"t":"2024-12-27T05:00:00Z","v":1611608,"vw":21.769179},{"c":21.71,"h":21.82,"l":21.445,"n":14412,"o":21.77,"t":"2024-12-30T05:00:00Z","v":1341627,"vw":21.708972},{"c":21.705,"h":22.05,"l":21.595,"n":18837,"o":21.71,"t":"2024-12-31T05:00:00Z","v":1944279,"vw":21.714631},{"c":21.17,"h":21.88,"l":21,"n":25914,"o":21.84,"t":"2025-01-02T05:00:00Z","v":4454659,"vw":21.289787},{"c":21.47,"h":21.525,"l":20.865,"n":21773,"o":21.3,"t":"2025-01-03T05:00:00Z","v":2043943,"vw":21.35933},{"c":21.26,"h":21.84,"l":21.26,"n":27936,"o":21.51,"t":"2025-01-06T05:00:00Z","v":2665664,"vw":21.460219},{"c":21.04,"h":21.48,"l":20.875,"n":27461,"o":21.35,"t":"2025-01-07T05:00:00Z","v":3261233,"vw":21.0554},{"c":21.25,"h":21.36,"l":20.79,"n":29574,"o":20.85,"t":"2025-01-08T05:00:00Z","v":5202177,"vw":21.202909},{"c":20.63,"h":20.98,"l":20.405,"n":27625,"o":20.75,"t":"2025-01-10T05:00:00Z","v":3130208,"vw":20.658595},{"c":21.07,"h":21.11,"l":20.5,"n":32418,"o":20.57,"t":"2025-01-13T05:00:00Z","v":3607306,"vw":20.926154},{"c":21.83,"h":21.865,"l":21.22,"n":28916,"o":21.29,"t":"2025-01-14T05:00:00Z","v":2909517,"vw":21.639798},{"c":22.76,"h":22.8,"l":22.31,"n":39829,"o":22.6,"t":"2025-01-15T05:00:00Z","v":4352793,"vw":22.651523},{"c":22.7,"h":22.85,"l":22.455,"n":41042,"o":22.73,"t":"2025-01-16T05:00:00Z","v":5135954,"vw":22.692871},{"c":22.93,"h":23.1,"l":22.69,"n":44203,"o":22.99,"t":"2025-01-17T05:00:00Z","v":6089977,"vw":22.916858},{"c":23.66,"h":24.165,"l":22.985,"n":39376,"o":23.35,"t":"2025-01-21T05:00:00Z","v":4848521,"vw":23.689118},{"c":23.44,"h":23.61,"l":23.07,"n":33759,"o":23.59,"t":"2025-01-22T05:00:00Z","v":3663832,"vw":23.379851},{"c":22.87,"h":23.56,"l":22.805,"n":31937,"o":23.45,"t":"2025-01-23T05:00:00Z","v":4774640,"vw":23.14525},{"c":23.07,"h":23.275,"l":22.68,"n":24263,"o":22.74,"t":"2025-01-24T05:00:00Z","v":2260511,"vw":23.06825},{"c":23.46,"h":23.67,"l":23.07,"n":28690,"o":23.19,"t":"2025-01-27T05:00:00Z","v":2758451,"vw":23.432533},{"c":23.58,"h":23.705,"l":23.375,"n":25483,"o":23.42,"t":"2025-01-28T05:00:00Z","v":2441933,"vw":23.564125},{"c":23.5,"h":23.87,"l":23.4,"n":28266,"o":23.47,"t":"2025-01-29T05:00:00Z","v":2667491,"vw":23.592569},{"c":23.79,"h":24.04,"l":23.575,"n":29870,"o":23.84,"t":"2025-01-30T05:00:00Z","v":3434677,"vw":23.842576},{"c":23.85,"h":24.08,"l":23.715,"n":30040,"o":23.84,"t":"2025-01-31T05:00:00Z","v":3338595,"vw":23.861692},{"c":23.54,"h":23.71,"l":23.04,"n":28719,"o":23.4,"t":"2025-02-03T05:00:00Z","v":3049127,"vw":23.494155},{"c":23.85,"h":23.955,"l":23.33,"n":23775,"o":23.49,"t":"2025-02-04T05:00:00Z","v":3856798,"vw":23.802196},{"c":24.15,"h":24.16,"l":23.8,"n":19659,"o":23.95,"t":"2025-02-05T05:00:00Z","v":2246521,"vw":24.014391},{"c":24.45,"h":24.49,"l":24.05,"n":19485,"o":24.24,"t":"2025-02-06T05:00:00Z","v":2005051,"vw":24.370708},{"c":24.31,"h":24.465,"l":23.87,"n":28584,"o":24.41,"t":"2025-02-07T05:00:00Z","v":3681399,"vw":24.24064},{"c":23.86,"h":24.39,"l":23.78,"n":25080,"o":24.31,"t":"2025-02-10T05:00:00Z","v":2329564,"vw":23.9441},{"c":24.14,"h":24.1699,"l":23.675,"n":17022,"o":23.74,"t":"2025-02-11T05:00:00Z","v":1397823,"vw":24.046948},{"c":23.81,"h":24.05,"l":23.67,"n":28131,"o":23.95,"t":"2025-02-12T05:00:00Z","v":5628681,"vw":23.880296},{"c":23.86,"h":23.88,"l":23.58,"n":21641,"o":23.85,"t":"2025-02-13T05:00:00Z","v":2510337,"vw":23.723467},{"c":23.89,"h":24.24,"l":23.8,"n":19983,"o":23.99,"t":"2025-02-14T05:00:00Z","v":2131301,"vw":23.913838},{"c":24.21,"h":24.47,"l":23.89,"n":25816,"o":23.93,"t":"2025-02-18T05:00:00Z","v":3059437,"vw":24.231199},{"c":24.3,"h":24.38,"l":23.87,"n":19520,"o":23.93,"t":"2025-02-19T05:00:00Z","v":1947605,"vw":24.208471},{"c":23.97,"h":24.47,"l":23.73,"n":25348,"o":24.47,"t":"2025-02-20T05:00:00Z","v":2155492,"vw":23.991028},{"c":23.46,"h":24.19,"l":23.425,"n":28472,"o":24.15,"t":"2025-02-21T05:00:00Z","v":2749239,"vw":23.670242},{"c":23.27,"h":23.65,"l":23.18,"n":24011,"o":23.65,"t":"2025-02-24T05:00:00Z","v":2424388,"vw":23.401475},{"c":23.3,"h":23.59,"l":23.005,"n":25965,"o":23.44,"t":"2025-02-25T05:00:00Z","v":2525862,"vw":23.289616},{"c":23.4,"h":23.65,"l":23.195,"n":23829,"o":23.28,"t":"2025-02-26T05:00:00Z","v":2292849,"vw":23.330715},{"c":23.38,"h":23.705,"l":23.285,"n":23207,"o":23.39,"t":"2025-02-27T05:00:00Z","v":2121243,"vw":23.464578},{"c":23.75,"h":23.8599,"l":23.42,"n":22337,"o":23.42,"t":"2025-02-28T05:00:00Z","v":2433495,"vw":23.708005},{"c":23.52,"h":24.055,"l":23.295,"n":31932,"o":23.8,"t":"2025-03-03T05:00:00Z","v":1964477,"vw":23.627801},{"c":22.38,"h":23.33,"l":22.06,"n":31659,"o":23.31,"t":"2025-03-04T05:00:00Z","v":2514295,"vw":22.483431},{"c":22.15,"h":22.45,"l":21.785,"n":26491,"o":22.25,"t":"2025-03-05T05:00:00Z","v":2276028,"vw":22.132005},{"c":21.64,"h":21.985,"l":21.51,"n":25289,"o":21.95,"t":"2025-03-06T05:00:00Z","v":2043574,"vw":21.663726},{"c":21.59,"h":21.78,"l":21.055,"n":25372,"o":21.57,"t":"2025-03-07T05:00:00Z","v":2568442,"vw":21.496897},{"c":20.11,"h":21.35,"l":19.955,"n":44029,"o":21.35,"t":"2025-03-10T04:00:00Z","v":4802629,"vw":20.366871},{"c":20.13,"h":20.485,"l":19.71,"n":41820,"o":20.19,"t":"2025-03-11T04:00:00Z","v":3587276,"vw":20.088479},{"c":20.62,"h":20.745,"l":20.15,"n":28333,"o":20.42,"t":"2025-03-12T04:00:00Z","v":2525395,"vw":20.545701},{"c":20.2,"h":20.77,"l":20.125,"n":28911,"o":20.7,"t":"2025-03-13T04:00:00Z","v":2303546,"vw":20.292537},{"c":20.96,"h":21.01,"l":20.41,"n":30144,"o":20.42,"t":"2025-03-14T04:00:00Z","v":2908692,"vw":20.840273},{"c":21.12,"h":21.275,"l":20.96,"n":29737,"o":20.98,"t":"2025-03-17T04:00:00Z","v":2786343,"vw":21.137157},{"c":21.2,"h":21.29,"l":20.935,"n":24596,"o":20.97,"t":"2025-03-18T04:00:00Z","v":2283894,"vw":21.167714},{"c":21.6,"h":21.865,"l":21.26,"n":32490,"o":21.3,"t":"2025-03-19T04:00:00Z","v":2945669,"vw":21.57101},{"c":21.37,"h":21.79,"l":21.34,"n":19883,"o":21.37,"t":"2025-03-20T04:00:00Z","v":1796788,"vw":21.518782},{"c":21.2,"h":21.405,"l":21.02,"n":25864,"o":21.17,"t":"2025-03-21T04:00:00Z","v":7574937,"vw":21.199076},{"c":21.51,"h":21.69,"l":21.32,"n":21909,"o":21.56,"t":"2025-03-24T04:00:00Z","v":1997576,"vw":21.492235},{"c":21.47,"h":21.655,"l":21.425,"n":19007,"o":21.53,"t":"2025-03-25T04:00:00Z","v":2332000,"vw":21.511412},{"c":21.6,"h":21.875,"l":21.445,"n":20904,"o":21.54,"t":"2025-03-26T04:00:00Z","v":1779373,"vw":21.604159},{"c":21.46,"h":21.73,"l":21.375,"n":20814,"o":21.65,"t":"2025-03-27T04:00:00Z","v":1765459,"vw":21.527148},{"c":21.03,"h":21.52,"l":20.815,"n":19479,"o":21.36,"t":"2025-03-28T04:00:00Z","v":1413956,"vw":21.024661},{"c":21.19,"h":21.3,"l":20.7,"n":23701,"o":20.81,"t":"2025-03-31T04:00:00Z","v":2175976,"vw":21.143975},{"c":21.02,"h":21.125,"l":20.58,"n":27286,"o":21.01,"t":"2025-04-01T04:00:00Z","v":1933487,"vw":20.974818},{"c":21.35,"h":21.395,"l":20.56,"n":22896,"o":20.68,"t":"2025-04-02T04:00:00Z","v":2274272,"vw":21.238087},{"c":18.78,"h":20.44,"l":18.715,"n":42299,"o":20.44,"t":"2025-04-03T04:00:00Z","v":4251867,"vw":19.088404},{"c":17.97,"h":18.035,"l":16.825,"n":53574,"o":17.99,"t":"2025-04-04T04:00:00Z","v":5161726,"vw":17.597933},{"c":18.14,"h":19.09,"l":16.965,"n":39630,"o":17.21,"t":"2025-04-07T04:00:00Z","v":3624886,"vw":18.066113},{"c":17.95,"h":19.26,"l":17.58,"n":43594,"o":18.74,"t":"2025-04-08T04:00:00Z","v":3589874,"vw":18.249407},{"c":19.7,"h":19.96,"l":17.32,"n":58738,"o":17.62,"t":"2025-04-09T04:00:00Z","v":6213809,"vw":19.089145},{"c":18.31,"h":19.3,"l":17.675,"n":54088,"o":19.17,"t":"2025-04-10T04:00:00Z","v":4338159,"vw":18.244698},{"c":18.68,"h":18.835,"l":17.89,"n":39782,"o":18.15,"t":"2025-04-11T04:00:00Z","v":3269974,"vw":18.488714},{"c":19.02,"h":19.14,"l":18.38,"n":33013,"o":19.05,"t":"2025-04-14T04:00:00Z","v":2680914,"vw":18.912939},{"c":19.48,"h":19.74,"l":19.07,"n":29992,"o":19.08,"t":"2025-04-15T04:00:00Z","v":2418312,"vw":19.523661},{"c":19.46,"h":19.54,"l":19.055,"n":35250,"o":19.33,"t":"2025-04-16T04:00:00Z","v":3084542,"vw":19.342453},{"c":19.59,"h":19.84,"l":19.455,"n":33153,"o":19.46,"t":"2025-04-17T04:00:00Z","v":4943720,"vw":19.600736},{"c":19.2,"h":19.46,"l":18.98,"n":43279,"o":19.46,"t":"2025-04-21T04:00:00Z","v":5074788,"vw":19.157016},{"c":19.93,"h":19.975,"l":18.83,"n":45921,"o":19.24,"t":"2025-04-22T04:00:00Z","v":5302136,"vw":19.579788},{"c":20.56,"h":21.11,"l":20.01,"n":38402,"o":20.5,"t":"2025-04-23T04:00:00Z","v":3785802,"vw":20.641615},{"c":20.93,"h":21.055,"l":20.42,"n":32733,"o":20.61,"t":"2025-04-24T04:00:00Z","v":3228559,"vw":20.88553},{"c":20.84,"h":21.08,"l":20.73,"n":28929,"o":20.86,"t":"2025-04-25T04:00:00Z","v":2535688,"vw":20.893522},{"c":20.75,"h":21.15,"l":20.57,"n":32311,"o":20.94,"t":"2025-04-28T04:00:00Z","v":3134078,"vw":20.747388},{"c":20.99,"h":21.11,"l":20.29,"n":34660,"o":20.65,"t":"2025-04-29T04:00:00Z","v":3718300,"vw":20.856244},{"c":20.59,"h":20.78,"l":20.315,"n":30398,"o":20.55,"t":"2025-04-30T04:00:00Z","v":3121610,"vw":20.573968},{"c":20.67,"h":20.95,"l":20.41,"n":34332,"o":20.61,"t":"2025-05-01T04:00:00Z","v":3744876,"vw":20.768351},{"c":21.24,"h":21.44,"l":20.845,"n":31030,"o":20.99,"t":"2025-05-02T04:00:00Z","v":3319085,"vw":21.238773},{"c":21.19,"h":21.54,"l":20.87,"n":23356,"o":21.03,"t":"2025-05-05T04:00:00Z","v":1728906,"vw":21.278293},{"c":21.1,"h":21.25,"l":20.785,"n":21764,"o":21,"t":"2025-05-06T04:00:00Z","v":2123591,"vw":21.125709},{"c":21.24,"h":21.495,"l":21.07,"n":24991,"o":21.18,"t":"2025-05-07T04:00:00Z","v":2646016,"vw":21.28945},{"c":21.56,"h":21.76,"l":21.32,"n":20885,"o":21.4,"t":"2025-05-08T04:00:00Z","v":1805751,"vw":21.58623},{"c":21.4,"h":21.665,"l":21.295,"n":20544,"o":21.59,"t":"2025-05-09T04:00:00Z","v":1600094,"vw":21.402629},{"c":22.13,"h":22.565,"l":21.975,"n":42577,"o":22.34,"t":"2025-05-12T04:00:00Z","v":4717835,"vw":22.177288},{"c":22.45,"h":22.575,"l":22.13,"n":27173,"o":22.37,"t":"2025-05-13T04:00:00Z","v":2652578,"vw":22.436905},{"c":22.57,"h":22.7,"l":22.355,"n":27155,"o":22.41,"t":"2025-05-14T04:00:00Z","v":2450279,"vw":22.573558},{"c":22.32,"h":22.63,"l":22.285,"n":24070,"o":22.47,"t":"2025-05-15T04:00:00Z","v":2015310,"vw":22.394388},{"c":22.13,"h":22.28,"l":21.98,"n":31193,"o":22.23,"t":"2025-05-16T04:00:00Z","v":4725325,"vw":22.137142},{"c":21.93,"h":22.085,"l":21.78,"n":21614,"o":21.87,"t":"2025-05-19T04:00:00Z","v":2231133,"vw":21.926063},{"c":21.6,"h":21.86,"l":21.545,"n":22045,"o":21.76,"t":"2025-05-20T04:00:00Z","v":1971043,"vw":21.651582},{"c":20.67,"h":21.47,"l":20.65,"n":27605,"o":21.36,"t":"2025-05-21T04:00:00Z","v":2688082,"vw":20.878263},{"c":20.75,"h":20.83,"l":20.54,"n":25140,"o":20.6,"t":"2025-05-22T04:00:00Z","v":13767336,"vw":20.736218},{"c":20.61,"h":20.775,"l":20.17,"n":23501,"o":20.28,"t":"2025-05-23T04:00:00Z","v":13105736,"vw":20.611171},{"c":21.49,"h":21.595,"l":20.64,"n":44847,"o":20.88,"t":"2025-05-27T04:00:00Z","v":4402072,"vw":21.350136},{"c":21.06,"h":21.62,"l":20.99,"n":25383,"o":21.41,"t":"2025-05-28T04:00:00Z","v":2482586,"vw":21.143028},{"c":21.09,"h":21.315,"l":20.81,"n":19971,"o":21.2,"t":"2025-05-29T04:00:00Z","v":1875910,"vw":21.005386},{"c":20.86,"h":21.07,"l":20.675,"n":18070,"o":21.05,"t":"2025-05-30T04:00:00Z","v":2262684,"vw":20.870741},{"c":20.74,"h":20.9,"l":20.48,"n":28120,"o":20.84,"t":"2025-06-02T04:00:00Z","v":2295839,"vw":20.693957},{"c":21.14,"h":21.19,"l":20.55,"n":26701,"o":20.64,"t":"2025-06-03T04:00:00Z","v":2562472,"vw":21.045222},{"c":20.78,"h":21.23,"l":20.725,"n":23416,"o":21.02,"t":"2025-06-04T04:00:00Z","v":2391299,"vw":20.82747},{"c":20.52,"h":20.755,"l":20.315,"n":25097,"o":20.68,"t":"2025-06-05T04:00:00Z","v":2283494,"vw":20.54931},{"c":21.25,"h":21.27,"l":20.85,"n":26752,"o":20.94,"t":"2025-06-06T04:00:00Z","v":2292225,"vw":21.133994},{"c":21.34,"h":21.656,"l":20.925,"n":30009,"o":21.37,"t":"2025-06-09T04:00:00Z","v":2877217,"vw":21.458371},{"c":21.57,"h":21.685,"l":21.26,"n":24590,"o":21.35,"t":"2025-06-10T04:00:00Z","v":2094413,"vw":21.554054},{"c":21.17,"h":21.72,"l":21.03,"n":32093,"o":21.66,"t":"2025-06-11T04:00:00Z","v":2489361,"vw":21.245954},{"c":20.96,"h":21.045,"l":20.75,"n":23697,"o":21,"t":"2025-06-12T04:00:00Z","v":2133189,"vw":20.94584},{"c":20.42,"h":20.8711,"l":20.32,"n":27528,"o":20.61,"t":"2025-06-13T04:00:00Z","v":2589126,"vw":20.450137},{"c":20.64,"h":20.865,"l":20.48,"n":27168,"o":20.77,"t":"2025-06-16T04:00:00Z","v":2606548,"vw":20.672309},{"c":20.32,"h":20.65,"l":20.27,"n":21017,"o":20.46,"t":"2025-06-17T04:00:00Z","v":2107153,"vw":20.364812},{"c":20.46,"h":20.73,"l":20.19,"n":23931,"o":20.25,"t":"2025-06-18T04:00:00Z","v":2361685,"vw":20.52452},{"c":20.52,"h":20.73,"l":20.455,"n":25061,"o":20.52,"t":"2025-06-20T04:00:00Z","v":4641519,"vw":20.543961},{"c":21.04,"h":21.05,"l":20.31,"n":21080,"o":20.49,"t":"2025-06-23T04:00:00Z","v":2124955,"vw":20.854959},{"c":21.16,"h":21.54,"l":21.12,"n":29802,"o":21.29,"t":"2025-06-24T04:00:00Z","v":4170086,"vw":21.270622},{"c":21.05,"h":21.2401,"l":20.995,"n":24545,"o":21.12,"t":"2025-06-25T04:00:00Z","v":2619986,"vw":21.096579},{"c":21.43,"h":21.47,"l":21.13,"n":26728,"o":21.19,"t":"2025-06-26T04:00:00Z","v":3804026,"vw":21.32618},{"c":21.37,"h":21.7,"l":21.245,"n":29927,"o":21.49,"t":"2025-06-27T04:00:00Z","v":9048960,"vw":21.434677},{"c":21.34,"h":21.63,"l":21.33,"n":20601,"o":21.46,"t":"2025-06-30T04:00:00Z","v":2284801,"vw":21.406395},{"c":22.16,"h":22.45,"l":21.16,"n":27459,"o":21.25,"t":"2025-07-01T04:00:00Z","v":2780800,"vw":22.046313},{"c":22.5,"h":22.525,"l":22.045,"n":27275,"o":22.15,"t":"2025-07-02T04:00:00Z","v":2980311,"vw":22.394349},{"c":22.76,"h":22.99,"l":22.5,"n":18693,"o":22.58,"t":"2025-07-03T04:00:00Z","v":1718442,"vw":22.804687},{"c":22.58,"h":23,"l":22.44,"n":27107,"o":22.63,"t":"2025-07-07T04:00:00Z","v":2476488,"vw":22.66682},{"c":22.91,"h":22.955,"l":22.61,"n":28110,"o":22.72,"t":"2025-07-08T04:00:00Z","v":2819444,"vw":22.88332},{"c":23.21,"h":23.29,"l":22.9573,"n":33493,"o":23.11,"t":"2025-07-09T04:00:00Z","v":4160907,"vw":23.148072},{"c":23.47,"h":23.61,"l":22.99,"n":30954,"o":23.17,"t":"2025-07-10T04:00:00Z","v":4400413,"vw":23.495928},{"c":23.16,"h":23.31,"l":22.99,"n":27793,"o":23.25,"t":"2025-07-11T04:00:00Z","v":2653716,"vw":23.177025},{"c":23.32,"h":23.36,"l":23.02,"n":31348,"o":23.08,"t":"2025-07-14T04:00:00Z","v":2838613,"vw":23.240229},{"c":22.43,"h":23.42,"l":22.42,"n":30694,"o":23.26,"t":"2025-07-15T04:00:00Z","v":2980308,"vw":22.724888},{"c":22.77,"h":22.84,"l":22.22,"n":33687,"o":22.76,"t":"2025-07-16T04:00:00Z","v":3098477,"vw":22.656215},{"c":22.92,"h":23.105,"l":22.535,"n":34884,"o":22.7,"t":"2025-07-17T04:00:00Z","v":3277645,"vw":22.957591},{"c":22.88,"h":23.1,"l":22.74,"n":31000,"o":23.1,"t":"2025-07-18T04:00:00Z","v":5353393,"vw":22.874971},{"c":22.65,"h":23.2,"l":22.64,"n":27905,"o":22.9,"t":"2025-07-21T04:00:00Z","v":2848437,"vw":22.863239},{"c":22.31,"h":22.62,"l":22.065,"n":46570,"o":22.62,"t":"2025-07-22T04:00:00Z","v":5349079,"vw":22.336157},{"c":22.04,"h":22.58,"l":22.01,"n":43189,"o":22.49,"t":"2025-07-23T04:00:00Z","v":4496135,"vw":22.13698},{"c":21.52,"h":21.98,"l":21.48,"n":43304,"o":21.98,"t":"2025-07-24T04:00:00Z","v":6089715,"vw":21.720058},{"c":21.65,"h":21.705,"l":21.155,"n":33327,"o":21.5,"t":"2025-07-25T04:00:00Z","v":3506231,"vw":21.556796},{"c":21.59,"h":21.75,"l":21.515,"n":29809,"o":21.69,"t":"2025-07-28T04:00:00Z","v":2743170,"vw":21.629798},{"c":21.44,"h":21.875,"l":21.37,"n":33484,"o":21.82,"t":"2025-07-29T04:00:00Z","v":3076936,"vw":21.477759},{"c":21.24,"h":21.62,"l":21.1,"n":31733,"o":21.48,"t":"2025-07-30T04:00:00Z","v":3204666,"vw":21.371464},{"c":21.11,"h":21.235,"l":20.965,"n":35125,"o":21.03,"t":"2025-07-31T04:00:00Z","v":3765191,"vw":21.122454},{"c":20.4,"h":20.96,"l":20.17,"n":32597,"o":20.71,"t":"2025-08-01T04:00:00Z","v":3055911,"vw":20.436525},{"c":20.77,"h":20.8,"l":20.32,"n":25750,"o":20.49,"t":"2025-08-04T04:00:00Z","v":2469764,"vw":20.653159},{"c":20.89,"h":20.97,"l":20.37,"n":27642,"o":20.79,"t":"2025-08-05T04:00:00Z","v":2823018,"vw":20.771899},{"c":20.72,"h":20.995,"l":20.68,"n":28288,"o":20.88,"t":"2025-08-06T04:00:00Z","v":2437841,"vw":20.801485},{"c":20.47,"h":20.89,"l":20.395,"n":22737,"o":20.8,"t":"2025-08-07T04:00:00Z","v":1774507,"vw":20.503878},{"c":20.74,"h":20.87,"l":20.41,"n":26072,"o":20.58,"t":"2025-08-08T04:00:00Z","v":2534298,"vw":20.743199},{"c":20.57,"h":20.89,"l":20.475,"n":21389,"o":20.81,"t":"2025-08-11T04:00:00Z","v":1894145,"vw":20.58095},{"c":21.44,"h":21.49,"l":20.76,"n":29516,"o":20.81,"t":"2025-08-12T04:00:00Z","v":2909792,"vw":21.325816},{"c":21.82,"h":21.85,"l":21.4325,"n":29973,"o":21.6,"t":"2025-08-13T04:00:00Z","v":2710140,"vw":21.704337},{"c":21.6,"h":21.72,"l":21.39,"n":25521,"o":21.48,"t":"2025-08-14T04:00:00Z","v":1983969,"vw":21.588005},{"c":21.32,"h":21.665,"l":21.31,"n":23441,"o":21.66,"t":"2025-08-15T04:00:00Z","v":2296023,"vw":21.460711},{"c":21.55,"h":21.56,"l":21.215,"n":23005,"o":21.27,"t":"2025-08-18T04:00:00Z","v":1784538,"vw":21.473525},{"c":21.54,"h":21.835,"l":21.505,"n":24433,"o":21.51,"t":"2025-08-19T04:00:00Z","v":2520982,"vw":21.593638},{"c":21.66,"h":21.72,"l":21.435,"n":26860,"o":21.59,"t":"2025-08-20T04:00:00Z","v":2093152,"vw":21.590867},{"c":21.46,"h":21.81,"l":21.435,"n":31786,"o":21.55,"t":"2025-08-21T04:00:00Z","v":2683382,"vw":21.576101},{"c":22.72,"h":22.76,"l":21.595,"n":38562,"o":21.61,"t":"2025-08-22T04:00:00Z","v":3618650,"vw":22.587554},{"c":22.56,"h":22.77,"l":22.505,"n":30606,"o":22.57,"t":"2025-08-25T04:00:00Z","v":3090006,"vw":22.6176},{"c":22.76,"h":22.905,"l":22.495,"n":33081,"o":22.56,"t":"2025-08-26T04:00:00Z","v":3869105,"vw":22.750834},{"c":23.02,"h":23.145,"l":22.54,"n":26094,"o":22.63,"t":"2025-08-27T04:00:00Z","v":2640280,"vw":23.003839},{"c":22.77,"h":23.11,"l":22.74,"n":28551,"o":23.11,"t":"2025-08-28T04:00:00Z","v":2659325,"vw":22.836948},{"c":22.89,"h":23.12,"l":22.79,"n":26327,"o":22.79,"t":"2025-08-29T04:00:00Z","v":2641561,"vw":22.916445},{"c":22.66,"h":22.69,"l":22.29,"n":31998,"o":22.56,"t":"2025-09-02T04:00:00Z","v":3092355,"vw":22.555881},{"c":22.77,"h":22.925,"l":22.455,"n":29805,"o":22.56,"t":"2025-09-03T04:00:00Z","v":2673531,"vw":22.670581},{"c":23.17,"h":23.17,"l":22.71,"n":24159,"o":22.92,"t":"2025-09-04T04:00:00Z","v":1966112,"vw":23.044158},{"c":22.82,"h":23.32,"l":22.66,"n":27358,"o":23.16,"t":"2025-09-05T04:00:00Z","v":2249426,"vw":22.874397},{"c":22.87,"h":22.96,"l":22.53,"n":27866,"o":22.94,"t":"2025-09-08T04:00:00Z","v":2321659,"vw":22.798788},{"c":22.3,"h":22.935,"l":22.26,"n":28680,"o":22.82,"t":"2025-09-09T04:00:00Z","v":2337087,"vw":22.468638},{"c":22.49,"h":22.685,"l":22.22,"n":32314,"o":22.29,"t":"2025-09-10T04:00:00Z","v":3110358,"vw":22.50453},{"c":22.4,"h":22.675,"l":22.215,"n":37867,"o":22.53,"t":"2025-09-11T04:00:00Z","v":3650872,"vw":22.363993},{"c":22.66,"h":23.05,"l":22.24,"n":38313,"o":22.38,"t":"2025-09-12T04:00:00Z","v":4396374,"vw":22.727257},{"c":22.05,"h":23.05,"l":21.955,"n":38546,"o":22.7,"t":"2025-09-15T04:00:00Z","v":3474538,"vw":22.17481},{"c":21.79,"h":22.03,"l":21.6,"n":26117,"o":22.03,"t":"2025-09-16T04:00:00Z","v":2396776,"vw":21.783943},{"c":21.98,"h":22.57,"l":21.82,"n":32849,"o":21.85,"t":"2025-09-17T04:00:00Z","v":3236073,"vw":22.062783},{"c":22.56,"h":22.61,"l":22.05,"n":34612,"o":22.05,"t":"2025-09-18T04:00:00Z","v":3650631,"vw":22.427481},{"c":22.13,"h":22.54,"l":22.105,"n":39027,"o":22.54,"t":"2025-09-19T04:00:00Z","v":13684523,"vw":22.173673},{"c":21.88,"h":22.141,"l":21.715,"n":25398,"o":21.97,"t":"2025-09-22T04:00:00Z","v":3138556,"vw":21.864668},{"c":22.25,"h":22.615,"l":21.93,"n":39009,"o":21.97,"t":"2025-09-23T04:00:00Z","v":4716413,"vw":22.319926},{"c":22.05,"h":22.38,"l":21.865,"n":27755,"o":22.25,"t":"2025-09-24T04:00:00Z","v":2652321,"vw":22.06794},{"c":21.86,"h":22,"l":21.686,"n":31720,"o":21.83,"t":"2025-09-25T04:00:00Z","v":3689426,"vw":21.869407},{"c":22.14,"h":22.245,"l":21.875,"n":29723,"o":22,"t":"2025-09-26T04:00:00Z","v":3957724,"vw":22.069925},{"c":22.02,"h":22.19,"l":21.845,"n":32803,"o":22.19,"t":"2025-09-29T04:00:00Z","v":5402544,"vw":22.024068},{"c":21.95,"h":22.18,"l":21.625,"n":43577,"o":22.05,"t":"2025-09-30T04:00:00Z","v":9796181,"vw":21.868168},{"c":21.8,"h":22.01,"l":21.57,"n":41586,"o":21.83,"t":"2025-10-01T04:00:00Z","v":7186959,"vw":21.820877},{"c":21.7,"h":21.9,"l":21.505,"n":29427,"o":21.73,"t":"2025-10-02T04:00:00Z","v":3198812,"vw":21.659134},{"c":22.18,"h":22.34,"l":21.75,"n":33518,"o":21.81,"t":"2025-10-03T04:00:00Z","v":5941285,"vw":22.133943},{"c":22.565,"h":22.775,"l":22.075,"n":31973,"o":22.36,"t":"2025-10-06T04:00:00Z","v":3685356,"vw":22.473143},{"c":22.23,"h":22.72,"l":22.15,"n":36369,"o":22.67,"t":"2025-10-07T04:00:00Z","v":4927980,"vw":22.303804},{"c":21.89,"h":22.3,"l":21.86,"n":43364,"o":22.24,"t":"2025-10-08T04:00:00Z","v":6947550,"vw":22.053338},{"c":21.75,"h":21.9604,"l":21.665,"n":34267,"o":21.87,"t":"2025-10-09T04:00:00Z","v":6108016,"vw":21.797263},{"c":20.61,"h":22.01,"l":20.6,"n":40947,"o":21.84,"t":"2025-10-10T04:00:00Z","v":6493107,"vw":21.190096},{"c":21.25,"h":21.425,"l":20.75,"n":42788,"o":20.97,"t":"2025-10-13T04:00:00Z","v":9984974,"vw":21.23528},{"c":21.71,"h":21.9351,"l":20.97,"n":43336,"o":21.03,"t":"2025-10-14T04:00:00Z","v":9601202,"vw":21.640501},{"c":21.31,"h":22.06,"l":21.22,"n":38570,"o":22.06,"t":"2025-10-15T04:00:00Z","v":6659726,"vw":21.388085},{"c":19.6,"h":21.22,"l":19.391,"n":57489,"o":21.2,"t":"2025-10-16T04:00:00Z","v":7465833,"vw":19.988237},{"c":19.85,"h":19.945,"l":19.565,"n":43517,"o":19.87,"t":"2025-10-17T04:00:00Z","v":7134155,"vw":19.814743},{"c":20.65,"h":20.74,"l":19.9,"n":42639,"o":19.93,"t":"2025-10-20T04:00:00Z","v":5557399,"vw":20.445936},{"c":20.68,"h":20.875,"l":20.3901,"n":31548,"o":20.63,"t":"2025-10-21T04:00:00Z","v":3616643,"vw":20.72237},{"c":20.81,"h":21.71,"l":20.48,"n":50126,"o":21.71,"t":"2025-10-22T04:00:00Z","v":5200197,"vw":20.812558},{"c":20.62,"h":20.975,"l":20.465,"n":35581,"o":20.81,"t":"2025-10-23T04:00:00Z","v":3965077,"vw":20.667509},{"c":21.05,"h":21.195,"l":20.72,"n":36923,"o":20.83,"t":"2025-10-24T04:00:00Z","v":4262258,"vw":21.03996},{"c":20.79,"h":21.2,"l":20.73,"n":32778,"o":21.13,"t":"2025-10-27T04:00:00Z","v":3778387,"vw":20.864429},{"c":20.38,"h":20.81,"l":20.26,"n":34631,"o":20.78,"t":"2025-10-28T04:00:00Z","v":5086081,"vw":20.458928},{"c":20.09,"h":20.64,"l":19.995,"n":42847,"o":20.18,"t":"2025-10-29T04:00:00Z","v":5802294,"vw":20.264617},{"c":20.2,"h":20.635,"l":20.09,"n":29357,"o":20.09,"t":"2025-10-30T04:00:00Z","v":3843636,"vw":20.391192},{"c":20.43,"h":20.475,"l":19.9,"n":29078,"o":20.04,"t":"2025-10-31T04:00:00Z","v":3640362,"vw":20.295099},{"c":20.49,"h":20.5,"l":20.06,"n":25089,"o":20.37,"t":"2025-11-03T05:00:00Z","v":2543245,"vw":20.357319},{"c":20.45,"h":20.58,"l":20.16,"n":24719,"o":20.35,"t":"2025-11-04T05:00:00Z","v":2862760,"vw":20.453157},{"c":20.68,"h":20.875,"l":20.32,"n":24241,"o":20.46,"t":"2025-11-05T05:00:00Z","v":2272421,"vw":20.711237},{"c":20.59,"h":20.86,"l":20.43,"n":22735,"o":20.67,"t":"2025-11-06T05:00:00Z","v":2291705,"vw":20.600083},{"c":20.99,"h":21,"l":20.4,"n":27814,"o":20.55,"t":"2025-11-07T05:00:00Z","v":2892071,"vw":20.760196},{"c":21.03,"h":21.205,"l":20.825,"n":18142,"o":21.04,"t":"2025-11-10T05:00:00Z","v":2193490,"vw":21.07726},{"c":20.99,"h":21.18,"l":20.88,"n":17293,"o":21.08,"t":"2025-11-11T05:00:00Z","v":1851686,"vw":21.041781},{"c":20.99,"h":21.39,"l":20.825,"n":20481,"o":20.99,"t":"2025-11-12T05:00:00Z","v":4297305,"vw":20.998659},{"c":20.79,"h":21.19,"l":20.68,"n":23406,"o":20.86,"t":"2025-11-13T05:00:00Z","v":1972912,"vw":20.873701},{"c":20.76,"h":20.795,"l":20.39,"n":23417,"o":20.43,"t":"2025-11-14T05:00:00Z","v":2181539,"vw":20.673183},{"c":19.78,"h":20.795,"l":19.61,"n":26467,"o":20.7,"t":"2025-11-17T05:00:00Z","v":2734460,"vw":19.974183},{"c":19.96,"h":20.28,"l":19.6,"n":29052,"o":19.72,"t":"2025-11-18T05:00:00Z","v":2770827,"vw":20.046232},{"c":20.31,"h":20.36,"l":20,"n":28335,"o":20.02,"t":"2025-11-19T05:00:00Z","v":2588347,"vw":20.221259},{"c":20.25,"h":20.845,"l":20.07,"n":33701,"o":20.54,"t":"2025-11-20T05:00:00Z","v":2981829,"vw":20.313359},{"c":21.1,"h":21.325,"l":20.295,"n":40941,"o":20.32,"t":"2025-11-21T05:00:00Z","v":3784730,"vw":20.996632},{"c":21.26,"h":21.355,"l":20.96,"n":23786,"o":21.1,"t":"2025-11-24T05:00:00Z","v":2492864,"vw":21.228215},{"c":21.89,"h":22.055,"l":21.4,"n":28195,"o":21.4,"t":"2025-11-25T05:00:00Z","v":2888857,"vw":21.873744},{"c":21.8,"h":21.935,"l":21.755,"n":22025,"o":21.835,"t":"2025-11-26T05:00:00Z","v":2053124,"vw":21.831322},{"c":21.73,"h":21.87,"l":21.695,"n":11547,"o":21.87,"t":"2025-11-28T05:00:00Z","v":1100566,"vw":21.748488},{"c":21.89,"h":21.9799,"l":21.51,"n":23196,"o":21.51,"t":"2025-12-01T05:00:00Z","v":2086352,"vw":21.858488},{"c":21.58,"h":22.075,"l":21.55,"n":26278,"o":22.03,"t":"2025-12-02T05:00:00Z","v":2352041,"vw":21.711156},{"c":22.14,"h":22.21,"l":21.57,"n":30360,"o":21.58,"t":"2025-12-03T05:00:00Z","v":4277490,"vw":22.06733},{"c":22.41,"h":22.42,"l":22.02,"n":29059,"o":22.05,"t":"2025-12-04T05:00:00Z","v":2600949,"vw":22.305765},{"c":22.3,"h":22.39,"l":22.13,"n":34323,"o":22.15,"t":"2025-12-05T05:00:00Z","v":3316826,"vw":22.295787},{"c":22.43,"h":22.625,"l":22.255,"n":31681,"o":22.38,"t":"2025-12-08T05:00:00Z","v":2709329,"vw":22.456526},{"c":22.2,"h":22.745,"l":22.18,"n":30578,"o":22.44,"t":"2025-12-09T05:00:00Z","v":3090687,"vw":22.360606},{"c":23.26,"h":23.34,"l":22.21,"n":35554,"o":22.21,"t":"2025-12-10T05:00:00Z","v":3746266,"vw":23.00002},{"c":23.32,"h":23.545,"l":23.165,"n":30811,"o":23.18,"t":"2025-12-11T05:00:00Z","v":3055987,"vw":23.319059},{"c":22.95,"h":23.405,"l":22.855,"n":27064,"o":23.38,"t":"2025-12-12T05:00:00Z","v":2766697,"vw":23.015162},{"c":22.99,"h":23.26,"l":22.945,"n":29941,"o":23.07,"t":"2025-12-15T05:00:00Z","v":2964348,"vw":23.040082},{"c":22.89,"h":23.035,"l":22.7,"n":24578,"o":23.01,"t":"2025-12-16T05:00:00Z","v":2508750,"vw":22.869592},{"c":22.99,"h":23.29,"l":22.9,"n":28921,"o":22.91,"t":"2025-12-17T05:00:00Z","v":2705168,"vw":23.027708},{"c":23.09,"h":23.305,"l":22.9499,"n":25246,"o":23.27,"t":"2025-12-18T05:00:00Z","v":2734656,"vw":23.116661},{"c":23.35,"h":23.45,"l":23.09,"n":23745,"o":23.09,"t":"2025-12-19T05:00:00Z","v":5801396,"vw":23.282642},{"c":23.28,"h":23.59,"l":23.25,"n":25479,"o":23.36,"t":"2025-12-22T05:00:00Z","v":2864148,"vw":23.360138},{"c":23.04,"h":23.295,"l":22.95,"n":19776,"o":23.18,"t":"2025-12-23T05:00:00Z","v":2112511,"vw":23.066639},{"c":23.06,"h":23.23,"l":23,"n":9354,"o":23.11,"t":"2025-12-24T05:00:00Z","v":800868,"vw":23.091599},{"c":22.98,"h":23.115,"l":22.865,"n":16367,"o":23.1,"t":"2025-12-26T05:00:00Z","v":1908710,"vw":22.973369},{"c":22.79,"h":23.08,"l":22.76,"n":21336,"o":23,"t":"2025-12-29T05:00:00Z","v":3083394,"vw":22.815709},{"c":22.61,"h":22.81,"l":22.55,"n":23734,"o":22.81,"t":"2025-12-30T05:00:00Z","v":1986643,"vw":22.627606},{"c":22.31,"h":22.74,"l":22.275,"n":19644,"o":22.62,"t":"2025-12-31T05:00:00Z","v":2071233,"vw":22.329203},{"c":22.55,"h":22.67,"l":22.03,"n":23785,"o":22.31,"t":"2026-01-02T05:00:00Z","v":2637422,"vw":22.458126},{"c":22.9,"h":23.29,"l":22.355,"n":27047,"o":22.45,"t":"2026-01-05T05:00:00Z","v":2342027,"vw":22.984291},{"c":23.24,"h":23.2856,"l":22.7,"n":26613,"o":22.76,"t":"2026-01-06T05:00:00Z","v":2687134,"vw":23.139068},{"c":23.04,"h":23.325,"l":22.855,"n":23564,"o":23.24,"t":"2026-01-07T05:00:00Z","v":2133186,"vw":23.025339},{"c":23.36,"h":23.745,"l":22.9,"n":29560,"o":22.9,"t":"2026-01-08T05:00:00Z","v":2791403,"vw":23.463344},{"c":23.27,"h":23.61,"l":23.16,"n":26681,"o":23.32,"t":"2026-01-09T05:00:00Z","v":2727730,"vw":23.373389},{"c":22.77,"h":23.07,"l":22.505,"n":25006,"o":23,"t":"2026-01-12T05:00:00Z","v":2384073,"vw":22.733736},{"c":22.58,"h":23.06,"l":22.53,"n":22210,"o":22.83,"t":"2026-01-13T05:00:00Z","v":2104916,"vw":22.651},{"c":22.85,"h":22.985,"l":22.425,"n":25799,"o":22.5,"t":"2026-01-14T05:00:00Z","v":2084448,"vw":22.801287},{"c":23.29,"h":23.45,"l":22.83,"n":26453,"o":22.83,"t":"2026-01-15T05:00:00Z","v":2551170,"vw":23.253851},{"c":23.26,"h":23.498,"l":23.21,"n":27302,"o":23.22,"t":"2026-01-16T05:00:00Z","v":5473753,"vw":23.282856},{"c":22.9,"h":23.305,"l":22.87,"n":28375,"o":23,"t":"2026-01-20T05:00:00Z","v":2338725,"vw":22.98818},{"c":24.02,"h":24.18,"l":23.1,"n":47515,"o":23.13,"t":"2026-01-21T05:00:00Z","v":4332168,"vw":23.865606},{"c":24.24,"h":24.775,"l":24.22,"n":39691,"o":24.54,"t":"2026-01-22T05:00:00Z","v":3936484,"vw":24.469832},{"c":23.54,"h":24.22,"l":23.52,"n":32660,"o":24.05,"t":"2026-01-23T05:00:00Z","v":2894134,"vw":23.705489},{"c":23.69,"h":23.87,"l":23.37,"n":25612,"o":23.56,"t":"2026-01-26T05:00:00Z","v":2078789,"vw":23.633673},{"c":23.875,"h":23.93,"l":23.59,"n":26883,"o":23.71,"t":"2026-01-27T05:00:00Z","v":2214619,"vw":23.821009},{"c":23.77,"h":24.195,"l":23.74,"n":42702,"o":23.86,"t":"2026-01-28T05:00:00Z","v":3906243,"vw":23.90281},{"c":24.4,"h":24.42,"l":23.83,"n":31224,"o":23.94,"t":"2026-01-29T05:00:00Z","v":2893737,"vw":24.199869},{"c":24.43,"h":24.53,"l":24.005,"n":38762,"o":24.22,"t":"2026-01-30T05:00:00Z","v":4355694,"vw":24.336806},{"c":24.91,"h":25.0551,"l":24.28,"n":34277,"o":24.32,"t":"2026-02-02T05:00:00Z","v":3260946,"vw":24.874338},{"c":25.4,"h":25.45,"l":24.685,"n":45407,"o":24.97,"t":"2026-02-03T05:00:00Z","v":3191439,"vw":25.125166},{"c":25.66,"h":25.94,"l":25.44,"n":48056,"o":25.55,"t":"2026-02-04T05:00:00Z","v":3412449,"vw":25.666682},{"c":25.56,"h":25.77,"l":25.14,"n":47088,"o":25.61,"t":"2026-02-05T05:00:00Z","v":3543882,"vw":25.469366},{"c":25.88,"h":26.17,"l":25.7102,"n":34278,"o":25.87,"t":"2026-02-06T05:00:00Z","v":3850443,"vw":25.956942},{"c":25.67,"h":26.04,"l":25.65,"n":30356,"o":25.82,"t":"2026-02-09T05:00:00Z","v":2870963,"vw":25.791936},{"c":25.53,"h":25.94,"l":25.45,"n":35401,"o":25.66,"t":"2026-02-10T05:00:00Z","v":2992575,"vw":25.626737},{"c":24.92,"h":25.98,"l":24.815,"n":31282,"o":25.77,"t":"2026-02-11T05:00:00Z","v":3602461,"vw":25.069246},{"c":24.37,"h":25.29,"l":24.035,"n":40381,"o":25.15,"t":"2026-02-12T05:00:00Z","v":2887828,"vw":24.400393},{"c":24.77,"h":24.85,"l":24.11,"n":33685,"o":24.33,"t":"2026-02-13T05:00:00Z","v":2255671,"vw":24.634194},{"c":24.88,"h":25.22,"l":24.655,"n":31178,"o":24.91,"t":"2026-02-17T05:00:00Z","v":2539632,"vw":24.858246},{"c":24.91,"h":25.4,"l":24.87,"n":25551,"o":24.88,"t":"2026-02-18T05:00:00Z","v":2153144,"vw":25.035777},{"c":24.89,"h":25.06,"l":24.63,"n":31291,"o":25.06,"t":"2026-02-19T05:00:00Z","v":2453566,"vw":24.840328},{"c":25.2,"h":25.21,"l":24.68,"n":31996,"o":24.88,"t":"2026-02-20T05:00:00Z","v":2958786,"vw":25.06337},{"c":24.13,"h":25.3,"l":23.755,"n":44423,"o":25.01,"t":"2026-02-23T05:00:00Z","v":4027881,"vw":24.061378},{"c":23.98,"h":24.25,"l":23.65,"n":31107,"o":24.13,"t":"2026-02-24T05:00:00Z","v":2336676,"vw":23.934134},{"c":24.41,"h":24.52,"l":24.02,"n":27071,"o":24.185,"t":"2026-02-25T05:00:00Z","v":2016929,"vw":24.333032},{"c":24.63,"h":24.87,"l":24.09,"n":38784,"o":24.49,"t":"2026-02-26T05:00:00Z","v":4505250,"vw":24.536134},{"c":23.1,"h":24.3,"l":22.9,"n":49044,"o":24.09,"t":"2026-02-27T05:00:00Z","v":5447181,"vw":23.159628},{"c":23.55,"h":23.655,"l":22.51,"n":36618,"o":22.75,"t":"2026-03-02T05:00:00Z","v":3057625,"vw":23.426332},{"c":23.47,"h":23.6,"l":22.74,"n":36060,"o":22.9,"t":"2026-03-03T05:00:00Z","v":3232737,"vw":23.245267},{"c":23.54,"h":23.7,"l":23.34,"n":34271,"o":23.57,"t":"2026-03-04T05:00:00Z","v":3059522,"vw":23.531363},{"c":22.9,"h":23.23,"l":22.585,"n":39425,"o":23.04,"t":"2026-03-05T05:00:00Z","v":4550234,"vw":22.842018},{"c":22.31,"h":22.4,"l":21.735,"n":40619,"o":22.17,"t":"2026-03-06T05:00:00Z","v":2940611,"vw":22.156757},{"c":22.39,"h":22.54,"l":21.41,"n":44183,"o":22.01,"t":"2026-03-09T04:00:00Z","v":3469327,"vw":22.05865},{"c":22.12,"h":22.78,"l":22.085,"n":46081,"o":22.24,"t":"2026-03-10T04:00:00Z","v":4105188,"vw":22.320946},{"c":21.88,"h":22.12,"l":21.5975,"n":34597,"o":21.96,"t":"2026-03-11T04:00:00Z","v":3030518,"vw":21.809003},{"c":21.61,"h":21.7,"l":21.23,"n":36714,"o":21.34,"t":"2026-03-12T04:00:00Z","v":3715507,"vw":21.536041},{"c":21.51,"h":21.94,"l":21.455,"n":35126,"o":21.75,"t":"2026-03-13T04:00:00Z","v":3105344,"vw":21.582321},{"c":21.51,"h":22.02,"l":21.47,"n":35236,"o":21.84,"t":"2026-03-16T04:00:00Z","v":3085541,"vw":21.65255},{"c":21.44,"h":21.87,"l":21.29,"n":32972,"o":21.8,"t":"2026-03-17T04:00:00Z","v":3688704,"vw":21.466562},{"c":21.16,"h":21.41,"l":21.08,"n":36062,"o":21.3,"t":"2026-03-18T04:00:00Z","v":3739065,"vw":21.212763},{"c":21.22,"h":21.425,"l":20.795,"n":39047,"o":20.97,"t":"2026-03-19T04:00:00Z","v":3858687,"vw":21.084525},{"c":21.24,"h":21.35,"l":20.97,"n":29043,"o":21.2,"t":"2026-03-20T04:00:00Z","v":5580002,"vw":21.20622},{"c":21.55,"h":22.13,"l":21.5,"n":34407,"o":21.89,"t":"2026-03-23T04:00:00Z","v":3254105,"vw":21.735006},{"c":21.72,"h":21.935,"l":21.25,"n":29876,"o":21.29,"t":"2026-03-24T04:00:00Z","v":3211484,"vw":21.69634},{"c":21.77,"h":22.11,"l":21.5737,"n":27114,"o":21.97,"t":"2026-03-25T04:00:00Z","v":2859953,"vw":21.742663},{"c":21.73,"h":21.795,"l":21.505,"n":26767,"o":21.6,"t":"2026-03-26T04:00:00Z","v":2677546,"vw":21.689418},{"c":21.43,"h":21.71,"l":21.355,"n":28948,"o":21.67,"t":"2026-03-27T04:00:00Z","v":3091165,"vw":21.484068},{"c":21.48,"h":21.645,"l":21.355,"n":28674,"o":21.62,"t":"2026-03-30T04:00:00Z","v":3274819,"vw":21.480567},{"c":22.1,"h":22.21,"l":21.65,"n":31901,"o":21.9,"t":"2026-03-31T04:00:00Z","v":3652457,"vw":22.025881},{"c":22.33,"h":22.575,"l":21.53,"n":32854,"o":22.36,"t":"2026-04-01T04:00:00Z","v":2508463,"vw":22.385662},{"c":22.2,"h":22.3,"l":21.745,"n":30750,"o":21.94,"t":"2026-04-02T04:00:00Z","v":2563205,"vw":22.158157},{"c":22.43,"h":22.5,"l":22.13,"n":15575,"o":22.22,"t":"2026-04-06T04:00:00Z","v":1776673,"vw":22.387152},{"c":22.51,"h":22.59,"l":22.295,"n":28163,"o":22.42,"t":"2026-04-07T04:00:00Z","v":2454605,"vw":22.450628},{"c":23.25,"h":23.54,"l":23.11,"n":31120,"o":23.2,"t":"2026-04-08T04:00:00Z","v":3703344,"vw":23.260789},{"c":23.64,"h":23.81,"l":23.06,"n":26866,"o":23.06,"t":"2026-04-09T04:00:00Z","v":2572011,"vw":23.599409},{"c":23.49,"h":23.59,"l":23.34,"n":30050,"o":23.59,"t":"2026-04-10T04:00:00Z","v":3900940,"vw":23.476439},{"c":23.61,"h":23.69,"l":23.26,"n":30330,"o":23.44,"t":"2026-04-13T04:00:00Z","v":3091953,"vw":23.512192},{"c":23.44,"h":23.69,"l":23.375,"n":32544,"o":23.52,"t":"2026-04-14T04:00:00Z","v":3713703,"vw":23.521049},{"c":23.36,"h":23.536,"l":23.265,"n":22122,"o":23.4,"t":"2026-04-15T04:00:00Z","v":2038874,"vw":23.388385},{"c":23.29,"h":23.455,"l":23.225,"n":21247,"o":23.34,"t":"2026-04-16T04:00:00Z","v":1964223,"vw":23.301072},{"c":23.96,"h":24.3,"l":23.56,"n":43901,"o":23.67,"t":"2026-04-17T04:00:00Z","v":5283356,"vw":24.009835},{"c":24.25,"h":24.31,"l":23.62,"n":25223,"o":23.79,"t":"2026-04-20T04:00:00Z","v":2407439,"vw":24.213548},{"c":23.77,"h":24.42,"l":23.7,"n":31783,"o":24.25,"t":"2026-04-21T04:00:00Z","v":2576088,"vw":23.910281},{"c":24.02,"h":24.225,"l":23.27,"n":65151,"o":23.87,"t":"2026-04-22T04:00:00Z","v":6990800,"vw":23.955066},{"c":23.99,"h":24.23,"l":23.65,"n":33484,"o":24.23,"t":"2026-04-23T04:00:00Z","v":3262392,"vw":23.966648},{"c":23.36,"h":24.03,"l":23.285,"n":26409,"o":23.97,"t":"2026-04-24T04:00:00Z","v":3423640,"vw":23.503001},{"c":23.75,"h":23.9,"l":23.32,"n":30813,"o":23.32,"t":"2026-04-27T04:00:00Z","v":3162068,"vw":23.757564},{"c":23.98,"h":24.14,"l":23.815,"n":28343,"o":24,"t":"2026-04-28T04:00:00Z","v":3261061,"vw":23.975017},{"c":23.55,"h":24.045,"l":23.465,"n":28341,"o":23.84,"t":"2026-04-29T04:00:00Z","v":2653900,"vw":23.589732},{"c":23.97,"h":24.11,"l":23.33,"n":31476,"o":23.43,"t":"2026-04-30T04:00:00Z","v":3140832,"vw":23.926871},{"c":24.07,"h":24.2,"l":23.74,"n":29204,"o":24,"t":"2026-05-01T04:00:00Z","v":2711792,"vw":24.070882},{"c":23.78,"h":24.01,"l":23.635,"n":28858,"o":23.78,"t":"2026-05-04T04:00:00Z","v":3364226,"vw":23.820468},{"c":24.15,"h":24.245,"l":23.82,"n":22428,"o":23.86,"t":"2026-05-05T04:00:00Z","v":1778246,"vw":24.11241},{"c":24.57,"h":24.65,"l":24.425,"n":29455,"o":24.45,"t":"2026-05-06T04:00:00Z","v":3702640,"vw":24.534112},{"c":24.175,"h":24.72,"l":24.09,"n":23137,"o":24.6,"t":"2026-05-07T04:00:00Z","v":1861378,"vw":24.263575},{"c":24.3,"h":24.39,"l":24.1503,"n":20817,"o":24.39,"t":"2026-05-08T04:00:00Z","v":2174764,"vw":24.270437},{"c":24.16,"h":24.6,"l":24.03,"n":39667,"o":24.39,"t":"2026-05-11T04:00:00Z","v":4251648,"vw":24.188442},{"c":24.15,"h":24.27,"l":23.67,"n":33427,"o":24.2,"t":"2026-05-12T04:00:00Z","v":3316276,"vw":24.022157},{"c":23.44,"h":24.25,"l":23.41,"n":32867,"o":24.02,"t":"2026-05-13T04:00:00Z","v":2880074,"vw":23.585434},{"c":23.59,"h":24.06,"l":23.53,"n":23333,"o":23.69,"t":"2026-05-14T04:00:00Z","v":2356792,"vw":23.645001},{"c":23.29,"h":23.63,"l":23.135,"n":30059,"o":23.62,"t":"2026-05-15T04:00:00Z","v":3514751,"vw":23.291402},{"c":23.47,"h":23.68,"l":23.34,"n":26839,"o":23.38,"t":"2026-05-18T04:00:00Z","v":2099241,"vw":23.492256},{"c":23.15,"h":23.42,"l":23.09,"n":29523,"o":23.36,"t":"2026-05-19T04:00:00Z","v":2724101,"vw":23.222101},{"c":23.77,"h":23.89,"l":23.15,"n":25783,"o":23.27,"t":"2026-05-20T04:00:00Z","v":2264972,"vw":23.730248},{"c":23.82,"h":23.935,"l":23.56,"n":30899,"o":23.65,"t":"2026-05-21T04:00:00Z","v":2884681,"vw":23.791822},{"c":23.94,"h":24.035,"l":23.86,"n":22420,"o":23.88,"t":"2026-05-22T04:00:00Z","v":2153161,"vw":23.949199},{"c":24.26,"h":24.33,"l":23.91,"n":32875,"o":23.98,"t":"2026-05-26T04:00:00Z","v":2078159,"vw":24.201837},{"c":24.1,"h":24.49,"l":24.015,"n":28500,"o":24.34,"t":"2026-05-27T04:00:00Z","v":1765473,"vw":24.190565},{"c":24,"h":24.125,"l":23.82,"n":26346,"o":24.1,"t":"2026-05-28T04:00:00Z","v":3553867,"vw":24.002644},{"c":24.01,"h":24.16,"l":23.83,"n":24008,"o":23.93,"t":"2026-05-29T04:00:00Z","v":2572047,"vw":24.002821},{"c":23.37,"h":23.92,"l":23.35,"n":27793,"o":23.9,"t":"2026-06-01T04:00:00Z","v":2427454,"vw":23.502245},{"c":23.85,"h":23.925,"l":23.24,"n":30693,"o":23.24,"t":"2026-06-02T04:00:00Z","v":2898240,"vw":23.808742},{"c":23.31,"h":23.79,"l":23.24,"n":26999,"o":23.69,"t":"2026-06-03T04:00:00Z","v":4609251,"vw":23.397034},{"c":23.97,"h":24.075,"l":23.66,"n":32687,"o":23.73,"t":"2026-06-04T04:00:00Z","v":3762507,"vw":23.938503},{"c":23.96,"h":24.105,"l":23.715,"n":30133,"o":23.87,"t":"2026-06-05T04:00:00Z","v":3084750,"vw":23.944259},{"c":23.79,"h":24.22,"l":23.78,"n":29980,"o":24.04,"t":"2026-06-08T04:00:00Z","v":3475346,"vw":23.920546},{"c":24.28,"h":24.605,"l":24.01,"n":39302,"o":24.02,"t":"2026-06-09T04:00:00Z","v":4106260,"vw":24.285134},{"c":24.37,"h":24.7,"l":24.27,"n":32985,"o":24.47,"t":"2026-06-10T04:00:00Z","v":3966637,"vw":24.439277},{"c":24.69,"h":24.8,"l":24.265,"n":32757,"o":24.56,"t":"2026-06-11T04:00:00Z","v":3495742,"vw":24.542256},{"c":25.14,"h":25.2,"l":24.75,"n":31435,"o":25.085,"t":"2026-06-12T04:00:00Z","v":3513911,"vw":25.040238},{"c":24.76,"h":25.47,"l":24.7,"n":29631,"o":25.38,"t":"2026-06-15T04:00:00Z","v":4181588,"vw":24.887432},{"c":25,"h":25.24,"l":24.86,"n":27643,"o":25.06,"t":"2026-06-16T04:00:00Z","v":3403675,"vw":24.984348},{"c":24.61,"h":25.2351,"l":24.3375,"n":33529,"o":24.92,"t":"2026-06-17T04:00:00Z","v":3888087,"vw":24.7765},{"c":24.8,"h":25.04,"l":24.6,"n":27067,"o":24.81,"t":"2026-06-18T04:00:00Z","v":6020538,"vw":24.781694},{"c":25.01,"h":25.1825,"l":24.79,"n":26694,"o":24.79,"t":"2026-06-22T04:00:00Z","v":3072787,"vw":25.030232},{"c":25.32,"h":25.39,"l":24.94,"n":32285,"o":25.04,"t":"2026-06-23T04:00:00Z","v":3846391,"vw":25.230208},{"c":25.65,"h":25.7,"l":25.29,"n":45596,"o":25.29,"t":"2026-06-24T04:00:00Z","v":5866281,"vw":25.596341},{"c":25.88,"h":26.11,"l":25.53,"n":36555,"o":25.66,"t":"2026-06-25T04:00:00Z","v":4065014,"vw":25.865484},{"c":25.88,"h":26.025,"l":25.705,"n":42661,"o":25.97,"t":"2026-06-26T04:00:00Z","v":10628516,"vw":25.878967},{"c":25.8,"h":25.85,"l":25.47,"n":37289,"o":25.74,"t":"2026-06-29T04:00:00Z","v":4322114,"vw":25.702781},{"c":25.9,"h":25.96,"l":25.65,"n":29634,"o":25.77,"t":"2026-06-30T04:00:00Z","v":3645903,"vw":25.878568},{"c":26.23,"h":26.425,"l":25.785,"n":39866,"o":25.91,"t":"2026-07-01T04:00:00Z","v":5831649,"vw":26.228533},{"c":26,"h":26.52,"l":25.84,"n":33950,"o":26.46,"t":"2026-07-02T04:00:00Z","v":3813549,"vw":26.031013},{"c":26.45,"h":26.55,"l":25.94,"n":33891,"o":25.95,"t":"2026-07-06T04:00:00Z","v":5116488,"vw":26.377776},{"c":26.43,"h":26.7,"l":26.41,"n":29161,"o":26.7,"t":"2026-07-07T04:00:00Z","v":3563029,"vw":26.518463},{"c":25.73,"h":26.3,"l":25.38,"n":42607,"o":25.38,"t":"2026-07-08T04:00:00Z","v":4214939,"vw":25.747251},{"c":26.17,"h":26.33,"l":25.82,"n":29191,"o":25.88,"t":"2026-07-09T04:00:00Z","v":4967086,"vw":26.19335},{"c":26.21,"h":26.35,"l":26,"n":24915,"o":26.27,"t":"2026-07-10T04:00:00Z","v":3570405,"vw":26.221554},{"c":26.325,"h":26.4,"l":26.035,"n":26753,"o":26.31,"t":"2026-07-13T04:00:00Z","v":3989643,"vw":26.243971},{"c":26.31,"h":26.5812,"l":26.18,"n":27658,"o":26.29,"t":"2026-07-14T04:00:00Z","v":3575997,"vw":26.31783},{"c":26.38,"h":26.495,"l":26.23,"n":36751,"o":26.44,"t":"2026-07-15T04:00:00Z","v":5145507,"vw":26.395501},{"c":27.29,"h":27.32,"l":26.4,"n":43913,"o":26.4,"t":"2026-07-16T04:00:00Z","v":6399071,"vw":27.157336},{"c":26.74,"h":27.26,"l":26.67,"n":40668,"o":27.08,"t":"2026-07-17T04:00:00Z","v":6453851,"vw":26.852913},{"c":26.51,"h":26.82,"l":26.355,"n":37985,"o":26.74,"t":"2026-07-20T04:00:00Z","v":5460323,"vw":26.483041},{"c":26.17,"h":26.62,"l":25.96,"n":51749,"o":26.43,"t":"2026-07-21T04:00:00Z","v":7931436,"vw":26.14672},{"c":26.39,"h":26.405,"l":25.86,"n":44980,"o":26.17,"t":"2026-07-22T04:00:00Z","v":6011900,"vw":26.184462},{"c":26.11,"h":26.135,"l":25.725,"n":42959,"o":26.06,"t":"2026-07-23T04:00:00Z","v":5970368,"vw":25.983172},{"c":26.49,"h":26.58,"l":26.04,"n":29514,"o":26.23,"t":"2026-07-24T04:00:00Z","v":5239936,"vw":26.443897},{"c":26.41,"h":26.824,"l":26.36,"n":26891,"o":26.57,"t":"2026-07-27T04:00:00Z","v":4363253,"vw":26.473032},{"c":26.89,"h":26.97,"l":26.455,"n":30253,"o":26.48,"t":"2026-07-28T04:00:00Z","v":4524746,"vw":26.774685},{"c":26.68,"h":27,"l":26.53,"n":36295,"o":26.76,"t":"2026-07-29T04:00:00Z","v":5467794,"vw":26.75405},{"c":26.41,"h":26.9,"l":26.31,"n":31556,"o":26.73,"t":"2026-07-30T04:00:00Z","v":3926905,"vw":26.48717},{"c":26.64,"h":26.76,"l":26.28,"n":32269,"o":26.45,"t":"2026-07-31T04:00:00Z","v":5120846,"vw":26.569481},{"c":26.85,"h":27.03,"l":26.635,"n":28472,"o":26.73,"t":"2026-08-03T04:00:00Z","v":3811457,"vw":26.823911},{"c":27.15,"h":27.3599,"l":26.745,"n":33612,"o":26.82,"t":"2026-08-04T04:00:00Z","v":4546236,"vw":27.168828},{"c":27,"h":27.24,"l":26.945,"n":32994,"o":27.2,"t":"2026-08-05T04:00:00Z","v":3094169,"vw":27.035374},{"c":26.67,"h":27.24,"l":26.64,"n":30654,"o":27.19,"t":"2026-08-06T04:00:00Z","v":4130425,"vw":26.831155},{"c":26.56,"h":26.67,"l":26.435,"n":26136,"o":26.61,"t":"2026-08-07T04:00:00Z","v":3337640,"vw":26.572453},{"c":26.52,"h":26.66,"l":26.255,"n":29104,"o":26.38,"t":"2026-08-10T04:00:00Z","v":3169473,"vw":26.416898},{"c":26.84,"h":26.87,"l":26.56,"n":22353,"o":26.56,"t":"2026-08-11T04:00:00Z","v":2613975,"vw":26.80287},{"c":27.08,"h":27.09,"l":26.715,"n":28428,"o":26.86,"t":"2026-08-12T04:00:00Z","v":3239288,"vw":26.995119},{"c":27.07,"h":27.315,"l":26.955,"n":24837,"o":27.24,"t":"2026-08-13T04:00:00Z","v":2928458,"vw":27.069986},{"c":27.17,"h":27.3,"l":26.965,"n":21997,"o":27.07,"t":"2026-08-14T04:00:00Z","v":2412503,"vw":27.19648},{"c":27.07,"h":27.34,"l":27.0201,"n":22359,"o":27.06,"t":"2026-08-17T04:00:00Z","v":2476209,"vw":27.104475},{"c":26.66,"h":27.255,"l":26.59,"n":28396,"o":27.11,"t":"2026-08-18T04:00:00Z","v":3221773,"vw":26.724076},{"c":25.91,"h":26.77,"l":25.855,"n":29511,"o":26.69,"t":"2026-08-19T04:00:00Z","v":3332353,"vw":26.110285},{"c":25.83,"h":26.009,"l":25.71,"n":28563,"o":25.83,"t":"2026-08-20T04:00:00Z","v":3233975,"vw":25.835341},{"c":25.81,"h":26.07,"l":25.64,"n":26130,"o":26.04,"t":"2026-08-21T04:00:00Z","v":2870429,"vw":25.820107},{"c":25.77,"h":26.07,"l":25.695,"n":25409,"o":25.77,"t":"2026-08-24T04:00:00Z","v":4357054,"vw":25.791918},{"c":25.66,"h":25.86,"l":25.545,"n":23369,"o":25.86,"t":"2026-08-25T04:00:00Z","v":3111904,"vw":25.644608},{"c":25.78,"h":25.915,"l":25.57,"n":20894,"o":25.66,"t":"2026-08-26T04:00:00Z","v":2014292,"vw":25.810321},{"c":25.85,"h":25.865,"l":25.395,"n":20953,"o":25.58,"t":"2026-08-27T04:00:00Z","v":2690438,"vw":25.772817},{"c":25.85,"h":26.15,"l":25.74,"n":22530,"o":25.98,"t":"2026-08-28T04:00:00Z","v":3417022,"vw":25.863843},{"c":25.58,"h":25.8,"l":25.53,"n":22935,"o":25.8,"t":"2026-08-31T04:00:00Z","v":2916584,"vw":25.601566},{"c":25.18,"h":25.69,"l":25.09,"n":27210,"o":25.52,"t":"2026-09-01T04:00:00Z","v":2914929,"vw":25.278202},{"c":25.65,"h":25.895,"l":25.245,"n":27832,"o":25.34,"t":"2026-09-02T04:00:00Z","v":4545955,"vw":25.643795},{"c":25.98,"h":26.06,"l":25.625,"n":24741,"o":25.69,"t":"2026-09-03T04:00:00Z","v":3369726,"vw":25.918601},{"c":26.04,"h":26.13,"l":25.69,"n":22812,"o":25.69,"t":"2026-09-04T04:00:00Z","v":2647660,"vw":26.034054},{"c":25.61,"h":26.02,"l":25.57,"n":25209,"o":25.94,"t":"2026-09-08T04:00:00Z","v":3151107,"vw":25.707508},{"c":25.41,"h":25.7,"l":25.25,"n":33352,"o":25.48,"t":"2026-09-09T04:00:00Z","v":3503196,"vw":25.404323},{"c":25.6,"h":25.6,"l":25.095,"n":26446,"o":25.41,"t":"2026-09-10T04:00:00Z","v":3437626,"vw":25.407909},{"c":25.66,"h":26.02,"l":25.395,"n":32592,"o":25.76,"t":"2026-09-11T04:00:00Z","v":3935049,"vw":25.637667},{"c":25.86,"h":25.98,"l":25.63,"n":34673,"o":25.67,"t":"2026-09-14T04:00:00Z","v":4200116,"vw":25.826992},{"c":25.81,"h":26.02,"l":25.7,"n":31055,"o":25.8,"t":"2026-09-15T04:00:00Z","v":2968303,"vw":25.816229},{"c":25.31,"h":25.85,"l":24.81,"n":50434,"o":25.85,"t":"2026-09-16T04:00:00Z","v":6266062,"vw":25.353526},{"c":25.32,"h":25.69,"l":25.25,"n":37163,"o":25.47,"t":"2026-09-17T04:00:00Z","v":3861257,"vw":25.400713},{"c":25.27,"h":25.33,"l":25.035,"n":34415,"o":25.31,"t":"2026-09-18T04:00:00Z","v":8775957,"vw":25.239481},{"c":25.25,"h":25.47,"l":25.215,"n":29286,"o":25.415,"t":"2026-09-21T04:00:00Z","v":3334125,"vw":25.295108},{"c":25.03,"h":25.45,"l":25.0044,"n":32699,"o":25.38,"t":"2026-09-22T04:00:00Z","v":4306378,"vw":25.123051},{"c":24.74,"h":25.152,"l":24.72,"n":36767,"o":24.98,"t":"2026-09-23T04:00:00Z","v":5333940,"vw":24.913054},{"c":25.09,"h":25.145,"l":24.69,"n":30078,"o":24.86,"t":"2026-09-24T04:00:00Z","v":3978070,"vw":24.942405},{"c":25.49,"h":25.57,"l":25.19,"n":30931,"o":25.21,"t":"2026-09-25T04:00:00Z","v":4366684,"vw":25.443237},{"c":25.21,"h":25.45,"l":25.1426,"n":34231,"o":25.45,"t":"2026-09-28T04:00:00Z","v":4424332,"vw":25.240677},{"c":24.84,"h":25.39,"l":24.725,"n":31569,"o":25.24,"t":"2026-09-29T04:00:00Z","v":4398846,"vw":24.877237},{"c":24.64,"h":25.015,"l":24.595,"n":33036,"o":24.85,"t":"2026-09-30T04:00:00Z","v":6665069,"vw":24.691593},{"c":24.98,"h":25,"l":24.06,"n":46591,"o":24.41,"t":"2026-10-01T04:00:00Z","v":8311003,"vw":24.595509},{"c":24.96,"h":25.43,"l":24.71,"n":39789,"o":25.15,"t":"2026-10-02T04:00:00Z","v":6400867,"vw":24.975219},{"c":24.86,"h":25.05,"l":24.65,"n":30455,"o":24.94,"t":"2026-10-05T04:00:00Z","v":4464410,"vw":24.905599},{"c":24.895,"h":25.11,"l":24.805,"n":27562,"o":24.95,"t":"2026-10-06T04:00:00Z","v":3517406,"vw":24.914635},{"c":24.42,"h":24.77,"l":24.145,"n":30948,"o":24.77,"t":"2026-10-07T04:00:00Z","v":5770925,"vw":24.40202},{"c":24.73,"h":24.795,"l":24.26,"n":33650,"o":24.31,"t":"2026-10-08T04:00:00Z","v":5664653,"vw":24.620754},{"c":24.58,"h":24.73,"l":24.465,"n":23239,"o":24.66,"t":"2026-10-09T04:00:00Z","v":3379003,"vw":24.5698},{"c":24.8,"h":24.975,"l":24.58,"n":25749,"o":24.58,"t":"2026-10-12T04:00:00Z","v":3701611,"vw":24.854133},{"c":24.62,"h":25.07,"l":24.485,"n":28698,"o":24.88,"t":"2026-10-13T04:00:00Z","v":4606285,"vw":24.638272},{"c":24.51,"h":24.56,"l":24.23,"n":32587,"o":24.29,"t":"2026-10-14T04:00:00Z","v":5364704,"vw":24.441984},{"c":25,"h":25.12,"l":24.525,"n":39000,"o":24.67,"t":"2026-10-15T04:00:00Z","v":6023203,"vw":24.984938},{"c":25.01,"h":25.625,"l":24.92,"n":35354,"o":25.16,"t":"2026-10-16T04:00:00Z","v":7150574,"vw":25.080036},{"c":24.78,"h":25.02,"l":24.76,"n":24696,"o":25,"t":"2026-10-19T04:00:00Z","v":3258175,"vw":24.838595},{"c":25.34,"h":25.49,"l":24.805,"n":39231,"o":24.82,"t":"2026-10-20T04:00:00Z","v":6188087,"vw":25.304705},{"c":24.59,"h":25.16,"l":24.445,"n":66162,"o":25.16,"t":"2026-10-21T04:00:00Z","v":7704782,"vw":24.659952},{"c":25.16,"h":25.17,"l":24.465,"n":44922,"o":24.48,"t":"2026-10-22T04:00:00Z","v":6776425,"vw":24.998809}],"volatilityBars":[{"c":25.31,"h":25.31,"l":25.3,"n":63,"o":25.3,"t":"2026-09-21T12:30:00Z","v":4182,"vw":25.302},{"c":25.4,"h":25.47,"l":25.29,"n":1120,"o":25.36,"t":"2026-09-21T13:30:00Z","v":117883,"vw":25.372345},{"c":25.33,"h":25.395,"l":25.325,"n":993,"o":25.395,"t":"2026-09-21T13:45:00Z","v":48066,"vw":25.351532},{"c":25.445,"h":25.445,"l":25.295,"n":1269,"o":25.32,"t":"2026-09-21T14:00:00Z","v":59883,"vw":25.366221},{"c":25.41,"h":25.45,"l":25.385,"n":1151,"o":25.445,"t":"2026-09-21T14:15:00Z","v":64585,"vw":25.420304},{"c":25.33,"h":25.425,"l":25.33,"n":880,"o":25.415,"t":"2026-09-21T14:30:00Z","v":38771,"vw":25.382796},{"c":25.35,"h":25.365,"l":25.315,"n":1070,"o":25.33,"t":"2026-09-21T14:45:00Z","v":67964,"vw":25.345928},{"c":25.325,"h":25.355,"l":25.31,"n":1033,"o":25.3479,"t":"2026-09-21T15:00:00Z","v":61545,"vw":25.332508},{"c":25.335,"h":25.355,"l":25.305,"n":1117,"o":25.325,"t":"2026-09-21T15:15:00Z","v":83002,"vw":25.330349},{"c":25.275,"h":25.33,"l":25.275,"n":936,"o":25.33,"t":"2026-09-21T15:30:00Z","v":75710,"vw":25.301635},{"c":25.24,"h":25.31,"l":25.235,"n":958,"o":25.275,"t":"2026-09-21T15:45:00Z","v":51850,"vw":25.273688},{"c":25.24,"h":25.2601,"l":25.23,"n":1160,"o":25.24,"t":"2026-09-21T16:00:00Z","v":73012,"vw":25.247451},{"c":25.225,"h":25.26,"l":25.215,"n":1159,"o":25.24,"t":"2026-09-21T16:15:00Z","v":80327,"vw":25.230908},{"c":25.28,"h":25.29,"l":25.225,"n":948,"o":25.23,"t":"2026-09-21T16:30:00Z","v":98624,"vw":25.266847},{"c":25.275,"h":25.305,"l":25.27,"n":829,"o":25.275,"t":"2026-09-21T16:45:00Z","v":66236,"vw":25.292528},{"c":25.325,"h":25.335,"l":25.275,"n":626,"o":25.275,"t":"2026-09-21T17:00:00Z","v":33636,"vw":25.303677},{"c":25.295,"h":25.325,"l":25.28,"n":831,"o":25.325,"t":"2026-09-21T17:15:00Z","v":82378,"vw":25.300069},{"c":25.24,"h":25.3,"l":25.235,"n":961,"o":25.295,"t":"2026-09-21T17:30:00Z","v":88953,"vw":25.276717},{"c":25.265,"h":25.265,"l":25.225,"n":882,"o":25.24,"t":"2026-09-21T17:45:00Z","v":82160,"vw":25.246575},{"c":25.265,"h":25.285,"l":25.255,"n":959,"o":25.265,"t":"2026-09-21T18:00:00Z","v":110866,"vw":25.269038},{"c":25.315,"h":25.325,"l":25.265,"n":668,"o":25.265,"t":"2026-09-21T18:15:00Z","v":58886,"vw":25.30127},{"c":25.315,"h":25.335,"l":25.3,"n":871,"o":25.315,"t":"2026-09-21T18:30:00Z","v":75720,"vw":25.314582},{"c":25.345,"h":25.35,"l":25.305,"n":1066,"o":25.315,"t":"2026-09-21T18:45:00Z","v":116010,"vw":25.326159},{"c":25.345,"h":25.37,"l":25.33,"n":929,"o":25.345,"t":"2026-09-21T19:00:00Z","v":98650,"vw":25.347981},{"c":25.315,"h":25.36,"l":25.31,"n":1000,"o":25.35,"t":"2026-09-21T19:15:00Z","v":109504,"vw":25.332021},{"c":25.31,"h":25.32,"l":25.26,"n":1650,"o":25.315,"t":"2026-09-21T19:30:00Z","v":174165,"vw":25.288572},{"c":25.245,"h":25.335,"l":25.24,"n":3829,"o":25.315,"t":"2026-09-21T19:45:00Z","v":557557,"vw":25.289863},{"c":25.25,"h":25.25,"l":25.25,"n":43,"o":25.25,"t":"2026-09-21T20:00:00Z","v":531958,"vw":25.25},{"c":25.24,"h":25.28,"l":25.24,"n":159,"o":25.28,"t":"2026-09-21T20:30:00Z","v":1893,"vw":25.2625},{"c":25.23,"h":25.23,"l":25.23,"n":27,"o":25.23,"t":"2026-09-21T20:45:00Z","v":319,"vw":25.23},{"c":25.25,"h":25.25,"l":25.25,"n":11,"o":25.25,"t":"2026-09-22T11:30:00Z","v":2880,"vw":25.25},{"c":25.25,"h":25.25,"l":25.25,"n":12,"o":25.25,"t":"2026-09-22T12:00:00Z","v":1100,"vw":25.25},{"c":25.25,"h":25.25,"l":25.25,"n":39,"o":25.25,"t":"2026-09-22T12:30:00Z","v":2620,"vw":25.25},{"c":25.395,"h":25.395,"l":25.26,"n":1027,"o":25.38,"t":"2026-09-22T13:30:00Z","v":118511,"vw":25.335205},{"c":25.38,"h":25.39,"l":25.26,"n":969,"o":25.39,"t":"2026-09-22T13:45:00Z","v":69118,"vw":25.320015},{"c":25.39,"h":25.45,"l":25.3731,"n":1331,"o":25.39,"t":"2026-09-22T14:00:00Z","v":85368,"vw":25.413443},{"c":25.29,"h":25.39,"l":25.285,"n":1191,"o":25.39,"t":"2026-09-22T14:15:00Z","v":73677,"vw":25.327596},{"c":25.195,"h":25.295,"l":25.195,"n":1418,"o":25.29,"t":"2026-09-22T14:30:00Z","v":85905,"vw":25.243347},{"c":25.12,"h":25.19,"l":25.065,"n":1503,"o":25.19,"t":"2026-09-22T14:45:00Z","v":98493,"vw":25.130249},{"c":25.07,"h":25.165,"l":25.065,"n":1386,"o":25.125,"t":"2026-09-22T15:00:00Z","v":95341,"vw":25.122226},{"c":25.02,"h":25.075,"l":25.02,"n":1169,"o":25.065,"t":"2026-09-22T15:15:00Z","v":71164,"vw":25.056272},{"c":25.055,"h":25.075,"l":25.0044,"n":1461,"o":25.015,"t":"2026-09-22T15:30:00Z","v":158434,"vw":25.029494},{"c":25.095,"h":25.12,"l":25.04,"n":939,"o":25.055,"t":"2026-09-22T15:45:00Z","v":83325,"vw":25.07999},{"c":25.14,"h":25.16,"l":25.1,"n":785,"o":25.1,"t":"2026-09-22T16:00:00Z","v":47757,"vw":25.132594},{"c":25.12,"h":25.165,"l":25.12,"n":744,"o":25.145,"t":"2026-09-22T16:15:00Z","v":49193,"vw":25.153273},{"c":25.13,"h":25.165,"l":25.12,"n":912,"o":25.125,"t":"2026-09-22T16:30:00Z","v":79636,"vw":25.142682},{"c":25.14,"h":25.15,"l":25.1145,"n":927,"o":25.12,"t":"2026-09-22T16:45:00Z","v":113802,"vw":25.130428},{"c":25.105,"h":25.155,"l":25.09,"n":1064,"o":25.145,"t":"2026-09-22T17:00:00Z","v":111651,"vw":25.121293},{"c":25.11,"h":25.1199,"l":25.09,"n":765,"o":25.1,"t":"2026-09-22T17:15:00Z","v":73568,"vw":25.103371},{"c":25.17,"h":25.17,"l":25.12,"n":999,"o":25.12,"t":"2026-09-22T17:30:00Z","v":142903,"vw":25.144565},{"c":25.22,"h":25.24,"l":25.15,"n":1617,"o":25.175,"t":"2026-09-22T17:45:00Z","v":271283,"vw":25.181385},{"c":25.16,"h":25.215,"l":25.16,"n":1075,"o":25.21,"t":"2026-09-22T18:00:00Z","v":124097,"vw":25.18962},{"c":25.165,"h":25.18,"l":25.155,"n":974,"o":25.1579,"t":"2026-09-22T18:15:00Z","v":155383,"vw":25.165578},{"c":25.135,"h":25.18,"l":25.13,"n":1010,"o":25.165,"t":"2026-09-22T18:30:00Z","v":71755,"vw":25.153016},{"c":25.125,"h":25.14,"l":25.115,"n":907,"o":25.135,"t":"2026-09-22T18:45:00Z","v":87950,"vw":25.12553},{"c":25.085,"h":25.135,"l":25.08,"n":1193,"o":25.125,"t":"2026-09-22T19:00:00Z","v":92744,"vw":25.10634},{"c":25.1187,"h":25.12,"l":25.085,"n":1135,"o":25.085,"t":"2026-09-22T19:15:00Z","v":86794,"vw":25.097591},{"c":25.14,"h":25.17,"l":25.105,"n":1544,"o":25.115,"t":"2026-09-22T19:30:00Z","v":175610,"vw":25.144193},{"c":25.03,"h":25.165,"l":25.02,"n":4290,"o":25.15,"t":"2026-09-22T19:45:00Z","v":596471,"vw":25.068928},{"c":25.03,"h":25.03,"l":25.03,"n":44,"o":25.03,"t":"2026-09-22T20:00:00Z","v":991141,"vw":25.03},{"c":25.02,"h":25.11,"l":24.9,"n":826,"o":24.98,"t":"2026-09-23T13:30:00Z","v":85668,"vw":24.999923},{"c":25.085,"h":25.09,"l":24.98,"n":839,"o":25.01,"t":"2026-09-23T13:45:00Z","v":65192,"vw":25.029722},{"c":25.135,"h":25.1418,"l":24.99,"n":1193,"o":25.08,"t":"2026-09-23T14:00:00Z","v":100574,"vw":25.048137},{"c":25.105,"h":25.152,"l":25.08,"n":1079,"o":25.14,"t":"2026-09-23T14:15:00Z","v":104950,"vw":25.115306},{"c":25.075,"h":25.145,"l":25.065,"n":1096,"o":25.11,"t":"2026-09-23T14:30:00Z","v":120769,"vw":25.112489},{"c":25.0399,"h":25.125,"l":25.03,"n":1069,"o":25.07,"t":"2026-09-23T14:45:00Z","v":148958,"vw":25.075448},{"c":25.06,"h":25.105,"l":25.025,"n":1011,"o":25.035,"t":"2026-09-23T15:00:00Z","v":99169,"vw":25.055423},{"c":24.9556,"h":25.095,"l":24.955,"n":2006,"o":25.06,"t":"2026-09-23T15:15:00Z","v":302693,"vw":25.013059},{"c":24.985,"h":24.99,"l":24.95,"n":1330,"o":24.955,"t":"2026-09-23T15:30:00Z","v":188293,"vw":24.969797},{"c":24.955,"h":24.995,"l":24.94,"n":1038,"o":24.985,"t":"2026-09-23T15:45:00Z","v":111997,"vw":24.96877},{"c":24.9579,"h":24.965,"l":24.94,"n":976,"o":24.95,"t":"2026-09-23T16:00:00Z","v":94333,"vw":24.953998},{"c":25.005,"h":25.01,"l":24.95,"n":898,"o":24.955,"t":"2026-09-23T16:15:00Z","v":102287,"vw":24.975192},{"c":25.028,"h":25.03,"l":24.98,"n":925,"o":25.005,"t":"2026-09-23T16:30:00Z","v":78951,"vw":25.006167},{"c":25.015,"h":25.035,"l":24.995,"n":1085,"o":25.03,"t":"2026-09-23T16:45:00Z","v":98346,"vw":25.013821},{"c":24.975,"h":25.02,"l":24.95,"n":982,"o":25.015,"t":"2026-09-23T17:00:00Z","v":65398,"vw":24.971916},{"c":25.005,"h":25.02,"l":24.975,"n":789,"o":24.98,"t":"2026-09-23T17:15:00Z","v":75313,"vw":25.004616},{"c":24.965,"h":25.005,"l":24.955,"n":1340,"o":25.005,"t":"2026-09-23T17:30:00Z","v":173704,"vw":24.976998},{"c":24.995,"h":25,"l":24.955,"n":993,"o":24.965,"t":"2026-09-23T17:45:00Z","v":131061,"vw":24.974973},{"c":24.965,"h":25,"l":24.955,"n":1428,"o":24.995,"t":"2026-09-23T18:00:00Z","v":263932,"vw":24.979497},{"c":24.965,"h":24.98,"l":24.96,"n":812,"o":24.965,"t":"2026-09-23T18:15:00Z","v":75453,"vw":24.968684},{"c":24.915,"h":24.97,"l":24.905,"n":1186,"o":24.965,"t":"2026-09-23T18:30:00Z","v":155319,"vw":24.934255},{"c":24.945,"h":24.9554,"l":24.915,"n":1981,"o":24.915,"t":"2026-09-23T18:45:00Z","v":212938,"vw":24.926944},{"c":24.9199,"h":24.9562,"l":24.91,"n":1408,"o":24.945,"t":"2026-09-23T19:00:00Z","v":213006,"vw":24.938059},{"c":24.885,"h":24.915,"l":24.86,"n":1680,"o":24.91,"t":"2026-09-23T19:15:00Z","v":243049,"vw":24.891754},{"c":24.875,"h":24.905,"l":24.86,"n":2457,"o":24.885,"t":"2026-09-23T19:30:00Z","v":391207,"vw":24.875949},{"c":24.745,"h":24.8797,"l":24.72,"n":6068,"o":24.87,"t":"2026-09-23T19:45:00Z","v":882539,"vw":24.793525},{"c":24.74,"h":24.75,"l":24.68,"n":61,"o":24.74,"t":"2026-09-23T20:00:00Z","v":660527,"vw":24.739915},{"c":24.74,"h":24.74,"l":24.73,"n":55,"o":24.74,"t":"2026-09-23T20:15:00Z","v":21019,"vw":24.739855},{"c":24.74,"h":24.74,"l":24.74,"n":13,"o":24.74,"t":"2026-09-23T20:45:00Z","v":600,"vw":24.74},{"c":24.74,"h":24.74,"l":24.74,"n":8,"o":24.74,"t":"2026-09-23T21:30:00Z","v":821,"vw":24.74},{"c":24.75,"h":24.75,"l":24.73,"n":2,"o":24.73,"t":"2026-09-23T21:45:00Z","v":200,"vw":24.74},{"c":24.76,"h":24.76,"l":24.76,"n":4,"o":24.76,"t":"2026-09-23T22:00:00Z","v":128,"vw":24.76},{"c":24.78,"h":24.78,"l":24.78,"n":27,"o":24.78,"t":"2026-09-24T12:00:00Z","v":765,"vw":24.78},{"c":24.8,"h":24.8,"l":24.8,"n":4,"o":24.8,"t":"2026-09-24T12:30:00Z","v":400,"vw":24.8},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-09-24T12:45:00Z","v":100,"vw":24.76},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-09-24T13:00:00Z","v":100,"vw":24.82},{"c":24.94,"h":24.94,"l":24.78,"n":2,"o":24.78,"t":"2026-09-24T13:15:00Z","v":300,"vw":24.886667},{"c":24.72,"h":24.92,"l":24.715,"n":925,"o":24.85,"t":"2026-09-24T13:30:00Z","v":126504,"vw":24.834808},{"c":24.87,"h":24.88,"l":24.69,"n":1624,"o":24.705,"t":"2026-09-24T13:45:00Z","v":154545,"vw":24.818052},{"c":24.835,"h":24.91,"l":24.835,"n":1152,"o":24.86,"t":"2026-09-24T14:00:00Z","v":101362,"vw":24.870317},{"c":24.865,"h":24.9,"l":24.82,"n":1442,"o":24.83,"t":"2026-09-24T14:15:00Z","v":177105,"vw":24.860006},{"c":24.775,"h":24.89,"l":24.775,"n":808,"o":24.865,"t":"2026-09-24T14:30:00Z","v":70629,"vw":24.848739},{"c":24.77,"h":24.79,"l":24.76,"n":747,"o":24.775,"t":"2026-09-24T14:45:00Z","v":75547,"vw":24.777128},{"c":24.7,"h":24.775,"l":24.695,"n":938,"o":24.77,"t":"2026-09-24T15:00:00Z","v":92849,"vw":24.733803},{"c":24.755,"h":24.765,"l":24.7,"n":837,"o":24.7,"t":"2026-09-24T15:15:00Z","v":71822,"vw":24.738616},{"c":24.735,"h":24.77,"l":24.72,"n":758,"o":24.755,"t":"2026-09-24T15:30:00Z","v":59356,"vw":24.738841},{"c":24.72,"h":24.745,"l":24.71,"n":943,"o":24.735,"t":"2026-09-24T15:45:00Z","v":115641,"vw":24.725859},{"c":24.77,"h":24.77,"l":24.715,"n":830,"o":24.7201,"t":"2026-09-24T16:00:00Z","v":92478,"vw":24.744005},{"c":24.87,"h":24.96,"l":24.77,"n":2043,"o":24.775,"t":"2026-09-24T16:15:00Z","v":254001,"vw":24.866834},{"c":24.88,"h":24.95,"l":24.85,"n":939,"o":24.865,"t":"2026-09-24T16:30:00Z","v":96318,"vw":24.899468},{"c":24.89,"h":24.965,"l":24.855,"n":1213,"o":24.88,"t":"2026-09-24T16:45:00Z","v":130203,"vw":24.917175},{"c":24.91,"h":24.915,"l":24.86,"n":943,"o":24.885,"t":"2026-09-24T17:00:00Z","v":128476,"vw":24.895915},{"c":24.895,"h":24.915,"l":24.875,"n":663,"o":24.91,"t":"2026-09-24T17:15:00Z","v":61713,"vw":24.90008},{"c":24.875,"h":24.895,"l":24.87,"n":807,"o":24.895,"t":"2026-09-24T17:30:00Z","v":61797,"vw":24.879247},{"c":24.94,"h":24.945,"l":24.87,"n":827,"o":24.87,"t":"2026-09-24T17:45:00Z","v":83493,"vw":24.912926},{"c":24.96,"h":24.98,"l":24.9101,"n":1360,"o":24.95,"t":"2026-09-24T18:00:00Z","v":215775,"vw":24.952241},{"c":24.9758,"h":24.99,"l":24.94,"n":1043,"o":24.97,"t":"2026-09-24T18:15:00Z","v":138050,"vw":24.969218},{"c":24.985,"h":25.01,"l":24.94,"n":1050,"o":24.975,"t":"2026-09-24T18:30:00Z","v":142500,"vw":24.968895},{"c":24.97,"h":24.985,"l":24.945,"n":881,"o":24.98,"t":"2026-09-24T18:45:00Z","v":126345,"vw":24.965692},{"c":25.0087,"h":25.015,"l":24.96,"n":929,"o":24.97,"t":"2026-09-24T19:00:00Z","v":115828,"vw":24.991601},{"c":25.045,"h":25.05,"l":24.99,"n":1046,"o":25.005,"t":"2026-09-24T19:15:00Z","v":112886,"vw":25.017199},{"c":25.114,"h":25.1199,"l":25.045,"n":1333,"o":25.045,"t":"2026-09-24T19:30:00Z","v":139737,"vw":25.082548},{"c":25.1,"h":25.145,"l":25.06,"n":3775,"o":25.11,"t":"2026-09-24T19:45:00Z","v":576279,"vw":25.100906},{"c":25.09,"h":25.09,"l":25.09,"n":30,"o":25.09,"t":"2026-09-24T20:00:00Z","v":450327,"vw":25.09},{"c":25.31,"h":25.3865,"l":25.19,"n":764,"o":25.21,"t":"2026-09-25T13:30:00Z","v":70810,"vw":25.249091},{"c":25.2499,"h":25.32,"l":25.23,"n":885,"o":25.3,"t":"2026-09-25T13:45:00Z","v":63986,"vw":25.266604},{"c":25.32,"h":25.335,"l":25.2,"n":1052,"o":25.24,"t":"2026-09-25T14:00:00Z","v":55223,"vw":25.254812},{"c":25.315,"h":25.375,"l":25.27,"n":1182,"o":25.33,"t":"2026-09-25T14:15:00Z","v":97379,"vw":25.321899},{"c":25.335,"h":25.35,"l":25.305,"n":1071,"o":25.3199,"t":"2026-09-25T14:30:00Z","v":75254,"vw":25.332135},{"c":25.27,"h":25.345,"l":25.24,"n":1060,"o":25.3366,"t":"2026-09-25T14:45:00Z","v":92236,"vw":25.309266},{"c":25.285,"h":25.335,"l":25.2633,"n":855,"o":25.2633,"t":"2026-09-25T15:00:00Z","v":85558,"vw":25.288441},{"c":25.285,"h":25.31,"l":25.27,"n":850,"o":25.275,"t":"2026-09-25T15:15:00Z","v":106374,"vw":25.288229},{"c":25.265,"h":25.325,"l":25.24,"n":1180,"o":25.29,"t":"2026-09-25T15:30:00Z","v":145223,"vw":25.288176},{"c":25.37,"h":25.37,"l":25.24,"n":1127,"o":25.265,"t":"2026-09-25T15:45:00Z","v":110145,"vw":25.292701},{"c":25.515,"h":25.52,"l":25.375,"n":1344,"o":25.38,"t":"2026-09-25T16:00:00Z","v":118566,"vw":25.441437},{"c":25.45,"h":25.515,"l":25.44,"n":1007,"o":25.51,"t":"2026-09-25T16:15:00Z","v":88295,"vw":25.480394},{"c":25.4761,"h":25.48,"l":25.43,"n":1000,"o":25.445,"t":"2026-09-25T16:30:00Z","v":89894,"vw":25.457838},{"c":25.455,"h":25.475,"l":25.45,"n":679,"o":25.475,"t":"2026-09-25T16:45:00Z","v":66368,"vw":25.462273},{"c":25.46,"h":25.48,"l":25.45,"n":967,"o":25.455,"t":"2026-09-25T17:00:00Z","v":105225,"vw":25.46295},{"c":25.445,"h":25.465,"l":25.4301,"n":790,"o":25.465,"t":"2026-09-25T17:15:00Z","v":56218,"vw":25.448985},{"c":25.425,"h":25.445,"l":25.4,"n":766,"o":25.445,"t":"2026-09-25T17:30:00Z","v":65988,"vw":25.415866},{"c":25.49,"h":25.49,"l":25.42,"n":1046,"o":25.425,"t":"2026-09-25T17:45:00Z","v":105756,"vw":25.456519},{"c":25.455,"h":25.495,"l":25.43,"n":959,"o":25.495,"t":"2026-09-25T18:00:00Z","v":107381,"vw":25.452722},{"c":25.475,"h":25.485,"l":25.455,"n":842,"o":25.4599,"t":"2026-09-25T18:15:00Z","v":86912,"vw":25.471114},{"c":25.47,"h":25.48,"l":25.45,"n":995,"o":25.475,"t":"2026-09-25T18:30:00Z","v":108503,"vw":25.460689},{"c":25.49,"h":25.495,"l":25.4638,"n":982,"o":25.47,"t":"2026-09-25T18:45:00Z","v":99200,"vw":25.478757},{"c":25.525,"h":25.53,"l":25.47,"n":1091,"o":25.49,"t":"2026-09-25T19:00:00Z","v":79974,"vw":25.498215},{"c":25.505,"h":25.545,"l":25.495,"n":1525,"o":25.525,"t":"2026-09-25T19:15:00Z","v":186732,"vw":25.52507},{"c":25.54,"h":25.54,"l":25.4501,"n":1723,"o":25.5,"t":"2026-09-25T19:30:00Z","v":222644,"vw":25.496935},{"c":25.49,"h":25.57,"l":25.47,"n":4801,"o":25.54,"t":"2026-09-25T19:45:00Z","v":674480,"vw":25.510548},{"c":25.49,"h":25.49,"l":25.49,"n":29,"o":25.49,"t":"2026-09-25T20:00:00Z","v":1022208,"vw":25.49},{"c":25.47,"h":25.47,"l":25.47,"n":2,"o":25.47,"t":"2026-09-25T21:15:00Z","v":381,"vw":25.47},{"c":25.395,"h":25.45,"l":25.31,"n":1294,"o":25.45,"t":"2026-09-28T13:30:00Z","v":160800,"vw":25.387979},{"c":25.3,"h":25.41,"l":25.28,"n":1149,"o":25.39,"t":"2026-09-28T13:45:00Z","v":117516,"vw":25.34897},{"c":25.36,"h":25.415,"l":25.265,"n":1248,"o":25.295,"t":"2026-09-28T14:00:00Z","v":75968,"vw":25.326813},{"c":25.355,"h":25.361,"l":25.265,"n":1037,"o":25.36,"t":"2026-09-28T14:15:00Z","v":105219,"vw":25.318518},{"c":25.31,"h":25.355,"l":25.26,"n":966,"o":25.355,"t":"2026-09-28T14:30:00Z","v":78582,"vw":25.305828},{"c":25.22,"h":25.305,"l":25.2,"n":1204,"o":25.305,"t":"2026-09-28T14:45:00Z","v":104628,"vw":25.247144},{"c":25.19,"h":25.25,"l":25.175,"n":1381,"o":25.22,"t":"2026-09-28T15:00:00Z","v":161080,"vw":25.209357},{"c":25.205,"h":25.225,"l":25.175,"n":1096,"o":25.2,"t":"2026-09-28T15:15:00Z","v":134993,"vw":25.200945},{"c":25.195,"h":25.225,"l":25.18,"n":1042,"o":25.21,"t":"2026-09-28T15:30:00Z","v":119236,"vw":25.205794},{"c":25.16,"h":25.195,"l":25.145,"n":956,"o":25.195,"t":"2026-09-28T15:45:00Z","v":104501,"vw":25.177764},{"c":25.165,"h":25.17,"l":25.1426,"n":1000,"o":25.16,"t":"2026-09-28T16:00:00Z","v":111872,"vw":25.159027},{"c":25.3,"h":25.32,"l":25.145,"n":1745,"o":25.1653,"t":"2026-09-28T16:15:00Z","v":217488,"vw":25.214748},{"c":25.235,"h":25.305,"l":25.22,"n":729,"o":25.3,"t":"2026-09-28T16:30:00Z","v":68043,"vw":25.270061},{"c":25.215,"h":25.255,"l":25.2,"n":728,"o":25.24,"t":"2026-09-28T16:45:00Z","v":72179,"vw":25.227151},{"c":25.32,"h":25.39,"l":25.215,"n":1564,"o":25.215,"t":"2026-09-28T17:00:00Z","v":191379,"vw":25.297163},{"c":25.2778,"h":25.32,"l":25.26,"n":1058,"o":25.305,"t":"2026-09-28T17:15:00Z","v":114470,"vw":25.279944},{"c":25.2901,"h":25.3,"l":25.24,"n":840,"o":25.28,"t":"2026-09-28T17:30:00Z","v":91802,"vw":25.271861},{"c":25.265,"h":25.305,"l":25.255,"n":829,"o":25.295,"t":"2026-09-28T17:45:00Z","v":73656,"vw":25.272475},{"c":25.255,"h":25.265,"l":25.23,"n":939,"o":25.265,"t":"2026-09-28T18:00:00Z","v":115970,"vw":25.247059},{"c":25.225,"h":25.26,"l":25.22,"n":907,"o":25.255,"t":"2026-09-28T18:15:00Z","v":63463,"vw":25.236869},{"c":25.245,"h":25.26,"l":25.21,"n":1251,"o":25.22,"t":"2026-09-28T18:30:00Z","v":106186,"vw":25.232397},{"c":25.215,"h":25.25,"l":25.2,"n":1144,"o":25.25,"t":"2026-09-28T18:45:00Z","v":88609,"vw":25.218475},{"c":25.185,"h":25.23,"l":25.18,"n":1236,"o":25.215,"t":"2026-09-28T19:00:00Z","v":119494,"vw":25.209786},{"c":25.215,"h":25.215,"l":25.15,"n":1752,"o":25.185,"t":"2026-09-28T19:15:00Z","v":178455,"vw":25.187422},{"c":25.235,"h":25.259,"l":25.2,"n":1771,"o":25.215,"t":"2026-09-28T19:30:00Z","v":260242,"vw":25.22848},{"c":25.215,"h":25.27,"l":25.195,"n":5016,"o":25.235,"t":"2026-09-28T19:45:00Z","v":740362,"vw":25.235124},{"c":25.21,"h":25.21,"l":25.21,"n":46,"o":25.21,"t":"2026-09-28T20:00:00Z","v":644777,"vw":25.21},{"c":25.23,"h":25.23,"l":25.23,"n":7,"o":25.23,"t":"2026-09-28T20:30:00Z","v":150,"vw":25.23},{"c":25.2,"h":25.2,"l":25.2,"n":15,"o":25.2,"t":"2026-09-28T23:00:00Z","v":255,"vw":25.2},{"c":25.12,"h":25.12,"l":25.11,"n":3,"o":25.11,"t":"2026-09-29T08:00:00Z","v":277,"vw":25.115092},{"c":25.13,"h":25.13,"l":25.13,"n":4,"o":25.13,"t":"2026-09-29T09:45:00Z","v":218,"vw":25.13},{"c":25.305,"h":25.39,"l":25.15,"n":965,"o":25.28,"t":"2026-09-29T13:30:00Z","v":117137,"vw":25.259675},{"c":25.085,"h":25.3,"l":25.085,"n":1108,"o":25.3,"t":"2026-09-29T13:45:00Z","v":151166,"vw":25.161023},{"c":25.09,"h":25.16,"l":25.03,"n":1411,"o":25.085,"t":"2026-09-29T14:00:00Z","v":106453,"vw":25.083068},{"c":25.0761,"h":25.115,"l":25.06,"n":1395,"o":25.085,"t":"2026-09-29T14:15:00Z","v":136371,"vw":25.087219},{"c":25.015,"h":25.085,"l":24.995,"n":1346,"o":25.08,"t":"2026-09-29T14:30:00Z","v":146576,"vw":25.040242},{"c":25.015,"h":25.055,"l":25.005,"n":1121,"o":25.014,"t":"2026-09-29T14:45:00Z","v":137937,"vw":25.031611},{"c":24.865,"h":25.02,"l":24.86,"n":1300,"o":25.015,"t":"2026-09-29T15:00:00Z","v":126313,"vw":24.958613},{"c":24.875,"h":24.895,"l":24.83,"n":1044,"o":24.86,"t":"2026-09-29T15:15:00Z","v":88492,"vw":24.859899},{"c":24.825,"h":24.885,"l":24.785,"n":814,"o":24.875,"t":"2026-09-29T15:30:00Z","v":72235,"vw":24.836992},{"c":24.775,"h":24.83,"l":24.775,"n":911,"o":24.825,"t":"2026-09-29T15:45:00Z","v":68716,"vw":24.802305},{"c":24.785,"h":24.815,"l":24.7539,"n":1104,"o":24.78,"t":"2026-09-29T16:00:00Z","v":139445,"vw":24.787017},{"c":24.775,"h":24.825,"l":24.7601,"n":1037,"o":24.78,"t":"2026-09-29T16:15:00Z","v":182411,"vw":24.792821},{"c":24.825,"h":24.825,"l":24.77,"n":765,"o":24.775,"t":"2026-09-29T16:30:00Z","v":77954,"vw":24.798764},{"c":24.81,"h":24.87,"l":24.795,"n":1065,"o":24.83,"t":"2026-09-29T16:45:00Z","v":108202,"vw":24.831982},{"c":24.775,"h":24.825,"l":24.7599,"n":722,"o":24.815,"t":"2026-09-29T17:00:00Z","v":93962,"vw":24.791278},{"c":24.785,"h":24.8,"l":24.77,"n":952,"o":24.775,"t":"2026-09-29T17:15:00Z","v":134082,"vw":24.783136},{"c":24.795,"h":24.795,"l":24.77,"n":996,"o":24.785,"t":"2026-09-29T17:30:00Z","v":115426,"vw":24.786813},{"c":24.775,"h":24.835,"l":24.7702,"n":896,"o":24.8,"t":"2026-09-29T17:45:00Z","v":112812,"vw":24.799371},{"c":24.795,"h":24.805,"l":24.725,"n":1214,"o":24.775,"t":"2026-09-29T18:00:00Z","v":154590,"vw":24.768935},{"c":24.795,"h":24.82,"l":24.78,"n":1018,"o":24.8,"t":"2026-09-29T18:15:00Z","v":105837,"vw":24.80238},{"c":24.84,"h":24.845,"l":24.78,"n":1297,"o":24.79,"t":"2026-09-29T18:30:00Z","v":136183,"vw":24.818128},{"c":24.815,"h":24.845,"l":24.79,"n":1182,"o":24.845,"t":"2026-09-29T18:45:00Z","v":105530,"vw":24.808356},{"c":24.825,"h":24.835,"l":24.8,"n":1269,"o":24.815,"t":"2026-09-29T19:00:00Z","v":148346,"vw":24.814766},{"c":24.83,"h":24.83,"l":24.8,"n":1224,"o":24.8253,"t":"2026-09-29T19:15:00Z","v":142487,"vw":24.809895},{"c":24.86,"h":24.86,"l":24.79,"n":1570,"o":24.825,"t":"2026-09-29T19:30:00Z","v":229961,"vw":24.826409},{"c":24.845,"h":24.888,"l":24.825,"n":3751,"o":24.855,"t":"2026-09-29T19:45:00Z","v":530962,"vw":24.855337},{"c":24.84,"h":24.84,"l":24.84,"n":30,"o":24.84,"t":"2026-09-29T20:00:00Z","v":696830,"vw":24.84},{"c":24.87,"h":24.87,"l":24.87,"n":12,"o":24.87,"t":"2026-09-29T20:15:00Z","v":143,"vw":24.87},{"c":24.85,"h":24.85,"l":24.85,"n":8,"o":24.85,"t":"2026-09-29T22:45:00Z","v":264,"vw":24.85},{"c":24.97,"h":24.97,"l":24.96,"n":3,"o":24.96,"t":"2026-09-30T08:00:00Z","v":272,"vw":24.965405},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-09-30T12:30:00Z","v":100,"vw":24.92},{"c":24.885,"h":25.015,"l":24.83,"n":1425,"o":24.83,"t":"2026-09-30T13:30:00Z","v":152425,"vw":24.915064},{"c":24.735,"h":24.9,"l":24.735,"n":1142,"o":24.89,"t":"2026-09-30T13:45:00Z","v":104491,"vw":24.831728},{"c":24.765,"h":24.83,"l":24.685,"n":2522,"o":24.73,"t":"2026-09-30T14:00:00Z","v":430912,"vw":24.759741},{"c":24.705,"h":24.805,"l":24.7,"n":1348,"o":24.76,"t":"2026-09-30T14:15:00Z","v":131780,"vw":24.751686},{"c":24.765,"h":24.775,"l":24.67,"n":1272,"o":24.705,"t":"2026-09-30T14:30:00Z","v":139488,"vw":24.716456},{"c":24.78,"h":24.795,"l":24.755,"n":1320,"o":24.765,"t":"2026-09-30T14:45:00Z","v":111316,"vw":24.768969},{"c":24.77,"h":24.795,"l":24.755,"n":1270,"o":24.775,"t":"2026-09-30T15:00:00Z","v":166376,"vw":24.774989},{"c":24.755,"h":24.795,"l":24.715,"n":1214,"o":24.765,"t":"2026-09-30T15:15:00Z","v":235496,"vw":24.761622},{"c":24.6852,"h":24.755,"l":24.675,"n":823,"o":24.755,"t":"2026-09-30T15:30:00Z","v":163695,"vw":24.700674},{"c":24.68,"h":24.695,"l":24.66,"n":773,"o":24.6879,"t":"2026-09-30T15:45:00Z","v":157782,"vw":24.676336},{"c":24.7112,"h":24.7299,"l":24.68,"n":1009,"o":24.68,"t":"2026-09-30T16:00:00Z","v":252310,"vw":24.709133},{"c":24.66,"h":24.725,"l":24.652,"n":905,"o":24.71,"t":"2026-09-30T16:15:00Z","v":169372,"vw":24.695965},{"c":24.715,"h":24.715,"l":24.645,"n":1084,"o":24.6547,"t":"2026-09-30T16:30:00Z","v":257564,"vw":24.682715},{"c":24.69,"h":24.715,"l":24.6835,"n":820,"o":24.715,"t":"2026-09-30T16:45:00Z","v":136105,"vw":24.698467},{"c":24.6901,"h":24.715,"l":24.68,"n":798,"o":24.69,"t":"2026-09-30T17:00:00Z","v":96573,"vw":24.698613},{"c":24.635,"h":24.69,"l":24.595,"n":1102,"o":24.69,"t":"2026-09-30T17:15:00Z","v":237778,"vw":24.630602},{"c":24.6801,"h":24.685,"l":24.61,"n":948,"o":24.64,"t":"2026-09-30T17:30:00Z","v":224935,"vw":24.640675},{"c":24.665,"h":24.685,"l":24.61,"n":1033,"o":24.685,"t":"2026-09-30T17:45:00Z","v":216431,"vw":24.64768},{"c":24.655,"h":24.67,"l":24.645,"n":940,"o":24.665,"t":"2026-09-30T18:00:00Z","v":234444,"vw":24.658999},{"c":24.6369,"h":24.66,"l":24.61,"n":879,"o":24.655,"t":"2026-09-30T18:15:00Z","v":149884,"vw":24.63827},{"c":24.64,"h":24.65,"l":24.62,"n":1069,"o":24.64,"t":"2026-09-30T18:30:00Z","v":231928,"vw":24.635806},{"c":24.655,"h":24.655,"l":24.61,"n":1049,"o":24.645,"t":"2026-09-30T18:45:00Z","v":147611,"vw":24.62988},{"c":24.675,"h":24.68,"l":24.645,"n":1184,"o":24.655,"t":"2026-09-30T19:00:00Z","v":226060,"vw":24.66136},{"c":24.69,"h":24.695,"l":24.67,"n":1221,"o":24.675,"t":"2026-09-30T19:15:00Z","v":166376,"vw":24.686132},{"c":24.745,"h":24.75,"l":24.6801,"n":1708,"o":24.69,"t":"2026-09-30T19:30:00Z","v":385270,"vw":24.718186},{"c":24.645,"h":24.75,"l":24.64,"n":4066,"o":24.745,"t":"2026-09-30T19:45:00Z","v":617617,"vw":24.683073},{"c":24.65,"h":24.65,"l":24.64,"n":52,"o":24.64,"t":"2026-09-30T20:00:00Z","v":1070369,"vw":24.640005},{"c":24.42,"h":24.48,"l":24.42,"n":19,"o":24.42,"t":"2026-10-01T13:15:00Z","v":2262,"vw":24.449851},{"c":24.2,"h":24.55,"l":24.16,"n":1494,"o":24.37,"t":"2026-10-01T13:30:00Z","v":207863,"vw":24.404828},{"c":24.21,"h":24.29,"l":24.175,"n":1571,"o":24.205,"t":"2026-10-01T13:45:00Z","v":175630,"vw":24.224849},{"c":24.105,"h":24.225,"l":24.06,"n":2989,"o":24.22,"t":"2026-10-01T14:00:00Z","v":372477,"vw":24.139351},{"c":24.125,"h":24.175,"l":24.085,"n":1547,"o":24.11,"t":"2026-10-01T14:15:00Z","v":143760,"vw":24.125367},{"c":24.245,"h":24.255,"l":24.1,"n":1698,"o":24.13,"t":"2026-10-01T14:30:00Z","v":252782,"vw":24.144654},{"c":24.285,"h":24.31,"l":24.165,"n":2778,"o":24.245,"t":"2026-10-01T14:45:00Z","v":385464,"vw":24.258722},{"c":24.25,"h":24.29,"l":24.22,"n":2453,"o":24.29,"t":"2026-10-01T15:00:00Z","v":385347,"vw":24.247254},{"c":24.305,"h":24.3199,"l":24.245,"n":1571,"o":24.25,"t":"2026-10-01T15:15:00Z","v":216390,"vw":24.274536},{"c":24.3561,"h":24.3674,"l":24.235,"n":2348,"o":24.305,"t":"2026-10-01T15:30:00Z","v":426397,"vw":24.296169},{"c":24.46,"h":24.465,"l":24.355,"n":1521,"o":24.355,"t":"2026-10-01T15:45:00Z","v":252446,"vw":24.401128},{"c":24.515,"h":24.53,"l":24.47,"n":1314,"o":24.47,"t":"2026-10-01T16:00:00Z","v":259225,"vw":24.501693},{"c":24.585,"h":24.59,"l":24.4939,"n":1268,"o":24.51,"t":"2026-10-01T16:15:00Z","v":206414,"vw":24.547225},{"c":24.645,"h":24.65,"l":24.575,"n":1514,"o":24.58,"t":"2026-10-01T16:30:00Z","v":246225,"vw":24.613358},{"c":24.635,"h":24.67,"l":24.59,"n":1759,"o":24.645,"t":"2026-10-01T16:45:00Z","v":337314,"vw":24.628108},{"c":24.65,"h":24.68,"l":24.62,"n":1424,"o":24.63,"t":"2026-10-01T17:00:00Z","v":224261,"vw":24.648041},{"c":24.66,"h":24.715,"l":24.6301,"n":1123,"o":24.65,"t":"2026-10-01T17:15:00Z","v":191701,"vw":24.670772},{"c":24.695,"h":24.715,"l":24.655,"n":1800,"o":24.66,"t":"2026-10-01T17:30:00Z","v":295873,"vw":24.680829},{"c":24.655,"h":24.695,"l":24.625,"n":1405,"o":24.695,"t":"2026-10-01T17:45:00Z","v":221058,"vw":24.652777},{"c":24.685,"h":24.685,"l":24.615,"n":1267,"o":24.66,"t":"2026-10-01T18:00:00Z","v":192779,"vw":24.648625},{"c":24.705,"h":24.725,"l":24.68,"n":1256,"o":24.685,"t":"2026-10-01T18:15:00Z","v":172560,"vw":24.704342},{"c":24.75,"h":24.775,"l":24.695,"n":1450,"o":24.705,"t":"2026-10-01T18:30:00Z","v":289608,"vw":24.746348},{"c":24.775,"h":24.775,"l":24.74,"n":1539,"o":24.745,"t":"2026-10-01T18:45:00Z","v":261000,"vw":24.757194},{"c":24.7989,"h":24.815,"l":24.765,"n":1365,"o":24.77,"t":"2026-10-01T19:00:00Z","v":235692,"vw":24.795867},{"c":24.865,"h":24.88,"l":24.795,"n":1556,"o":24.7962,"t":"2026-10-01T19:15:00Z","v":250540,"vw":24.838736},{"c":24.842,"h":24.9,"l":24.8102,"n":2138,"o":24.865,"t":"2026-10-01T19:30:00Z","v":375889,"vw":24.84716},{"c":24.985,"h":25,"l":24.8402,"n":4306,"o":24.845,"t":"2026-10-01T19:45:00Z","v":750019,"vw":24.941738},{"c":24.99,"h":24.99,"l":24.98,"n":57,"o":24.98,"t":"2026-10-01T20:00:00Z","v":974668,"vw":24.980103},{"c":24.97,"h":24.97,"l":24.97,"n":10,"o":24.97,"t":"2026-10-01T20:15:00Z","v":448,"vw":24.97},{"c":24.98,"h":24.98,"l":24.98,"n":7,"o":24.98,"t":"2026-10-01T21:00:00Z","v":2700,"vw":24.98},{"c":25,"h":25.01,"l":25,"n":3,"o":25.01,"t":"2026-10-02T11:30:00Z","v":466,"vw":25.007143},{"c":24.99,"h":24.99,"l":24.99,"n":67,"o":24.99,"t":"2026-10-02T12:00:00Z","v":19914,"vw":24.99},{"c":25,"h":25.03,"l":25,"n":26,"o":25.03,"t":"2026-10-02T12:30:00Z","v":4380,"vw":25.003},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-10-02T13:00:00Z","v":100,"vw":25.26},{"c":25.345,"h":25.4,"l":25.14,"n":1596,"o":25.14,"t":"2026-10-02T13:30:00Z","v":215978,"vw":25.248545},{"c":25.175,"h":25.43,"l":25.17,"n":1648,"o":25.35,"t":"2026-10-02T13:45:00Z","v":211879,"vw":25.297757},{"c":25.19,"h":25.26,"l":25.13,"n":2130,"o":25.175,"t":"2026-10-02T14:00:00Z","v":223806,"vw":25.206411},{"c":25.18,"h":25.225,"l":25.145,"n":1504,"o":25.19,"t":"2026-10-02T14:15:00Z","v":234167,"vw":25.182022},{"c":25.15,"h":25.18,"l":25.1,"n":1306,"o":25.18,"t":"2026-10-02T14:30:00Z","v":201657,"vw":25.148121},{"c":25.1557,"h":25.205,"l":25.12,"n":1503,"o":25.155,"t":"2026-10-02T14:45:00Z","v":204537,"vw":25.160803},{"c":24.955,"h":25.17,"l":24.955,"n":1691,"o":25.16,"t":"2026-10-02T15:00:00Z","v":279358,"vw":25.046158},{"c":24.975,"h":24.975,"l":24.885,"n":1411,"o":24.955,"t":"2026-10-02T15:15:00Z","v":171770,"vw":24.930797},{"c":24.975,"h":25.0094,"l":24.945,"n":1135,"o":24.975,"t":"2026-10-02T15:30:00Z","v":130944,"vw":24.981299},{"c":24.965,"h":24.975,"l":24.94,"n":1204,"o":24.975,"t":"2026-10-02T15:45:00Z","v":153705,"vw":24.952903},{"c":24.955,"h":24.975,"l":24.88,"n":1245,"o":24.965,"t":"2026-10-02T16:00:00Z","v":141016,"vw":24.926086},{"c":24.945,"h":24.9699,"l":24.935,"n":893,"o":24.955,"t":"2026-10-02T16:15:00Z","v":115076,"vw":24.956704},{"c":24.89,"h":24.95,"l":24.89,"n":1173,"o":24.95,"t":"2026-10-02T16:30:00Z","v":165464,"vw":24.915143},{"c":24.925,"h":24.95,"l":24.89,"n":1007,"o":24.895,"t":"2026-10-02T16:45:00Z","v":107049,"vw":24.925465},{"c":24.91,"h":24.955,"l":24.905,"n":1020,"o":24.925,"t":"2026-10-02T17:00:00Z","v":109080,"vw":24.934396},{"c":24.86,"h":24.92,"l":24.84,"n":1144,"o":24.91,"t":"2026-10-02T17:15:00Z","v":147704,"vw":24.875294},{"c":24.885,"h":24.895,"l":24.865,"n":920,"o":24.87,"t":"2026-10-02T17:30:00Z","v":78101,"vw":24.883576},{"c":24.825,"h":24.89,"l":24.805,"n":1568,"o":24.885,"t":"2026-10-02T17:45:00Z","v":229355,"vw":24.835386},{"c":24.815,"h":24.8496,"l":24.8,"n":1167,"o":24.825,"t":"2026-10-02T18:00:00Z","v":221048,"vw":24.827076},{"c":24.7291,"h":24.81,"l":24.71,"n":1212,"o":24.81,"t":"2026-10-02T18:15:00Z","v":146641,"vw":24.754999},{"c":24.7427,"h":24.76,"l":24.71,"n":992,"o":24.725,"t":"2026-10-02T18:30:00Z","v":106800,"vw":24.730601},{"c":24.785,"h":24.785,"l":24.73,"n":1157,"o":24.74,"t":"2026-10-02T18:45:00Z","v":177936,"vw":24.75094},{"c":24.8509,"h":24.86,"l":24.775,"n":1279,"o":24.785,"t":"2026-10-02T19:00:00Z","v":206198,"vw":24.823229},{"c":24.885,"h":24.915,"l":24.84,"n":1901,"o":24.855,"t":"2026-10-02T19:15:00Z","v":240758,"vw":24.869139},{"c":24.95,"h":24.955,"l":24.86,"n":2148,"o":24.89,"t":"2026-10-02T19:30:00Z","v":264363,"vw":24.90053},{"c":24.955,"h":24.995,"l":24.905,"n":5627,"o":24.955,"t":"2026-10-02T19:45:00Z","v":792277,"vw":24.959626},{"c":24.96,"h":24.96,"l":24.96,"n":33,"o":24.96,"t":"2026-10-02T20:00:00Z","v":1070829,"vw":24.96},{"c":24.87,"h":24.92,"l":24.87,"n":7,"o":24.87,"t":"2026-10-05T13:15:00Z","v":800,"vw":24.88},{"c":24.755,"h":25,"l":24.72,"n":905,"o":24.94,"t":"2026-10-05T13:30:00Z","v":110861,"vw":24.901541},{"c":24.69,"h":24.7703,"l":24.68,"n":1420,"o":24.76,"t":"2026-10-05T13:45:00Z","v":124634,"vw":24.710222},{"c":24.79,"h":24.815,"l":24.65,"n":1677,"o":24.69,"t":"2026-10-05T14:00:00Z","v":113543,"vw":24.728973},{"c":24.9,"h":24.95,"l":24.79,"n":1296,"o":24.79,"t":"2026-10-05T14:15:00Z","v":80044,"vw":24.874126},{"c":24.845,"h":24.945,"l":24.84,"n":1734,"o":24.905,"t":"2026-10-05T14:30:00Z","v":160004,"vw":24.887275},{"c":24.865,"h":24.885,"l":24.8199,"n":885,"o":24.85,"t":"2026-10-05T14:45:00Z","v":124342,"vw":24.85651},{"c":24.905,"h":24.905,"l":24.835,"n":1079,"o":24.865,"t":"2026-10-05T15:00:00Z","v":116621,"vw":24.872227},{"c":24.875,"h":24.9099,"l":24.86,"n":756,"o":24.9099,"t":"2026-10-05T15:15:00Z","v":67469,"vw":24.880301},{"c":24.895,"h":24.91,"l":24.855,"n":671,"o":24.88,"t":"2026-10-05T15:30:00Z","v":40762,"vw":24.883057},{"c":24.9339,"h":24.945,"l":24.88,"n":709,"o":24.89,"t":"2026-10-05T15:45:00Z","v":89602,"vw":24.918231},{"c":24.965,"h":24.965,"l":24.905,"n":705,"o":24.935,"t":"2026-10-05T16:00:00Z","v":63821,"vw":24.931666},{"c":24.965,"h":24.975,"l":24.945,"n":693,"o":24.96,"t":"2026-10-05T16:15:00Z","v":65636,"vw":24.955413},{"c":24.975,"h":24.985,"l":24.94,"n":837,"o":24.96,"t":"2026-10-05T16:30:00Z","v":106166,"vw":24.957604},{"c":25.005,"h":25.015,"l":24.975,"n":822,"o":24.98,"t":"2026-10-05T16:45:00Z","v":100944,"vw":24.99278},{"c":25,"h":25.015,"l":24.985,"n":697,"o":25.005,"t":"2026-10-05T17:00:00Z","v":43827,"vw":24.997048},{"c":25.01,"h":25.015,"l":24.975,"n":749,"o":25.005,"t":"2026-10-05T17:15:00Z","v":89803,"vw":24.994487},{"c":25.0428,"h":25.05,"l":24.99,"n":809,"o":25.005,"t":"2026-10-05T17:30:00Z","v":123534,"vw":25.012652},{"c":25.025,"h":25.05,"l":25.01,"n":647,"o":25.045,"t":"2026-10-05T17:45:00Z","v":89199,"vw":25.02365},{"c":25.005,"h":25.04,"l":24.995,"n":1001,"o":25.025,"t":"2026-10-05T18:00:00Z","v":149184,"vw":25.014449},{"c":24.985,"h":25.005,"l":24.98,"n":765,"o":25.005,"t":"2026-10-05T18:15:00Z","v":93869,"vw":24.994139},{"c":24.985,"h":25.01,"l":24.985,"n":1082,"o":24.985,"t":"2026-10-05T18:30:00Z","v":110111,"vw":24.996801},{"c":24.99,"h":24.99,"l":24.945,"n":941,"o":24.98,"t":"2026-10-05T18:45:00Z","v":125657,"vw":24.970287},{"c":25.025,"h":25.025,"l":24.97,"n":1192,"o":24.99,"t":"2026-10-05T19:00:00Z","v":136540,"vw":24.994029},{"c":24.995,"h":25.03,"l":24.98,"n":1224,"o":25.025,"t":"2026-10-05T19:15:00Z","v":124346,"vw":25.008179},{"c":24.96,"h":25,"l":24.92,"n":1506,"o":24.995,"t":"2026-10-05T19:30:00Z","v":160244,"vw":24.953574},{"c":24.89,"h":24.955,"l":24.83,"n":5391,"o":24.955,"t":"2026-10-05T19:45:00Z","v":718383,"vw":24.872405},{"c":24.86,"h":24.89,"l":24.8,"n":83,"o":24.86,"t":"2026-10-05T20:00:00Z","v":1130211,"vw":24.85996},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-06T11:45:00Z","v":140,"vw":24.99},{"c":25,"h":25.11,"l":25,"n":21,"o":25.11,"t":"2026-10-06T13:15:00Z","v":5502,"vw":25.012805},{"c":24.93,"h":25.025,"l":24.91,"n":1283,"o":24.95,"t":"2026-10-06T13:30:00Z","v":175456,"vw":24.965636},{"c":25,"h":25.005,"l":24.915,"n":1084,"o":24.925,"t":"2026-10-06T13:45:00Z","v":87056,"vw":24.978963},{"c":25.05,"h":25.11,"l":24.98,"n":1161,"o":24.99,"t":"2026-10-06T14:00:00Z","v":75749,"vw":25.057523},{"c":24.95,"h":25.05,"l":24.945,"n":901,"o":25.05,"t":"2026-10-06T14:15:00Z","v":51079,"vw":25.005096},{"c":24.92,"h":24.99,"l":24.915,"n":900,"o":24.945,"t":"2026-10-06T14:30:00Z","v":99704,"vw":24.952723},{"c":24.99,"h":25,"l":24.925,"n":957,"o":24.925,"t":"2026-10-06T14:45:00Z","v":94819,"vw":24.96807},{"c":25.015,"h":25.025,"l":24.96,"n":1023,"o":24.995,"t":"2026-10-06T15:00:00Z","v":88565,"vw":24.994979},{"c":25.035,"h":25.055,"l":24.995,"n":1234,"o":25.02,"t":"2026-10-06T15:15:00Z","v":148775,"vw":25.033524},{"c":25.0199,"h":25.035,"l":24.995,"n":663,"o":25.035,"t":"2026-10-06T15:30:00Z","v":47256,"vw":25.008993},{"c":24.965,"h":25.025,"l":24.965,"n":776,"o":25.015,"t":"2026-10-06T15:45:00Z","v":74959,"vw":25.003064},{"c":24.945,"h":24.97,"l":24.935,"n":691,"o":24.96,"t":"2026-10-06T16:00:00Z","v":59203,"vw":24.953216},{"c":24.905,"h":24.94,"l":24.895,"n":740,"o":24.94,"t":"2026-10-06T16:15:00Z","v":74880,"vw":24.920414},{"c":24.923,"h":24.925,"l":24.885,"n":815,"o":24.905,"t":"2026-10-06T16:30:00Z","v":97578,"vw":24.907269},{"c":24.885,"h":24.93,"l":24.875,"n":625,"o":24.925,"t":"2026-10-06T16:45:00Z","v":54478,"vw":24.897873},{"c":24.87,"h":24.9,"l":24.855,"n":725,"o":24.885,"t":"2026-10-06T17:00:00Z","v":44123,"vw":24.877818},{"c":24.865,"h":24.89,"l":24.845,"n":814,"o":24.875,"t":"2026-10-06T17:15:00Z","v":96376,"vw":24.86564},{"c":24.845,"h":24.87,"l":24.835,"n":722,"o":24.86,"t":"2026-10-06T17:30:00Z","v":61395,"vw":24.854149},{"c":24.845,"h":24.86,"l":24.84,"n":659,"o":24.85,"t":"2026-10-06T17:45:00Z","v":49621,"vw":24.84864},{"c":24.845,"h":24.855,"l":24.83,"n":744,"o":24.85,"t":"2026-10-06T18:00:00Z","v":74309,"vw":24.840977},{"c":24.825,"h":24.845,"l":24.805,"n":752,"o":24.845,"t":"2026-10-06T18:15:00Z","v":97062,"vw":24.818942},{"c":24.855,"h":24.87,"l":24.81,"n":1061,"o":24.8246,"t":"2026-10-06T18:30:00Z","v":151092,"vw":24.843921},{"c":24.86,"h":24.86,"l":24.825,"n":1096,"o":24.855,"t":"2026-10-06T18:45:00Z","v":138339,"vw":24.84737},{"c":24.885,"h":24.9,"l":24.8527,"n":1222,"o":24.8527,"t":"2026-10-06T19:00:00Z","v":150816,"vw":24.878975},{"c":24.925,"h":24.925,"l":24.865,"n":1255,"o":24.885,"t":"2026-10-06T19:15:00Z","v":141540,"vw":24.88676},{"c":24.9199,"h":24.95,"l":24.885,"n":1495,"o":24.93,"t":"2026-10-06T19:30:00Z","v":199781,"vw":24.916587},{"c":24.89,"h":24.97,"l":24.87,"n":3735,"o":24.91,"t":"2026-10-06T19:45:00Z","v":469511,"vw":24.904422},{"c":24.895,"h":24.895,"l":24.895,"n":29,"o":24.895,"t":"2026-10-06T20:00:00Z","v":582894,"vw":24.895},{"c":24.39,"h":24.77,"l":24.38,"n":1107,"o":24.77,"t":"2026-10-07T13:30:00Z","v":117383,"vw":24.469991},{"c":24.35,"h":24.435,"l":24.34,"n":1175,"o":24.385,"t":"2026-10-07T13:45:00Z","v":103432,"vw":24.398542},{"c":24.325,"h":24.45,"l":24.315,"n":1223,"o":24.355,"t":"2026-10-07T14:00:00Z","v":84017,"vw":24.39066},{"c":24.29,"h":24.36,"l":24.28,"n":1267,"o":24.325,"t":"2026-10-07T14:15:00Z","v":108413,"vw":24.324765},{"c":24.315,"h":24.345,"l":24.265,"n":882,"o":24.28,"t":"2026-10-07T14:30:00Z","v":84242,"vw":24.305645},{"c":24.235,"h":24.325,"l":24.225,"n":995,"o":24.31,"t":"2026-10-07T14:45:00Z","v":120463,"vw":24.269154},{"c":24.265,"h":24.31,"l":24.2,"n":973,"o":24.23,"t":"2026-10-07T15:00:00Z","v":79103,"vw":24.249772},{"c":24.245,"h":24.265,"l":24.215,"n":814,"o":24.265,"t":"2026-10-07T15:15:00Z","v":113382,"vw":24.239572},{"c":24.195,"h":24.275,"l":24.19,"n":978,"o":24.245,"t":"2026-10-07T15:30:00Z","v":185592,"vw":24.220869},{"c":24.235,"h":24.2371,"l":24.145,"n":889,"o":24.19,"t":"2026-10-07T15:45:00Z","v":170911,"vw":24.183728},{"c":24.255,"h":24.27,"l":24.215,"n":916,"o":24.235,"t":"2026-10-07T16:00:00Z","v":125935,"vw":24.24513},{"c":24.295,"h":24.305,"l":24.255,"n":753,"o":24.26,"t":"2026-10-07T16:15:00Z","v":126663,"vw":24.27942},{"c":24.305,"h":24.31,"l":24.2701,"n":707,"o":24.29,"t":"2026-10-07T16:30:00Z","v":121446,"vw":24.291624},{"c":24.385,"h":24.3865,"l":24.31,"n":980,"o":24.31,"t":"2026-10-07T16:45:00Z","v":181756,"vw":24.345495},{"c":24.46,"h":24.46,"l":24.37,"n":1132,"o":24.385,"t":"2026-10-07T17:00:00Z","v":213612,"vw":24.41342},{"c":24.5095,"h":24.56,"l":24.45,"n":1569,"o":24.455,"t":"2026-10-07T17:15:00Z","v":308067,"vw":24.51376},{"c":24.48,"h":24.54,"l":24.46,"n":1685,"o":24.5099,"t":"2026-10-07T17:30:00Z","v":315568,"vw":24.498485},{"c":24.4803,"h":24.52,"l":24.47,"n":1054,"o":24.475,"t":"2026-10-07T17:45:00Z","v":150770,"vw":24.495451},{"c":24.5,"h":24.515,"l":24.47,"n":1327,"o":24.485,"t":"2026-10-07T18:00:00Z","v":220406,"vw":24.488712},{"c":24.49,"h":24.525,"l":24.49,"n":997,"o":24.4999,"t":"2026-10-07T18:15:00Z","v":148958,"vw":24.507215},{"c":24.505,"h":24.516,"l":24.475,"n":978,"o":24.4946,"t":"2026-10-07T18:30:00Z","v":142063,"vw":24.496388},{"c":24.4795,"h":24.51,"l":24.47,"n":870,"o":24.505,"t":"2026-10-07T18:45:00Z","v":104282,"vw":24.490053},{"c":24.426,"h":24.48,"l":24.426,"n":959,"o":24.4702,"t":"2026-10-07T19:00:00Z","v":138584,"vw":24.457941},{"c":24.469,"h":24.469,"l":24.405,"n":969,"o":24.43,"t":"2026-10-07T19:15:00Z","v":155545,"vw":24.427731},{"c":24.445,"h":24.465,"l":24.4002,"n":1413,"o":24.465,"t":"2026-10-07T19:30:00Z","v":189778,"vw":24.425908},{"c":24.43,"h":24.45,"l":24.332,"n":4223,"o":24.445,"t":"2026-10-07T19:45:00Z","v":541988,"vw":24.400177},{"c":24.42,"h":24.42,"l":24.42,"n":44,"o":24.42,"t":"2026-10-07T20:00:00Z","v":1417396,"vw":24.42},{"c":24.42,"h":24.455,"l":24.29,"n":997,"o":24.31,"t":"2026-10-08T13:30:00Z","v":134069,"vw":24.39345},{"c":24.48,"h":24.545,"l":24.405,"n":754,"o":24.42,"t":"2026-10-08T13:45:00Z","v":51028,"vw":24.481287},{"c":24.45,"h":24.52,"l":24.45,"n":874,"o":24.49,"t":"2026-10-08T14:00:00Z","v":52996,"vw":24.480891},{"c":24.385,"h":24.46,"l":24.36,"n":876,"o":24.45,"t":"2026-10-08T14:15:00Z","v":46479,"vw":24.415101},{"c":24.385,"h":24.4,"l":24.325,"n":869,"o":24.38,"t":"2026-10-08T14:30:00Z","v":56921,"vw":24.358956},{"c":24.265,"h":24.385,"l":24.2642,"n":1047,"o":24.38,"t":"2026-10-08T14:45:00Z","v":100273,"vw":24.313281},{"c":24.2724,"h":24.315,"l":24.27,"n":947,"o":24.27,"t":"2026-10-08T15:00:00Z","v":82291,"vw":24.291476},{"c":24.315,"h":24.32,"l":24.26,"n":1085,"o":24.275,"t":"2026-10-08T15:15:00Z","v":152003,"vw":24.280791},{"c":24.355,"h":24.355,"l":24.3,"n":774,"o":24.315,"t":"2026-10-08T15:30:00Z","v":81753,"vw":24.33041},{"c":24.355,"h":24.395,"l":24.33,"n":1027,"o":24.36,"t":"2026-10-08T15:45:00Z","v":117760,"vw":24.364214},{"c":24.415,"h":24.415,"l":24.345,"n":1001,"o":24.355,"t":"2026-10-08T16:00:00Z","v":154096,"vw":24.380294},{"c":24.425,"h":24.54,"l":24.405,"n":2294,"o":24.42,"t":"2026-10-08T16:15:00Z","v":275574,"vw":24.456676},{"c":24.46,"h":24.4761,"l":24.425,"n":953,"o":24.425,"t":"2026-10-08T16:30:00Z","v":167208,"vw":24.445826},{"c":24.58,"h":24.62,"l":24.445,"n":1345,"o":24.455,"t":"2026-10-08T16:45:00Z","v":203036,"vw":24.541044},{"c":24.645,"h":24.66,"l":24.54,"n":1416,"o":24.585,"t":"2026-10-08T17:00:00Z","v":198421,"vw":24.592727},{"c":24.725,"h":24.765,"l":24.6201,"n":2074,"o":24.645,"t":"2026-10-08T17:15:00Z","v":275828,"vw":24.705046},{"c":24.755,"h":24.775,"l":24.7,"n":1498,"o":24.725,"t":"2026-10-08T17:30:00Z","v":226245,"vw":24.738899},{"c":24.735,"h":24.7859,"l":24.72,"n":1181,"o":24.76,"t":"2026-10-08T17:45:00Z","v":112736,"vw":24.752474},{"c":24.765,"h":24.795,"l":24.735,"n":1021,"o":24.74,"t":"2026-10-08T18:00:00Z","v":134651,"vw":24.763012},{"c":24.735,"h":24.795,"l":24.72,"n":1014,"o":24.76,"t":"2026-10-08T18:15:00Z","v":132355,"vw":24.748559},{"c":24.735,"h":24.77,"l":24.7235,"n":1142,"o":24.7312,"t":"2026-10-08T18:30:00Z","v":186067,"vw":24.74965},{"c":24.725,"h":24.7599,"l":24.715,"n":1003,"o":24.74,"t":"2026-10-08T18:45:00Z","v":119628,"vw":24.737993},{"c":24.725,"h":24.74,"l":24.6941,"n":1244,"o":24.73,"t":"2026-10-08T19:00:00Z","v":145402,"vw":24.717201},{"c":24.715,"h":24.745,"l":24.705,"n":1343,"o":24.72,"t":"2026-10-08T19:15:00Z","v":159123,"vw":24.724023},{"c":24.675,"h":24.725,"l":24.66,"n":1365,"o":24.72,"t":"2026-10-08T19:30:00Z","v":183070,"vw":24.688099},{"c":24.74,"h":24.77,"l":24.68,"n":4398,"o":24.68,"t":"2026-10-08T19:45:00Z","v":534627,"vw":24.73302},{"c":24.73,"h":24.73,"l":24.73,"n":40,"o":24.73,"t":"2026-10-08T20:00:00Z","v":1577646,"vw":24.73},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-10-09T10:30:00Z","v":100,"vw":24.71},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-10-09T12:45:00Z","v":100,"vw":24.68},{"c":24.62,"h":24.67,"l":24.62,"n":8,"o":24.64,"t":"2026-10-09T13:15:00Z","v":884,"vw":24.637738},{"c":24.53,"h":24.73,"l":24.5,"n":1115,"o":24.62,"t":"2026-10-09T13:30:00Z","v":132161,"vw":24.575283},{"c":24.56,"h":24.58,"l":24.465,"n":1094,"o":24.53,"t":"2026-10-09T13:45:00Z","v":106588,"vw":24.526136},{"c":24.51,"h":24.58,"l":24.485,"n":928,"o":24.57,"t":"2026-10-09T14:00:00Z","v":73436,"vw":24.527421},{"c":24.575,"h":24.585,"l":24.505,"n":846,"o":24.51,"t":"2026-10-09T14:15:00Z","v":57481,"vw":24.54692},{"c":24.515,"h":24.57,"l":24.485,"n":763,"o":24.57,"t":"2026-10-09T14:30:00Z","v":62025,"vw":24.518158},{"c":24.555,"h":24.585,"l":24.52,"n":772,"o":24.52,"t":"2026-10-09T14:45:00Z","v":54445,"vw":24.549777},{"c":24.6,"h":24.605,"l":24.55,"n":840,"o":24.56,"t":"2026-10-09T15:00:00Z","v":125946,"vw":24.579595},{"c":24.575,"h":24.63,"l":24.56,"n":574,"o":24.605,"t":"2026-10-09T15:15:00Z","v":91037,"vw":24.594047},{"c":24.545,"h":24.57,"l":24.5,"n":734,"o":24.57,"t":"2026-10-09T15:30:00Z","v":164267,"vw":24.533289},{"c":24.55,"h":24.5601,"l":24.53,"n":703,"o":24.545,"t":"2026-10-09T15:45:00Z","v":106600,"vw":24.54371},{"c":24.54,"h":24.575,"l":24.525,"n":743,"o":24.55,"t":"2026-10-09T16:00:00Z","v":111589,"vw":24.543185},{"c":24.535,"h":24.575,"l":24.53,"n":663,"o":24.535,"t":"2026-10-09T16:15:00Z","v":82881,"vw":24.553255},{"c":24.545,"h":24.55,"l":24.525,"n":644,"o":24.535,"t":"2026-10-09T16:30:00Z","v":63764,"vw":24.53694},{"c":24.555,"h":24.56,"l":24.53,"n":629,"o":24.545,"t":"2026-10-09T16:45:00Z","v":78067,"vw":24.545554},{"c":24.555,"h":24.565,"l":24.535,"n":686,"o":24.555,"t":"2026-10-09T17:00:00Z","v":75776,"vw":24.550677},{"c":24.56,"h":24.58,"l":24.545,"n":672,"o":24.555,"t":"2026-10-09T17:15:00Z","v":73254,"vw":24.5588},{"c":24.595,"h":24.5963,"l":24.55,"n":674,"o":24.565,"t":"2026-10-09T17:30:00Z","v":52714,"vw":24.577364},{"c":24.585,"h":24.595,"l":24.58,"n":587,"o":24.595,"t":"2026-10-09T17:45:00Z","v":56391,"vw":24.590067},{"c":24.57,"h":24.605,"l":24.57,"n":743,"o":24.59,"t":"2026-10-09T18:00:00Z","v":112280,"vw":24.588569},{"c":24.5799,"h":24.5799,"l":24.56,"n":883,"o":24.575,"t":"2026-10-09T18:15:00Z","v":112559,"vw":24.570666},{"c":24.6001,"h":24.605,"l":24.56,"n":794,"o":24.575,"t":"2026-10-09T18:30:00Z","v":85862,"vw":24.573975},{"c":24.66,"h":24.66,"l":24.59,"n":825,"o":24.6001,"t":"2026-10-09T18:45:00Z","v":106444,"vw":24.622788},{"c":24.625,"h":24.665,"l":24.615,"n":759,"o":24.655,"t":"2026-10-09T19:00:00Z","v":94387,"vw":24.642524},{"c":24.61,"h":24.625,"l":24.6,"n":966,"o":24.625,"t":"2026-10-09T19:15:00Z","v":157083,"vw":24.614059},{"c":24.53,"h":24.606,"l":24.53,"n":1195,"o":24.6,"t":"2026-10-09T19:30:00Z","v":198688,"vw":24.577232},{"c":24.565,"h":24.595,"l":24.51,"n":2988,"o":24.535,"t":"2026-10-09T19:45:00Z","v":371721,"vw":24.564101},{"c":24.52,"h":24.58,"l":24.5,"n":111,"o":24.58,"t":"2026-10-09T20:00:00Z","v":556133,"vw":24.579291},{"c":24.52,"h":24.53,"l":24.52,"n":6,"o":24.53,"t":"2026-10-09T20:15:00Z","v":700,"vw":24.521936},{"c":24.58,"h":24.58,"l":24.58,"n":36,"o":24.58,"t":"2026-10-09T21:00:00Z","v":7236,"vw":24.58},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-12T08:15:00Z","v":857,"vw":24.6},{"c":24.66,"h":24.66,"l":24.635,"n":4,"o":24.635,"t":"2026-10-12T08:45:00Z","v":850,"vw":24.637941},{"c":24.58,"h":24.58,"l":24.57,"n":4,"o":24.58,"t":"2026-10-12T12:45:00Z","v":400,"vw":24.5775},{"c":24.705,"h":24.77,"l":24.58,"n":841,"o":24.58,"t":"2026-10-12T13:30:00Z","v":79852,"vw":24.695185},{"c":24.68,"h":24.72,"l":24.635,"n":916,"o":24.71,"t":"2026-10-12T13:45:00Z","v":67181,"vw":24.692065},{"c":24.765,"h":24.805,"l":24.665,"n":1276,"o":24.67,"t":"2026-10-12T14:00:00Z","v":125154,"vw":24.711645},{"c":24.77,"h":24.785,"l":24.715,"n":999,"o":24.76,"t":"2026-10-12T14:15:00Z","v":113148,"vw":24.739705},{"c":24.785,"h":24.805,"l":24.745,"n":825,"o":24.765,"t":"2026-10-12T14:30:00Z","v":100644,"vw":24.774144},{"c":24.849,"h":24.875,"l":24.7899,"n":1019,"o":24.79,"t":"2026-10-12T14:45:00Z","v":133177,"vw":24.834938},{"c":24.845,"h":24.87,"l":24.805,"n":867,"o":24.85,"t":"2026-10-12T15:00:00Z","v":109849,"vw":24.846042},{"c":24.875,"h":24.8762,"l":24.835,"n":629,"o":24.845,"t":"2026-10-12T15:15:00Z","v":74921,"vw":24.848747},{"c":24.915,"h":24.93,"l":24.8701,"n":634,"o":24.88,"t":"2026-10-12T15:30:00Z","v":83514,"vw":24.904074},{"c":24.905,"h":24.915,"l":24.885,"n":721,"o":24.915,"t":"2026-10-12T15:45:00Z","v":93003,"vw":24.902293},{"c":24.93,"h":24.94,"l":24.9,"n":674,"o":24.905,"t":"2026-10-12T16:00:00Z","v":124365,"vw":24.917191},{"c":24.935,"h":24.946,"l":24.915,"n":712,"o":24.925,"t":"2026-10-12T16:15:00Z","v":101973,"vw":24.932658},{"c":24.955,"h":24.97,"l":24.925,"n":754,"o":24.935,"t":"2026-10-12T16:30:00Z","v":122416,"vw":24.952023},{"c":24.935,"h":24.975,"l":24.935,"n":775,"o":24.955,"t":"2026-10-12T16:45:00Z","v":130145,"vw":24.956909},{"c":24.955,"h":24.955,"l":24.925,"n":644,"o":24.935,"t":"2026-10-12T17:00:00Z","v":62212,"vw":24.940582},{"c":24.925,"h":24.975,"l":24.925,"n":766,"o":24.955,"t":"2026-10-12T17:15:00Z","v":75924,"vw":24.951933},{"c":24.935,"h":24.9369,"l":24.895,"n":582,"o":24.925,"t":"2026-10-12T17:30:00Z","v":50203,"vw":24.915703},{"c":24.955,"h":24.96,"l":24.935,"n":714,"o":24.935,"t":"2026-10-12T17:45:00Z","v":75759,"vw":24.948731},{"c":24.915,"h":24.96,"l":24.915,"n":588,"o":24.96,"t":"2026-10-12T18:00:00Z","v":56411,"vw":24.93292},{"c":24.935,"h":24.94,"l":24.895,"n":900,"o":24.915,"t":"2026-10-12T18:15:00Z","v":170310,"vw":24.915101},{"c":24.905,"h":24.9499,"l":24.9,"n":799,"o":24.94,"t":"2026-10-12T18:30:00Z","v":168914,"vw":24.925127},{"c":24.925,"h":24.925,"l":24.9002,"n":753,"o":24.91,"t":"2026-10-12T18:45:00Z","v":90554,"vw":24.909124},{"c":24.9,"h":24.925,"l":24.88,"n":1216,"o":24.9239,"t":"2026-10-12T19:00:00Z","v":161581,"vw":24.901716},{"c":24.8886,"h":24.9099,"l":24.865,"n":1143,"o":24.905,"t":"2026-10-12T19:15:00Z","v":148480,"vw":24.881146},{"c":24.82,"h":24.885,"l":24.82,"n":1361,"o":24.88,"t":"2026-10-12T19:30:00Z","v":200245,"vw":24.84839},{"c":24.805,"h":24.83,"l":24.77,"n":4411,"o":24.83,"t":"2026-10-12T19:45:00Z","v":525751,"vw":24.79811},{"c":24.8,"h":24.8,"l":24.8,"n":51,"o":24.8,"t":"2026-10-12T20:00:00Z","v":449968,"vw":24.8},{"c":24.98,"h":24.98,"l":24.98,"n":1,"o":24.98,"t":"2026-10-13T09:30:00Z","v":100,"vw":24.98},{"c":25,"h":25.02,"l":25,"n":8,"o":25.02,"t":"2026-10-13T13:15:00Z","v":681,"vw":25.012857},{"c":24.9,"h":25.07,"l":24.86,"n":660,"o":24.96,"t":"2026-10-13T13:30:00Z","v":76806,"vw":24.967597},{"c":24.675,"h":24.935,"l":24.675,"n":922,"o":24.905,"t":"2026-10-13T13:45:00Z","v":57943,"vw":24.807127},{"c":24.64,"h":24.68,"l":24.565,"n":1219,"o":24.67,"t":"2026-10-13T14:00:00Z","v":125000,"vw":24.627458},{"c":24.745,"h":24.75,"l":24.62,"n":951,"o":24.64,"t":"2026-10-13T14:15:00Z","v":106395,"vw":24.682604},{"c":24.69,"h":24.76,"l":24.67,"n":899,"o":24.74,"t":"2026-10-13T14:30:00Z","v":63998,"vw":24.713165},{"c":24.7101,"h":24.745,"l":24.685,"n":901,"o":24.685,"t":"2026-10-13T14:45:00Z","v":79721,"vw":24.718458},{"c":24.745,"h":24.7599,"l":24.715,"n":1061,"o":24.715,"t":"2026-10-13T15:00:00Z","v":137264,"vw":24.737544},{"c":24.73,"h":24.7699,"l":24.715,"n":986,"o":24.74,"t":"2026-10-13T15:15:00Z","v":125787,"vw":24.741886},{"c":24.7,"h":24.75,"l":24.7,"n":1059,"o":24.725,"t":"2026-10-13T15:30:00Z","v":115292,"vw":24.732243},{"c":24.635,"h":24.705,"l":24.625,"n":1241,"o":24.705,"t":"2026-10-13T15:45:00Z","v":242238,"vw":24.655952},{"c":24.55,"h":24.63,"l":24.5438,"n":918,"o":24.63,"t":"2026-10-13T16:00:00Z","v":144269,"vw":24.581839},{"c":24.525,"h":24.56,"l":24.515,"n":890,"o":24.55,"t":"2026-10-13T16:15:00Z","v":112785,"vw":24.543894},{"c":24.5201,"h":24.5295,"l":24.485,"n":934,"o":24.525,"t":"2026-10-13T16:30:00Z","v":130444,"vw":24.512338},{"c":24.555,"h":24.56,"l":24.505,"n":870,"o":24.525,"t":"2026-10-13T16:45:00Z","v":120273,"vw":24.538962},{"c":24.5701,"h":24.58,"l":24.535,"n":668,"o":24.55,"t":"2026-10-13T17:00:00Z","v":51824,"vw":24.554238},{"c":24.585,"h":24.595,"l":24.56,"n":768,"o":24.575,"t":"2026-10-13T17:15:00Z","v":65305,"vw":24.576068},{"c":24.6156,"h":24.6199,"l":24.57,"n":879,"o":24.58,"t":"2026-10-13T17:30:00Z","v":110513,"vw":24.588823},{"c":24.545,"h":24.615,"l":24.535,"n":824,"o":24.615,"t":"2026-10-13T17:45:00Z","v":86698,"vw":24.564839},{"c":24.57,"h":24.6101,"l":24.54,"n":1372,"o":24.545,"t":"2026-10-13T18:00:00Z","v":141945,"vw":24.568936},{"c":24.6,"h":24.6,"l":24.555,"n":1127,"o":24.575,"t":"2026-10-13T18:15:00Z","v":119263,"vw":24.584746},{"c":24.615,"h":24.62,"l":24.57,"n":976,"o":24.6,"t":"2026-10-13T18:30:00Z","v":116528,"vw":24.591289},{"c":24.625,"h":24.625,"l":24.58,"n":1192,"o":24.615,"t":"2026-10-13T18:45:00Z","v":120328,"vw":24.605962},{"c":24.635,"h":24.6474,"l":24.6,"n":1036,"o":24.6224,"t":"2026-10-13T19:00:00Z","v":118293,"vw":24.628635},{"c":24.625,"h":24.655,"l":24.62,"n":1015,"o":24.635,"t":"2026-10-13T19:15:00Z","v":103754,"vw":24.636664},{"c":24.67,"h":24.7,"l":24.615,"n":1535,"o":24.62,"t":"2026-10-13T19:30:00Z","v":227862,"vw":24.657234},{"c":24.61,"h":24.73,"l":24.61,"n":3689,"o":24.6697,"t":"2026-10-13T19:45:00Z","v":466419,"vw":24.661455},{"c":24.62,"h":24.62,"l":24.62,"n":38,"o":24.62,"t":"2026-10-13T20:00:00Z","v":1237716,"vw":24.62},{"c":24.4,"h":24.47,"l":24.38,"n":4,"o":24.47,"t":"2026-10-14T12:30:00Z","v":522,"vw":24.40968},{"c":24.44,"h":24.44,"l":24.44,"n":3,"o":24.44,"t":"2026-10-14T13:15:00Z","v":110,"vw":24.44},{"c":24.36,"h":24.43,"l":24.23,"n":1210,"o":24.29,"t":"2026-10-14T13:30:00Z","v":165560,"vw":24.311163},{"c":24.295,"h":24.375,"l":24.26,"n":1430,"o":24.36,"t":"2026-10-14T13:45:00Z","v":115177,"vw":24.2963},{"c":24.3,"h":24.35,"l":24.245,"n":2051,"o":24.29,"t":"2026-10-14T14:00:00Z","v":211483,"vw":24.293901},{"c":24.415,"h":24.43,"l":24.275,"n":1308,"o":24.29,"t":"2026-10-14T14:15:00Z","v":102857,"vw":24.336733},{"c":24.47,"h":24.485,"l":24.4,"n":1354,"o":24.42,"t":"2026-10-14T14:30:00Z","v":97283,"vw":24.441843},{"c":24.52,"h":24.52,"l":24.415,"n":1392,"o":24.47,"t":"2026-10-14T14:45:00Z","v":131794,"vw":24.483788},{"c":24.485,"h":24.515,"l":24.46,"n":1257,"o":24.515,"t":"2026-10-14T15:00:00Z","v":104179,"vw":24.476277},{"c":24.51,"h":24.52,"l":24.4701,"n":912,"o":24.48,"t":"2026-10-14T15:15:00Z","v":70482,"vw":24.496152},{"c":24.525,"h":24.56,"l":24.495,"n":937,"o":24.505,"t":"2026-10-14T15:30:00Z","v":76764,"vw":24.530432},{"c":24.545,"h":24.55,"l":24.5101,"n":944,"o":24.525,"t":"2026-10-14T15:45:00Z","v":81656,"vw":24.540469},{"c":24.5,"h":24.545,"l":24.4838,"n":1043,"o":24.545,"t":"2026-10-14T16:00:00Z","v":102696,"vw":24.508979},{"c":24.5047,"h":24.52,"l":24.44,"n":1247,"o":24.5,"t":"2026-10-14T16:15:00Z","v":134892,"vw":24.484187},{"c":24.465,"h":24.52,"l":24.46,"n":857,"o":24.5,"t":"2026-10-14T16:30:00Z","v":82394,"vw":24.494064},{"c":24.46,"h":24.47,"l":24.44,"n":815,"o":24.46,"t":"2026-10-14T16:45:00Z","v":85333,"vw":24.455033},{"c":24.455,"h":24.48,"l":24.425,"n":963,"o":24.4699,"t":"2026-10-14T17:00:00Z","v":139678,"vw":24.452927},{"c":24.465,"h":24.49,"l":24.44,"n":896,"o":24.455,"t":"2026-10-14T17:15:00Z","v":131010,"vw":24.463798},{"c":24.395,"h":24.475,"l":24.375,"n":1031,"o":24.465,"t":"2026-10-14T17:30:00Z","v":156452,"vw":24.44914},{"c":24.38,"h":24.41,"l":24.3583,"n":933,"o":24.395,"t":"2026-10-14T17:45:00Z","v":103325,"vw":24.385161},{"c":24.375,"h":24.3901,"l":24.35,"n":1229,"o":24.38,"t":"2026-10-14T18:00:00Z","v":163312,"vw":24.367393},{"c":24.405,"h":24.405,"l":24.35,"n":857,"o":24.37,"t":"2026-10-14T18:15:00Z","v":124169,"vw":24.383685},{"c":24.425,"h":24.44,"l":24.375,"n":1170,"o":24.4,"t":"2026-10-14T18:30:00Z","v":219903,"vw":24.412957},{"c":24.405,"h":24.425,"l":24.38,"n":1043,"o":24.425,"t":"2026-10-14T18:45:00Z","v":113943,"vw":24.398472},{"c":24.435,"h":24.44,"l":24.38,"n":1030,"o":24.405,"t":"2026-10-14T19:00:00Z","v":131503,"vw":24.404268},{"c":24.465,"h":24.465,"l":24.425,"n":1354,"o":24.435,"t":"2026-10-14T19:15:00Z","v":199352,"vw":24.441528},{"c":24.46,"h":24.4799,"l":24.43,"n":1503,"o":24.465,"t":"2026-10-14T19:30:00Z","v":226116,"vw":24.453176},{"c":24.51,"h":24.52,"l":24.44,"n":3733,"o":24.45,"t":"2026-10-14T19:45:00Z","v":500440,"vw":24.482698},{"c":24.51,"h":24.51,"l":24.51,"n":38,"o":24.51,"t":"2026-10-14T20:00:00Z","v":1590661,"vw":24.51},{"c":24.545,"h":24.73,"l":24.525,"n":1001,"o":24.71,"t":"2026-10-15T13:30:00Z","v":113963,"vw":24.612833},{"c":24.745,"h":24.79,"l":24.525,"n":1657,"o":24.545,"t":"2026-10-15T13:45:00Z","v":143429,"vw":24.698541},{"c":24.915,"h":24.94,"l":24.71,"n":2350,"o":24.74,"t":"2026-10-15T14:00:00Z","v":150554,"vw":24.831556},{"c":24.95,"h":24.975,"l":24.885,"n":1553,"o":24.94,"t":"2026-10-15T14:15:00Z","v":116900,"vw":24.922673},{"c":25.035,"h":25.095,"l":24.9599,"n":2457,"o":24.9599,"t":"2026-10-15T14:30:00Z","v":252178,"vw":25.041042},{"c":24.92,"h":25.03,"l":24.905,"n":1638,"o":25.03,"t":"2026-10-15T14:45:00Z","v":112081,"vw":24.964223},{"c":24.88,"h":25,"l":24.87,"n":1550,"o":24.925,"t":"2026-10-15T15:00:00Z","v":140334,"vw":24.930051},{"c":24.855,"h":24.885,"l":24.83,"n":1375,"o":24.875,"t":"2026-10-15T15:15:00Z","v":117557,"vw":24.861248},{"c":24.925,"h":24.9254,"l":24.855,"n":1347,"o":24.855,"t":"2026-10-15T15:30:00Z","v":138030,"vw":24.899238},{"c":24.905,"h":24.955,"l":24.88,"n":1278,"o":24.925,"t":"2026-10-15T15:45:00Z","v":115125,"vw":24.919675},{"c":24.905,"h":24.9199,"l":24.88,"n":1176,"o":24.91,"t":"2026-10-15T16:00:00Z","v":129030,"vw":24.902097},{"c":24.935,"h":24.935,"l":24.88,"n":1362,"o":24.905,"t":"2026-10-15T16:15:00Z","v":219226,"vw":24.907975},{"c":24.935,"h":24.95,"l":24.9,"n":1188,"o":24.93,"t":"2026-10-15T16:30:00Z","v":144651,"vw":24.927275},{"c":24.975,"h":24.975,"l":24.92,"n":991,"o":24.935,"t":"2026-10-15T16:45:00Z","v":121200,"vw":24.946549},{"c":25.005,"h":25.03,"l":24.96,"n":994,"o":24.97,"t":"2026-10-15T17:00:00Z","v":114014,"vw":24.994276},{"c":25.06,"h":25.06,"l":24.99,"n":888,"o":25.0051,"t":"2026-10-15T17:15:00Z","v":107026,"vw":25.022602},{"c":25.075,"h":25.12,"l":25.05,"n":1349,"o":25.055,"t":"2026-10-15T17:30:00Z","v":214860,"vw":25.0938},{"c":25.065,"h":25.1,"l":25.06,"n":1049,"o":25.075,"t":"2026-10-15T17:45:00Z","v":157748,"vw":25.083939},{"c":25.06,"h":25.11,"l":25.04,"n":1208,"o":25.06,"t":"2026-10-15T18:00:00Z","v":228623,"vw":25.080064},{"c":25.065,"h":25.1,"l":25.06,"n":1067,"o":25.065,"t":"2026-10-15T18:15:00Z","v":169097,"vw":25.075489},{"c":25.035,"h":25.086,"l":25.025,"n":1266,"o":25.065,"t":"2026-10-15T18:30:00Z","v":220701,"vw":25.057689},{"c":25.0323,"h":25.06,"l":25.02,"n":1091,"o":25.03,"t":"2026-10-15T18:45:00Z","v":137083,"vw":25.038675},{"c":25.06,"h":25.07,"l":25.025,"n":1203,"o":25.035,"t":"2026-10-15T19:00:00Z","v":134286,"vw":25.048962},{"c":25.06,"h":25.09,"l":25.05,"n":1391,"o":25.065,"t":"2026-10-15T19:15:00Z","v":123918,"vw":25.075553},{"c":25.015,"h":25.08,"l":25.01,"n":1817,"o":25.06,"t":"2026-10-15T19:30:00Z","v":216868,"vw":25.043322},{"c":25.005,"h":25.055,"l":24.93,"n":4697,"o":25.015,"t":"2026-10-15T19:45:00Z","v":844246,"vw":25.006241},{"c":25,"h":25,"l":25,"n":25,"o":25,"t":"2026-10-15T20:00:00Z","v":1307418,"vw":25},{"c":25.555,"h":25.625,"l":25.13,"n":1677,"o":25.15,"t":"2026-10-16T13:30:00Z","v":247901,"vw":25.367972},{"c":25.465,"h":25.625,"l":25.465,"n":1302,"o":25.56,"t":"2026-10-16T13:45:00Z","v":115370,"vw":25.548027},{"c":25.395,"h":25.5,"l":25.38,"n":1559,"o":25.47,"t":"2026-10-16T14:00:00Z","v":156792,"vw":25.42931},{"c":25.49,"h":25.54,"l":25.395,"n":1464,"o":25.395,"t":"2026-10-16T14:15:00Z","v":157635,"vw":25.451738},{"c":25.34,"h":25.5,"l":25.325,"n":1557,"o":25.49,"t":"2026-10-16T14:30:00Z","v":146341,"vw":25.39606},{"c":25.325,"h":25.375,"l":25.295,"n":1560,"o":25.34,"t":"2026-10-16T14:45:00Z","v":154963,"vw":25.324042},{"c":25.38,"h":25.39,"l":25.32,"n":1270,"o":25.33,"t":"2026-10-16T15:00:00Z","v":127544,"vw":25.36248},{"c":25.275,"h":25.385,"l":25.26,"n":1151,"o":25.375,"t":"2026-10-16T15:15:00Z","v":96913,"vw":25.326885},{"c":25.205,"h":25.28,"l":25.195,"n":1438,"o":25.275,"t":"2026-10-16T15:30:00Z","v":198931,"vw":25.229969},{"c":25.12,"h":25.21,"l":25.12,"n":1125,"o":25.205,"t":"2026-10-16T15:45:00Z","v":174249,"vw":25.166756},{"c":25.06,"h":25.135,"l":25.05,"n":1209,"o":25.125,"t":"2026-10-16T16:00:00Z","v":153273,"vw":25.091958},{"c":25.055,"h":25.075,"l":25.01,"n":1134,"o":25.065,"t":"2026-10-16T16:15:00Z","v":134469,"vw":25.042016},{"c":25.045,"h":25.065,"l":25.03,"n":836,"o":25.05,"t":"2026-10-16T16:30:00Z","v":96941,"vw":25.045791},{"c":24.99,"h":25.045,"l":24.955,"n":1180,"o":25.045,"t":"2026-10-16T16:45:00Z","v":152906,"vw":24.991682},{"c":24.94,"h":24.99,"l":24.92,"n":1047,"o":24.99,"t":"2026-10-16T17:00:00Z","v":113590,"vw":24.950646},{"c":25.03,"h":25.045,"l":24.925,"n":1031,"o":24.94,"t":"2026-10-16T17:15:00Z","v":104974,"vw":24.967134},{"c":25.02,"h":25.05,"l":24.995,"n":1071,"o":25.03,"t":"2026-10-16T17:30:00Z","v":115601,"vw":25.017186},{"c":24.975,"h":25.03,"l":24.97,"n":1061,"o":25.02,"t":"2026-10-16T17:45:00Z","v":110739,"vw":25.00243},{"c":25.005,"h":25.01,"l":24.94,"n":1021,"o":24.98,"t":"2026-10-16T18:00:00Z","v":162684,"vw":24.97395},{"c":24.995,"h":25.01,"l":24.97,"n":1011,"o":25.005,"t":"2026-10-16T18:15:00Z","v":130329,"vw":24.990217},{"c":25.005,"h":25.03,"l":24.97,"n":832,"o":24.99,"t":"2026-10-16T18:30:00Z","v":89887,"vw":24.996823},{"c":25.015,"h":25.035,"l":24.985,"n":1077,"o":25.005,"t":"2026-10-16T18:45:00Z","v":117513,"vw":25.01716},{"c":25.01,"h":25.03,"l":24.995,"n":1005,"o":25.015,"t":"2026-10-16T19:00:00Z","v":138421,"vw":25.013577},{"c":25.015,"h":25.045,"l":24.99,"n":1310,"o":25.005,"t":"2026-10-16T19:15:00Z","v":132427,"vw":25.013549},{"c":24.98,"h":25.035,"l":24.965,"n":1926,"o":25.015,"t":"2026-10-16T19:30:00Z","v":325178,"vw":24.997053},{"c":25.005,"h":25.08,"l":24.97,"n":4434,"o":24.98,"t":"2026-10-16T19:45:00Z","v":694676,"vw":25.016963},{"c":25.01,"h":25.01,"l":25.01,"n":58,"o":25.01,"t":"2026-10-16T20:00:00Z","v":2800197,"vw":25.01},{"c":25.005,"h":25.02,"l":24.915,"n":723,"o":25,"t":"2026-10-19T13:30:00Z","v":135061,"vw":24.981887},{"c":24.915,"h":24.995,"l":24.885,"n":906,"o":24.99,"t":"2026-10-19T13:45:00Z","v":74134,"vw":24.934667},{"c":24.92,"h":24.94,"l":24.87,"n":1009,"o":24.915,"t":"2026-10-19T14:00:00Z","v":71453,"vw":24.907225},{"c":24.915,"h":24.965,"l":24.89,"n":1013,"o":24.92,"t":"2026-10-19T14:15:00Z","v":108983,"vw":24.924784},{"c":24.85,"h":24.95,"l":24.85,"n":829,"o":24.915,"t":"2026-10-19T14:30:00Z","v":91851,"vw":24.901775},{"c":24.915,"h":24.92,"l":24.855,"n":872,"o":24.855,"t":"2026-10-19T14:45:00Z","v":99906,"vw":24.875108},{"c":25.005,"h":25.01,"l":24.91,"n":831,"o":24.92,"t":"2026-10-19T15:00:00Z","v":86594,"vw":24.944231},{"c":24.93,"h":25.01,"l":24.915,"n":807,"o":25.01,"t":"2026-10-19T15:15:00Z","v":100038,"vw":24.967577},{"c":24.95,"h":24.96,"l":24.925,"n":658,"o":24.93,"t":"2026-10-19T15:30:00Z","v":80428,"vw":24.939896},{"c":24.935,"h":24.96,"l":24.92,"n":684,"o":24.955,"t":"2026-10-19T15:45:00Z","v":79215,"vw":24.938828},{"c":24.83,"h":24.945,"l":24.83,"n":656,"o":24.94,"t":"2026-10-19T16:00:00Z","v":83487,"vw":24.8676},{"c":24.84,"h":24.87,"l":24.82,"n":663,"o":24.835,"t":"2026-10-19T16:15:00Z","v":54355,"vw":24.839565},{"c":24.825,"h":24.84,"l":24.81,"n":498,"o":24.84,"t":"2026-10-19T16:30:00Z","v":41727,"vw":24.822538},{"c":24.84,"h":24.85,"l":24.82,"n":572,"o":24.8299,"t":"2026-10-19T16:45:00Z","v":74247,"vw":24.838775},{"c":24.8,"h":24.845,"l":24.77,"n":586,"o":24.835,"t":"2026-10-19T17:00:00Z","v":45705,"vw":24.805338},{"c":24.82,"h":24.83,"l":24.785,"n":632,"o":24.795,"t":"2026-10-19T17:15:00Z","v":60839,"vw":24.811154},{"c":24.82,"h":24.84,"l":24.81,"n":690,"o":24.83,"t":"2026-10-19T17:30:00Z","v":64356,"vw":24.82275},{"c":24.82,"h":24.84,"l":24.815,"n":629,"o":24.825,"t":"2026-10-19T17:45:00Z","v":104904,"vw":24.823093},{"c":24.835,"h":24.84,"l":24.8136,"n":858,"o":24.83,"t":"2026-10-19T18:00:00Z","v":110697,"vw":24.826574},{"c":24.815,"h":24.85,"l":24.815,"n":872,"o":24.84,"t":"2026-10-19T18:15:00Z","v":105294,"vw":24.836482},{"c":24.81,"h":24.83,"l":24.795,"n":815,"o":24.815,"t":"2026-10-19T18:30:00Z","v":70214,"vw":24.81436},{"c":24.8,"h":24.81,"l":24.77,"n":839,"o":24.805,"t":"2026-10-19T18:45:00Z","v":82623,"vw":24.790321},{"c":24.78,"h":24.79,"l":24.76,"n":1184,"o":24.79,"t":"2026-10-19T19:00:00Z","v":113769,"vw":24.777994},{"c":24.805,"h":24.825,"l":24.765,"n":1388,"o":24.775,"t":"2026-10-19T19:15:00Z","v":159975,"vw":24.797489},{"c":24.778,"h":24.8,"l":24.765,"n":1649,"o":24.8,"t":"2026-10-19T19:30:00Z","v":170640,"vw":24.785048},{"c":24.8,"h":24.82,"l":24.76,"n":3701,"o":24.78,"t":"2026-10-19T19:45:00Z","v":461084,"vw":24.782955},{"c":24.78,"h":24.78,"l":24.78,"n":29,"o":24.78,"t":"2026-10-19T20:00:00Z","v":524476,"vw":24.78},{"c":25.25,"h":25.29,"l":24.805,"n":1450,"o":24.82,"t":"2026-10-20T13:30:00Z","v":204531,"vw":25.074841},{"c":25.35,"h":25.405,"l":25.22,"n":1357,"o":25.25,"t":"2026-10-20T13:45:00Z","v":114781,"vw":25.31508},{"c":25.265,"h":25.375,"l":25.235,"n":1353,"o":25.35,"t":"2026-10-20T14:00:00Z","v":115093,"vw":25.295061},{"c":25.445,"h":25.46,"l":25.24,"n":1143,"o":25.265,"t":"2026-10-20T14:15:00Z","v":81304,"vw":25.343797},{"c":25.41,"h":25.47,"l":25.365,"n":1137,"o":25.445,"t":"2026-10-20T14:30:00Z","v":88725,"vw":25.404716},{"c":25.47,"h":25.49,"l":25.41,"n":1369,"o":25.415,"t":"2026-10-20T14:45:00Z","v":100936,"vw":25.456634},{"c":25.36,"h":25.48,"l":25.335,"n":1344,"o":25.475,"t":"2026-10-20T15:00:00Z","v":109398,"vw":25.387786},{"c":25.305,"h":25.39,"l":25.305,"n":959,"o":25.37,"t":"2026-10-20T15:15:00Z","v":66786,"vw":25.356385},{"c":25.37,"h":25.39,"l":25.275,"n":942,"o":25.3,"t":"2026-10-20T15:30:00Z","v":68620,"vw":25.323759},{"c":25.305,"h":25.37,"l":25.3,"n":835,"o":25.37,"t":"2026-10-20T15:45:00Z","v":60514,"vw":25.345033},{"c":25.275,"h":25.315,"l":25.265,"n":872,"o":25.305,"t":"2026-10-20T16:00:00Z","v":65270,"vw":25.28912},{"c":25.275,"h":25.29,"l":25.25,"n":1078,"o":25.28,"t":"2026-10-20T16:15:00Z","v":124651,"vw":25.268842},{"c":25.285,"h":25.31,"l":25.28,"n":814,"o":25.28,"t":"2026-10-20T16:30:00Z","v":75876,"vw":25.293621},{"c":25.31,"h":25.36,"l":25.28,"n":1255,"o":25.285,"t":"2026-10-20T16:45:00Z","v":162397,"vw":25.320133},{"c":25.25,"h":25.32,"l":25.235,"n":979,"o":25.315,"t":"2026-10-20T17:00:00Z","v":102994,"vw":25.272138},{"c":25.24,"h":25.28,"l":25.24,"n":1052,"o":25.25,"t":"2026-10-20T17:15:00Z","v":117205,"vw":25.256827},{"c":25.255,"h":25.27,"l":25.245,"n":1024,"o":25.245,"t":"2026-10-20T17:30:00Z","v":159375,"vw":25.256423},{"c":25.2331,"h":25.265,"l":25.21,"n":1231,"o":25.255,"t":"2026-10-20T17:45:00Z","v":224343,"vw":25.24004},{"c":25.255,"h":25.265,"l":25.23,"n":1215,"o":25.24,"t":"2026-10-20T18:00:00Z","v":219988,"vw":25.247487},{"c":25.215,"h":25.26,"l":25.19,"n":1389,"o":25.255,"t":"2026-10-20T18:15:00Z","v":189305,"vw":25.224117},{"c":25.215,"h":25.25,"l":25.21,"n":1443,"o":25.215,"t":"2026-10-20T18:30:00Z","v":164687,"vw":25.233361},{"c":25.255,"h":25.255,"l":25.205,"n":1603,"o":25.21,"t":"2026-10-20T18:45:00Z","v":178262,"vw":25.226488},{"c":25.305,"h":25.31,"l":25.2425,"n":1983,"o":25.25,"t":"2026-10-20T19:00:00Z","v":279864,"vw":25.262098},{"c":25.345,"h":25.36,"l":25.3,"n":1793,"o":25.3,"t":"2026-10-20T19:15:00Z","v":230050,"vw":25.330159},{"c":25.35,"h":25.355,"l":25.28,"n":2363,"o":25.345,"t":"2026-10-20T19:30:00Z","v":292227,"vw":25.318532},{"c":25.38,"h":25.395,"l":25.275,"n":7186,"o":25.345,"t":"2026-10-20T19:45:00Z","v":1157740,"vw":25.352513},{"c":25.34,"h":25.34,"l":25.34,"n":45,"o":25.34,"t":"2026-10-20T20:00:00Z","v":1432923,"vw":25.34},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-20T23:45:00Z","v":100,"vw":25.3},{"c":24.5,"h":24.51,"l":24.5,"n":15,"o":24.505,"t":"2026-10-21T11:00:00Z","v":546,"vw":24.504519},{"c":25.18,"h":25.24,"l":25.09,"n":7,"o":25.09,"t":"2026-10-21T11:30:00Z","v":320,"vw":25.17},{"c":25.24,"h":25.24,"l":25.24,"n":4,"o":25.24,"t":"2026-10-21T11:45:00Z","v":155,"vw":25.24},{"c":25.07,"h":25.07,"l":25.07,"n":5,"o":25.07,"t":"2026-10-21T13:15:00Z","v":215,"vw":25.07},{"c":24.845,"h":25.16,"l":24.675,"n":6457,"o":24.96,"t":"2026-10-21T13:30:00Z","v":650908,"vw":24.884708},{"c":24.79,"h":24.915,"l":24.75,"n":3197,"o":24.85,"t":"2026-10-21T13:45:00Z","v":244847,"vw":24.827848},{"c":24.61,"h":24.83,"l":24.56,"n":3050,"o":24.79,"t":"2026-10-21T14:00:00Z","v":246905,"vw":24.695767},{"c":24.74,"h":24.74,"l":24.58,"n":2423,"o":24.605,"t":"2026-10-21T14:15:00Z","v":145581,"vw":24.626946},{"c":24.64,"h":24.8,"l":24.64,"n":3184,"o":24.75,"t":"2026-10-21T14:30:00Z","v":264569,"vw":24.741667},{"c":24.47,"h":24.65,"l":24.47,"n":3218,"o":24.63,"t":"2026-10-21T14:45:00Z","v":283127,"vw":24.599093},{"c":24.55,"h":24.56,"l":24.445,"n":2118,"o":24.465,"t":"2026-10-21T15:00:00Z","v":183575,"vw":24.508984},{"c":24.72,"h":24.725,"l":24.545,"n":3008,"o":24.545,"t":"2026-10-21T15:15:00Z","v":505672,"vw":24.653534},{"c":24.64,"h":24.75,"l":24.625,"n":1643,"o":24.725,"t":"2026-10-21T15:30:00Z","v":133598,"vw":24.676407},{"c":24.575,"h":24.64,"l":24.57,"n":1626,"o":24.64,"t":"2026-10-21T15:45:00Z","v":129509,"vw":24.594513},{"c":24.585,"h":24.6,"l":24.53,"n":2482,"o":24.575,"t":"2026-10-21T16:00:00Z","v":266578,"vw":24.572276},{"c":24.655,"h":24.68,"l":24.58,"n":1806,"o":24.59,"t":"2026-10-21T16:15:00Z","v":162685,"vw":24.635703},{"c":24.74,"h":24.78,"l":24.65,"n":1974,"o":24.66,"t":"2026-10-21T16:30:00Z","v":221997,"vw":24.719415},{"c":24.73,"h":24.74,"l":24.705,"n":1621,"o":24.73,"t":"2026-10-21T16:45:00Z","v":132996,"vw":24.723053},{"c":24.76,"h":24.79,"l":24.73,"n":1530,"o":24.73,"t":"2026-10-21T17:00:00Z","v":119392,"vw":24.759485},{"c":24.745,"h":24.82,"l":24.745,"n":1834,"o":24.7551,"t":"2026-10-21T17:15:00Z","v":164294,"vw":24.788639},{"c":24.675,"h":24.78,"l":24.67,"n":1177,"o":24.745,"t":"2026-10-21T17:30:00Z","v":88215,"vw":24.739602},{"c":24.65,"h":24.74,"l":24.625,"n":1765,"o":24.675,"t":"2026-10-21T17:45:00Z","v":203639,"vw":24.678751},{"c":24.645,"h":24.66,"l":24.59,"n":1539,"o":24.66,"t":"2026-10-21T18:00:00Z","v":144281,"vw":24.625566},{"c":24.6,"h":24.68,"l":24.58,"n":2219,"o":24.64,"t":"2026-10-21T18:15:00Z","v":206606,"vw":24.626887},{"c":24.645,"h":24.665,"l":24.575,"n":1757,"o":24.6,"t":"2026-10-21T18:30:00Z","v":193817,"vw":24.612359},{"c":24.56,"h":24.67,"l":24.55,"n":1833,"o":24.65,"t":"2026-10-21T18:45:00Z","v":166091,"vw":24.596891},{"c":24.565,"h":24.5775,"l":24.5,"n":2613,"o":24.555,"t":"2026-10-21T19:00:00Z","v":259878,"vw":24.54389},{"c":24.63,"h":24.64,"l":24.555,"n":2119,"o":24.57,"t":"2026-10-21T19:15:00Z","v":220102,"vw":24.598265},{"c":24.64,"h":24.645,"l":24.59,"n":2447,"o":24.64,"t":"2026-10-21T19:30:00Z","v":278780,"vw":24.608467},{"c":24.6,"h":24.72,"l":24.57,"n":7401,"o":24.65,"t":"2026-10-21T19:45:00Z","v":1081190,"vw":24.630798},{"c":24.59,"h":24.59,"l":24.59,"n":56,"o":24.59,"t":"2026-10-21T20:00:00Z","v":1004417,"vw":24.59},{"c":24.29,"h":24.29,"l":24.29,"n":15,"o":24.29,"t":"2026-10-22T13:15:00Z","v":2024,"vw":24.29},{"c":24.67,"h":24.74,"l":24.465,"n":1873,"o":24.48,"t":"2026-10-22T13:30:00Z","v":293908,"vw":24.609261},{"c":24.995,"h":25.01,"l":24.665,"n":2179,"o":24.665,"t":"2026-10-22T13:45:00Z","v":297742,"vw":24.903244},{"c":25.03,"h":25.04,"l":24.935,"n":2084,"o":25,"t":"2026-10-22T14:00:00Z","v":304106,"vw":25.002264},{"c":24.92,"h":25.035,"l":24.9,"n":1791,"o":25.025,"t":"2026-10-22T14:15:00Z","v":207429,"vw":24.9605},{"c":24.835,"h":24.93,"l":24.745,"n":1444,"o":24.925,"t":"2026-10-22T14:30:00Z","v":167405,"vw":24.818607},{"c":24.86,"h":24.875,"l":24.805,"n":1474,"o":24.835,"t":"2026-10-22T14:45:00Z","v":156371,"vw":24.837401},{"c":24.825,"h":24.875,"l":24.76,"n":1495,"o":24.865,"t":"2026-10-22T15:00:00Z","v":157842,"vw":24.805276},{"c":24.82,"h":24.865,"l":24.814,"n":1409,"o":24.825,"t":"2026-10-22T15:15:00Z","v":155854,"vw":24.837438},{"c":24.825,"h":24.855,"l":24.785,"n":1561,"o":24.82,"t":"2026-10-22T15:30:00Z","v":171123,"vw":24.823456},{"c":24.88,"h":24.89,"l":24.815,"n":1295,"o":24.825,"t":"2026-10-22T15:45:00Z","v":161482,"vw":24.847058},{"c":24.9,"h":24.915,"l":24.8603,"n":1285,"o":24.88,"t":"2026-10-22T16:00:00Z","v":165503,"vw":24.884804},{"c":24.955,"h":24.965,"l":24.91,"n":1244,"o":24.91,"t":"2026-10-22T16:15:00Z","v":135815,"vw":24.936597},{"c":24.925,"h":24.97,"l":24.92,"n":1031,"o":24.95,"t":"2026-10-22T16:30:00Z","v":95613,"vw":24.946656},{"c":25.055,"h":25.07,"l":24.915,"n":1398,"o":24.925,"t":"2026-10-22T16:45:00Z","v":147703,"vw":24.991423},{"c":24.995,"h":25.0601,"l":24.98,"n":1056,"o":25.05,"t":"2026-10-22T17:00:00Z","v":112936,"vw":25.018892},{"c":25.045,"h":25.05,"l":24.99,"n":1208,"o":24.995,"t":"2026-10-22T17:15:00Z","v":127170,"vw":25.023525},{"c":25.03,"h":25.065,"l":24.98,"n":2145,"o":25.045,"t":"2026-10-22T17:30:00Z","v":376476,"vw":25.019999},{"c":25.055,"h":25.06,"l":24.995,"n":1486,"o":25.022,"t":"2026-10-22T17:45:00Z","v":167013,"vw":25.020636},{"c":25.01,"h":25.06,"l":24.995,"n":1533,"o":25.06,"t":"2026-10-22T18:00:00Z","v":141419,"vw":25.01948},{"c":25,"h":25.02,"l":24.985,"n":1414,"o":25.005,"t":"2026-10-22T18:15:00Z","v":131239,"vw":25.002991},{"c":24.985,"h":25.015,"l":24.975,"n":1484,"o":24.995,"t":"2026-10-22T18:30:00Z","v":161234,"vw":24.998748},{"c":25.035,"h":25.05,"l":24.98,"n":1546,"o":24.99,"t":"2026-10-22T18:45:00Z","v":147451,"vw":25.01816},{"c":25.04,"h":25.095,"l":25.04,"n":1577,"o":25.04,"t":"2026-10-22T19:00:00Z","v":146963,"vw":25.074765},{"c":25.055,"h":25.07,"l":25.015,"n":1717,"o":25.035,"t":"2026-10-22T19:15:00Z","v":180074,"vw":25.040179},{"c":25.075,"h":25.095,"l":25.01,"n":2333,"o":25.055,"t":"2026-10-22T19:30:00Z","v":289968,"vw":25.05165},{"c":25.155,"h":25.17,"l":25.065,"n":5727,"o":25.075,"t":"2026-10-22T19:45:00Z","v":893005,"vw":25.12039},{"c":25.16,"h":25.16,"l":25.16,"n":69,"o":25.16,"t":"2026-10-22T20:00:00Z","v":1280166,"vw":25.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.0790770819174396,"strike":34.59229180825603,"iv":1.2553757002544945,"gamma":0.03844051708148869,"theta":-0.04828039050868094,"vega":0.022097965479236835,"rho":0.0040658937717709415,"breakevenPct":41.77809574790729},{"delta":0.3,"premium":1.0947098912529287,"strike":33.02901087470713,"iv":1.1116867008649094,"gamma":0.05645868574487059,"theta":-0.04357367758353737,"vega":0.023059835511955735,"rho":0.005024379227972481,"breakevenPct":35.62687108887148},{"delta":0.35,"premium":1.1103427005884177,"strike":31.465729941158237,"iv":0.9679977014753243,"gamma":0.07447685440825247,"theta":-0.0388669646583938,"vega":0.024021705544674633,"rho":0.005982864684174021,"breakevenPct":29.475646429835678},{"delta":0.4,"premium":1.1259755099239066,"strike":29.902449007609338,"iv":0.8243087020857389,"gamma":0.09249502307163439,"theta":-0.03416025173325023,"vega":0.024983575577393533,"rho":0.0069413501403755625,"breakevenPct":23.32442177079987},{"delta":0.45,"premium":1.1416083192593955,"strike":28.339168074060442,"iv":0.6806197026961538,"gamma":0.11051319173501628,"theta":-0.029453538808106663,"vega":0.02594544561011243,"rho":0.007899835596577101,"breakevenPct":17.17319711176407},{"delta":0.5,"premium":1.1572411285948845,"strike":26.775887140511543,"iv":0.5369307033065686,"gamma":0.1285313603983982,"theta":-0.02474682588296309,"vega":0.02690731564283133,"rho":0.008858321052778643,"breakevenPct":11.021972452728264},{"delta":0.55,"premium":1.1728739379303736,"strike":25.212606206962647,"iv":0.3932417039169833,"gamma":0.1465495290617801,"theta":-0.02004011295781952,"vega":0.02786918567555023,"rho":0.009816806508980183,"breakevenPct":4.870747793692459},{"delta":0.6,"premium":1.795211742059673,"strike":24.307025986525506,"iv":0.4358874879692011,"gamma":0.13342194417709335,"theta":-0.019926660250240615,"vega":0.026212127045235803,"rho":0.010343090151745463,"breakevenPct":3.744983022993554},{"delta":0.65,"premium":2.513049406480591,"strike":23.504972730189284,"iv":0.5078637471928136,"gamma":0.1153917869746551,"theta":-0.020536220725056144,"vega":0.024142829643888353,"rho":0.010801342027580962,"breakevenPct":3.410262864347674},{"delta":0.7,"premium":3.230887070901508,"strike":22.702919473853065,"iv":0.579840006416426,"gamma":0.09736162977221688,"theta":-0.02114578119987167,"vega":0.022073532242540907,"rho":0.01125959390341646,"breakevenPct":3.075542705701794},{"delta":0.75,"premium":3.9487247353224255,"strike":21.900866217516842,"iv":0.6518162656400385,"gamma":0.07933147256977863,"theta":-0.0217553416746872,"vega":0.020004234841193458,"rho":0.01171784577925196,"breakevenPct":2.740822547055913},{"delta":0.8,"premium":4.666562399743343,"strike":21.098812961180624,"iv":0.723792524863651,"gamma":0.06130131536734039,"theta":-0.022364902149502725,"vega":0.017934937439846005,"rho":0.012176097655087457,"breakevenPct":2.4061023884100328},{"delta":0.85,"premium":5.38440006416426,"strike":20.296759704844405,"iv":0.7957687840872634,"gamma":0.043271158164902165,"theta":-0.02297446262431825,"vega":0.01586564003849856,"rho":0.012634349530922956,"breakevenPct":2.0713822297641524},{"delta":0.9,"premium":4.4583881578947375,"strike":21.036184210526315,"iv":0.590004605263158,"gamma":0.04642302631578947,"theta":-0.015988157894736843,"vega":0.012115789473684212,"rho":0.014359779973640808,"breakevenPct":1.3297788887959106}],"put":[{"delta":0.1,"premium":0.3947770913290347,"strike":17.994427283225868,"iv":1.0538417632091752,"gamma":0.02397830118305113,"theta":-0.021903491485212707,"vega":0.012351541542981018,"rho":-0.0023511258271286793,"breakevenPct":30.049085087850425},{"delta":0.15,"premium":0.4792345563340297,"strike":20.423455633402977,"iv":0.805421559308035,"gamma":0.04255191690959593,"theta":-0.022011043415675682,"vega":0.01640259613407361,"rho":-0.0034496312049881535,"breakevenPct":20.730440870155228},{"delta":0.2,"premium":0.4971718906687192,"strike":22.21718906687192,"iv":0.5911924354447902,"gamma":0.06852882847667122,"theta":-0.01929021608875187,"vega":0.019747006784380232,"rho":-0.00450890197331681,"breakevenPct":13.672427757538948},{"delta":0.25,"premium":0.6382765774231057,"strike":22.946053475558404,"iv":0.5466883752438142,"gamma":0.0796923981333912,"theta":-0.01951669794283123,"vega":0.021644422931371404,"rho":-0.0056390834754217155,"breakevenPct":11.336339832530605},{"delta":0.3,"premium":0.8024354405901616,"strike":23.475598195452136,"iv":0.5339530547490245,"gamma":0.0880832411628568,"theta":-0.020294850223096197,"vega":0.023270994037917735,"rho":-0.006782537882512504,"breakevenPct":9.88409079943572},{"delta":0.35,"premium":0.9665943037572174,"strike":24.005142915345864,"iv":0.5212177342542348,"gamma":0.09647408419232242,"theta":-0.021073002503361162,"vega":0.024897565144464062,"rho":-0.007925992289603294,"breakevenPct":8.431841766340835},{"delta":0.4,"premium":1.1307531669242734,"strike":24.534687635239592,"iv":0.5084824137594451,"gamma":0.10486492722178803,"theta":-0.02185115478362613,"vega":0.026524136251010397,"rho":-0.009069446696694084,"breakevenPct":6.979592733245948},{"delta":0.45,"premium":1.362395930689651,"strike":25.102217462794915,"iv":0.5036376801380844,"gamma":0.11110054878124272,"theta":-0.022675265504707536,"vega":0.027852143669469906,"rho":-0.010262368186189454,"breakevenPct":5.644588505146011},{"delta":0.5,"premium":2.0829059219681003,"strike":25.944919206980234,"iv":0.555953977430224,"gamma":0.10172330363650034,"theta":-0.023832308604379328,"vega":0.027017294448983,"rho":-0.011813639374114811,"breakevenPct":5.158929709808685},{"delta":0.55,"premium":2.8034159132465506,"strike":26.787620951165557,"iv":0.6082702747223637,"gamma":0.09234605849175795,"theta":-0.024989351704051123,"vega":0.026182445228496092,"rho":-0.01336491056204017,"breakevenPct":4.673270914471359},{"delta":0.6,"premium":3.523925904524999,"strike":27.630322695350877,"iv":0.6605865720145032,"gamma":0.08296881334701559,"theta":-0.026146394803722914,"vega":0.025347596008009184,"rho":-0.014916181749965524,"breakevenPct":4.187612119134034},{"delta":0.65,"premium":4.244435895803449,"strike":28.473024439536196,"iv":0.7129028693066429,"gamma":0.0735915682022732,"theta":-0.02730343790339471,"vega":0.024512746787522275,"rho":-0.016467452937890883,"breakevenPct":3.7019533237967073},{"delta":0.7,"premium":4.964945887081898,"strike":29.315726183721516,"iv":0.7652191665987824,"gamma":0.06421432305753083,"theta":-0.0284604810030665,"vega":0.02367789756703537,"rho":-0.01801872412581624,"breakevenPct":3.216294528459382},{"delta":0.75,"premium":5.904716981132074,"strike":30.385561936013126,"iv":0.8184417555373256,"gamma":0.05475701394585727,"theta":-0.028829368334700574,"vega":0.022429368334700574,"rho":-0.01974439812265219,"breakevenPct":2.699344376466418},{"delta":0.8,"premium":7.791509433962265,"strike":32.43642329778507,"iv":0.875578753076292,"gamma":0.044953896636587366,"theta":-0.025794093519278097,"vega":0.019394093519278097,"rho":-0.022223343826059425,"breakevenPct":2.0472421946629344},{"delta":0.85,"premium":9.67830188679245,"strike":34.48728465955701,"iv":0.9327157506152584,"gamma":0.035150779327317486,"theta":-0.02275881870385562,"vega":0.016358818703855624,"rho":-0.024702289529466653,"breakevenPct":1.3951400128594516}]},"raw":{"call":[{"delta":0.25,"premium":1.0790770819174396,"strike":34.59229180825603,"iv":1.2553757002544945,"gamma":0.03844051708148869,"theta":-0.04828039050868094,"vega":0.022097965479236835,"rho":0.0040658937717709415,"breakevenPct":41.77809574790729},{"delta":0.3,"premium":1.0947098912529287,"strike":33.02901087470713,"iv":1.1116867008649094,"gamma":0.05645868574487059,"theta":-0.04357367758353737,"vega":0.023059835511955735,"rho":0.005024379227972481,"breakevenPct":35.62687108887148},{"delta":0.35,"premium":1.1103427005884177,"strike":31.465729941158237,"iv":0.9679977014753243,"gamma":0.07447685440825247,"theta":-0.0388669646583938,"vega":0.024021705544674633,"rho":0.005982864684174021,"breakevenPct":29.475646429835678},{"delta":0.4,"premium":1.1259755099239066,"strike":29.902449007609338,"iv":0.8243087020857389,"gamma":0.09249502307163439,"theta":-0.03416025173325023,"vega":0.024983575577393533,"rho":0.0069413501403755625,"breakevenPct":23.32442177079987},{"delta":0.45,"premium":1.1416083192593955,"strike":28.339168074060442,"iv":0.6806197026961538,"gamma":0.11051319173501628,"theta":-0.029453538808106663,"vega":0.02594544561011243,"rho":0.007899835596577101,"breakevenPct":17.17319711176407},{"delta":0.5,"premium":1.1572411285948845,"strike":26.775887140511543,"iv":0.5369307033065686,"gamma":0.1285313603983982,"theta":-0.02474682588296309,"vega":0.02690731564283133,"rho":0.008858321052778643,"breakevenPct":11.021972452728264},{"delta":0.55,"premium":1.1728739379303736,"strike":25.212606206962647,"iv":0.3932417039169833,"gamma":0.1465495290617801,"theta":-0.02004011295781952,"vega":0.02786918567555023,"rho":0.009816806508980183,"breakevenPct":4.870747793692459},{"delta":0.6,"premium":1.795211742059673,"strike":24.307025986525506,"iv":0.4358874879692011,"gamma":0.13342194417709335,"theta":-0.019926660250240615,"vega":0.026212127045235803,"rho":0.010343090151745463,"breakevenPct":3.744983022993554},{"delta":0.65,"premium":2.513049406480591,"strike":23.504972730189284,"iv":0.5078637471928136,"gamma":0.1153917869746551,"theta":-0.020536220725056144,"vega":0.024142829643888353,"rho":0.010801342027580962,"breakevenPct":3.410262864347674},{"delta":0.7,"premium":3.230887070901508,"strike":22.702919473853065,"iv":0.579840006416426,"gamma":0.09736162977221688,"theta":-0.02114578119987167,"vega":0.022073532242540907,"rho":0.01125959390341646,"breakevenPct":3.075542705701794},{"delta":0.75,"premium":3.9487247353224255,"strike":21.900866217516842,"iv":0.6518162656400385,"gamma":0.07933147256977863,"theta":-0.0217553416746872,"vega":0.020004234841193458,"rho":0.01171784577925196,"breakevenPct":2.740822547055913},{"delta":0.8,"premium":4.666562399743343,"strike":21.098812961180624,"iv":0.723792524863651,"gamma":0.06130131536734039,"theta":-0.022364902149502725,"vega":0.017934937439846005,"rho":0.012176097655087457,"breakevenPct":2.4061023884100328},{"delta":0.85,"premium":5.38440006416426,"strike":20.296759704844405,"iv":0.7957687840872634,"gamma":0.043271158164902165,"theta":-0.02297446262431825,"vega":0.01586564003849856,"rho":0.012634349530922956,"breakevenPct":2.0713822297641524},{"delta":0.9,"premium":4.4583881578947375,"strike":21.036184210526315,"iv":0.590004605263158,"gamma":0.04642302631578947,"theta":-0.015988157894736843,"vega":0.012115789473684212,"rho":0.014359779973640808,"breakevenPct":1.3297788887959106}],"put":[{"delta":0.1,"premium":0.3947770913290347,"strike":17.994427283225868,"iv":1.0538417632091752,"gamma":0.02397830118305113,"theta":-0.021903491485212707,"vega":0.012351541542981018,"rho":-0.0023511258271286793,"breakevenPct":30.049085087850425},{"delta":0.15,"premium":0.4792345563340297,"strike":20.423455633402977,"iv":0.805421559308035,"gamma":0.04255191690959593,"theta":-0.022011043415675682,"vega":0.01640259613407361,"rho":-0.0034496312049881535,"breakevenPct":20.730440870155228},{"delta":0.2,"premium":0.4971718906687192,"strike":22.21718906687192,"iv":0.5911924354447902,"gamma":0.06852882847667122,"theta":-0.01929021608875187,"vega":0.019747006784380232,"rho":-0.00450890197331681,"breakevenPct":13.672427757538948},{"delta":0.25,"premium":0.6382765774231057,"strike":22.946053475558404,"iv":0.5466883752438142,"gamma":0.0796923981333912,"theta":-0.01951669794283123,"vega":0.021644422931371404,"rho":-0.0056390834754217155,"breakevenPct":11.336339832530605},{"delta":0.3,"premium":0.8024354405901616,"strike":23.475598195452136,"iv":0.5339530547490245,"gamma":0.0880832411628568,"theta":-0.020294850223096197,"vega":0.023270994037917735,"rho":-0.006782537882512504,"breakevenPct":9.88409079943572},{"delta":0.35,"premium":0.9665943037572174,"strike":24.005142915345864,"iv":0.5212177342542348,"gamma":0.09647408419232242,"theta":-0.021073002503361162,"vega":0.024897565144464062,"rho":-0.007925992289603294,"breakevenPct":8.431841766340835},{"delta":0.4,"premium":1.1307531669242734,"strike":24.534687635239592,"iv":0.5084824137594451,"gamma":0.10486492722178803,"theta":-0.02185115478362613,"vega":0.026524136251010397,"rho":-0.009069446696694084,"breakevenPct":6.979592733245948},{"delta":0.45,"premium":1.362395930689651,"strike":25.102217462794915,"iv":0.5036376801380844,"gamma":0.11110054878124272,"theta":-0.022675265504707536,"vega":0.027852143669469906,"rho":-0.010262368186189454,"breakevenPct":5.644588505146011},{"delta":0.5,"premium":2.0829059219681003,"strike":25.944919206980234,"iv":0.555953977430224,"gamma":0.10172330363650034,"theta":-0.023832308604379328,"vega":0.027017294448983,"rho":-0.011813639374114811,"breakevenPct":5.158929709808685},{"delta":0.55,"premium":2.8034159132465506,"strike":26.787620951165557,"iv":0.6082702747223637,"gamma":0.09234605849175795,"theta":-0.024989351704051123,"vega":0.026182445228496092,"rho":-0.01336491056204017,"breakevenPct":4.673270914471359},{"delta":0.6,"premium":3.523925904524999,"strike":27.630322695350877,"iv":0.6605865720145032,"gamma":0.08296881334701559,"theta":-0.026146394803722914,"vega":0.025347596008009184,"rho":-0.014916181749965524,"breakevenPct":4.187612119134034},{"delta":0.65,"premium":4.244435895803449,"strike":28.473024439536196,"iv":0.7129028693066429,"gamma":0.0735915682022732,"theta":-0.02730343790339471,"vega":0.024512746787522275,"rho":-0.016467452937890883,"breakevenPct":3.7019533237967073},{"delta":0.7,"premium":4.964945887081898,"strike":29.315726183721516,"iv":0.7652191665987824,"gamma":0.06421432305753083,"theta":-0.0284604810030665,"vega":0.02367789756703537,"rho":-0.01801872412581624,"breakevenPct":3.216294528459382},{"delta":0.75,"premium":5.904716981132074,"strike":30.385561936013126,"iv":0.8184417555373256,"gamma":0.05475701394585727,"theta":-0.028829368334700574,"vega":0.022429368334700574,"rho":-0.01974439812265219,"breakevenPct":2.699344376466418},{"delta":0.8,"premium":7.791509433962265,"strike":32.43642329778507,"iv":0.875578753076292,"gamma":0.044953896636587366,"theta":-0.025794093519278097,"vega":0.019394093519278097,"rho":-0.022223343826059425,"breakevenPct":2.0472421946629344},{"delta":0.85,"premium":9.67830188679245,"strike":34.48728465955701,"iv":0.9327157506152584,"gamma":0.035150779327317486,"theta":-0.02275881870385562,"vega":0.016358818703855624,"rho":-0.024702289529466653,"breakevenPct":1.3951400128594516}]}},"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"}}