{"symbol":"PBR","url":"https://intraalpha.com/companies/PBR","capturedAt":"2026-10-21T17:49:38.486Z","state":"ready","quote":{"symbol":"PBR","last_price":25.76,"prev_close":25.7,"regular_close":25.76,"change":0.06,"change_pct":0.2335,"regular_change":0.06,"regular_change_pct":0.2335,"extended_change":0,"extended_change_pct":0,"bid":25.76,"ask":25.77,"bid_size":4600,"ask_size":6500,"volume":9951336,"vwap":25.833864,"open":25.89,"high":26.04,"low":25.66,"close":25.76,"trade_count":47899,"last_trade_at":"2026-10-21T17:49:29.27492506Z","last_quote_at":"2026-10-21T17:49:37.273685899Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:37.095142693-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"PBR","fetched_at":"2026-10-21T17:49:37.413387+00:00","name":"Petroleo Brasileiro Petrobras SA ADR","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS INTEGRATED","country":"USA","description":"Petrleo Brasileiro SA - Petrobras produces and sells oil and gas in Brazil and internationally. The company is headquartered in Rio de Janeiro, Brazil.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":165620220000,"ebitda":243035996000,"pe_ratio":6.49,"peg_ratio":6.05,"book_value":14.73,"dividend_per_share":3.667,"dividend_yield":0.143,"eps":3.96,"revenue_ttm":548493001000,"gross_profit_ttm":277511995000,"profit_margin":0.243,"operating_margin_ttm":0.447,"return_on_assets_ttm":0.101,"return_on_equity_ttm":0.303,"quarterly_earnings_growth":0.968,"quarterly_revenue_growth":0.423,"analyst_target_price":24.09,"analyst_number":3,"beta":-0.226,"fifty_two_week_high":26.11,"fifty_two_week_low":10.78,"fifty_day_ma":21.13,"two_hundred_day_ma":18.67,"shares_outstanding":3721116000,"forward_pe":5.45,"price_to_sales":0.302,"price_to_book":1.466,"ev_to_revenue":1.851,"ev_to_ebitda":3.493},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:37.413387+00:00"},"optionObservedAt":"2026-10-21T17:37:46.220Z","bars":[{"c":25.46,"h":25.51,"l":25.28,"n":74,"o":25.49,"t":"2026-10-14T08:00:00Z","v":3395,"vw":25.442854},{"c":25.35,"h":25.35,"l":25.35,"n":4,"o":25.35,"t":"2026-10-14T08:05:00Z","v":1000,"vw":25.35},{"c":25.385,"h":25.385,"l":25.385,"n":3,"o":25.385,"t":"2026-10-14T08:15:00Z","v":345,"vw":25.385},{"c":25.385,"h":25.385,"l":25.385,"n":3,"o":25.385,"t":"2026-10-14T08:20:00Z","v":202,"vw":25.385},{"c":25.4,"h":25.4,"l":25.39,"n":4,"o":25.39,"t":"2026-10-14T08:40:00Z","v":631,"vw":25.391667},{"c":25.4004,"h":25.4004,"l":25.4004,"n":1,"o":25.4004,"t":"2026-10-14T09:40:00Z","v":1700,"vw":25.4004},{"c":25.46,"h":25.46,"l":25.44,"n":8,"o":25.45,"t":"2026-10-14T09:45:00Z","v":904,"vw":25.453725},{"c":25.53,"h":25.53,"l":25.53,"n":2,"o":25.53,"t":"2026-10-14T10:50:00Z","v":210,"vw":25.53},{"c":25.6949,"h":25.7037,"l":25.55,"n":12,"o":25.55,"t":"2026-10-14T11:00:00Z","v":3432,"vw":25.594312},{"c":25.66,"h":25.74,"l":25.59,"n":9,"o":25.74,"t":"2026-10-14T11:10:00Z","v":1500,"vw":25.621818},{"c":25.65,"h":25.65,"l":25.65,"n":2,"o":25.65,"t":"2026-10-14T11:20:00Z","v":386,"vw":25.65},{"c":25.6,"h":25.6,"l":25.59,"n":4,"o":25.59,"t":"2026-10-14T11:35:00Z","v":1004,"vw":25.59491},{"c":25.6,"h":25.65,"l":25.6,"n":5,"o":25.65,"t":"2026-10-14T11:40:00Z","v":504,"vw":25.62843},{"c":25.57,"h":25.6103,"l":25.57,"n":7,"o":25.6,"t":"2026-10-14T12:00:00Z","v":1364,"vw":25.598259},{"c":25.5,"h":25.5,"l":25.5,"n":5,"o":25.5,"t":"2026-10-14T12:10:00Z","v":905,"vw":25.5},{"c":25.61,"h":25.61,"l":25.4,"n":4,"o":25.4,"t":"2026-10-14T12:15:00Z","v":355,"vw":25.518644},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-14T12:20:00Z","v":150,"vw":25.42},{"c":25.44,"h":25.44,"l":25.44,"n":4,"o":25.44,"t":"2026-10-14T12:25:00Z","v":183,"vw":25.44},{"c":25.4,"h":25.4,"l":25.4,"n":10,"o":25.4,"t":"2026-10-14T12:30:00Z","v":137,"vw":25.4},{"c":25.48,"h":25.5,"l":25.4,"n":80,"o":25.5,"t":"2026-10-14T12:35:00Z","v":4276,"vw":25.451415},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-14T12:40:00Z","v":100,"vw":25.45},{"c":25.44,"h":25.48,"l":25.347,"n":20,"o":25.48,"t":"2026-10-14T12:45:00Z","v":2058,"vw":25.426394},{"c":25.3988,"h":25.3988,"l":25.3988,"n":1,"o":25.3988,"t":"2026-10-14T12:50:00Z","v":150,"vw":25.3988},{"c":25.5538,"h":25.5538,"l":25.5538,"n":2,"o":25.5538,"t":"2026-10-14T12:55:00Z","v":1030,"vw":25.5538},{"c":25.42,"h":25.45,"l":25.36,"n":74,"o":25.45,"t":"2026-10-14T13:00:00Z","v":11832,"vw":25.396303},{"c":25.46,"h":25.47,"l":25.4,"n":73,"o":25.43,"t":"2026-10-14T13:05:00Z","v":26982,"vw":25.426618},{"c":25.53,"h":25.53,"l":25.42,"n":54,"o":25.43,"t":"2026-10-14T13:10:00Z","v":16989,"vw":25.450007},{"c":25.48,"h":25.52,"l":25.47,"n":12,"o":25.5126,"t":"2026-10-14T13:15:00Z","v":5338,"vw":25.492224},{"c":25.61,"h":25.63,"l":25.49,"n":90,"o":25.49,"t":"2026-10-14T13:20:00Z","v":10340,"vw":25.548944},{"c":25.67,"h":25.72,"l":25.52,"n":113,"o":25.52,"t":"2026-10-14T13:25:00Z","v":34009,"vw":25.594829},{"c":25.715,"h":25.7837,"l":25.63,"n":2230,"o":25.64,"t":"2026-10-14T13:30:00Z","v":706457,"vw":25.716517},{"c":25.765,"h":25.875,"l":25.715,"n":2818,"o":25.715,"t":"2026-10-14T13:35:00Z","v":607381,"vw":25.785194},{"c":25.845,"h":25.87,"l":25.7323,"n":1563,"o":25.77,"t":"2026-10-14T13:40:00Z","v":288477,"vw":25.806023},{"c":25.84,"h":25.85,"l":25.745,"n":2007,"o":25.845,"t":"2026-10-14T13:45:00Z","v":482981,"vw":25.797554},{"c":25.68,"h":25.86,"l":25.675,"n":1166,"o":25.845,"t":"2026-10-14T13:50:00Z","v":174635,"vw":25.780559},{"c":25.675,"h":25.7299,"l":25.65,"n":930,"o":25.67,"t":"2026-10-14T13:55:00Z","v":163310,"vw":25.699641},{"c":25.675,"h":25.685,"l":25.62,"n":962,"o":25.67,"t":"2026-10-14T14:00:00Z","v":205185,"vw":25.666903},{"c":25.605,"h":25.675,"l":25.6,"n":1220,"o":25.675,"t":"2026-10-14T14:05:00Z","v":216507,"vw":25.625286},{"c":25.58,"h":25.64,"l":25.58,"n":915,"o":25.6,"t":"2026-10-14T14:10:00Z","v":125801,"vw":25.606456},{"c":25.615,"h":25.64,"l":25.59,"n":933,"o":25.595,"t":"2026-10-14T14:15:00Z","v":266918,"vw":25.612346},{"c":25.61,"h":25.635,"l":25.585,"n":694,"o":25.61,"t":"2026-10-14T14:20:00Z","v":102200,"vw":25.60531},{"c":25.615,"h":25.64,"l":25.6,"n":894,"o":25.61,"t":"2026-10-14T14:25:00Z","v":192053,"vw":25.616047},{"c":25.595,"h":25.625,"l":25.56,"n":1137,"o":25.61,"t":"2026-10-14T14:30:00Z","v":172168,"vw":25.591103},{"c":25.615,"h":25.63,"l":25.545,"n":1244,"o":25.595,"t":"2026-10-14T14:35:00Z","v":222984,"vw":25.582993},{"c":25.6,"h":25.66,"l":25.56,"n":1055,"o":25.615,"t":"2026-10-14T14:40:00Z","v":164272,"vw":25.621228},{"c":25.65,"h":25.66,"l":25.575,"n":822,"o":25.605,"t":"2026-10-14T14:45:00Z","v":121292,"vw":25.6151},{"c":25.74,"h":25.74,"l":25.64,"n":886,"o":25.65,"t":"2026-10-14T14:50:00Z","v":222756,"vw":25.700691},{"c":25.725,"h":25.757,"l":25.72,"n":741,"o":25.7414,"t":"2026-10-14T14:55:00Z","v":126743,"vw":25.736672},{"c":25.735,"h":25.745,"l":25.705,"n":1364,"o":25.73,"t":"2026-10-14T15:00:00Z","v":294644,"vw":25.721125},{"c":25.75,"h":25.76,"l":25.72,"n":813,"o":25.74,"t":"2026-10-14T15:05:00Z","v":709186,"vw":25.741922},{"c":25.705,"h":25.782,"l":25.695,"n":2965,"o":25.76,"t":"2026-10-14T15:10:00Z","v":641774,"vw":25.738068},{"c":25.645,"h":25.725,"l":25.64,"n":1929,"o":25.695,"t":"2026-10-14T15:15:00Z","v":591639,"vw":25.687443},{"c":25.665,"h":25.715,"l":25.64,"n":1646,"o":25.64,"t":"2026-10-14T15:20:00Z","v":354853,"vw":25.683464},{"c":25.675,"h":25.685,"l":25.66,"n":935,"o":25.665,"t":"2026-10-14T15:25:00Z","v":160265,"vw":25.674076},{"c":25.68,"h":25.68,"l":25.62,"n":757,"o":25.68,"t":"2026-10-14T15:30:00Z","v":245559,"vw":25.645077},{"c":25.645,"h":25.69,"l":25.645,"n":719,"o":25.68,"t":"2026-10-14T15:35:00Z","v":217455,"vw":25.670208},{"c":25.715,"h":25.725,"l":25.6499,"n":672,"o":25.65,"t":"2026-10-14T15:40:00Z","v":125759,"vw":25.693459},{"c":25.769,"h":25.769,"l":25.69,"n":768,"o":25.7122,"t":"2026-10-14T15:45:00Z","v":179777,"vw":25.715344},{"c":25.815,"h":25.815,"l":25.76,"n":926,"o":25.76,"t":"2026-10-14T15:50:00Z","v":186059,"vw":25.795652},{"c":25.84,"h":25.86,"l":25.805,"n":921,"o":25.82,"t":"2026-10-14T15:55:00Z","v":231538,"vw":25.837526},{"c":25.875,"h":25.88,"l":25.84,"n":736,"o":25.845,"t":"2026-10-14T16:00:00Z","v":201785,"vw":25.855499},{"c":25.87,"h":25.88,"l":25.8392,"n":658,"o":25.875,"t":"2026-10-14T16:05:00Z","v":170188,"vw":25.861305},{"c":25.8099,"h":25.8998,"l":25.78,"n":973,"o":25.875,"t":"2026-10-14T16:10:00Z","v":258642,"vw":25.834779},{"c":25.825,"h":25.84,"l":25.795,"n":750,"o":25.8001,"t":"2026-10-14T16:15:00Z","v":142067,"vw":25.824875},{"c":25.81,"h":25.83,"l":25.8,"n":653,"o":25.825,"t":"2026-10-14T16:20:00Z","v":83120,"vw":25.814196},{"c":25.82,"h":25.848,"l":25.809,"n":634,"o":25.809,"t":"2026-10-14T16:25:00Z","v":84577,"vw":25.831794},{"c":25.905,"h":25.915,"l":25.82,"n":834,"o":25.82,"t":"2026-10-14T16:30:00Z","v":165211,"vw":25.865468},{"c":25.85,"h":25.9,"l":25.84,"n":650,"o":25.9,"t":"2026-10-14T16:35:00Z","v":155396,"vw":25.873699},{"c":25.885,"h":25.9,"l":25.85,"n":743,"o":25.85,"t":"2026-10-14T16:40:00Z","v":132356,"vw":25.879168},{"c":25.905,"h":25.945,"l":25.875,"n":1122,"o":25.8829,"t":"2026-10-14T16:45:00Z","v":279198,"vw":25.907009},{"c":25.925,"h":25.95,"l":25.905,"n":582,"o":25.905,"t":"2026-10-14T16:50:00Z","v":81757,"vw":25.934848},{"c":25.925,"h":25.9299,"l":25.89,"n":629,"o":25.925,"t":"2026-10-14T16:55:00Z","v":139754,"vw":25.908433},{"c":25.9301,"h":25.945,"l":25.915,"n":561,"o":25.93,"t":"2026-10-14T17:00:00Z","v":108332,"vw":25.932058},{"c":25.88,"h":25.955,"l":25.87,"n":883,"o":25.935,"t":"2026-10-14T17:05:00Z","v":225068,"vw":25.920671},{"c":25.855,"h":25.89,"l":25.8428,"n":917,"o":25.885,"t":"2026-10-14T17:10:00Z","v":240106,"vw":25.869919},{"c":25.845,"h":25.87,"l":25.8412,"n":622,"o":25.8595,"t":"2026-10-14T17:15:00Z","v":129299,"vw":25.854088},{"c":25.855,"h":25.86,"l":25.825,"n":485,"o":25.85,"t":"2026-10-14T17:20:00Z","v":78708,"vw":25.839164},{"c":25.8539,"h":25.93,"l":25.835,"n":1382,"o":25.86,"t":"2026-10-14T17:25:00Z","v":544861,"vw":25.889575},{"c":25.865,"h":25.8699,"l":25.84,"n":754,"o":25.855,"t":"2026-10-14T17:30:00Z","v":179876,"vw":25.852792},{"c":25.8,"h":25.87,"l":25.8,"n":695,"o":25.865,"t":"2026-10-14T17:35:00Z","v":143048,"vw":25.843242},{"c":25.8302,"h":25.855,"l":25.8,"n":496,"o":25.8,"t":"2026-10-14T17:40:00Z","v":93546,"vw":25.833777},{"c":25.815,"h":25.84,"l":25.81,"n":557,"o":25.83,"t":"2026-10-14T17:45:00Z","v":86678,"vw":25.822525},{"c":25.845,"h":25.855,"l":25.8,"n":872,"o":25.82,"t":"2026-10-14T17:50:00Z","v":280445,"vw":25.827103},{"c":25.875,"h":25.88,"l":25.85,"n":793,"o":25.85,"t":"2026-10-14T17:55:00Z","v":242634,"vw":25.868261},{"c":25.92,"h":25.92,"l":25.87,"n":1211,"o":25.88,"t":"2026-10-14T18:00:00Z","v":409118,"vw":25.890148},{"c":25.925,"h":25.945,"l":25.91,"n":788,"o":25.92,"t":"2026-10-14T18:05:00Z","v":168355,"vw":25.923375},{"c":25.941,"h":25.945,"l":25.9001,"n":770,"o":25.925,"t":"2026-10-14T18:10:00Z","v":160196,"vw":25.924338},{"c":25.925,"h":25.945,"l":25.875,"n":727,"o":25.945,"t":"2026-10-14T18:15:00Z","v":156417,"vw":25.91149},{"c":25.905,"h":25.94,"l":25.9,"n":734,"o":25.92,"t":"2026-10-14T18:20:00Z","v":207587,"vw":25.91486},{"c":25.93,"h":25.95,"l":25.905,"n":609,"o":25.905,"t":"2026-10-14T18:25:00Z","v":164972,"vw":25.920057},{"c":25.925,"h":25.94,"l":25.91,"n":666,"o":25.93,"t":"2026-10-14T18:30:00Z","v":124971,"vw":25.929016},{"c":25.895,"h":25.9382,"l":25.885,"n":700,"o":25.93,"t":"2026-10-14T18:35:00Z","v":135216,"vw":25.915796},{"c":25.895,"h":25.9,"l":25.8731,"n":733,"o":25.895,"t":"2026-10-14T18:40:00Z","v":124246,"vw":25.889082},{"c":25.885,"h":25.896,"l":25.88,"n":429,"o":25.895,"t":"2026-10-14T18:45:00Z","v":58214,"vw":25.885869},{"c":25.895,"h":25.91,"l":25.87,"n":827,"o":25.885,"t":"2026-10-14T18:50:00Z","v":241020,"vw":25.895303},{"c":25.9,"h":25.91,"l":25.88,"n":669,"o":25.9,"t":"2026-10-14T18:55:00Z","v":139097,"vw":25.895132},{"c":25.885,"h":25.91,"l":25.885,"n":660,"o":25.9,"t":"2026-10-14T19:00:00Z","v":102511,"vw":25.89779},{"c":25.865,"h":25.885,"l":25.86,"n":691,"o":25.885,"t":"2026-10-14T19:05:00Z","v":146776,"vw":25.871182},{"c":25.885,"h":25.89,"l":25.86,"n":664,"o":25.86,"t":"2026-10-14T19:10:00Z","v":103021,"vw":25.874807},{"c":25.905,"h":25.92,"l":25.88,"n":688,"o":25.89,"t":"2026-10-14T19:15:00Z","v":128193,"vw":25.900903},{"c":25.895,"h":25.91,"l":25.865,"n":825,"o":25.905,"t":"2026-10-14T19:20:00Z","v":186434,"vw":25.888047},{"c":25.865,"h":25.91,"l":25.86,"n":949,"o":25.8901,"t":"2026-10-14T19:25:00Z","v":222859,"vw":25.883259},{"c":25.84,"h":25.88,"l":25.84,"n":1019,"o":25.87,"t":"2026-10-14T19:30:00Z","v":207221,"vw":25.862918},{"c":25.865,"h":25.875,"l":25.84,"n":835,"o":25.84,"t":"2026-10-14T19:35:00Z","v":275822,"vw":25.856239},{"c":25.8711,"h":25.9,"l":25.855,"n":1280,"o":25.865,"t":"2026-10-14T19:40:00Z","v":505595,"vw":25.872536},{"c":25.87,"h":25.895,"l":25.855,"n":1254,"o":25.87,"t":"2026-10-14T19:45:00Z","v":336924,"vw":25.875889},{"c":25.875,"h":25.88,"l":25.84,"n":1553,"o":25.86,"t":"2026-10-14T19:50:00Z","v":474172,"vw":25.862051},{"c":25.94,"h":25.95,"l":25.87,"n":5392,"o":25.8799,"t":"2026-10-14T19:55:00Z","v":1379227,"vw":25.912326},{"c":25.85,"h":25.95,"l":25.85,"n":88,"o":25.94,"t":"2026-10-14T20:00:00Z","v":631999,"vw":25.938346},{"c":25.84,"h":25.8431,"l":25.84,"n":8,"o":25.8431,"t":"2026-10-14T20:05:00Z","v":528,"vw":25.840912},{"c":25.91,"h":25.91,"l":25.91,"n":3,"o":25.91,"t":"2026-10-14T20:20:00Z","v":504,"vw":25.91},{"c":25.91,"h":25.91,"l":25.91,"n":3,"o":25.91,"t":"2026-10-14T20:25:00Z","v":210,"vw":25.91},{"c":25.85,"h":25.85,"l":25.85,"n":3,"o":25.85,"t":"2026-10-14T20:30:00Z","v":218,"vw":25.85},{"c":25.83,"h":25.84,"l":25.83,"n":6,"o":25.84,"t":"2026-10-14T20:35:00Z","v":508,"vw":25.835},{"c":25.85,"h":25.94,"l":25.8191,"n":13,"o":25.8191,"t":"2026-10-14T20:40:00Z","v":1778,"vw":25.905182},{"c":25.81,"h":25.81,"l":25.81,"n":1,"o":25.81,"t":"2026-10-14T20:45:00Z","v":223,"vw":25.81},{"c":25.8315,"h":25.8315,"l":25.82,"n":5,"o":25.82,"t":"2026-10-14T20:50:00Z","v":273,"vw":25.8265},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-14T21:15:00Z","v":108,"vw":25.92},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-14T21:35:00Z","v":30262,"vw":25.85},{"c":25.84,"h":25.87,"l":25.82,"n":40,"o":25.82,"t":"2026-10-14T21:45:00Z","v":8649,"vw":25.84588},{"c":25.84,"h":25.84,"l":25.84,"n":2,"o":25.84,"t":"2026-10-14T21:50:00Z","v":500,"vw":25.84},{"c":25.8594,"h":25.8594,"l":25.8594,"n":1,"o":25.8594,"t":"2026-10-14T22:00:00Z","v":284,"vw":25.8594},{"c":25.86,"h":25.86,"l":25.86,"n":2,"o":25.86,"t":"2026-10-14T22:05:00Z","v":267,"vw":25.86},{"c":25.85,"h":25.86,"l":25.85,"n":29,"o":25.85,"t":"2026-10-14T22:25:00Z","v":1882,"vw":25.85169},{"c":25.82,"h":25.82,"l":25.82,"n":3,"o":25.82,"t":"2026-10-14T22:50:00Z","v":530,"vw":25.82},{"c":25.85,"h":25.86,"l":25.84,"n":18,"o":25.85,"t":"2026-10-14T23:05:00Z","v":2186,"vw":25.847824},{"c":25.83,"h":25.84,"l":25.83,"n":15,"o":25.84,"t":"2026-10-14T23:30:00Z","v":961,"vw":25.834138},{"c":25.81,"h":25.81,"l":25.81,"n":1,"o":25.81,"t":"2026-10-14T23:35:00Z","v":1500,"vw":25.81},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-14T23:55:00Z","v":2073,"vw":25.8},{"c":25.91,"h":25.97,"l":25.73,"n":99,"o":25.75,"t":"2026-10-15T08:00:00Z","v":18835,"vw":25.778798},{"c":25.61,"h":25.85,"l":25.61,"n":32,"o":25.85,"t":"2026-10-15T08:20:00Z","v":2576,"vw":25.776975},{"c":25.63,"h":25.68,"l":25.63,"n":7,"o":25.68,"t":"2026-10-15T08:25:00Z","v":1629,"vw":25.642303},{"c":25.75,"h":25.77,"l":25.63,"n":16,"o":25.63,"t":"2026-10-15T08:30:00Z","v":4063,"vw":25.748053},{"c":25.7,"h":25.82,"l":25.7,"n":6,"o":25.82,"t":"2026-10-15T08:35:00Z","v":2691,"vw":25.757183},{"c":25.77,"h":25.77,"l":25.77,"n":5,"o":25.77,"t":"2026-10-15T08:45:00Z","v":1606,"vw":25.77},{"c":25.78,"h":25.78,"l":25.78,"n":7,"o":25.78,"t":"2026-10-15T08:55:00Z","v":586,"vw":25.78},{"c":25.82,"h":25.82,"l":25.82,"n":4,"o":25.82,"t":"2026-10-15T09:20:00Z","v":777,"vw":25.82},{"c":25.71,"h":25.71,"l":25.71,"n":2,"o":25.71,"t":"2026-10-15T10:00:00Z","v":250,"vw":25.71},{"c":25.79,"h":25.79,"l":25.79,"n":2,"o":25.79,"t":"2026-10-15T10:05:00Z","v":473,"vw":25.79},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-15T10:20:00Z","v":200,"vw":25.75},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-15T10:25:00Z","v":1000,"vw":25.75},{"c":25.82,"h":25.82,"l":25.81,"n":5,"o":25.81,"t":"2026-10-15T10:30:00Z","v":2904,"vw":25.81338},{"c":25.82,"h":25.82,"l":25.82,"n":7,"o":25.82,"t":"2026-10-15T10:50:00Z","v":2430,"vw":25.82},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-15T10:55:00Z","v":500,"vw":25.78},{"c":25.81,"h":25.81,"l":25.81,"n":9,"o":25.81,"t":"2026-10-15T11:00:00Z","v":419,"vw":25.81},{"c":25.79,"h":25.805,"l":25.79,"n":6,"o":25.805,"t":"2026-10-15T11:05:00Z","v":3010,"vw":25.801034},{"c":25.79,"h":25.79,"l":25.79,"n":6,"o":25.79,"t":"2026-10-15T11:10:00Z","v":1436,"vw":25.79},{"c":25.79,"h":25.79,"l":25.79,"n":7,"o":25.79,"t":"2026-10-15T11:15:00Z","v":1178,"vw":25.79},{"c":25.79,"h":25.79,"l":25.79,"n":7,"o":25.79,"t":"2026-10-15T11:20:00Z","v":832,"vw":25.79},{"c":25.7521,"h":25.7521,"l":25.7521,"n":2,"o":25.7521,"t":"2026-10-15T11:30:00Z","v":101,"vw":25.7521},{"c":25.75,"h":25.75,"l":25.75,"n":5,"o":25.75,"t":"2026-10-15T11:35:00Z","v":25101,"vw":25.75},{"c":25.65,"h":25.71,"l":25.57,"n":33,"o":25.71,"t":"2026-10-15T11:50:00Z","v":1865,"vw":25.636926},{"c":25.665,"h":25.67,"l":25.62,"n":22,"o":25.62,"t":"2026-10-15T11:55:00Z","v":5433,"vw":25.644998},{"c":25.7,"h":25.7,"l":25.65,"n":10,"o":25.65,"t":"2026-10-15T12:00:00Z","v":2596,"vw":25.689245},{"c":25.56,"h":25.56,"l":25.56,"n":2,"o":25.56,"t":"2026-10-15T12:05:00Z","v":200,"vw":25.56},{"c":25.5788,"h":25.5788,"l":25.5788,"n":2,"o":25.5788,"t":"2026-10-15T12:10:00Z","v":104,"vw":25.5788},{"c":25.71,"h":25.71,"l":25.69,"n":11,"o":25.69,"t":"2026-10-15T12:15:00Z","v":4038,"vw":25.703725},{"c":25.7,"h":25.7,"l":25.69,"n":4,"o":25.69,"t":"2026-10-15T12:20:00Z","v":534,"vw":25.693745},{"c":25.576,"h":25.576,"l":25.576,"n":1,"o":25.576,"t":"2026-10-15T12:30:00Z","v":638,"vw":25.576},{"c":25.7,"h":25.71,"l":25.68,"n":18,"o":25.68,"t":"2026-10-15T12:35:00Z","v":14390,"vw":25.707685},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-15T12:40:00Z","v":400,"vw":25.65},{"c":25.69,"h":25.69,"l":25.69,"n":2,"o":25.69,"t":"2026-10-15T12:45:00Z","v":202,"vw":25.69},{"c":25.6477,"h":25.6844,"l":25.6477,"n":11,"o":25.67,"t":"2026-10-15T12:55:00Z","v":4520,"vw":25.668337},{"c":25.56,"h":25.65,"l":25.56,"n":46,"o":25.64,"t":"2026-10-15T13:00:00Z","v":2705,"vw":25.62759},{"c":25.55,"h":25.59,"l":25.5,"n":93,"o":25.56,"t":"2026-10-15T13:05:00Z","v":20794,"vw":25.550756},{"c":25.51,"h":25.55,"l":25.51,"n":12,"o":25.55,"t":"2026-10-15T13:10:00Z","v":4603,"vw":25.510879},{"c":25.62,"h":25.62,"l":25.52,"n":29,"o":25.52,"t":"2026-10-15T13:15:00Z","v":11304,"vw":25.541784},{"c":25.66,"h":25.68,"l":25.58,"n":67,"o":25.58,"t":"2026-10-15T13:20:00Z","v":12970,"vw":25.659521},{"c":25.59,"h":25.67,"l":25.59,"n":184,"o":25.67,"t":"2026-10-15T13:25:00Z","v":15156,"vw":25.627978},{"c":25.5395,"h":25.725,"l":25.53,"n":2600,"o":25.62,"t":"2026-10-15T13:30:00Z","v":544914,"vw":25.622442},{"c":25.56,"h":25.635,"l":25.46,"n":2345,"o":25.53,"t":"2026-10-15T13:35:00Z","v":340826,"vw":25.547878},{"c":25.66,"h":25.71,"l":25.555,"n":1212,"o":25.56,"t":"2026-10-15T13:40:00Z","v":186848,"vw":25.648869},{"c":25.625,"h":25.66,"l":25.545,"n":1058,"o":25.66,"t":"2026-10-15T13:45:00Z","v":164180,"vw":25.625302},{"c":25.605,"h":25.65,"l":25.57,"n":1385,"o":25.625,"t":"2026-10-15T13:50:00Z","v":171112,"vw":25.607961},{"c":25.69,"h":25.715,"l":25.56,"n":1204,"o":25.605,"t":"2026-10-15T13:55:00Z","v":173445,"vw":25.617864},{"c":25.645,"h":25.69,"l":25.6,"n":978,"o":25.69,"t":"2026-10-15T14:00:00Z","v":150867,"vw":25.637827},{"c":25.655,"h":25.7,"l":25.62,"n":772,"o":25.645,"t":"2026-10-15T14:05:00Z","v":108607,"vw":25.665751},{"c":25.625,"h":25.67,"l":25.605,"n":801,"o":25.66,"t":"2026-10-15T14:10:00Z","v":178337,"vw":25.641746},{"c":25.71,"h":25.71,"l":25.6201,"n":590,"o":25.63,"t":"2026-10-15T14:15:00Z","v":77571,"vw":25.663632},{"c":25.715,"h":25.745,"l":25.695,"n":795,"o":25.715,"t":"2026-10-15T14:20:00Z","v":170285,"vw":25.723673},{"c":25.7,"h":25.72,"l":25.64,"n":704,"o":25.71,"t":"2026-10-15T14:25:00Z","v":93660,"vw":25.678052},{"c":25.725,"h":25.74,"l":25.665,"n":1229,"o":25.7,"t":"2026-10-15T14:30:00Z","v":161518,"vw":25.700308},{"c":25.77,"h":25.795,"l":25.71,"n":1570,"o":25.725,"t":"2026-10-15T14:35:00Z","v":300097,"vw":25.762992},{"c":25.72,"h":25.78,"l":25.7001,"n":1863,"o":25.765,"t":"2026-10-15T14:40:00Z","v":583236,"vw":25.744412},{"c":25.725,"h":25.8,"l":25.715,"n":1658,"o":25.72,"t":"2026-10-15T14:45:00Z","v":502996,"vw":25.757289},{"c":25.765,"h":25.785,"l":25.695,"n":1180,"o":25.72,"t":"2026-10-15T14:50:00Z","v":345946,"vw":25.735993},{"c":25.785,"h":25.81,"l":25.75,"n":578,"o":25.765,"t":"2026-10-15T14:55:00Z","v":165173,"vw":25.775943},{"c":25.7101,"h":25.79,"l":25.7001,"n":859,"o":25.785,"t":"2026-10-15T15:00:00Z","v":333120,"vw":25.753095},{"c":25.705,"h":25.74,"l":25.675,"n":711,"o":25.715,"t":"2026-10-15T15:05:00Z","v":112314,"vw":25.70531},{"c":25.645,"h":25.705,"l":25.64,"n":1119,"o":25.705,"t":"2026-10-15T15:10:00Z","v":275612,"vw":25.659949},{"c":25.74,"h":25.745,"l":25.65,"n":754,"o":25.65,"t":"2026-10-15T15:15:00Z","v":150412,"vw":25.681604},{"c":25.715,"h":25.74,"l":25.6901,"n":622,"o":25.74,"t":"2026-10-15T15:20:00Z","v":147261,"vw":25.723849},{"c":25.75,"h":25.775,"l":25.695,"n":1228,"o":25.71,"t":"2026-10-15T15:25:00Z","v":348005,"vw":25.742933},{"c":25.715,"h":25.75,"l":25.71,"n":533,"o":25.75,"t":"2026-10-15T15:30:00Z","v":88142,"vw":25.724246},{"c":25.685,"h":25.715,"l":25.67,"n":1177,"o":25.715,"t":"2026-10-15T15:35:00Z","v":308456,"vw":25.694344},{"c":25.665,"h":25.705,"l":25.6601,"n":818,"o":25.685,"t":"2026-10-15T15:40:00Z","v":215374,"vw":25.691796},{"c":25.6502,"h":25.665,"l":25.64,"n":448,"o":25.665,"t":"2026-10-15T15:45:00Z","v":131143,"vw":25.649879},{"c":25.675,"h":25.69,"l":25.65,"n":815,"o":25.66,"t":"2026-10-15T15:50:00Z","v":224566,"vw":25.67123},{"c":25.7101,"h":25.725,"l":25.655,"n":1541,"o":25.675,"t":"2026-10-15T15:55:00Z","v":654981,"vw":25.688368},{"c":25.67,"h":25.725,"l":25.66,"n":771,"o":25.715,"t":"2026-10-15T16:00:00Z","v":172215,"vw":25.694426},{"c":25.705,"h":25.72,"l":25.675,"n":764,"o":25.675,"t":"2026-10-15T16:05:00Z","v":107291,"vw":25.706892},{"c":25.7499,"h":25.76,"l":25.705,"n":762,"o":25.705,"t":"2026-10-15T16:10:00Z","v":168620,"vw":25.739745},{"c":25.745,"h":25.77,"l":25.73,"n":1006,"o":25.745,"t":"2026-10-15T16:15:00Z","v":255073,"vw":25.750918},{"c":25.7705,"h":25.78,"l":25.74,"n":1278,"o":25.75,"t":"2026-10-15T16:20:00Z","v":218995,"vw":25.758732},{"c":25.775,"h":25.79,"l":25.76,"n":418,"o":25.77,"t":"2026-10-15T16:25:00Z","v":41522,"vw":25.771014},{"c":25.725,"h":25.775,"l":25.72,"n":755,"o":25.775,"t":"2026-10-15T16:30:00Z","v":121175,"vw":25.760748},{"c":25.7,"h":25.7271,"l":25.68,"n":601,"o":25.725,"t":"2026-10-15T16:35:00Z","v":113000,"vw":25.705207},{"c":25.675,"h":25.7,"l":25.655,"n":546,"o":25.7,"t":"2026-10-15T16:40:00Z","v":159385,"vw":25.676057},{"c":25.685,"h":25.69,"l":25.655,"n":570,"o":25.675,"t":"2026-10-15T16:45:00Z","v":128925,"vw":25.667742},{"c":25.655,"h":25.7,"l":25.65,"n":548,"o":25.69,"t":"2026-10-15T16:50:00Z","v":138409,"vw":25.675637},{"c":25.625,"h":25.655,"l":25.61,"n":511,"o":25.655,"t":"2026-10-15T16:55:00Z","v":83271,"vw":25.627369},{"c":25.565,"h":25.626,"l":25.55,"n":720,"o":25.625,"t":"2026-10-15T17:00:00Z","v":151422,"vw":25.59557},{"c":25.55,"h":25.58,"l":25.535,"n":571,"o":25.565,"t":"2026-10-15T17:05:00Z","v":123134,"vw":25.559509},{"c":25.5001,"h":25.56,"l":25.5,"n":855,"o":25.545,"t":"2026-10-15T17:10:00Z","v":233128,"vw":25.545478},{"c":25.5,"h":25.51,"l":25.485,"n":582,"o":25.5039,"t":"2026-10-15T17:15:00Z","v":118477,"vw":25.498728},{"c":25.49,"h":25.515,"l":25.455,"n":671,"o":25.5,"t":"2026-10-15T17:20:00Z","v":123189,"vw":25.489668},{"c":25.475,"h":25.5099,"l":25.47,"n":591,"o":25.49,"t":"2026-10-15T17:25:00Z","v":103279,"vw":25.489296},{"c":25.505,"h":25.515,"l":25.46,"n":423,"o":25.47,"t":"2026-10-15T17:30:00Z","v":71315,"vw":25.494214},{"c":25.52,"h":25.52,"l":25.5,"n":331,"o":25.5099,"t":"2026-10-15T17:35:00Z","v":65951,"vw":25.512969},{"c":25.485,"h":25.53,"l":25.48,"n":705,"o":25.52,"t":"2026-10-15T17:40:00Z","v":127257,"vw":25.510547},{"c":25.46,"h":25.505,"l":25.46,"n":785,"o":25.48,"t":"2026-10-15T17:45:00Z","v":139750,"vw":25.481797},{"c":25.485,"h":25.485,"l":25.4301,"n":632,"o":25.465,"t":"2026-10-15T17:50:00Z","v":132764,"vw":25.451945},{"c":25.515,"h":25.515,"l":25.48,"n":439,"o":25.48,"t":"2026-10-15T17:55:00Z","v":68689,"vw":25.500593},{"c":25.5499,"h":25.58,"l":25.52,"n":1182,"o":25.52,"t":"2026-10-15T18:00:00Z","v":328315,"vw":25.556706},{"c":25.5699,"h":25.5699,"l":25.535,"n":938,"o":25.55,"t":"2026-10-15T18:05:00Z","v":206118,"vw":25.551213},{"c":25.57,"h":25.575,"l":25.54,"n":982,"o":25.57,"t":"2026-10-15T18:10:00Z","v":200483,"vw":25.557218},{"c":25.5501,"h":25.58,"l":25.525,"n":694,"o":25.565,"t":"2026-10-15T18:15:00Z","v":113336,"vw":25.553925},{"c":25.515,"h":25.57,"l":25.515,"n":692,"o":25.555,"t":"2026-10-15T18:20:00Z","v":340571,"vw":25.550642},{"c":25.475,"h":25.52587,"l":25.475,"n":568,"o":25.515,"t":"2026-10-15T18:25:00Z","v":87099,"vw":25.491061},{"c":25.54,"h":25.56,"l":25.475,"n":1192,"o":25.475,"t":"2026-10-15T18:30:00Z","v":254400,"vw":25.502984},{"c":25.535,"h":25.556,"l":25.53,"n":493,"o":25.535,"t":"2026-10-15T18:35:00Z","v":67599,"vw":25.545043},{"c":25.5173,"h":25.54,"l":25.51,"n":417,"o":25.535,"t":"2026-10-15T18:40:00Z","v":52767,"vw":25.527833},{"c":25.49,"h":25.5101,"l":25.48,"n":638,"o":25.5101,"t":"2026-10-15T18:45:00Z","v":175330,"vw":25.497864},{"c":25.505,"h":25.52,"l":25.475,"n":624,"o":25.4889,"t":"2026-10-15T18:50:00Z","v":95186,"vw":25.498984},{"c":25.515,"h":25.52,"l":25.49,"n":692,"o":25.51,"t":"2026-10-15T18:55:00Z","v":118541,"vw":25.501333},{"c":25.5006,"h":25.525,"l":25.49,"n":1236,"o":25.52,"t":"2026-10-15T19:00:00Z","v":238196,"vw":25.507826},{"c":25.485,"h":25.505,"l":25.48,"n":638,"o":25.5,"t":"2026-10-15T19:05:00Z","v":67808,"vw":25.492704},{"c":25.355,"h":25.485,"l":25.33,"n":2062,"o":25.485,"t":"2026-10-15T19:10:00Z","v":374416,"vw":25.391205},{"c":25.33,"h":25.37,"l":25.32,"n":1108,"o":25.355,"t":"2026-10-15T19:15:00Z","v":245582,"vw":25.339693},{"c":25.265,"h":25.34,"l":25.2601,"n":1601,"o":25.325,"t":"2026-10-15T19:20:00Z","v":319336,"vw":25.292522},{"c":25.22,"h":25.29,"l":25.2,"n":1496,"o":25.2601,"t":"2026-10-15T19:25:00Z","v":423296,"vw":25.250881},{"c":25.19,"h":25.215,"l":25.11,"n":1614,"o":25.21,"t":"2026-10-15T19:30:00Z","v":305218,"vw":25.170984},{"c":25.205,"h":25.25,"l":25.195,"n":1263,"o":25.195,"t":"2026-10-15T19:35:00Z","v":254504,"vw":25.218589},{"c":25.1996,"h":25.21,"l":25.16,"n":1558,"o":25.205,"t":"2026-10-15T19:40:00Z","v":289292,"vw":25.182838},{"c":25.215,"h":25.23,"l":25.18,"n":1897,"o":25.1986,"t":"2026-10-15T19:45:00Z","v":366752,"vw":25.204601},{"c":25.265,"h":25.275,"l":25.2,"n":1809,"o":25.22,"t":"2026-10-15T19:50:00Z","v":523802,"vw":25.230934},{"c":25.28,"h":25.3,"l":25.25,"n":3944,"o":25.265,"t":"2026-10-15T19:55:00Z","v":1019073,"vw":25.273472},{"c":25.24,"h":25.4131,"l":25.23,"n":87,"o":25.3,"t":"2026-10-15T20:00:00Z","v":897248,"vw":25.299936},{"c":25.26,"h":25.26,"l":25.26,"n":2,"o":25.26,"t":"2026-10-15T20:05:00Z","v":154,"vw":25.26},{"c":25.4227,"h":25.4227,"l":25.4227,"n":2,"o":25.4227,"t":"2026-10-15T21:20:00Z","v":190,"vw":25.4227},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-15T21:30:00Z","v":125,"vw":25.49},{"c":25.32,"h":25.32,"l":25.32,"n":1,"o":25.32,"t":"2026-10-15T23:10:00Z","v":100,"vw":25.32},{"c":25.32,"h":25.32,"l":25.32,"n":1,"o":25.32,"t":"2026-10-15T23:40:00Z","v":100,"vw":25.32},{"c":25.2,"h":25.2001,"l":25.2,"n":19,"o":25.2001,"t":"2026-10-16T08:00:00Z","v":2153,"vw":25.20005},{"c":25.0932,"h":25.12,"l":25.09,"n":20,"o":25.12,"t":"2026-10-16T08:10:00Z","v":8759,"vw":25.106278},{"c":25.13,"h":25.13,"l":25.13,"n":6,"o":25.13,"t":"2026-10-16T08:15:00Z","v":1301,"vw":25.13},{"c":25.13,"h":25.13,"l":25.13,"n":2,"o":25.13,"t":"2026-10-16T08:25:00Z","v":392,"vw":25.13},{"c":25.31,"h":25.31,"l":25.31,"n":2,"o":25.31,"t":"2026-10-16T09:00:00Z","v":107,"vw":25.31},{"c":25.3,"h":25.3,"l":25.28,"n":43,"o":25.28,"t":"2026-10-16T09:45:00Z","v":6379,"vw":25.290146},{"c":25.2972,"h":25.2972,"l":25.2972,"n":1,"o":25.2972,"t":"2026-10-16T10:00:00Z","v":337,"vw":25.2972},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-10-16T10:30:00Z","v":100,"vw":25.34},{"c":25.4,"h":25.49,"l":25.38,"n":13,"o":25.38,"t":"2026-10-16T10:35:00Z","v":6567,"vw":25.453409},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-16T10:50:00Z","v":1000,"vw":25.38},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-16T10:55:00Z","v":500,"vw":25.38},{"c":25.38,"h":25.38,"l":25.38,"n":2,"o":25.38,"t":"2026-10-16T11:00:00Z","v":106,"vw":25.38},{"c":25.46,"h":25.46,"l":25.46,"n":5,"o":25.46,"t":"2026-10-16T11:05:00Z","v":355,"vw":25.46},{"c":25.53,"h":25.53,"l":25.49,"n":13,"o":25.49,"t":"2026-10-16T11:30:00Z","v":3008,"vw":25.495719},{"c":25.49,"h":25.49,"l":25.49,"n":3,"o":25.49,"t":"2026-10-16T11:35:00Z","v":1005,"vw":25.49},{"c":25.59,"h":25.59,"l":25.575,"n":2,"o":25.575,"t":"2026-10-16T11:55:00Z","v":2000,"vw":25.5765},{"c":25.52,"h":25.52,"l":25.52,"n":2,"o":25.52,"t":"2026-10-16T12:05:00Z","v":205,"vw":25.52},{"c":25.52,"h":25.52,"l":25.52,"n":2,"o":25.52,"t":"2026-10-16T12:10:00Z","v":393,"vw":25.52},{"c":25.38,"h":25.38,"l":25.38,"n":3,"o":25.38,"t":"2026-10-16T12:35:00Z","v":106,"vw":25.38},{"c":25.43,"h":25.43,"l":25.43,"n":2,"o":25.43,"t":"2026-10-16T12:50:00Z","v":140,"vw":25.43},{"c":25.38,"h":25.49,"l":25.37,"n":66,"o":25.49,"t":"2026-10-16T13:05:00Z","v":23229,"vw":25.41737},{"c":25.49,"h":25.49,"l":25.37,"n":41,"o":25.37,"t":"2026-10-16T13:10:00Z","v":5804,"vw":25.422737},{"c":25.52,"h":25.54,"l":25.5,"n":21,"o":25.5,"t":"2026-10-16T13:15:00Z","v":1826,"vw":25.523446},{"c":25.6,"h":25.6,"l":25.53,"n":20,"o":25.53,"t":"2026-10-16T13:20:00Z","v":3804,"vw":25.562099},{"c":25.67,"h":25.67,"l":25.62,"n":14,"o":25.62,"t":"2026-10-16T13:25:00Z","v":2356,"vw":25.628367},{"c":25.765,"h":25.82,"l":25.69,"n":2160,"o":25.69,"t":"2026-10-16T13:30:00Z","v":400188,"vw":25.754326},{"c":25.71,"h":25.79,"l":25.645,"n":837,"o":25.77,"t":"2026-10-16T13:35:00Z","v":788403,"vw":25.711431},{"c":25.57,"h":25.735,"l":25.565,"n":761,"o":25.705,"t":"2026-10-16T13:40:00Z","v":135532,"vw":25.66161},{"c":25.58,"h":25.6799,"l":25.525,"n":2354,"o":25.565,"t":"2026-10-16T13:45:00Z","v":1100776,"vw":25.595286},{"c":25.51,"h":25.59,"l":25.5,"n":1419,"o":25.57,"t":"2026-10-16T13:50:00Z","v":332720,"vw":25.554678},{"c":25.435,"h":25.55,"l":25.42,"n":4167,"o":25.505,"t":"2026-10-16T13:55:00Z","v":886285,"vw":25.462491},{"c":25.56,"h":25.565,"l":25.43,"n":3113,"o":25.435,"t":"2026-10-16T14:00:00Z","v":633489,"vw":25.462301},{"c":25.565,"h":25.58,"l":25.5,"n":1543,"o":25.555,"t":"2026-10-16T14:05:00Z","v":426182,"vw":25.555968},{"c":25.635,"h":25.64,"l":25.54,"n":867,"o":25.565,"t":"2026-10-16T14:10:00Z","v":557412,"vw":25.601788},{"c":25.72,"h":25.72,"l":25.62,"n":917,"o":25.635,"t":"2026-10-16T14:15:00Z","v":162479,"vw":25.656726},{"c":25.665,"h":25.7276,"l":25.66,"n":926,"o":25.72,"t":"2026-10-16T14:20:00Z","v":121671,"vw":25.700086},{"c":25.555,"h":25.66,"l":25.54,"n":863,"o":25.66,"t":"2026-10-16T14:25:00Z","v":119232,"vw":25.585027},{"c":25.52,"h":25.58,"l":25.51,"n":1259,"o":25.56,"t":"2026-10-16T14:30:00Z","v":247208,"vw":25.552703},{"c":25.55,"h":25.555,"l":25.46,"n":836,"o":25.515,"t":"2026-10-16T14:35:00Z","v":121101,"vw":25.493086},{"c":25.49,"h":25.575,"l":25.49,"n":862,"o":25.55,"t":"2026-10-16T14:40:00Z","v":122591,"vw":25.536682},{"c":25.475,"h":25.525,"l":25.455,"n":1012,"o":25.485,"t":"2026-10-16T14:45:00Z","v":252982,"vw":25.48408},{"c":25.475,"h":25.505,"l":25.44,"n":917,"o":25.4701,"t":"2026-10-16T14:50:00Z","v":148281,"vw":25.467098},{"c":25.58,"h":25.58,"l":25.475,"n":553,"o":25.475,"t":"2026-10-16T14:55:00Z","v":76423,"vw":25.519402},{"c":25.57,"h":25.585,"l":25.535,"n":623,"o":25.585,"t":"2026-10-16T15:00:00Z","v":93773,"vw":25.562659},{"c":25.505,"h":25.58,"l":25.485,"n":441,"o":25.57,"t":"2026-10-16T15:05:00Z","v":55796,"vw":25.528031},{"c":25.465,"h":25.53,"l":25.4501,"n":614,"o":25.505,"t":"2026-10-16T15:10:00Z","v":97871,"vw":25.500175},{"c":25.485,"h":25.4965,"l":25.46,"n":481,"o":25.465,"t":"2026-10-16T15:15:00Z","v":64335,"vw":25.481214},{"c":25.4901,"h":25.505,"l":25.47,"n":475,"o":25.48,"t":"2026-10-16T15:20:00Z","v":76958,"vw":25.486905},{"c":25.51,"h":25.53,"l":25.4708,"n":526,"o":25.5,"t":"2026-10-16T15:25:00Z","v":72534,"vw":25.505876},{"c":25.535,"h":25.545,"l":25.5,"n":628,"o":25.515,"t":"2026-10-16T15:30:00Z","v":256827,"vw":25.530941},{"c":25.6,"h":25.61,"l":25.53,"n":442,"o":25.5399,"t":"2026-10-16T15:35:00Z","v":71878,"vw":25.568378},{"c":25.565,"h":25.605,"l":25.55,"n":649,"o":25.605,"t":"2026-10-16T15:40:00Z","v":158953,"vw":25.577966},{"c":25.665,"h":25.665,"l":25.56,"n":436,"o":25.565,"t":"2026-10-16T15:45:00Z","v":70982,"vw":25.600726},{"c":25.6499,"h":25.685,"l":25.64,"n":472,"o":25.665,"t":"2026-10-16T15:50:00Z","v":75550,"vw":25.659873},{"c":25.625,"h":25.6899,"l":25.625,"n":577,"o":25.65,"t":"2026-10-16T15:55:00Z","v":118985,"vw":25.658158},{"c":25.59,"h":25.655,"l":25.59,"n":564,"o":25.62,"t":"2026-10-16T16:00:00Z","v":124339,"vw":25.62441},{"c":25.6103,"h":25.645,"l":25.59,"n":547,"o":25.605,"t":"2026-10-16T16:05:00Z","v":91345,"vw":25.620148},{"c":25.625,"h":25.64,"l":25.6,"n":584,"o":25.615,"t":"2026-10-16T16:10:00Z","v":121083,"vw":25.619769},{"c":25.665,"h":25.69,"l":25.61,"n":683,"o":25.62,"t":"2026-10-16T16:15:00Z","v":109151,"vw":25.640212},{"c":25.69,"h":25.72,"l":25.66,"n":688,"o":25.67,"t":"2026-10-16T16:20:00Z","v":136546,"vw":25.697895},{"c":25.73,"h":25.755,"l":25.68,"n":490,"o":25.69,"t":"2026-10-16T16:25:00Z","v":73204,"vw":25.716703},{"c":25.75,"h":25.7688,"l":25.7,"n":616,"o":25.735,"t":"2026-10-16T16:30:00Z","v":98271,"vw":25.745583},{"c":25.71,"h":25.77,"l":25.7,"n":673,"o":25.758,"t":"2026-10-16T16:35:00Z","v":127238,"vw":25.74579},{"c":25.71,"h":25.745,"l":25.7,"n":348,"o":25.705,"t":"2026-10-16T16:40:00Z","v":56222,"vw":25.724226},{"c":25.785,"h":25.8,"l":25.71,"n":460,"o":25.72,"t":"2026-10-16T16:45:00Z","v":85783,"vw":25.771853},{"c":25.815,"h":25.815,"l":25.76,"n":1517,"o":25.79,"t":"2026-10-16T16:50:00Z","v":603850,"vw":25.795007},{"c":25.83,"h":25.8899,"l":25.81,"n":802,"o":25.815,"t":"2026-10-16T16:55:00Z","v":203631,"vw":25.851929},{"c":25.765,"h":25.835,"l":25.75,"n":1149,"o":25.83,"t":"2026-10-16T17:00:00Z","v":259722,"vw":25.783013},{"c":25.7799,"h":25.7799,"l":25.725,"n":695,"o":25.77,"t":"2026-10-16T17:05:00Z","v":131585,"vw":25.755133},{"c":25.835,"h":25.845,"l":25.75,"n":812,"o":25.775,"t":"2026-10-16T17:10:00Z","v":221035,"vw":25.79024},{"c":25.8302,"h":25.85,"l":25.8,"n":778,"o":25.838,"t":"2026-10-16T17:15:00Z","v":148023,"vw":25.828669},{"c":25.865,"h":25.865,"l":25.81,"n":592,"o":25.83,"t":"2026-10-16T17:20:00Z","v":103383,"vw":25.834539},{"c":25.9,"h":25.91,"l":25.86,"n":677,"o":25.865,"t":"2026-10-16T17:25:00Z","v":105625,"vw":25.883031},{"c":25.985,"h":25.985,"l":25.89,"n":849,"o":25.895,"t":"2026-10-16T17:30:00Z","v":180366,"vw":25.940588},{"c":25.97,"h":25.995,"l":25.96,"n":545,"o":25.99,"t":"2026-10-16T17:35:00Z","v":98535,"vw":25.979567},{"c":25.94,"h":25.97,"l":25.89,"n":997,"o":25.97,"t":"2026-10-16T17:40:00Z","v":176106,"vw":25.934015},{"c":25.965,"h":25.98,"l":25.94,"n":660,"o":25.945,"t":"2026-10-16T17:45:00Z","v":107856,"vw":25.967775},{"c":25.955,"h":25.97,"l":25.93,"n":728,"o":25.965,"t":"2026-10-16T17:50:00Z","v":113193,"vw":25.950365},{"c":25.955,"h":25.96,"l":25.94,"n":682,"o":25.955,"t":"2026-10-16T17:55:00Z","v":99332,"vw":25.952318},{"c":25.99,"h":25.99,"l":25.9139,"n":1022,"o":25.9501,"t":"2026-10-16T18:00:00Z","v":178342,"vw":25.94747},{"c":25.955,"h":25.995,"l":25.94,"n":1073,"o":25.99,"t":"2026-10-16T18:05:00Z","v":217812,"vw":25.973916},{"c":25.965,"h":25.97,"l":25.93,"n":2272,"o":25.955,"t":"2026-10-16T18:10:00Z","v":519747,"vw":25.95572},{"c":25.945,"h":25.97,"l":25.94,"n":762,"o":25.965,"t":"2026-10-16T18:15:00Z","v":133361,"vw":25.955822},{"c":25.91,"h":25.956,"l":25.91,"n":1076,"o":25.945,"t":"2026-10-16T18:20:00Z","v":242045,"vw":25.933748},{"c":25.945,"h":25.955,"l":25.9,"n":670,"o":25.91,"t":"2026-10-16T18:25:00Z","v":126764,"vw":25.933495},{"c":25.97,"h":25.98,"l":25.91,"n":729,"o":25.945,"t":"2026-10-16T18:30:00Z","v":140147,"vw":25.945014},{"c":25.955,"h":25.985,"l":25.94,"n":542,"o":25.965,"t":"2026-10-16T18:35:00Z","v":93504,"vw":25.963818},{"c":25.995,"h":25.995,"l":25.935,"n":683,"o":25.955,"t":"2026-10-16T18:40:00Z","v":127835,"vw":25.965309},{"c":26.0187,"h":26.02,"l":25.98,"n":934,"o":26,"t":"2026-10-16T18:45:00Z","v":252031,"vw":26.002999},{"c":25.985,"h":26.015,"l":25.97,"n":541,"o":26.015,"t":"2026-10-16T18:50:00Z","v":95118,"vw":25.984182},{"c":26.005,"h":26.005,"l":25.96,"n":590,"o":25.985,"t":"2026-10-16T18:55:00Z","v":69245,"vw":25.98621},{"c":26.005,"h":26.02,"l":26,"n":491,"o":26.005,"t":"2026-10-16T19:00:00Z","v":158279,"vw":26.010953},{"c":26.005,"h":26.03,"l":25.91,"n":1776,"o":26.005,"t":"2026-10-16T19:05:00Z","v":1582442,"vw":25.943457},{"c":26.045,"h":26.05,"l":25.91,"n":1160,"o":26.005,"t":"2026-10-16T19:10:00Z","v":663260,"vw":25.980976},{"c":26,"h":26.055,"l":25.91,"n":1152,"o":26.045,"t":"2026-10-16T19:15:00Z","v":728644,"vw":25.975848},{"c":26.045,"h":26.05,"l":25.98,"n":1283,"o":26,"t":"2026-10-16T19:20:00Z","v":979986,"vw":26.038249},{"c":26.04,"h":26.07,"l":26.02,"n":803,"o":26.045,"t":"2026-10-16T19:25:00Z","v":131100,"vw":26.043361},{"c":26.045,"h":26.09,"l":26.03,"n":1544,"o":26.035,"t":"2026-10-16T19:30:00Z","v":330065,"vw":26.063008},{"c":26.07,"h":26.07,"l":26.02,"n":1011,"o":26.045,"t":"2026-10-16T19:35:00Z","v":216595,"vw":26.045414},{"c":26.025,"h":26.1,"l":26,"n":1508,"o":26.075,"t":"2026-10-16T19:40:00Z","v":353915,"vw":26.054223},{"c":26.055,"h":26.07,"l":26.02,"n":1857,"o":26.03,"t":"2026-10-16T19:45:00Z","v":713396,"vw":26.040734},{"c":26.045,"h":26.05,"l":26.01,"n":1842,"o":26.05,"t":"2026-10-16T19:50:00Z","v":597159,"vw":26.028539},{"c":26.015,"h":26.085,"l":25.965,"n":7110,"o":26.04,"t":"2026-10-16T19:55:00Z","v":2491937,"vw":26.010248},{"c":26.08,"h":26.08,"l":25.96,"n":85,"o":26,"t":"2026-10-16T20:00:00Z","v":904504,"vw":26.001723},{"c":25.9791,"h":26.09,"l":25.9791,"n":39,"o":26.07,"t":"2026-10-16T20:05:00Z","v":79065,"vw":26.069109},{"c":26.1267,"h":26.1267,"l":26.07,"n":50,"o":26.07,"t":"2026-10-16T20:10:00Z","v":26046,"vw":26.097225},{"c":26.1501,"h":26.17,"l":26.09,"n":175,"o":26.11,"t":"2026-10-16T20:15:00Z","v":14269,"vw":26.136025},{"c":26,"h":26.21,"l":26,"n":128,"o":26.2001,"t":"2026-10-16T20:20:00Z","v":121037,"vw":26.043859},{"c":26.1,"h":26.11,"l":26.08,"n":39,"o":26.09,"t":"2026-10-16T20:25:00Z","v":35949,"vw":26.101405},{"c":26.0727,"h":26.08,"l":25.96,"n":17,"o":26.08,"t":"2026-10-16T20:30:00Z","v":5015,"vw":26.052095},{"c":26.0699,"h":26.0699,"l":26.05,"n":8,"o":26.05,"t":"2026-10-16T20:35:00Z","v":5283,"vw":26.065839},{"c":26.05,"h":26.05,"l":26.05,"n":5,"o":26.05,"t":"2026-10-16T20:40:00Z","v":320,"vw":26.05},{"c":26.04,"h":26.05,"l":26.04,"n":3,"o":26.05,"t":"2026-10-16T20:45:00Z","v":17311,"vw":26.045201},{"c":26.04,"h":26.04,"l":26.01,"n":2,"o":26.01,"t":"2026-10-16T20:50:00Z","v":2000,"vw":26.025},{"c":26.0944,"h":26.0944,"l":26.0944,"n":3,"o":26.0944,"t":"2026-10-16T21:05:00Z","v":1222,"vw":26.0944},{"c":26.1,"h":26.1,"l":26.09,"n":9,"o":26.09,"t":"2026-10-16T21:15:00Z","v":24003,"vw":26.099766},{"c":26.1,"h":26.1,"l":26.02,"n":9,"o":26.02,"t":"2026-10-16T21:20:00Z","v":120842,"vw":26.099049},{"c":26.2329,"h":26.2329,"l":26.1,"n":118,"o":26.1,"t":"2026-10-16T21:25:00Z","v":12338,"vw":26.137835},{"c":26.16,"h":26.18,"l":26.15,"n":10,"o":26.15,"t":"2026-10-16T21:30:00Z","v":1438,"vw":26.156004},{"c":26.2402,"h":26.2402,"l":26.2,"n":6,"o":26.2,"t":"2026-10-16T21:40:00Z","v":794,"vw":26.234768},{"c":26.1546,"h":26.2368,"l":26.1546,"n":3,"o":26.2368,"t":"2026-10-16T21:45:00Z","v":393,"vw":26.175569},{"c":26.1501,"h":26.1501,"l":26.1501,"n":1,"o":26.1501,"t":"2026-10-16T21:50:00Z","v":3900,"vw":26.1501},{"c":26.15,"h":26.15,"l":26.15,"n":3,"o":26.15,"t":"2026-10-16T21:55:00Z","v":147,"vw":26.15},{"c":26.22,"h":26.22,"l":26.08,"n":4,"o":26.09,"t":"2026-10-16T22:10:00Z","v":576,"vw":26.108522},{"c":26.25,"h":26.25,"l":26.25,"n":4,"o":26.25,"t":"2026-10-16T22:15:00Z","v":1757,"vw":26.25},{"c":26.22,"h":26.22,"l":26.22,"n":1,"o":26.22,"t":"2026-10-16T22:25:00Z","v":300,"vw":26.22},{"c":26.05,"h":26.05,"l":26.05,"n":5,"o":26.05,"t":"2026-10-16T22:30:00Z","v":219,"vw":26.05},{"c":26.2,"h":26.2,"l":26.19,"n":6,"o":26.19,"t":"2026-10-16T22:40:00Z","v":524,"vw":26.195},{"c":26.2417,"h":26.25,"l":26.18,"n":5,"o":26.25,"t":"2026-10-16T22:45:00Z","v":582,"vw":26.210656},{"c":26.2116,"h":26.219,"l":26.2116,"n":2,"o":26.219,"t":"2026-10-16T23:05:00Z","v":380,"vw":26.217053},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-16T23:20:00Z","v":237,"vw":26.2},{"c":25.89,"h":26.01,"l":25.8,"n":151,"o":25.8,"t":"2026-10-19T08:00:00Z","v":8478,"vw":25.901767},{"c":25.79,"h":25.79,"l":25.79,"n":9,"o":25.79,"t":"2026-10-19T08:10:00Z","v":274,"vw":25.79},{"c":25.98,"h":25.98,"l":25.97,"n":184,"o":25.97,"t":"2026-10-19T08:25:00Z","v":1955,"vw":25.97595},{"c":25.9,"h":25.9,"l":25.9,"n":7,"o":25.9,"t":"2026-10-19T09:05:00Z","v":260,"vw":25.9},{"c":25.95,"h":25.95,"l":25.95,"n":9,"o":25.95,"t":"2026-10-19T09:50:00Z","v":784,"vw":25.95},{"c":25.96,"h":25.96,"l":25.95,"n":2,"o":25.95,"t":"2026-10-19T10:05:00Z","v":350,"vw":25.954286},{"c":25.95,"h":26.03,"l":25.94,"n":12,"o":26.03,"t":"2026-10-19T10:35:00Z","v":3306,"vw":25.954452},{"c":26,"h":26,"l":25.975,"n":10,"o":25.975,"t":"2026-10-19T10:50:00Z","v":4753,"vw":25.987553},{"c":25.955,"h":25.955,"l":25.95,"n":31,"o":25.95,"t":"2026-10-19T10:55:00Z","v":2054,"vw":25.950368},{"c":25.9705,"h":25.9725,"l":25.95,"n":37,"o":25.95,"t":"2026-10-19T11:00:00Z","v":5465,"vw":25.955203},{"c":25.93,"h":25.98,"l":25.93,"n":86,"o":25.955,"t":"2026-10-19T11:05:00Z","v":5598,"vw":25.959021},{"c":25.94,"h":25.94,"l":25.94,"n":3,"o":25.94,"t":"2026-10-19T11:10:00Z","v":250,"vw":25.94},{"c":25.93,"h":25.97,"l":25.93,"n":4,"o":25.96,"t":"2026-10-19T11:15:00Z","v":410,"vw":25.9475},{"c":25.92,"h":25.92,"l":25.92,"n":3,"o":25.92,"t":"2026-10-19T11:20:00Z","v":352,"vw":25.92},{"c":25.92,"h":25.92,"l":25.92,"n":6,"o":25.92,"t":"2026-10-19T11:25:00Z","v":886,"vw":25.92},{"c":25.92,"h":25.92,"l":25.92,"n":3,"o":25.92,"t":"2026-10-19T11:30:00Z","v":3005,"vw":25.92},{"c":25.92,"h":25.97,"l":25.92,"n":47,"o":25.92,"t":"2026-10-19T11:35:00Z","v":4501,"vw":25.92122},{"c":25.9208,"h":25.9208,"l":25.91,"n":45,"o":25.92,"t":"2026-10-19T11:40:00Z","v":3734,"vw":25.915945},{"c":25.9,"h":25.9124,"l":25.9,"n":191,"o":25.91,"t":"2026-10-19T11:45:00Z","v":10955,"vw":25.907472},{"c":25.9,"h":25.9,"l":25.9,"n":2,"o":25.9,"t":"2026-10-19T11:50:00Z","v":104,"vw":25.9},{"c":25.9,"h":25.9,"l":25.9,"n":82,"o":25.9,"t":"2026-10-19T11:55:00Z","v":6227,"vw":25.9},{"c":25.901,"h":25.901,"l":25.9,"n":3,"o":25.9,"t":"2026-10-19T12:00:00Z","v":1999,"vw":25.9005},{"c":25.935,"h":25.935,"l":25.935,"n":4,"o":25.935,"t":"2026-10-19T12:20:00Z","v":1062,"vw":25.935},{"c":25.9065,"h":25.9065,"l":25.9065,"n":2,"o":25.9065,"t":"2026-10-19T12:25:00Z","v":502,"vw":25.9065},{"c":25.91,"h":25.92,"l":25.91,"n":4,"o":25.92,"t":"2026-10-19T12:30:00Z","v":793,"vw":25.918299},{"c":25.9,"h":25.92,"l":25.9,"n":240,"o":25.91,"t":"2026-10-19T12:35:00Z","v":2209,"vw":25.911151},{"c":25.96,"h":25.96,"l":25.95,"n":6,"o":25.95,"t":"2026-10-19T12:40:00Z","v":380,"vw":25.955},{"c":25.94,"h":25.96,"l":25.94,"n":8,"o":25.96,"t":"2026-10-19T12:45:00Z","v":572,"vw":25.944},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-19T12:50:00Z","v":100,"vw":25.95},{"c":25.93,"h":25.93,"l":25.9076,"n":14,"o":25.914,"t":"2026-10-19T12:55:00Z","v":3101,"vw":25.924738},{"c":26.11,"h":26.11,"l":25.96,"n":103,"o":25.96,"t":"2026-10-19T13:00:00Z","v":16842,"vw":26.024208},{"c":26.01,"h":26.01,"l":26.01,"n":8,"o":26.01,"t":"2026-10-19T13:05:00Z","v":542,"vw":26.01},{"c":26.07,"h":26.1,"l":26.07,"n":25,"o":26.08,"t":"2026-10-19T13:10:00Z","v":5126,"vw":26.084085},{"c":26.08,"h":26.14,"l":26.08,"n":31,"o":26.11,"t":"2026-10-19T13:15:00Z","v":7102,"vw":26.098053},{"c":25.94,"h":26.0646,"l":25.94,"n":28,"o":26.0646,"t":"2026-10-19T13:20:00Z","v":6746,"vw":26.016147},{"c":25.9,"h":25.97,"l":25.9,"n":37,"o":25.9354,"t":"2026-10-19T13:25:00Z","v":7511,"vw":25.947301},{"c":25.84,"h":26.005,"l":25.78,"n":2097,"o":25.9,"t":"2026-10-19T13:30:00Z","v":590800,"vw":25.880159},{"c":25.98,"h":26.005,"l":25.84,"n":1167,"o":25.84,"t":"2026-10-19T13:35:00Z","v":194364,"vw":25.936251},{"c":26.06,"h":26.06,"l":25.9306,"n":966,"o":25.99,"t":"2026-10-19T13:40:00Z","v":174778,"vw":25.975128},{"c":26.07,"h":26.08,"l":25.995,"n":772,"o":26.06,"t":"2026-10-19T13:45:00Z","v":177897,"vw":26.037449},{"c":26.0708,"h":26.09,"l":26.01,"n":635,"o":26.07,"t":"2026-10-19T13:50:00Z","v":107317,"vw":26.04324},{"c":26.07,"h":26.115,"l":26.06,"n":858,"o":26.07,"t":"2026-10-19T13:55:00Z","v":148814,"vw":26.080056},{"c":25.98,"h":26.06,"l":25.965,"n":912,"o":26.06,"t":"2026-10-19T14:00:00Z","v":154201,"vw":26.012434},{"c":25.9,"h":26.01,"l":25.9,"n":987,"o":25.98,"t":"2026-10-19T14:05:00Z","v":251316,"vw":25.934478},{"c":25.845,"h":25.9,"l":25.8201,"n":1005,"o":25.9,"t":"2026-10-19T14:10:00Z","v":168462,"vw":25.86118},{"c":25.825,"h":25.87,"l":25.82,"n":1235,"o":25.845,"t":"2026-10-19T14:15:00Z","v":248317,"vw":25.847613},{"c":25.76,"h":25.83,"l":25.73,"n":783,"o":25.825,"t":"2026-10-19T14:20:00Z","v":167334,"vw":25.766292},{"c":25.705,"h":25.78,"l":25.685,"n":917,"o":25.7699,"t":"2026-10-19T14:25:00Z","v":192743,"vw":25.73911},{"c":25.7228,"h":25.78,"l":25.705,"n":823,"o":25.705,"t":"2026-10-19T14:30:00Z","v":145298,"vw":25.74671},{"c":25.685,"h":25.74,"l":25.685,"n":727,"o":25.72,"t":"2026-10-19T14:35:00Z","v":93989,"vw":25.712007},{"c":25.625,"h":25.685,"l":25.615,"n":928,"o":25.685,"t":"2026-10-19T14:40:00Z","v":165284,"vw":25.644549},{"c":25.5395,"h":25.63,"l":25.51,"n":1129,"o":25.63,"t":"2026-10-19T14:45:00Z","v":226154,"vw":25.562898},{"c":25.615,"h":25.615,"l":25.53,"n":916,"o":25.53,"t":"2026-10-19T14:50:00Z","v":191929,"vw":25.578381},{"c":25.6409,"h":25.645,"l":25.585,"n":967,"o":25.61,"t":"2026-10-19T14:55:00Z","v":194297,"vw":25.608595},{"c":25.65,"h":25.65,"l":25.61,"n":878,"o":25.64,"t":"2026-10-19T15:00:00Z","v":181100,"vw":25.629061},{"c":25.62,"h":25.655,"l":25.6,"n":967,"o":25.655,"t":"2026-10-19T15:05:00Z","v":219729,"vw":25.619203},{"c":25.55,"h":25.615,"l":25.52,"n":922,"o":25.615,"t":"2026-10-19T15:10:00Z","v":179502,"vw":25.562048},{"c":25.595,"h":25.61,"l":25.54,"n":646,"o":25.545,"t":"2026-10-19T15:15:00Z","v":103767,"vw":25.578683},{"c":25.61,"h":25.635,"l":25.59,"n":779,"o":25.595,"t":"2026-10-19T15:20:00Z","v":147133,"vw":25.606658},{"c":25.585,"h":25.62,"l":25.575,"n":784,"o":25.605,"t":"2026-10-19T15:25:00Z","v":125531,"vw":25.591985},{"c":25.615,"h":25.62,"l":25.545,"n":602,"o":25.59,"t":"2026-10-19T15:30:00Z","v":93124,"vw":25.586053},{"c":25.6,"h":25.62,"l":25.59,"n":460,"o":25.615,"t":"2026-10-19T15:35:00Z","v":69633,"vw":25.605742},{"c":25.585,"h":25.62,"l":25.57,"n":621,"o":25.605,"t":"2026-10-19T15:40:00Z","v":118419,"vw":25.592672},{"c":25.53,"h":25.59,"l":25.51,"n":692,"o":25.58,"t":"2026-10-19T15:45:00Z","v":120328,"vw":25.54544},{"c":25.545,"h":25.56,"l":25.54,"n":566,"o":25.54,"t":"2026-10-19T15:50:00Z","v":86003,"vw":25.54982},{"c":25.55,"h":25.56,"l":25.53,"n":728,"o":25.5416,"t":"2026-10-19T15:55:00Z","v":145636,"vw":25.541411},{"c":25.5,"h":25.575,"l":25.5,"n":700,"o":25.545,"t":"2026-10-19T16:00:00Z","v":125757,"vw":25.542041},{"c":25.515,"h":25.52,"l":25.49,"n":681,"o":25.5,"t":"2026-10-19T16:05:00Z","v":165828,"vw":25.504079},{"c":25.495,"h":25.52,"l":25.47,"n":711,"o":25.5117,"t":"2026-10-19T16:10:00Z","v":147500,"vw":25.49722},{"c":25.495,"h":25.51,"l":25.46,"n":791,"o":25.495,"t":"2026-10-19T16:15:00Z","v":241220,"vw":25.484933},{"c":25.52,"h":25.53,"l":25.48,"n":754,"o":25.49,"t":"2026-10-19T16:20:00Z","v":159820,"vw":25.507307},{"c":25.51,"h":25.525,"l":25.48,"n":598,"o":25.52,"t":"2026-10-19T16:25:00Z","v":119955,"vw":25.507906},{"c":25.48,"h":25.5405,"l":25.475,"n":875,"o":25.515,"t":"2026-10-19T16:30:00Z","v":225581,"vw":25.508565},{"c":25.515,"h":25.535,"l":25.475,"n":786,"o":25.48,"t":"2026-10-19T16:35:00Z","v":200046,"vw":25.508017},{"c":25.515,"h":25.535,"l":25.5,"n":846,"o":25.5119,"t":"2026-10-19T16:40:00Z","v":225920,"vw":25.517818},{"c":25.49,"h":25.515,"l":25.475,"n":793,"o":25.515,"t":"2026-10-19T16:45:00Z","v":199876,"vw":25.491947},{"c":25.495,"h":25.52,"l":25.475,"n":697,"o":25.485,"t":"2026-10-19T16:50:00Z","v":259356,"vw":25.496817},{"c":25.485,"h":25.5,"l":25.45,"n":683,"o":25.495,"t":"2026-10-19T16:55:00Z","v":163423,"vw":25.480707},{"c":25.54,"h":25.54,"l":25.485,"n":442,"o":25.485,"t":"2026-10-19T17:00:00Z","v":136291,"vw":25.512353},{"c":25.575,"h":25.63,"l":25.53,"n":1729,"o":25.535,"t":"2026-10-19T17:05:00Z","v":504944,"vw":25.583685},{"c":25.61,"h":25.6151,"l":25.575,"n":555,"o":25.575,"t":"2026-10-19T17:10:00Z","v":116513,"vw":25.599189},{"c":25.605,"h":25.62,"l":25.595,"n":477,"o":25.605,"t":"2026-10-19T17:15:00Z","v":96322,"vw":25.605909},{"c":25.6,"h":25.61,"l":25.58,"n":360,"o":25.6,"t":"2026-10-19T17:20:00Z","v":114458,"vw":25.595356},{"c":25.61,"h":25.62,"l":25.58,"n":482,"o":25.595,"t":"2026-10-19T17:25:00Z","v":103798,"vw":25.602346},{"c":25.615,"h":25.63,"l":25.58,"n":601,"o":25.615,"t":"2026-10-19T17:30:00Z","v":156975,"vw":25.609879},{"c":25.605,"h":25.62,"l":25.6,"n":358,"o":25.615,"t":"2026-10-19T17:35:00Z","v":95819,"vw":25.611538},{"c":25.625,"h":25.625,"l":25.57,"n":668,"o":25.605,"t":"2026-10-19T17:40:00Z","v":188742,"vw":25.596512},{"c":25.65,"h":25.6598,"l":25.615,"n":536,"o":25.62,"t":"2026-10-19T17:45:00Z","v":149076,"vw":25.635923},{"c":25.635,"h":25.67,"l":25.63,"n":485,"o":25.655,"t":"2026-10-19T17:50:00Z","v":104698,"vw":25.652259},{"c":25.645,"h":25.65,"l":25.605,"n":584,"o":25.635,"t":"2026-10-19T17:55:00Z","v":119517,"vw":25.62162},{"c":25.655,"h":25.66,"l":25.62,"n":898,"o":25.64,"t":"2026-10-19T18:00:00Z","v":242236,"vw":25.63785},{"c":25.665,"h":25.67,"l":25.64,"n":744,"o":25.65,"t":"2026-10-19T18:05:00Z","v":193478,"vw":25.655546},{"c":25.6799,"h":25.685,"l":25.66,"n":593,"o":25.665,"t":"2026-10-19T18:10:00Z","v":165914,"vw":25.671876},{"c":25.6701,"h":25.7,"l":25.665,"n":1224,"o":25.68,"t":"2026-10-19T18:15:00Z","v":315845,"vw":25.682833},{"c":25.63,"h":25.69,"l":25.63,"n":1473,"o":25.68,"t":"2026-10-19T18:20:00Z","v":362989,"vw":25.663363},{"c":25.595,"h":25.645,"l":25.595,"n":721,"o":25.625,"t":"2026-10-19T18:25:00Z","v":156047,"vw":25.62584},{"c":25.605,"h":25.615,"l":25.595,"n":632,"o":25.595,"t":"2026-10-19T18:30:00Z","v":128710,"vw":25.605287},{"c":25.6199,"h":25.6199,"l":25.595,"n":503,"o":25.605,"t":"2026-10-19T18:35:00Z","v":77260,"vw":25.604445},{"c":25.66,"h":25.66,"l":25.605,"n":638,"o":25.6176,"t":"2026-10-19T18:40:00Z","v":149815,"vw":25.628948},{"c":25.65,"h":25.66,"l":25.64,"n":405,"o":25.6591,"t":"2026-10-19T18:45:00Z","v":90706,"vw":25.651626},{"c":25.65,"h":25.66,"l":25.645,"n":547,"o":25.645,"t":"2026-10-19T18:50:00Z","v":108148,"vw":25.650888},{"c":25.6657,"h":25.67,"l":25.63,"n":470,"o":25.655,"t":"2026-10-19T18:55:00Z","v":92704,"vw":25.65085},{"c":25.665,"h":25.67,"l":25.6401,"n":516,"o":25.665,"t":"2026-10-19T19:00:00Z","v":97924,"vw":25.655966},{"c":25.61,"h":25.68,"l":25.605,"n":664,"o":25.665,"t":"2026-10-19T19:05:00Z","v":160135,"vw":25.639158},{"c":25.61,"h":25.635,"l":25.605,"n":636,"o":25.62,"t":"2026-10-19T19:10:00Z","v":120676,"vw":25.621221},{"c":25.61,"h":25.63,"l":25.59,"n":769,"o":25.615,"t":"2026-10-19T19:15:00Z","v":148452,"vw":25.609582},{"c":25.6,"h":25.62,"l":25.6,"n":565,"o":25.615,"t":"2026-10-19T19:20:00Z","v":79351,"vw":25.612306},{"c":25.6,"h":25.64,"l":25.59,"n":993,"o":25.61,"t":"2026-10-19T19:25:00Z","v":223886,"vw":25.614809},{"c":25.605,"h":25.61,"l":25.57,"n":918,"o":25.61,"t":"2026-10-19T19:30:00Z","v":174674,"vw":25.588961},{"c":25.58,"h":25.61,"l":25.575,"n":1134,"o":25.605,"t":"2026-10-19T19:35:00Z","v":211142,"vw":25.592271},{"c":25.585,"h":25.6,"l":25.58,"n":815,"o":25.585,"t":"2026-10-19T19:40:00Z","v":134149,"vw":25.58946},{"c":25.605,"h":25.62,"l":25.58,"n":1345,"o":25.585,"t":"2026-10-19T19:45:00Z","v":250391,"vw":25.599046},{"c":25.57,"h":25.62,"l":25.57,"n":1282,"o":25.6,"t":"2026-10-19T19:50:00Z","v":272300,"vw":25.585782},{"c":25.545,"h":25.58,"l":25.52,"n":4483,"o":25.57,"t":"2026-10-19T19:55:00Z","v":1074140,"vw":25.545167},{"c":25.6,"h":25.6,"l":25.5415,"n":64,"o":25.56,"t":"2026-10-19T20:00:00Z","v":586783,"vw":25.56024},{"c":25.56,"h":25.56,"l":25.56,"n":5,"o":25.56,"t":"2026-10-19T20:05:00Z","v":2280,"vw":25.56},{"c":25.5569,"h":25.5569,"l":25.5569,"n":1,"o":25.5569,"t":"2026-10-19T20:10:00Z","v":120,"vw":25.5569},{"c":25.4789,"h":25.55,"l":25.4789,"n":34,"o":25.55,"t":"2026-10-19T20:15:00Z","v":43788,"vw":25.540069},{"c":25.53,"h":25.53,"l":25.53,"n":2,"o":25.53,"t":"2026-10-19T20:20:00Z","v":738,"vw":25.53},{"c":25.5399,"h":25.5399,"l":25.5399,"n":5,"o":25.5399,"t":"2026-10-19T20:25:00Z","v":18003,"vw":25.5399},{"c":25.62,"h":25.62,"l":25.54,"n":28,"o":25.54,"t":"2026-10-19T20:30:00Z","v":9826,"vw":25.567557},{"c":25.7529,"h":25.7529,"l":25.7529,"n":3,"o":25.7529,"t":"2026-10-19T20:45:00Z","v":127,"vw":25.7529},{"c":25.7408,"h":25.7408,"l":25.7408,"n":1,"o":25.7408,"t":"2026-10-19T20:50:00Z","v":550,"vw":25.7408},{"c":25.5387,"h":25.5387,"l":25.5387,"n":1,"o":25.5387,"t":"2026-10-19T21:20:00Z","v":181,"vw":25.5387},{"c":25.73,"h":25.7402,"l":25.56,"n":6,"o":25.7402,"t":"2026-10-19T21:45:00Z","v":1700,"vw":25.711048},{"c":25.68,"h":25.68,"l":25.68,"n":3,"o":25.68,"t":"2026-10-19T21:50:00Z","v":215,"vw":25.68},{"c":25.73,"h":25.7503,"l":25.73,"n":5,"o":25.7503,"t":"2026-10-19T22:15:00Z","v":628,"vw":25.733796},{"c":25.8274,"h":25.89,"l":25.8274,"n":2,"o":25.89,"t":"2026-10-19T22:30:00Z","v":600,"vw":25.837833},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-19T22:35:00Z","v":600,"vw":25.61},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-19T22:45:00Z","v":100,"vw":25.74},{"c":25.73,"h":25.73,"l":25.6,"n":87,"o":25.6,"t":"2026-10-20T08:00:00Z","v":6806,"vw":25.69753},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-20T09:00:00Z","v":200,"vw":25.78},{"c":25.79,"h":25.8,"l":25.71,"n":85,"o":25.8,"t":"2026-10-20T09:50:00Z","v":11106,"vw":25.747809},{"c":25.88,"h":25.88,"l":25.85,"n":20,"o":25.85,"t":"2026-10-20T10:00:00Z","v":1453,"vw":25.86421},{"c":25.9,"h":25.9,"l":25.9,"n":5,"o":25.9,"t":"2026-10-20T10:05:00Z","v":6000,"vw":25.9},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-20T10:20:00Z","v":500,"vw":25.8},{"c":25.87,"h":25.87,"l":25.87,"n":3,"o":25.87,"t":"2026-10-20T10:50:00Z","v":151,"vw":25.87},{"c":25.8,"h":25.88,"l":25.8,"n":12,"o":25.86,"t":"2026-10-20T11:00:00Z","v":712,"vw":25.831852},{"c":25.87,"h":25.87,"l":25.86,"n":5,"o":25.86,"t":"2026-10-20T11:05:00Z","v":604,"vw":25.86496},{"c":25.9,"h":25.9,"l":25.9,"n":7,"o":25.9,"t":"2026-10-20T11:15:00Z","v":355,"vw":25.9},{"c":25.95,"h":25.95,"l":25.95,"n":3,"o":25.95,"t":"2026-10-20T11:20:00Z","v":1018,"vw":25.95},{"c":25.83,"h":25.95,"l":25.83,"n":6,"o":25.95,"t":"2026-10-20T11:30:00Z","v":523,"vw":25.910482},{"c":25.99,"h":25.99,"l":25.94,"n":12,"o":25.94,"t":"2026-10-20T11:40:00Z","v":495,"vw":25.96952},{"c":25.9837,"h":25.9837,"l":25.9837,"n":2,"o":25.9837,"t":"2026-10-20T11:45:00Z","v":1005,"vw":25.9837},{"c":25.9849,"h":25.9849,"l":25.9849,"n":3,"o":25.9849,"t":"2026-10-20T11:50:00Z","v":230,"vw":25.9849},{"c":26.05,"h":26.05,"l":25.98,"n":39,"o":25.98,"t":"2026-10-20T12:00:00Z","v":9802,"vw":26.003378},{"c":26.05,"h":26.05,"l":26,"n":6,"o":26,"t":"2026-10-20T12:05:00Z","v":3581,"vw":26.040141},{"c":26.1,"h":26.1,"l":26.1,"n":4,"o":26.1,"t":"2026-10-20T12:10:00Z","v":601,"vw":26.1},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-20T12:25:00Z","v":212,"vw":25.92},{"c":25.98,"h":25.9823,"l":25.98,"n":7,"o":25.9823,"t":"2026-10-20T12:30:00Z","v":978,"vw":25.981684},{"c":25.98,"h":26.0553,"l":25.97,"n":14,"o":26,"t":"2026-10-20T12:35:00Z","v":2494,"vw":25.991283},{"c":25.98,"h":25.98,"l":25.98,"n":5,"o":25.98,"t":"2026-10-20T12:40:00Z","v":320,"vw":25.98},{"c":25.91,"h":25.98,"l":25.91,"n":40,"o":25.98,"t":"2026-10-20T12:50:00Z","v":4073,"vw":25.941262},{"c":25.91,"h":25.92,"l":25.9,"n":14,"o":25.91,"t":"2026-10-20T12:55:00Z","v":63340,"vw":25.909986},{"c":25.98,"h":25.99,"l":25.91,"n":20,"o":25.91,"t":"2026-10-20T13:00:00Z","v":1955,"vw":25.936875},{"c":26.09,"h":26.17,"l":26,"n":141,"o":26.02,"t":"2026-10-20T13:05:00Z","v":45073,"vw":26.093225},{"c":26.13,"h":26.1997,"l":26.07,"n":246,"o":26.09,"t":"2026-10-20T13:10:00Z","v":64599,"vw":26.126709},{"c":26.08,"h":26.13,"l":26.08,"n":17,"o":26.13,"t":"2026-10-20T13:15:00Z","v":1608,"vw":26.10316},{"c":26,"h":26.07,"l":25.98,"n":147,"o":26.0558,"t":"2026-10-20T13:20:00Z","v":16565,"vw":26.008833},{"c":25.99,"h":26.09,"l":25.99,"n":105,"o":26.03,"t":"2026-10-20T13:25:00Z","v":24282,"vw":26.035956},{"c":25.78,"h":26.04,"l":25.76,"n":2862,"o":26.04,"t":"2026-10-20T13:30:00Z","v":696142,"vw":25.887146},{"c":25.695,"h":25.85,"l":25.654,"n":2254,"o":25.78,"t":"2026-10-20T13:35:00Z","v":430035,"vw":25.736707},{"c":25.755,"h":25.815,"l":25.68,"n":1581,"o":25.7,"t":"2026-10-20T13:40:00Z","v":328831,"vw":25.738975},{"c":25.74,"h":25.77,"l":25.65,"n":3141,"o":25.75,"t":"2026-10-20T13:45:00Z","v":538053,"vw":25.703081},{"c":25.805,"h":25.815,"l":25.7,"n":1603,"o":25.73,"t":"2026-10-20T13:50:00Z","v":385203,"vw":25.745088},{"c":25.88,"h":25.91,"l":25.79,"n":1090,"o":25.81,"t":"2026-10-20T13:55:00Z","v":289115,"vw":25.865745},{"c":25.935,"h":25.94,"l":25.86,"n":1941,"o":25.89,"t":"2026-10-20T14:00:00Z","v":470079,"vw":25.896485},{"c":25.865,"h":25.96,"l":25.83,"n":2216,"o":25.93,"t":"2026-10-20T14:05:00Z","v":401447,"vw":25.906358},{"c":25.8708,"h":25.935,"l":25.84,"n":1504,"o":25.865,"t":"2026-10-20T14:10:00Z","v":334423,"vw":25.86782},{"c":25.53,"h":25.89,"l":25.525,"n":2210,"o":25.87,"t":"2026-10-20T14:15:00Z","v":419024,"vw":25.743563},{"c":25.54,"h":25.64,"l":25.47,"n":2239,"o":25.535,"t":"2026-10-20T14:20:00Z","v":518506,"vw":25.561795},{"c":25.375,"h":25.54,"l":25.37,"n":2608,"o":25.535,"t":"2026-10-20T14:25:00Z","v":582364,"vw":25.473087},{"c":25.47,"h":25.48,"l":25.3,"n":2838,"o":25.375,"t":"2026-10-20T14:30:00Z","v":567081,"vw":25.387862},{"c":25.44,"h":25.47,"l":25.39,"n":1494,"o":25.45,"t":"2026-10-20T14:35:00Z","v":257793,"vw":25.429828},{"c":25.33,"h":25.47,"l":25.325,"n":1445,"o":25.44,"t":"2026-10-20T14:40:00Z","v":307257,"vw":25.402404},{"c":25.53,"h":25.53,"l":25.305,"n":1222,"o":25.33,"t":"2026-10-20T14:45:00Z","v":266570,"vw":25.403607},{"c":25.35,"h":25.52,"l":25.34,"n":1285,"o":25.52,"t":"2026-10-20T14:50:00Z","v":374983,"vw":25.42617},{"c":25.36,"h":25.38,"l":25.31,"n":841,"o":25.35,"t":"2026-10-20T14:55:00Z","v":173526,"vw":25.343267},{"c":25.4198,"h":25.42,"l":25.36,"n":936,"o":25.36,"t":"2026-10-20T15:00:00Z","v":165950,"vw":25.392497},{"c":25.39,"h":25.425,"l":25.37,"n":707,"o":25.41,"t":"2026-10-20T15:05:00Z","v":103609,"vw":25.393651},{"c":25.455,"h":25.53,"l":25.38,"n":3257,"o":25.39,"t":"2026-10-20T15:10:00Z","v":664170,"vw":25.444129},{"c":25.515,"h":25.56,"l":25.445,"n":1054,"o":25.45,"t":"2026-10-20T15:15:00Z","v":217510,"vw":25.51478},{"c":25.445,"h":25.515,"l":25.43,"n":836,"o":25.51,"t":"2026-10-20T15:20:00Z","v":162875,"vw":25.476383},{"c":25.47,"h":25.47,"l":25.4,"n":648,"o":25.445,"t":"2026-10-20T15:25:00Z","v":88899,"vw":25.42702},{"c":25.45,"h":25.49,"l":25.43,"n":723,"o":25.46,"t":"2026-10-20T15:30:00Z","v":120888,"vw":25.461882},{"c":25.5,"h":25.52,"l":25.455,"n":891,"o":25.455,"t":"2026-10-20T15:35:00Z","v":152377,"vw":25.492685},{"c":25.525,"h":25.535,"l":25.485,"n":859,"o":25.5,"t":"2026-10-20T15:40:00Z","v":142111,"vw":25.506896},{"c":25.595,"h":25.605,"l":25.51,"n":792,"o":25.525,"t":"2026-10-20T15:45:00Z","v":182654,"vw":25.580227},{"c":25.605,"h":25.62,"l":25.565,"n":739,"o":25.6,"t":"2026-10-20T15:50:00Z","v":140263,"vw":25.591561},{"c":25.62,"h":25.63,"l":25.59,"n":570,"o":25.605,"t":"2026-10-20T15:55:00Z","v":123846,"vw":25.609118},{"c":25.645,"h":25.67,"l":25.61,"n":965,"o":25.62,"t":"2026-10-20T16:00:00Z","v":213433,"vw":25.648594},{"c":25.645,"h":25.68,"l":25.635,"n":1215,"o":25.645,"t":"2026-10-20T16:05:00Z","v":360809,"vw":25.660611},{"c":25.655,"h":25.67,"l":25.645,"n":508,"o":25.645,"t":"2026-10-20T16:10:00Z","v":73982,"vw":25.658884},{"c":25.635,"h":25.68,"l":25.635,"n":803,"o":25.65,"t":"2026-10-20T16:15:00Z","v":132578,"vw":25.661182},{"c":25.7,"h":25.7,"l":25.63,"n":691,"o":25.63,"t":"2026-10-20T16:20:00Z","v":91145,"vw":25.659141},{"c":25.675,"h":25.71,"l":25.67,"n":653,"o":25.695,"t":"2026-10-20T16:25:00Z","v":121431,"vw":25.691069},{"c":25.72,"h":25.73,"l":25.675,"n":957,"o":25.675,"t":"2026-10-20T16:30:00Z","v":325774,"vw":25.714507},{"c":25.75,"h":25.75,"l":25.665,"n":654,"o":25.72,"t":"2026-10-20T16:35:00Z","v":90804,"vw":25.702928},{"c":25.8,"h":25.815,"l":25.72,"n":1360,"o":25.745,"t":"2026-10-20T16:40:00Z","v":343156,"vw":25.766586},{"c":25.81,"h":25.8178,"l":25.785,"n":1103,"o":25.8,"t":"2026-10-20T16:45:00Z","v":248632,"vw":25.801068},{"c":25.835,"h":25.84,"l":25.8,"n":732,"o":25.81,"t":"2026-10-20T16:50:00Z","v":145193,"vw":25.817568},{"c":25.82,"h":25.84,"l":25.815,"n":582,"o":25.83,"t":"2026-10-20T16:55:00Z","v":90150,"vw":25.82781},{"c":25.8301,"h":25.855,"l":25.805,"n":663,"o":25.82,"t":"2026-10-20T17:00:00Z","v":122645,"vw":25.827891},{"c":25.825,"h":25.835,"l":25.8025,"n":482,"o":25.83,"t":"2026-10-20T17:05:00Z","v":120440,"vw":25.818018},{"c":25.82,"h":25.84,"l":25.79,"n":552,"o":25.825,"t":"2026-10-20T17:10:00Z","v":98780,"vw":25.818398},{"c":25.785,"h":25.82,"l":25.785,"n":416,"o":25.82,"t":"2026-10-20T17:15:00Z","v":66306,"vw":25.797296},{"c":25.81,"h":25.815,"l":25.78,"n":606,"o":25.785,"t":"2026-10-20T17:20:00Z","v":308435,"vw":25.799282},{"c":25.835,"h":25.8399,"l":25.8,"n":563,"o":25.815,"t":"2026-10-20T17:25:00Z","v":103757,"vw":25.818319},{"c":25.845,"h":25.855,"l":25.825,"n":1271,"o":25.83,"t":"2026-10-20T17:30:00Z","v":437727,"vw":25.838493},{"c":25.785,"h":25.85,"l":25.78,"n":784,"o":25.845,"t":"2026-10-20T17:35:00Z","v":172918,"vw":25.813906},{"c":25.725,"h":25.79,"l":25.725,"n":865,"o":25.78,"t":"2026-10-20T17:40:00Z","v":151504,"vw":25.758916},{"c":25.735,"h":25.74,"l":25.715,"n":542,"o":25.72,"t":"2026-10-20T17:45:00Z","v":58545,"vw":25.72644},{"c":25.735,"h":25.75,"l":25.7114,"n":579,"o":25.73,"t":"2026-10-20T17:50:00Z","v":73499,"vw":25.733642},{"c":25.74,"h":25.745,"l":25.705,"n":546,"o":25.73,"t":"2026-10-20T17:55:00Z","v":90186,"vw":25.72568},{"c":25.69,"h":25.745,"l":25.66,"n":891,"o":25.74,"t":"2026-10-20T18:00:00Z","v":180721,"vw":25.705294},{"c":25.715,"h":25.73,"l":25.69,"n":541,"o":25.695,"t":"2026-10-20T18:05:00Z","v":89793,"vw":25.717342},{"c":25.69,"h":25.73,"l":25.685,"n":472,"o":25.715,"t":"2026-10-20T18:10:00Z","v":58536,"vw":25.715559},{"c":25.695,"h":25.71,"l":25.68,"n":512,"o":25.68,"t":"2026-10-20T18:15:00Z","v":87068,"vw":25.694049},{"c":25.65,"h":25.69,"l":25.645,"n":724,"o":25.69,"t":"2026-10-20T18:20:00Z","v":139294,"vw":25.668891},{"c":25.63,"h":25.66,"l":25.625,"n":596,"o":25.65,"t":"2026-10-20T18:25:00Z","v":89591,"vw":25.643754},{"c":25.67,"h":25.67,"l":25.61,"n":577,"o":25.63,"t":"2026-10-20T18:30:00Z","v":105105,"vw":25.636763},{"c":25.675,"h":25.7,"l":25.645,"n":594,"o":25.665,"t":"2026-10-20T18:35:00Z","v":143780,"vw":25.670926},{"c":25.7375,"h":25.74,"l":25.675,"n":568,"o":25.675,"t":"2026-10-20T18:40:00Z","v":180804,"vw":25.702137},{"c":25.755,"h":25.77,"l":25.73,"n":938,"o":25.74,"t":"2026-10-20T18:45:00Z","v":279753,"vw":25.748149},{"c":25.745,"h":25.755,"l":25.735,"n":785,"o":25.755,"t":"2026-10-20T18:50:00Z","v":178820,"vw":25.744783},{"c":25.78,"h":25.78,"l":25.745,"n":698,"o":25.745,"t":"2026-10-20T18:55:00Z","v":125232,"vw":25.75955},{"c":25.775,"h":25.81,"l":25.76,"n":821,"o":25.775,"t":"2026-10-20T19:00:00Z","v":213329,"vw":25.787021},{"c":25.755,"h":25.775,"l":25.74,"n":552,"o":25.775,"t":"2026-10-20T19:05:00Z","v":121601,"vw":25.760154},{"c":25.701,"h":25.785,"l":25.7,"n":1058,"o":25.755,"t":"2026-10-20T19:10:00Z","v":232555,"vw":25.739279},{"c":25.68,"h":25.72,"l":25.61,"n":1212,"o":25.7,"t":"2026-10-20T19:15:00Z","v":369575,"vw":25.675656},{"c":25.685,"h":25.71,"l":25.6701,"n":965,"o":25.675,"t":"2026-10-20T19:20:00Z","v":311165,"vw":25.696833},{"c":25.725,"h":25.725,"l":25.68,"n":664,"o":25.68,"t":"2026-10-20T19:25:00Z","v":165869,"vw":25.706893},{"c":25.651,"h":25.73,"l":25.635,"n":1768,"o":25.725,"t":"2026-10-20T19:30:00Z","v":469775,"vw":25.684738},{"c":25.67,"h":25.69,"l":25.65,"n":1029,"o":25.65,"t":"2026-10-20T19:35:00Z","v":265804,"vw":25.67704},{"c":25.7,"h":25.71,"l":25.655,"n":1061,"o":25.67,"t":"2026-10-20T19:40:00Z","v":173274,"vw":25.68404},{"c":25.7302,"h":25.75,"l":25.69,"n":1040,"o":25.7,"t":"2026-10-20T19:45:00Z","v":188692,"vw":25.731925},{"c":25.69,"h":25.74,"l":25.685,"n":1552,"o":25.73,"t":"2026-10-20T19:50:00Z","v":299205,"vw":25.70983},{"c":25.725,"h":25.755,"l":25.68,"n":6211,"o":25.685,"t":"2026-10-20T19:55:00Z","v":1678987,"vw":25.720886},{"c":25.7,"h":25.725,"l":25.7,"n":47,"o":25.725,"t":"2026-10-20T20:00:00Z","v":1504234,"vw":25.700196},{"c":25.73,"h":25.73,"l":25.73,"n":2,"o":25.73,"t":"2026-10-20T20:05:00Z","v":500,"vw":25.73},{"c":25.7,"h":25.7,"l":25.69,"n":6,"o":25.69,"t":"2026-10-20T20:15:00Z","v":593,"vw":25.69173},{"c":25.7918,"h":25.7918,"l":25.7918,"n":1,"o":25.7918,"t":"2026-10-20T20:20:00Z","v":300,"vw":25.7918},{"c":25.7988,"h":25.7988,"l":25.7,"n":4,"o":25.7,"t":"2026-10-20T20:25:00Z","v":660,"vw":25.7152},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-20T20:40:00Z","v":100,"vw":25.8},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-20T20:55:00Z","v":676,"vw":25.7},{"c":25.7451,"h":25.7451,"l":25.7,"n":3,"o":25.7,"t":"2026-10-20T21:25:00Z","v":216,"vw":25.721476},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-20T22:45:00Z","v":100,"vw":25.65},{"c":25.66,"h":25.66,"l":25.66,"n":11,"o":25.66,"t":"2026-10-21T08:00:00Z","v":185,"vw":25.66},{"c":25.8,"h":25.8,"l":25.8,"n":5,"o":25.8,"t":"2026-10-21T09:20:00Z","v":370,"vw":25.8},{"c":25.89,"h":25.89,"l":25.88,"n":13,"o":25.88,"t":"2026-10-21T10:05:00Z","v":2580,"vw":25.881523},{"c":25.95,"h":25.95,"l":25.84,"n":4,"o":25.84,"t":"2026-10-21T10:10:00Z","v":530,"vw":25.871087},{"c":25.98,"h":25.98,"l":25.98,"n":2,"o":25.98,"t":"2026-10-21T10:15:00Z","v":610,"vw":25.98},{"c":25.99,"h":25.99,"l":25.99,"n":2,"o":25.99,"t":"2026-10-21T10:30:00Z","v":800,"vw":25.99},{"c":25.9808,"h":25.9808,"l":25.9808,"n":1,"o":25.9808,"t":"2026-10-21T10:40:00Z","v":100,"vw":25.9808},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-21T10:45:00Z","v":890,"vw":25.92},{"c":25.99,"h":25.99,"l":25.98,"n":146,"o":25.98,"t":"2026-10-21T10:55:00Z","v":10644,"vw":25.989368},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-21T11:00:00Z","v":500,"vw":25.9},{"c":25.96,"h":25.96,"l":25.96,"n":1,"o":25.96,"t":"2026-10-21T11:10:00Z","v":150,"vw":25.96},{"c":25.909,"h":25.909,"l":25.9,"n":4,"o":25.9,"t":"2026-10-21T11:15:00Z","v":868,"vw":25.9045},{"c":25.858,"h":25.858,"l":25.83,"n":11,"o":25.83,"t":"2026-10-21T11:25:00Z","v":2478,"vw":25.836593},{"c":25.78,"h":25.81,"l":25.78,"n":19,"o":25.81,"t":"2026-10-21T11:30:00Z","v":2876,"vw":25.800272},{"c":25.85,"h":25.85,"l":25.8,"n":24,"o":25.8,"t":"2026-10-21T11:35:00Z","v":2589,"vw":25.833551},{"c":25.85,"h":25.85,"l":25.85,"n":16,"o":25.85,"t":"2026-10-21T11:55:00Z","v":2403,"vw":25.85},{"c":25.81,"h":25.82,"l":25.81,"n":3,"o":25.82,"t":"2026-10-21T12:00:00Z","v":390,"vw":25.813333},{"c":25.8,"h":25.8,"l":25.8,"n":5,"o":25.8,"t":"2026-10-21T12:05:00Z","v":531,"vw":25.8},{"c":25.76,"h":25.76,"l":25.76,"n":5,"o":25.76,"t":"2026-10-21T12:10:00Z","v":706,"vw":25.76},{"c":25.76,"h":25.76,"l":25.76,"n":2,"o":25.76,"t":"2026-10-21T12:20:00Z","v":300,"vw":25.76},{"c":25.81,"h":25.81,"l":25.81,"n":1,"o":25.81,"t":"2026-10-21T12:25:00Z","v":100,"vw":25.81},{"c":25.69,"h":25.845,"l":25.69,"n":16,"o":25.81,"t":"2026-10-21T12:30:00Z","v":5200,"vw":25.718391},{"c":25.7,"h":25.76,"l":25.7,"n":14,"o":25.76,"t":"2026-10-21T12:40:00Z","v":1627,"vw":25.707884},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-21T12:45:00Z","v":899,"vw":25.7},{"c":25.85,"h":25.86,"l":25.69,"n":41,"o":25.7,"t":"2026-10-21T13:00:00Z","v":7623,"vw":25.734228},{"c":25.68,"h":25.8,"l":25.68,"n":137,"o":25.8,"t":"2026-10-21T13:05:00Z","v":3022,"vw":25.742593},{"c":25.8,"h":25.8,"l":25.8,"n":3,"o":25.8,"t":"2026-10-21T13:10:00Z","v":501,"vw":25.8},{"c":25.84,"h":25.94,"l":25.84,"n":121,"o":25.85,"t":"2026-10-21T13:15:00Z","v":29391,"vw":25.873224},{"c":25.8,"h":25.81,"l":25.79,"n":26,"o":25.79,"t":"2026-10-21T13:20:00Z","v":1342,"vw":25.800185},{"c":25.89,"h":25.89,"l":25.82,"n":35,"o":25.83,"t":"2026-10-21T13:25:00Z","v":7883,"vw":25.859843},{"c":25.85,"h":25.925,"l":25.765,"n":1991,"o":25.89,"t":"2026-10-21T13:30:00Z","v":458309,"vw":25.836423},{"c":25.7296,"h":25.885,"l":25.715,"n":1739,"o":25.85,"t":"2026-10-21T13:35:00Z","v":418724,"vw":25.789016},{"c":25.815,"h":25.83,"l":25.68,"n":2684,"o":25.73,"t":"2026-10-21T13:40:00Z","v":540237,"vw":25.733016},{"c":25.795,"h":25.81,"l":25.68,"n":1438,"o":25.81,"t":"2026-10-21T13:45:00Z","v":353042,"vw":25.744228},{"c":25.82,"h":25.84,"l":25.75,"n":912,"o":25.795,"t":"2026-10-21T13:50:00Z","v":150032,"vw":25.804405},{"c":25.93,"h":25.945,"l":25.805,"n":871,"o":25.82,"t":"2026-10-21T13:55:00Z","v":302977,"vw":25.9113},{"c":25.935,"h":25.98,"l":25.91,"n":984,"o":25.92,"t":"2026-10-21T14:00:00Z","v":120400,"vw":25.951631},{"c":25.91,"h":25.95,"l":25.8814,"n":1271,"o":25.93,"t":"2026-10-21T14:05:00Z","v":172322,"vw":25.91293},{"c":26.015,"h":26.038,"l":25.905,"n":936,"o":25.91,"t":"2026-10-21T14:10:00Z","v":146418,"vw":25.979926},{"c":25.995,"h":26.02,"l":25.975,"n":1166,"o":26.015,"t":"2026-10-21T14:15:00Z","v":184569,"vw":25.997261},{"c":25.97,"h":26.04,"l":25.93,"n":1232,"o":26,"t":"2026-10-21T14:20:00Z","v":217594,"vw":25.986814},{"c":25.91,"h":25.995,"l":25.89,"n":811,"o":25.98,"t":"2026-10-21T14:25:00Z","v":104065,"vw":25.954193},{"c":25.87,"h":25.935,"l":25.86,"n":835,"o":25.905,"t":"2026-10-21T14:30:00Z","v":114297,"vw":25.89986},{"c":25.915,"h":25.945,"l":25.865,"n":902,"o":25.87,"t":"2026-10-21T14:35:00Z","v":140439,"vw":25.911624},{"c":25.86,"h":25.91,"l":25.825,"n":889,"o":25.91,"t":"2026-10-21T14:40:00Z","v":113023,"vw":25.869694},{"c":25.855,"h":25.89,"l":25.845,"n":834,"o":25.86,"t":"2026-10-21T14:45:00Z","v":192001,"vw":25.871757},{"c":25.88,"h":25.895,"l":25.855,"n":563,"o":25.855,"t":"2026-10-21T14:50:00Z","v":80607,"vw":25.875051},{"c":25.925,"h":25.935,"l":25.87,"n":769,"o":25.89,"t":"2026-10-21T14:55:00Z","v":205256,"vw":25.891347},{"c":25.905,"h":25.945,"l":25.9,"n":638,"o":25.925,"t":"2026-10-21T15:00:00Z","v":86932,"vw":25.924143},{"c":25.89,"h":25.91,"l":25.8801,"n":825,"o":25.905,"t":"2026-10-21T15:05:00Z","v":139964,"vw":25.899523},{"c":25.905,"h":25.91,"l":25.865,"n":1581,"o":25.89,"t":"2026-10-21T15:10:00Z","v":437101,"vw":25.890018},{"c":25.905,"h":25.9151,"l":25.89,"n":540,"o":25.905,"t":"2026-10-21T15:15:00Z","v":102532,"vw":25.905333},{"c":25.905,"h":25.915,"l":25.89,"n":478,"o":25.9,"t":"2026-10-21T15:20:00Z","v":81335,"vw":25.902082},{"c":25.82,"h":25.92,"l":25.81,"n":978,"o":25.9098,"t":"2026-10-21T15:25:00Z","v":178706,"vw":25.865272},{"c":25.83,"h":25.84,"l":25.7901,"n":782,"o":25.82,"t":"2026-10-21T15:30:00Z","v":238137,"vw":25.823024},{"c":25.835,"h":25.855,"l":25.8006,"n":863,"o":25.83,"t":"2026-10-21T15:35:00Z","v":208613,"vw":25.819305},{"c":25.84,"h":25.855,"l":25.81,"n":587,"o":25.835,"t":"2026-10-21T15:40:00Z","v":171983,"vw":25.838538},{"c":25.83,"h":25.84,"l":25.815,"n":568,"o":25.84,"t":"2026-10-21T15:45:00Z","v":137704,"vw":25.829028},{"c":25.845,"h":25.86,"l":25.81,"n":798,"o":25.825,"t":"2026-10-21T15:50:00Z","v":197311,"vw":25.837325},{"c":25.8471,"h":25.85,"l":25.815,"n":513,"o":25.8451,"t":"2026-10-21T15:55:00Z","v":75706,"vw":25.835235},{"c":25.795,"h":25.855,"l":25.795,"n":622,"o":25.845,"t":"2026-10-21T16:00:00Z","v":111202,"vw":25.8283},{"c":25.845,"h":25.85,"l":25.795,"n":692,"o":25.8,"t":"2026-10-21T16:05:00Z","v":132003,"vw":25.812798},{"c":25.885,"h":25.89,"l":25.83,"n":817,"o":25.8451,"t":"2026-10-21T16:10:00Z","v":192415,"vw":25.852232},{"c":25.885,"h":25.92,"l":25.885,"n":947,"o":25.89,"t":"2026-10-21T16:15:00Z","v":198985,"vw":25.900565},{"c":25.875,"h":25.9,"l":25.87,"n":442,"o":25.885,"t":"2026-10-21T16:20:00Z","v":79280,"vw":25.886569},{"c":25.885,"h":25.9,"l":25.875,"n":467,"o":25.88,"t":"2026-10-21T16:25:00Z","v":112649,"vw":25.885324},{"c":25.85,"h":25.905,"l":25.845,"n":638,"o":25.89,"t":"2026-10-21T16:30:00Z","v":137336,"vw":25.878054},{"c":25.675,"h":25.85,"l":25.66,"n":2015,"o":25.85,"t":"2026-10-21T16:35:00Z","v":514047,"vw":25.758289},{"c":25.8,"h":25.8,"l":25.665,"n":2103,"o":25.675,"t":"2026-10-21T16:40:00Z","v":510826,"vw":25.757142},{"c":25.815,"h":25.815,"l":25.76,"n":775,"o":25.79,"t":"2026-10-21T16:45:00Z","v":126639,"vw":25.785419},{"c":25.825,"h":25.84,"l":25.805,"n":452,"o":25.82,"t":"2026-10-21T16:50:00Z","v":68466,"vw":25.821488},{"c":25.795,"h":25.82,"l":25.78,"n":716,"o":25.82,"t":"2026-10-21T16:55:00Z","v":117367,"vw":25.795354},{"c":25.765,"h":25.795,"l":25.74,"n":719,"o":25.795,"t":"2026-10-21T17:00:00Z","v":149287,"vw":25.765937},{"c":25.745,"h":25.7698,"l":25.73,"n":461,"o":25.7698,"t":"2026-10-21T17:05:00Z","v":81393,"vw":25.748864},{"c":25.785,"h":25.785,"l":25.74,"n":561,"o":25.745,"t":"2026-10-21T17:10:00Z","v":102281,"vw":25.753738},{"c":25.77,"h":25.81,"l":25.77,"n":530,"o":25.785,"t":"2026-10-21T17:15:00Z","v":104085,"vw":25.79415},{"c":25.79,"h":25.8,"l":25.76,"n":635,"o":25.775,"t":"2026-10-21T17:20:00Z","v":140101,"vw":25.780012},{"c":25.825,"h":25.83,"l":25.79,"n":456,"o":25.7901,"t":"2026-10-21T17:25:00Z","v":66173,"vw":25.808941},{"c":25.8,"h":25.83,"l":25.79,"n":898,"o":25.83,"t":"2026-10-21T17:30:00Z","v":212038,"vw":25.808282},{"c":25.8,"h":25.815,"l":25.79,"n":664,"o":25.805,"t":"2026-10-21T17:35:00Z","v":152887,"vw":25.803612},{"c":25.78,"h":25.8051,"l":25.77,"n":881,"o":25.8,"t":"2026-10-21T17:40:00Z","v":302441,"vw":25.787848},{"c":25.76,"h":25.785,"l":25.755,"n":653,"o":25.78,"t":"2026-10-21T17:45:00Z","v":179582,"vw":25.766799}],"history":[{"c":13.96,"h":14.16,"l":13.92,"n":32890,"o":14.15,"t":"2024-10-21T04:00:00Z","v":13119144,"vw":13.984528},{"c":13.88,"h":14.01,"l":13.81,"n":31058,"o":13.95,"t":"2024-10-22T04:00:00Z","v":12556226,"vw":13.88096},{"c":13.65,"h":13.76,"l":13.62,"n":36213,"o":13.73,"t":"2024-10-23T04:00:00Z","v":11046347,"vw":13.672173},{"c":13.73,"h":13.78,"l":13.57,"n":31160,"o":13.58,"t":"2024-10-24T04:00:00Z","v":11412739,"vw":13.68723},{"c":13.79,"h":13.905,"l":13.6801,"n":31331,"o":13.8,"t":"2024-10-25T04:00:00Z","v":14402413,"vw":13.791247},{"c":13.79,"h":13.8,"l":13.54,"n":33108,"o":13.6,"t":"2024-10-28T04:00:00Z","v":15437344,"vw":13.734983},{"c":13.62,"h":13.855,"l":13.59,"n":32277,"o":13.76,"t":"2024-10-29T04:00:00Z","v":14801466,"vw":13.6998},{"c":13.47,"h":13.71,"l":13.45,"n":29107,"o":13.62,"t":"2024-10-30T04:00:00Z","v":10522931,"vw":13.560326},{"c":13.45,"h":13.5488,"l":13.36,"n":28958,"o":13.47,"t":"2024-10-31T04:00:00Z","v":12882337,"vw":13.445406},{"c":13.11,"h":13.52,"l":13.04,"n":56065,"o":13.46,"t":"2024-11-01T04:00:00Z","v":18147084,"vw":13.211711},{"c":13.18,"h":13.41,"l":13.18,"n":36546,"o":13.34,"t":"2024-11-04T05:00:00Z","v":17004489,"vw":13.312213},{"c":13.25,"h":13.32,"l":13.05,"n":35374,"o":13.18,"t":"2024-11-05T05:00:00Z","v":11424111,"vw":13.216044},{"c":13.4,"h":13.46,"l":13.01,"n":41772,"o":13.07,"t":"2024-11-06T05:00:00Z","v":16073097,"vw":13.315495},{"c":13.48,"h":13.63,"l":13.44,"n":46069,"o":13.49,"t":"2024-11-07T05:00:00Z","v":18757248,"vw":13.538212},{"c":13.68,"h":13.72,"l":13.33,"n":53997,"o":13.56,"t":"2024-11-08T05:00:00Z","v":19741026,"vw":13.518884},{"c":13.62,"h":13.63,"l":13.35,"n":37860,"o":13.54,"t":"2024-11-11T05:00:00Z","v":15875824,"vw":13.526182},{"c":13.72,"h":13.84,"l":13.62,"n":51747,"o":13.62,"t":"2024-11-12T05:00:00Z","v":22438617,"vw":13.751752},{"c":13.81,"h":13.86,"l":13.575,"n":42807,"o":13.73,"t":"2024-11-13T05:00:00Z","v":16085145,"vw":13.752305},{"c":13.99,"h":14.1,"l":13.85,"n":42036,"o":13.85,"t":"2024-11-14T05:00:00Z","v":16441107,"vw":14.00184},{"c":14.11,"h":14.26,"l":14.03,"n":38088,"o":14.07,"t":"2024-11-15T05:00:00Z","v":14584013,"vw":14.142929},{"c":14.45,"h":14.49,"l":14.23,"n":40224,"o":14.27,"t":"2024-11-18T05:00:00Z","v":16465273,"vw":14.378648},{"c":14.21,"h":14.45,"l":14.1833,"n":37610,"o":14.36,"t":"2024-11-19T05:00:00Z","v":17647264,"vw":14.295705},{"c":14.28,"h":14.45,"l":14.17,"n":28412,"o":14.25,"t":"2024-11-20T05:00:00Z","v":9868031,"vw":14.243999},{"c":14.15,"h":14.305,"l":14.035,"n":31507,"o":14.12,"t":"2024-11-21T05:00:00Z","v":15162610,"vw":14.184708},{"c":14.9,"h":15.1,"l":14.42,"n":75726,"o":14.44,"t":"2024-11-22T05:00:00Z","v":37510661,"vw":14.843421},{"c":14.79,"h":15.08,"l":14.671,"n":40170,"o":14.97,"t":"2024-11-25T05:00:00Z","v":16104062,"vw":14.811405},{"c":14.67,"h":14.77,"l":14.6,"n":27679,"o":14.76,"t":"2024-11-26T05:00:00Z","v":12433138,"vw":14.689533},{"c":14.36,"h":14.7499,"l":14.3401,"n":45902,"o":14.67,"t":"2024-11-27T05:00:00Z","v":15799918,"vw":14.449023},{"c":14.28,"h":14.39,"l":13.87,"n":59248,"o":13.91,"t":"2024-11-29T05:00:00Z","v":14362489,"vw":14.208643},{"c":14.14,"h":14.22,"l":14.01,"n":38530,"o":14.07,"t":"2024-12-02T05:00:00Z","v":15242492,"vw":14.135152},{"c":14.16,"h":14.18,"l":14.025,"n":34275,"o":14.05,"t":"2024-12-03T05:00:00Z","v":11684063,"vw":14.103066},{"c":14.03,"h":14.34,"l":13.96,"n":49742,"o":14.25,"t":"2024-12-04T05:00:00Z","v":16738526,"vw":14.107537},{"c":14.29,"h":14.47,"l":14.16,"n":40053,"o":14.22,"t":"2024-12-05T05:00:00Z","v":15100611,"vw":14.289884},{"c":13.86,"h":14.12,"l":13.8,"n":43047,"o":14.1,"t":"2024-12-06T05:00:00Z","v":15648973,"vw":13.887164},{"c":14.18,"h":14.29,"l":14.04,"n":35283,"o":14.09,"t":"2024-12-09T05:00:00Z","v":13513826,"vw":14.18352},{"c":14.33,"h":14.49,"l":14.33,"n":44027,"o":14.39,"t":"2024-12-10T05:00:00Z","v":11242903,"vw":14.396474},{"c":14.6,"h":14.73,"l":14.235,"n":48522,"o":14.57,"t":"2024-12-11T05:00:00Z","v":20013917,"vw":14.526935},{"c":14.26,"h":14.66,"l":14.16,"n":50257,"o":14.55,"t":"2024-12-12T05:00:00Z","v":17434107,"vw":14.311446},{"c":13.61,"h":13.81,"l":13.45,"n":42076,"o":13.77,"t":"2024-12-13T05:00:00Z","v":15543187,"vw":13.590564},{"c":13.29,"h":13.61,"l":13.25,"n":46506,"o":13.49,"t":"2024-12-16T05:00:00Z","v":12906774,"vw":13.39473},{"c":13.52,"h":13.6704,"l":13.21,"n":48927,"o":13.33,"t":"2024-12-17T05:00:00Z","v":16972573,"vw":13.453914},{"c":12.84,"h":13.4172,"l":12.77,"n":67721,"o":13.38,"t":"2024-12-18T05:00:00Z","v":24674513,"vw":13.0044},{"c":12.95,"h":13.17,"l":12.9,"n":42460,"o":13.12,"t":"2024-12-19T05:00:00Z","v":16353215,"vw":13.00872},{"c":13.04,"h":13.17,"l":12.96,"n":36297,"o":13,"t":"2024-12-20T05:00:00Z","v":15185914,"vw":13.076906},{"c":12.93,"h":13,"l":12.8,"n":38441,"o":12.98,"t":"2024-12-23T05:00:00Z","v":12786799,"vw":12.879492},{"c":13.03,"h":13.105,"l":12.83,"n":14449,"o":12.89,"t":"2024-12-24T05:00:00Z","v":5292318,"vw":13.024328},{"c":13.09,"h":13.16,"l":12.89,"n":40016,"o":12.97,"t":"2024-12-26T05:00:00Z","v":13942731,"vw":13.082496},{"c":12.61,"h":12.69,"l":12.55,"n":48667,"o":12.59,"t":"2024-12-27T05:00:00Z","v":13744703,"vw":12.617036},{"c":12.75,"h":12.83,"l":12.62,"n":34396,"o":12.7,"t":"2024-12-30T05:00:00Z","v":12529181,"vw":12.740459},{"c":12.86,"h":12.945,"l":12.77,"n":23446,"o":12.79,"t":"2024-12-31T05:00:00Z","v":8197520,"vw":12.879572},{"c":13.24,"h":13.25,"l":12.78,"n":47259,"o":12.79,"t":"2025-01-02T05:00:00Z","v":15980205,"vw":13.134436},{"c":13.02,"h":13.2,"l":12.93,"n":35443,"o":13.12,"t":"2025-01-03T05:00:00Z","v":11002635,"vw":13.045459},{"c":13.13,"h":13.33,"l":13.08,"n":51758,"o":13.16,"t":"2025-01-06T05:00:00Z","v":14312139,"vw":13.196632},{"c":13.49,"h":13.67,"l":13.28,"n":47146,"o":13.33,"t":"2025-01-07T05:00:00Z","v":13837448,"vw":13.526152},{"c":13.4,"h":13.42,"l":13.26,"n":35836,"o":13.33,"t":"2025-01-08T05:00:00Z","v":11216680,"vw":13.347093},{"c":13.48,"h":13.735,"l":13.44,"n":44880,"o":13.61,"t":"2025-01-10T05:00:00Z","v":13318550,"vw":13.540382},{"c":13.52,"h":13.69,"l":13.4508,"n":31668,"o":13.49,"t":"2025-01-13T05:00:00Z","v":8786979,"vw":13.546057},{"c":13.56,"h":13.65,"l":13.38,"n":28127,"o":13.47,"t":"2025-01-14T05:00:00Z","v":8771696,"vw":13.533994},{"c":13.8,"h":13.84,"l":13.5801,"n":35539,"o":13.7,"t":"2025-01-15T05:00:00Z","v":10992097,"vw":13.721163},{"c":13.78,"h":13.88,"l":13.67,"n":51760,"o":13.75,"t":"2025-01-16T05:00:00Z","v":9435621,"vw":13.76719},{"c":13.72,"h":13.92,"l":13.66,"n":37492,"o":13.78,"t":"2025-01-17T05:00:00Z","v":9979638,"vw":13.764656},{"c":13.81,"h":13.84,"l":13.57,"n":29780,"o":13.66,"t":"2025-01-21T05:00:00Z","v":10194041,"vw":13.745339},{"c":13.87,"h":14.065,"l":13.855,"n":34649,"o":13.98,"t":"2025-01-22T05:00:00Z","v":12166078,"vw":13.975422},{"c":13.8,"h":14.01,"l":13.74,"n":29475,"o":14.01,"t":"2025-01-23T05:00:00Z","v":10526775,"vw":13.837373},{"c":13.73,"h":13.84,"l":13.68,"n":28616,"o":13.75,"t":"2025-01-24T05:00:00Z","v":7894387,"vw":13.742142},{"c":13.88,"h":13.96,"l":13.69,"n":32958,"o":13.8,"t":"2025-01-27T05:00:00Z","v":11919311,"vw":13.838441},{"c":13.95,"h":14.01,"l":13.78,"n":33513,"o":13.95,"t":"2025-01-28T05:00:00Z","v":12208916,"vw":13.87789},{"c":13.89,"h":13.98,"l":13.79,"n":27096,"o":13.82,"t":"2025-01-29T05:00:00Z","v":9070350,"vw":13.866491},{"c":14.13,"h":14.1752,"l":13.77,"n":30716,"o":13.77,"t":"2025-01-30T05:00:00Z","v":11700724,"vw":14.066054},{"c":14.21,"h":14.56,"l":14.14,"n":47218,"o":14.25,"t":"2025-01-31T05:00:00Z","v":20051573,"vw":14.346743},{"c":14.22,"h":14.25,"l":13.99,"n":34381,"o":14.01,"t":"2025-02-03T05:00:00Z","v":12017411,"vw":14.167025},{"c":14.13,"h":14.23,"l":13.9711,"n":46632,"o":13.98,"t":"2025-02-04T05:00:00Z","v":14558798,"vw":14.147923},{"c":13.92,"h":14.03,"l":13.88,"n":45741,"o":13.99,"t":"2025-02-05T05:00:00Z","v":10368032,"vw":13.931167},{"c":13.87,"h":14.06,"l":13.83,"n":46428,"o":14,"t":"2025-02-06T05:00:00Z","v":15006517,"vw":13.919231},{"c":13.72,"h":13.93,"l":13.615,"n":53160,"o":13.91,"t":"2025-02-07T05:00:00Z","v":16453194,"vw":13.720216},{"c":13.89,"h":13.96,"l":13.795,"n":35354,"o":13.82,"t":"2025-02-10T05:00:00Z","v":10600465,"vw":13.891299},{"c":14,"h":14,"l":13.7911,"n":61971,"o":14,"t":"2025-02-11T05:00:00Z","v":16452379,"vw":13.902147},{"c":13.69,"h":13.86,"l":13.62,"n":35922,"o":13.8,"t":"2025-02-12T05:00:00Z","v":13678933,"vw":13.707467},{"c":13.71,"h":13.745,"l":13.49,"n":27307,"o":13.5,"t":"2025-02-13T05:00:00Z","v":9945135,"vw":13.668572},{"c":14.32,"h":14.45,"l":13.92,"n":40303,"o":13.95,"t":"2025-02-14T05:00:00Z","v":20755629,"vw":14.263149},{"c":14.76,"h":14.85,"l":14.56,"n":48041,"o":14.58,"t":"2025-02-18T05:00:00Z","v":19504782,"vw":14.762654},{"c":14.83,"h":14.98,"l":14.76,"n":40396,"o":14.76,"t":"2025-02-19T05:00:00Z","v":13166551,"vw":14.867051},{"c":14.92,"h":14.98,"l":14.7806,"n":37261,"o":14.87,"t":"2025-02-20T05:00:00Z","v":14469547,"vw":14.885826},{"c":14.76,"h":14.95,"l":14.71,"n":32345,"o":14.905,"t":"2025-02-21T05:00:00Z","v":12841268,"vw":14.825481},{"c":14.55,"h":14.775,"l":14.5,"n":34206,"o":14.76,"t":"2025-02-24T05:00:00Z","v":21804208,"vw":14.601279},{"c":14.44,"h":14.6699,"l":14.38,"n":43892,"o":14.63,"t":"2025-02-25T05:00:00Z","v":12996927,"vw":14.484674},{"c":14.32,"h":14.42,"l":14.265,"n":36172,"o":14.4,"t":"2025-02-26T05:00:00Z","v":14100969,"vw":14.330183},{"c":13.51,"h":13.715,"l":12.905,"n":127232,"o":13.66,"t":"2025-02-27T05:00:00Z","v":62500251,"vw":13.343218},{"c":13.35,"h":13.53,"l":13.195,"n":72870,"o":13.265,"t":"2025-02-28T05:00:00Z","v":25702007,"vw":13.369557},{"c":13.14,"h":13.73,"l":13.06,"n":46155,"o":13.44,"t":"2025-03-03T05:00:00Z","v":16642404,"vw":13.413425},{"c":12.96,"h":13.09,"l":12.69,"n":54430,"o":13.04,"t":"2025-03-04T05:00:00Z","v":18112864,"vw":12.917825},{"c":12.97,"h":13.15,"l":12.76,"n":55201,"o":13.075,"t":"2025-03-05T05:00:00Z","v":20139837,"vw":12.934631},{"c":12.85,"h":13,"l":12.79,"n":38755,"o":12.96,"t":"2025-03-06T05:00:00Z","v":13181813,"vw":12.870577},{"c":12.97,"h":13.04,"l":12.78,"n":49241,"o":12.85,"t":"2025-03-07T05:00:00Z","v":17513366,"vw":12.934316},{"c":12.78,"h":12.91,"l":12.62,"n":46970,"o":12.87,"t":"2025-03-10T04:00:00Z","v":16506684,"vw":12.745873},{"c":12.61,"h":12.82,"l":12.45,"n":43244,"o":12.76,"t":"2025-03-11T04:00:00Z","v":15933779,"vw":12.598886},{"c":12.67,"h":12.74,"l":12.51,"n":62219,"o":12.59,"t":"2025-03-12T04:00:00Z","v":16002949,"vw":12.636817},{"c":12.73,"h":12.9,"l":12.615,"n":41104,"o":12.67,"t":"2025-03-13T04:00:00Z","v":14733126,"vw":12.763769},{"c":13.43,"h":13.5,"l":12.84,"n":62238,"o":12.87,"t":"2025-03-14T04:00:00Z","v":25623523,"vw":13.342502},{"c":13.9,"h":13.99,"l":13.52,"n":45514,"o":13.57,"t":"2025-03-17T04:00:00Z","v":19904286,"vw":13.848536},{"c":13.88,"h":13.945,"l":13.77,"n":27626,"o":13.93,"t":"2025-03-18T04:00:00Z","v":9539133,"vw":13.859209},{"c":14.03,"h":14.12,"l":13.845,"n":35150,"o":13.88,"t":"2025-03-19T04:00:00Z","v":14381080,"vw":14.018501},{"c":14.03,"h":14.3,"l":13.83,"n":62726,"o":13.97,"t":"2025-03-20T04:00:00Z","v":40793642,"vw":14.046271},{"c":14.16,"h":14.3,"l":13.9117,"n":53384,"o":13.99,"t":"2025-03-21T04:00:00Z","v":38991245,"vw":14.099626},{"c":13.97,"h":14.16,"l":13.9,"n":31406,"o":14.05,"t":"2025-03-24T04:00:00Z","v":11860006,"vw":14.035152},{"c":14.27,"h":14.6,"l":14.08,"n":59537,"o":14.08,"t":"2025-03-25T04:00:00Z","v":24015704,"vw":14.402468},{"c":14.33,"h":14.48,"l":14.2907,"n":24183,"o":14.305,"t":"2025-03-26T04:00:00Z","v":8258057,"vw":14.367504},{"c":14.39,"h":14.5581,"l":14.3,"n":28648,"o":14.3,"t":"2025-03-27T04:00:00Z","v":9928031,"vw":14.43737},{"c":14.38,"h":14.51,"l":14.13,"n":32987,"o":14.43,"t":"2025-03-28T04:00:00Z","v":13874770,"vw":14.283831},{"c":14.34,"h":14.53,"l":14.18,"n":40215,"o":14.32,"t":"2025-03-31T04:00:00Z","v":15328186,"vw":14.360209},{"c":14.46,"h":14.89,"l":14.365,"n":52969,"o":14.38,"t":"2025-04-01T04:00:00Z","v":26465124,"vw":14.593807},{"c":14.39,"h":14.43,"l":14.27,"n":27722,"o":14.35,"t":"2025-04-02T04:00:00Z","v":9399311,"vw":14.363899},{"c":14.01,"h":14.2,"l":13.94,"n":60166,"o":13.97,"t":"2025-04-03T04:00:00Z","v":22162388,"vw":14.051051},{"c":13.13,"h":13.185,"l":12.5401,"n":127556,"o":13.185,"t":"2025-04-04T04:00:00Z","v":54167375,"vw":12.839591},{"c":12.01,"h":12.885,"l":12,"n":132318,"o":12.59,"t":"2025-04-07T04:00:00Z","v":56239028,"vw":12.252209},{"c":11.46,"h":12.385,"l":11.37,"n":88852,"o":12.385,"t":"2025-04-08T04:00:00Z","v":37776161,"vw":11.767378},{"c":12.21,"h":12.33,"l":11.0329,"n":84604,"o":11.12,"t":"2025-04-09T04:00:00Z","v":39168858,"vw":11.712604},{"c":11.3,"h":11.89,"l":11.22,"n":99760,"o":11.76,"t":"2025-04-10T04:00:00Z","v":50046683,"vw":11.418109},{"c":11.56,"h":11.67,"l":11.09,"n":81160,"o":11.27,"t":"2025-04-11T04:00:00Z","v":37626667,"vw":11.388079},{"c":11.59,"h":11.95,"l":11.42,"n":62318,"o":11.95,"t":"2025-04-14T04:00:00Z","v":26843179,"vw":11.619732},{"c":11.27,"h":11.665,"l":11.27,"n":49264,"o":11.58,"t":"2025-04-15T04:00:00Z","v":22368061,"vw":11.415551},{"c":11.22,"h":11.43,"l":11.19,"n":68806,"o":11.37,"t":"2025-04-16T04:00:00Z","v":32858100,"vw":11.281747},{"c":11.62,"h":11.79,"l":11.335,"n":66166,"o":11.34,"t":"2025-04-17T04:00:00Z","v":32521789,"vw":11.613742},{"c":11.51,"h":11.57,"l":11.31,"n":41832,"o":11.56,"t":"2025-04-21T04:00:00Z","v":22472243,"vw":11.429573},{"c":11.49,"h":11.62,"l":11.26,"n":63212,"o":11.32,"t":"2025-04-22T04:00:00Z","v":27378531,"vw":11.458172},{"c":11.47,"h":11.83,"l":11.41,"n":77617,"o":11.71,"t":"2025-04-23T04:00:00Z","v":39695465,"vw":11.556982},{"c":11.42,"h":11.585,"l":11.235,"n":57057,"o":11.58,"t":"2025-04-24T04:00:00Z","v":37237404,"vw":11.386815},{"c":11.48,"h":11.58,"l":11.3019,"n":32318,"o":11.35,"t":"2025-04-25T04:00:00Z","v":15717080,"vw":11.461122},{"c":11.51,"h":11.645,"l":11.4,"n":34050,"o":11.52,"t":"2025-04-28T04:00:00Z","v":15904757,"vw":11.499556},{"c":11.52,"h":11.65,"l":11.38,"n":39404,"o":11.46,"t":"2025-04-29T04:00:00Z","v":20655346,"vw":11.543887},{"c":11.29,"h":11.45,"l":11.205,"n":44865,"o":11.43,"t":"2025-04-30T04:00:00Z","v":21378499,"vw":11.316772},{"c":11.35,"h":11.48,"l":11.18,"n":35803,"o":11.225,"t":"2025-05-01T04:00:00Z","v":17873175,"vw":11.362574},{"c":11.61,"h":11.64,"l":11.315,"n":35328,"o":11.44,"t":"2025-05-02T04:00:00Z","v":18290322,"vw":11.531515},{"c":11.2,"h":11.53,"l":11.17,"n":50474,"o":11.53,"t":"2025-05-05T04:00:00Z","v":26943164,"vw":11.274921},{"c":11.3,"h":11.4,"l":11.22,"n":45054,"o":11.35,"t":"2025-05-06T04:00:00Z","v":25464472,"vw":11.301779},{"c":11.32,"h":11.36,"l":11.18,"n":53189,"o":11.26,"t":"2025-05-07T04:00:00Z","v":23609747,"vw":11.288996},{"c":11.65,"h":11.75,"l":11.445,"n":58711,"o":11.5,"t":"2025-05-08T04:00:00Z","v":30349735,"vw":11.615949},{"c":11.8,"h":11.83,"l":11.62,"n":53376,"o":11.72,"t":"2025-05-09T04:00:00Z","v":21929413,"vw":11.757156},{"c":12.07,"h":12.19,"l":11.97,"n":56528,"o":12.16,"t":"2025-05-12T04:00:00Z","v":22112641,"vw":12.0678},{"c":12.19,"h":12.32,"l":11.95,"n":57357,"o":12.03,"t":"2025-05-13T04:00:00Z","v":31844300,"vw":12.14504},{"c":12.15,"h":12.22,"l":11.98,"n":43238,"o":12.1,"t":"2025-05-14T04:00:00Z","v":18220261,"vw":12.118366},{"c":12.05,"h":12.12,"l":11.97,"n":36943,"o":12.06,"t":"2025-05-15T04:00:00Z","v":21457953,"vw":12.046693},{"c":12.02,"h":12.1,"l":11.825,"n":40350,"o":12.08,"t":"2025-05-16T04:00:00Z","v":20993621,"vw":11.970234},{"c":12.04,"h":12.1,"l":11.9,"n":28075,"o":11.92,"t":"2025-05-19T04:00:00Z","v":13541830,"vw":12.035315},{"c":12.02,"h":12.175,"l":11.97,"n":29183,"o":12.16,"t":"2025-05-20T04:00:00Z","v":13017484,"vw":12.04517},{"c":11.91,"h":12.1,"l":11.9,"n":31799,"o":12.07,"t":"2025-05-21T04:00:00Z","v":15782410,"vw":11.995966},{"c":11.81,"h":12,"l":11.67,"n":52025,"o":11.84,"t":"2025-05-22T04:00:00Z","v":26920457,"vw":11.820117},{"c":11.84,"h":11.855,"l":11.56,"n":36001,"o":11.59,"t":"2025-05-23T04:00:00Z","v":19456420,"vw":11.738086},{"c":11.92,"h":11.96,"l":11.88,"n":28376,"o":11.94,"t":"2025-05-27T04:00:00Z","v":12110051,"vw":11.917893},{"c":11.73,"h":11.945,"l":11.7,"n":40612,"o":11.94,"t":"2025-05-28T04:00:00Z","v":18661774,"vw":11.767738},{"c":11.72,"h":11.765,"l":11.61,"n":37617,"o":11.73,"t":"2025-05-29T04:00:00Z","v":17263415,"vw":11.71279},{"c":11.54,"h":11.69,"l":11.5101,"n":30079,"o":11.665,"t":"2025-05-30T04:00:00Z","v":14161531,"vw":11.570996},{"c":11.61,"h":11.78,"l":11.54,"n":43684,"o":11.75,"t":"2025-06-02T04:00:00Z","v":21484109,"vw":11.631605},{"c":11.7,"h":11.76,"l":11.26,"n":52777,"o":11.37,"t":"2025-06-03T04:00:00Z","v":26032234,"vw":11.555137},{"c":11.11,"h":11.585,"l":11.11,"n":46526,"o":11.48,"t":"2025-06-04T04:00:00Z","v":23477995,"vw":11.291763},{"c":11.16,"h":11.27,"l":11.12,"n":44103,"o":11.27,"t":"2025-06-05T04:00:00Z","v":20966725,"vw":11.170185},{"c":11.32,"h":11.37,"l":11.16,"n":33684,"o":11.16,"t":"2025-06-06T04:00:00Z","v":17766423,"vw":11.303648},{"c":11.23,"h":11.3,"l":11.035,"n":48278,"o":11.07,"t":"2025-06-09T04:00:00Z","v":23498129,"vw":11.178934},{"c":11.61,"h":11.67,"l":11.32,"n":39745,"o":11.33,"t":"2025-06-10T04:00:00Z","v":26602500,"vw":11.580976},{"c":12.07,"h":12.09,"l":11.7,"n":47815,"o":11.8,"t":"2025-06-11T04:00:00Z","v":30317710,"vw":11.931174},{"c":12.4,"h":12.42,"l":12,"n":54883,"o":12.02,"t":"2025-06-12T04:00:00Z","v":37139128,"vw":12.275956},{"c":12.7,"h":12.81,"l":12.52,"n":76290,"o":12.7,"t":"2025-06-13T04:00:00Z","v":44421730,"vw":12.665451},{"c":12.74,"h":12.98,"l":12.66,"n":61392,"o":12.7,"t":"2025-06-16T04:00:00Z","v":33706263,"vw":12.756175},{"c":13.07,"h":13.225,"l":12.9,"n":63236,"o":12.93,"t":"2025-06-17T04:00:00Z","v":34670850,"vw":13.056147},{"c":13,"h":13.22,"l":12.94,"n":35807,"o":13.13,"t":"2025-06-18T04:00:00Z","v":21225290,"vw":13.021462},{"c":13.07,"h":13.225,"l":13.0106,"n":49302,"o":13.03,"t":"2025-06-20T04:00:00Z","v":26631442,"vw":13.096344},{"c":12.7,"h":13.15,"l":12.615,"n":72929,"o":13.135,"t":"2025-06-23T04:00:00Z","v":47220640,"vw":12.860668},{"c":12.41,"h":12.7,"l":12.37,"n":59606,"o":12.43,"t":"2025-06-24T04:00:00Z","v":35949885,"vw":12.494673},{"c":12.27,"h":12.41,"l":12.265,"n":31681,"o":12.32,"t":"2025-06-25T04:00:00Z","v":20626537,"vw":12.331364},{"c":12.46,"h":12.5,"l":12.32,"n":30483,"o":12.345,"t":"2025-06-26T04:00:00Z","v":14322721,"vw":12.428531},{"c":12.38,"h":12.46,"l":12.32,"n":26106,"o":12.43,"t":"2025-06-27T04:00:00Z","v":13639184,"vw":12.384748},{"c":12.51,"h":12.68,"l":12.315,"n":44500,"o":12.355,"t":"2025-06-30T04:00:00Z","v":30679042,"vw":12.493023},{"c":12.59,"h":12.64,"l":12.42,"n":29230,"o":12.565,"t":"2025-07-01T04:00:00Z","v":15712187,"vw":12.549739},{"c":12.95,"h":12.99,"l":12.575,"n":39772,"o":12.67,"t":"2025-07-02T04:00:00Z","v":20323280,"vw":12.841558},{"c":13.06,"h":13.07,"l":12.875,"n":22942,"o":12.91,"t":"2025-07-03T04:00:00Z","v":12658011,"vw":13.004729},{"c":12.83,"h":12.98,"l":12.75,"n":48580,"o":12.85,"t":"2025-07-07T04:00:00Z","v":18918321,"vw":12.839649},{"c":13.13,"h":13.155,"l":12.875,"n":37874,"o":12.89,"t":"2025-07-08T04:00:00Z","v":18484004,"vw":13.081927},{"c":12.88,"h":13.0999,"l":12.83,"n":35004,"o":13.05,"t":"2025-07-09T04:00:00Z","v":18290035,"vw":12.92499},{"c":12.83,"h":12.89,"l":12.5899,"n":47684,"o":12.65,"t":"2025-07-10T04:00:00Z","v":21530004,"vw":12.75825},{"c":12.82,"h":12.89,"l":12.77,"n":24514,"o":12.84,"t":"2025-07-11T04:00:00Z","v":11658105,"vw":12.819027},{"c":12.6,"h":12.78,"l":12.53,"n":27333,"o":12.75,"t":"2025-07-14T04:00:00Z","v":12115709,"vw":12.605963},{"c":12.5,"h":12.68,"l":12.4,"n":26566,"o":12.615,"t":"2025-07-15T04:00:00Z","v":11805419,"vw":12.513838},{"c":12.36,"h":12.47,"l":12.2808,"n":30813,"o":12.385,"t":"2025-07-16T04:00:00Z","v":17313261,"vw":12.361885},{"c":12.3,"h":12.37,"l":12.23,"n":28618,"o":12.25,"t":"2025-07-17T04:00:00Z","v":12774780,"vw":12.305821},{"c":12.01,"h":12.4,"l":11.855,"n":45503,"o":12.36,"t":"2025-07-18T04:00:00Z","v":28399177,"vw":12.048452},{"c":12.14,"h":12.25,"l":12.04,"n":33245,"o":12.04,"t":"2025-07-21T04:00:00Z","v":17630258,"vw":12.169772},{"c":12.26,"h":12.4,"l":12.19,"n":43919,"o":12.2,"t":"2025-07-22T04:00:00Z","v":27295059,"vw":12.301661},{"c":12.65,"h":12.68,"l":12.3,"n":32002,"o":12.3,"t":"2025-07-23T04:00:00Z","v":19460195,"vw":12.576534},{"c":12.65,"h":12.67,"l":12.515,"n":31082,"o":12.58,"t":"2025-07-24T04:00:00Z","v":17092918,"vw":12.606355},{"c":12.6,"h":12.695,"l":12.58,"n":24421,"o":12.675,"t":"2025-07-25T04:00:00Z","v":12077113,"vw":12.625717},{"c":12.55,"h":12.7593,"l":12.3,"n":56714,"o":12.68,"t":"2025-07-28T04:00:00Z","v":48901931,"vw":12.551084},{"c":12.84,"h":12.88,"l":12.49,"n":40241,"o":12.51,"t":"2025-07-29T04:00:00Z","v":23592027,"vw":12.766917},{"c":12.93,"h":12.97,"l":12.62,"n":47802,"o":12.725,"t":"2025-07-30T04:00:00Z","v":24775478,"vw":12.792397},{"c":12.74,"h":12.85,"l":12.68,"n":33762,"o":12.72,"t":"2025-07-31T04:00:00Z","v":18266653,"vw":12.765002},{"c":12.69,"h":12.97,"l":12.58,"n":36539,"o":12.91,"t":"2025-08-01T04:00:00Z","v":18807306,"vw":12.702124},{"c":12.76,"h":12.83,"l":12.67,"n":26939,"o":12.72,"t":"2025-08-04T04:00:00Z","v":14894429,"vw":12.74643},{"c":12.91,"h":12.94,"l":12.725,"n":30122,"o":12.79,"t":"2025-08-05T04:00:00Z","v":16745619,"vw":12.835279},{"c":13.01,"h":13.26,"l":12.87,"n":66202,"o":13,"t":"2025-08-06T04:00:00Z","v":56992945,"vw":13.088998},{"c":13.08,"h":13.21,"l":12.9635,"n":31580,"o":13.02,"t":"2025-08-07T04:00:00Z","v":18068450,"vw":13.089511},{"c":12.12,"h":12.85,"l":12.06,"n":101136,"o":12.85,"t":"2025-08-08T04:00:00Z","v":61640489,"vw":12.29636},{"c":12.11,"h":12.23,"l":12.0512,"n":44325,"o":12.15,"t":"2025-08-11T04:00:00Z","v":23352797,"vw":12.128696},{"c":12.24,"h":12.43,"l":12.16,"n":34229,"o":12.25,"t":"2025-08-12T04:00:00Z","v":17915422,"vw":12.315354},{"c":12.21,"h":12.31,"l":12.09,"n":40514,"o":12.185,"t":"2025-08-13T04:00:00Z","v":28911163,"vw":12.205369},{"c":12.08,"h":12.14,"l":11.96,"n":35151,"o":12.11,"t":"2025-08-14T04:00:00Z","v":15224629,"vw":12.081222},{"c":12.07,"h":12.11,"l":11.96,"n":30504,"o":12.01,"t":"2025-08-15T04:00:00Z","v":14802687,"vw":12.049043},{"c":12.12,"h":12.23,"l":12.015,"n":30826,"o":12.07,"t":"2025-08-18T04:00:00Z","v":14684681,"vw":12.128771},{"c":11.84,"h":12.02,"l":11.78,"n":40867,"o":11.96,"t":"2025-08-19T04:00:00Z","v":20636229,"vw":11.882825},{"c":11.92,"h":12,"l":11.9,"n":31966,"o":11.91,"t":"2025-08-20T04:00:00Z","v":17211722,"vw":11.951866},{"c":11.95,"h":12.01,"l":11.815,"n":34214,"o":11.9,"t":"2025-08-21T04:00:00Z","v":17640291,"vw":11.898648},{"c":12.33,"h":12.36,"l":12.01,"n":46961,"o":12.02,"t":"2025-08-22T04:00:00Z","v":27633676,"vw":12.262096},{"c":12.22,"h":12.33,"l":12.1508,"n":36495,"o":12.2,"t":"2025-08-25T04:00:00Z","v":19395583,"vw":12.242488},{"c":12.09,"h":12.17,"l":11.97,"n":31631,"o":12.15,"t":"2025-08-26T04:00:00Z","v":16625252,"vw":12.052399},{"c":12.2,"h":12.23,"l":12.05,"n":34043,"o":12.1,"t":"2025-08-27T04:00:00Z","v":14193476,"vw":12.148437},{"c":12.36,"h":12.45,"l":12.25,"n":32664,"o":12.27,"t":"2025-08-28T04:00:00Z","v":17015024,"vw":12.370546},{"c":12.4,"h":12.49,"l":12.32,"n":30993,"o":12.38,"t":"2025-08-29T04:00:00Z","v":19648184,"vw":12.435718},{"c":12.41,"h":12.41,"l":12.25,"n":29476,"o":12.29,"t":"2025-09-02T04:00:00Z","v":14580125,"vw":12.354914},{"c":12.31,"h":12.455,"l":12.16,"n":40852,"o":12.31,"t":"2025-09-03T04:00:00Z","v":24830071,"vw":12.283708},{"c":12.38,"h":12.45,"l":12.24,"n":39273,"o":12.32,"t":"2025-09-04T04:00:00Z","v":21412211,"vw":12.355715},{"c":12.21,"h":12.4,"l":12.0246,"n":37132,"o":12.38,"t":"2025-09-05T04:00:00Z","v":24078228,"vw":12.152652},{"c":12.24,"h":12.34,"l":12.1,"n":28798,"o":12.25,"t":"2025-09-08T04:00:00Z","v":15834100,"vw":12.205168},{"c":12.33,"h":12.47,"l":12.3196,"n":31522,"o":12.33,"t":"2025-09-09T04:00:00Z","v":19658523,"vw":12.398205},{"c":12.76,"h":12.77,"l":12.375,"n":44853,"o":12.38,"t":"2025-09-10T04:00:00Z","v":28629770,"vw":12.651678},{"c":12.66,"h":12.7488,"l":12.61,"n":30679,"o":12.69,"t":"2025-09-11T04:00:00Z","v":15082734,"vw":12.685045},{"c":12.63,"h":12.86,"l":12.61,"n":28256,"o":12.725,"t":"2025-09-12T04:00:00Z","v":16162561,"vw":12.74193},{"c":12.85,"h":12.9,"l":12.6,"n":29178,"o":12.69,"t":"2025-09-15T04:00:00Z","v":19903019,"vw":12.787651},{"c":12.94,"h":12.98,"l":12.79,"n":35504,"o":12.93,"t":"2025-09-16T04:00:00Z","v":21574256,"vw":12.912698},{"c":12.92,"h":13.05,"l":12.82,"n":36320,"o":12.92,"t":"2025-09-17T04:00:00Z","v":19504262,"vw":12.918003},{"c":12.81,"h":12.995,"l":12.6801,"n":29206,"o":12.98,"t":"2025-09-18T04:00:00Z","v":16089521,"vw":12.813508},{"c":12.62,"h":12.81,"l":12.53,"n":29224,"o":12.81,"t":"2025-09-19T04:00:00Z","v":17222835,"vw":12.61947},{"c":12.72,"h":12.79,"l":12.5035,"n":28749,"o":12.52,"t":"2025-09-22T04:00:00Z","v":17689624,"vw":12.668353},{"c":13.16,"h":13.29,"l":12.85,"n":72410,"o":12.85,"t":"2025-09-23T04:00:00Z","v":35480964,"vw":13.1669},{"c":13.45,"h":13.49,"l":13.22,"n":46744,"o":13.23,"t":"2025-09-24T04:00:00Z","v":27286161,"vw":13.409373},{"c":13.11,"h":13.44,"l":13.09,"n":50444,"o":13.44,"t":"2025-09-25T04:00:00Z","v":25172142,"vw":13.238391},{"c":13.08,"h":13.37,"l":13.06,"n":42319,"o":13.205,"t":"2025-09-26T04:00:00Z","v":21474937,"vw":13.183913},{"c":12.85,"h":13.13,"l":12.82,"n":52781,"o":13.12,"t":"2025-09-29T04:00:00Z","v":29893574,"vw":12.903141},{"c":12.66,"h":12.88,"l":12.51,"n":55246,"o":12.86,"t":"2025-09-30T04:00:00Z","v":30184253,"vw":12.641857},{"c":12.62,"h":12.76,"l":12.6,"n":38689,"o":12.69,"t":"2025-10-01T04:00:00Z","v":19330057,"vw":12.668368},{"c":12.44,"h":12.67,"l":12.37,"n":46129,"o":12.61,"t":"2025-10-02T04:00:00Z","v":27443925,"vw":12.44341},{"c":12.4,"h":12.57,"l":12.38,"n":42425,"o":12.51,"t":"2025-10-03T04:00:00Z","v":19361870,"vw":12.426757},{"c":12.36,"h":12.53,"l":12.325,"n":38076,"o":12.46,"t":"2025-10-06T04:00:00Z","v":19898406,"vw":12.420763},{"c":12.28,"h":12.3199,"l":12.08,"n":40938,"o":12.29,"t":"2025-10-07T04:00:00Z","v":21608928,"vw":12.212457},{"c":12.2,"h":12.33,"l":12.13,"n":40065,"o":12.33,"t":"2025-10-08T04:00:00Z","v":18162973,"vw":12.218827},{"c":11.96,"h":12.31,"l":11.93,"n":51428,"o":12.22,"t":"2025-10-09T04:00:00Z","v":23831987,"vw":12.022554},{"c":11.6,"h":11.84,"l":11.56,"n":61110,"o":11.84,"t":"2025-10-10T04:00:00Z","v":30832226,"vw":11.653959},{"c":11.82,"h":11.86,"l":11.65,"n":34324,"o":11.72,"t":"2025-10-13T04:00:00Z","v":19649086,"vw":11.79827},{"c":11.79,"h":11.8962,"l":11.65,"n":38724,"o":11.65,"t":"2025-10-14T04:00:00Z","v":21644621,"vw":11.807821},{"c":11.64,"h":11.91,"l":11.6,"n":40428,"o":11.8,"t":"2025-10-15T04:00:00Z","v":30198917,"vw":11.693645},{"c":11.56,"h":11.69,"l":11.51,"n":33640,"o":11.6,"t":"2025-10-16T04:00:00Z","v":17742882,"vw":11.593605},{"c":11.64,"h":11.77,"l":11.5,"n":40728,"o":11.54,"t":"2025-10-17T04:00:00Z","v":23279366,"vw":11.674603},{"c":11.69,"h":11.8,"l":11.58,"n":57575,"o":11.66,"t":"2025-10-20T04:00:00Z","v":29046703,"vw":11.708555},{"c":11.56,"h":11.74,"l":11.46,"n":53461,"o":11.72,"t":"2025-10-21T04:00:00Z","v":32659907,"vw":11.584637},{"c":11.73,"h":11.805,"l":11.55,"n":50051,"o":11.62,"t":"2025-10-22T04:00:00Z","v":30876834,"vw":11.675592},{"c":11.84,"h":12.095,"l":11.82,"n":49832,"o":12.075,"t":"2025-10-23T04:00:00Z","v":30680015,"vw":11.907435},{"c":11.74,"h":12.005,"l":11.72,"n":38109,"o":11.95,"t":"2025-10-24T04:00:00Z","v":29542014,"vw":11.865535},{"c":11.86,"h":11.89,"l":11.7,"n":39993,"o":11.87,"t":"2025-10-27T04:00:00Z","v":23911074,"vw":11.806219},{"c":11.87,"h":12.0158,"l":11.8,"n":43829,"o":11.84,"t":"2025-10-28T04:00:00Z","v":28602595,"vw":11.877135},{"c":11.88,"h":11.95,"l":11.85,"n":42479,"o":11.9,"t":"2025-10-29T04:00:00Z","v":23168583,"vw":11.904727},{"c":11.72,"h":11.9,"l":11.6749,"n":41818,"o":11.76,"t":"2025-10-30T04:00:00Z","v":24194081,"vw":11.784145},{"c":11.64,"h":11.805,"l":11.59,"n":38191,"o":11.79,"t":"2025-10-31T04:00:00Z","v":19222592,"vw":11.66644},{"c":11.82,"h":12.05,"l":11.7611,"n":50223,"o":11.8,"t":"2025-11-03T05:00:00Z","v":34968782,"vw":11.85219},{"c":11.83,"h":11.86,"l":11.64,"n":43455,"o":11.71,"t":"2025-11-04T05:00:00Z","v":18870030,"vw":11.779705},{"c":12.14,"h":12.25,"l":11.92,"n":45462,"o":11.93,"t":"2025-11-05T05:00:00Z","v":26519960,"vw":12.145605},{"c":12.14,"h":12.27,"l":12.105,"n":50025,"o":12.25,"t":"2025-11-06T05:00:00Z","v":23423081,"vw":12.190259},{"c":12.86,"h":12.87,"l":12.12,"n":100222,"o":12.19,"t":"2025-11-07T05:00:00Z","v":53661967,"vw":12.681889},{"c":13.01,"h":13.13,"l":12.77,"n":54350,"o":12.97,"t":"2025-11-10T05:00:00Z","v":24175203,"vw":12.995128},{"c":13.47,"h":13.615,"l":13.22,"n":64297,"o":13.22,"t":"2025-11-11T05:00:00Z","v":29089409,"vw":13.479169},{"c":12.98,"h":13.3,"l":12.8201,"n":57701,"o":13.23,"t":"2025-11-12T05:00:00Z","v":26744039,"vw":12.945894},{"c":13.03,"h":13.24,"l":12.98,"n":42333,"o":13.04,"t":"2025-11-13T05:00:00Z","v":16521281,"vw":13.120686},{"c":13.18,"h":13.345,"l":13.06,"n":34079,"o":13.06,"t":"2025-11-14T05:00:00Z","v":16138267,"vw":13.225769},{"c":13.12,"h":13.26,"l":13.04,"n":30982,"o":13.19,"t":"2025-11-17T05:00:00Z","v":12294358,"vw":13.151983},{"c":13.13,"h":13.195,"l":12.965,"n":32516,"o":13.04,"t":"2025-11-18T05:00:00Z","v":13169448,"vw":13.113123},{"c":13.02,"h":13.125,"l":12.89,"n":30120,"o":12.93,"t":"2025-11-19T05:00:00Z","v":13898175,"vw":13.019828},{"c":12.78,"h":13.1199,"l":12.745,"n":37252,"o":13.08,"t":"2025-11-20T05:00:00Z","v":16231438,"vw":12.879823},{"c":12.76,"h":12.865,"l":12.6708,"n":36501,"o":12.84,"t":"2025-11-21T05:00:00Z","v":16536444,"vw":12.779619},{"c":12.75,"h":12.865,"l":12.68,"n":26865,"o":12.79,"t":"2025-11-24T05:00:00Z","v":12416791,"vw":12.746806},{"c":12.62,"h":12.71,"l":12.505,"n":29446,"o":12.7,"t":"2025-11-25T05:00:00Z","v":11768363,"vw":12.630022},{"c":12.66,"h":12.775,"l":12.575,"n":32229,"o":12.66,"t":"2025-11-26T05:00:00Z","v":15291862,"vw":12.697415},{"c":12.54,"h":12.54,"l":12.43,"n":29160,"o":12.48,"t":"2025-11-28T05:00:00Z","v":12812026,"vw":12.491732},{"c":12.55,"h":12.74,"l":12.44,"n":39769,"o":12.46,"t":"2025-12-01T05:00:00Z","v":13725019,"vw":12.590783},{"c":12.61,"h":12.63,"l":12.355,"n":35512,"o":12.57,"t":"2025-12-02T05:00:00Z","v":15906112,"vw":12.520633},{"c":12.8,"h":12.93,"l":12.75,"n":26604,"o":12.75,"t":"2025-12-03T05:00:00Z","v":10893751,"vw":12.842459},{"c":12.88,"h":13.01,"l":12.815,"n":31788,"o":12.98,"t":"2025-12-04T05:00:00Z","v":12259745,"vw":12.903225},{"c":12.13,"h":12.96,"l":12.09,"n":75540,"o":12.82,"t":"2025-12-05T05:00:00Z","v":41176600,"vw":12.344828},{"c":12.24,"h":12.4,"l":12.18,"n":49417,"o":12.26,"t":"2025-12-08T05:00:00Z","v":24816550,"vw":12.274614},{"c":12.32,"h":12.34,"l":12.08,"n":37663,"o":12.1,"t":"2025-12-09T05:00:00Z","v":16250918,"vw":12.256585},{"c":12.23,"h":12.29,"l":12.1,"n":34307,"o":12.25,"t":"2025-12-10T05:00:00Z","v":12100078,"vw":12.194377},{"c":12.15,"h":12.25,"l":12.12,"n":31945,"o":12.2,"t":"2025-12-11T05:00:00Z","v":12727503,"vw":12.176854},{"c":12.18,"h":12.3599,"l":12.115,"n":50389,"o":12.3,"t":"2025-12-12T05:00:00Z","v":19719895,"vw":12.219779},{"c":12.18,"h":12.35,"l":12.17,"n":40226,"o":12.33,"t":"2025-12-15T05:00:00Z","v":15998056,"vw":12.228766},{"c":11.79,"h":12,"l":11.67,"n":68610,"o":11.99,"t":"2025-12-16T05:00:00Z","v":31666637,"vw":11.792188},{"c":11.77,"h":11.83,"l":11.68,"n":53010,"o":11.79,"t":"2025-12-17T05:00:00Z","v":24094126,"vw":11.740216},{"c":11.72,"h":11.87,"l":11.65,"n":39564,"o":11.77,"t":"2025-12-18T05:00:00Z","v":19272363,"vw":11.779217},{"c":11.75,"h":11.86,"l":11.72,"n":31955,"o":11.75,"t":"2025-12-19T05:00:00Z","v":16457130,"vw":11.784525},{"c":11.72,"h":11.8972,"l":11.695,"n":41393,"o":11.84,"t":"2025-12-22T05:00:00Z","v":16558841,"vw":11.761106},{"c":11.83,"h":11.86,"l":11.755,"n":28699,"o":11.77,"t":"2025-12-23T05:00:00Z","v":10895465,"vw":11.81819},{"c":11.83,"h":11.87,"l":11.77,"n":13282,"o":11.84,"t":"2025-12-24T05:00:00Z","v":5920095,"vw":11.833194},{"c":11.55,"h":11.62,"l":11.43,"n":28030,"o":11.51,"t":"2025-12-26T05:00:00Z","v":11492934,"vw":11.518797},{"c":11.59,"h":11.66,"l":11.52,"n":29614,"o":11.56,"t":"2025-12-29T05:00:00Z","v":13419279,"vw":11.599576},{"c":11.86,"h":11.92,"l":11.738,"n":30484,"o":11.75,"t":"2025-12-30T05:00:00Z","v":13398543,"vw":11.845552},{"c":11.85,"h":11.89,"l":11.8032,"n":19106,"o":11.84,"t":"2025-12-31T05:00:00Z","v":7269245,"vw":11.839643},{"c":11.92,"h":11.95,"l":11.73,"n":24522,"o":11.88,"t":"2026-01-02T05:00:00Z","v":10001763,"vw":11.858493},{"c":11.74,"h":11.89,"l":11.49,"n":59249,"o":11.83,"t":"2026-01-05T05:00:00Z","v":28147710,"vw":11.650001},{"c":11.57,"h":11.885,"l":11.55,"n":40864,"o":11.82,"t":"2026-01-06T05:00:00Z","v":21177867,"vw":11.695374},{"c":11.54,"h":11.59,"l":11.4819,"n":36451,"o":11.535,"t":"2026-01-07T05:00:00Z","v":15302113,"vw":11.529607},{"c":11.8,"h":11.86,"l":11.59,"n":33680,"o":11.59,"t":"2026-01-08T05:00:00Z","v":17034466,"vw":11.732446},{"c":11.88,"h":12.0673,"l":11.85,"n":29911,"o":11.85,"t":"2026-01-09T05:00:00Z","v":13438087,"vw":11.918564},{"c":11.87,"h":12.04,"l":11.87,"n":26481,"o":11.92,"t":"2026-01-12T05:00:00Z","v":11864849,"vw":11.943691},{"c":12.3,"h":12.37,"l":11.99,"n":56287,"o":11.99,"t":"2026-01-13T05:00:00Z","v":32943893,"vw":12.221211},{"c":12.66,"h":12.96,"l":12.31,"n":74543,"o":12.335,"t":"2026-01-14T05:00:00Z","v":54822392,"vw":12.701131},{"c":12.61,"h":12.69,"l":12.4301,"n":38171,"o":12.515,"t":"2026-01-15T05:00:00Z","v":18466124,"vw":12.589326},{"c":12.69,"h":12.75,"l":12.57,"n":32335,"o":12.63,"t":"2026-01-16T05:00:00Z","v":11851525,"vw":12.694302},{"c":12.83,"h":12.94,"l":12.69,"n":39041,"o":12.69,"t":"2026-01-20T05:00:00Z","v":14564180,"vw":12.824181},{"c":13.51,"h":13.6,"l":12.995,"n":91467,"o":13,"t":"2026-01-21T05:00:00Z","v":51506704,"vw":13.439402},{"c":13.77,"h":13.93,"l":13.6,"n":86336,"o":13.6,"t":"2026-01-22T05:00:00Z","v":41525839,"vw":13.779984},{"c":14.28,"h":14.39,"l":13.96,"n":64834,"o":14.08,"t":"2026-01-23T05:00:00Z","v":32111386,"vw":14.184894},{"c":14.34,"h":14.56,"l":14.2626,"n":57994,"o":14.42,"t":"2026-01-26T05:00:00Z","v":25817554,"vw":14.357126},{"c":15.02,"h":15.035,"l":14.715,"n":80775,"o":14.73,"t":"2026-01-27T05:00:00Z","v":37161194,"vw":14.930351},{"c":15.38,"h":15.4,"l":15.07,"n":74109,"o":15.27,"t":"2026-01-28T05:00:00Z","v":37940558,"vw":15.231486},{"c":15.52,"h":15.94,"l":15.36,"n":93394,"o":15.8,"t":"2026-01-29T05:00:00Z","v":40418671,"vw":15.600051},{"c":15.34,"h":15.525,"l":15.07,"n":77678,"o":15.48,"t":"2026-01-30T05:00:00Z","v":37673106,"vw":15.338269},{"c":15.03,"h":15.04,"l":14.5,"n":72626,"o":14.94,"t":"2026-02-02T05:00:00Z","v":39216598,"vw":14.942797},{"c":15.28,"h":15.55,"l":15.02,"n":80055,"o":15.42,"t":"2026-02-03T05:00:00Z","v":33867135,"vw":15.244643},{"c":15.14,"h":15.315,"l":14.98,"n":53943,"o":15.24,"t":"2026-02-04T05:00:00Z","v":24711691,"vw":15.125743},{"c":14.9,"h":15.27,"l":14.83,"n":59091,"o":15.07,"t":"2026-02-05T05:00:00Z","v":21414423,"vw":14.977776},{"c":14.87,"h":15.09,"l":14.81,"n":47328,"o":14.97,"t":"2026-02-06T05:00:00Z","v":16386692,"vw":14.947606},{"c":15.27,"h":15.3,"l":14.88,"n":40329,"o":14.89,"t":"2026-02-09T05:00:00Z","v":17446711,"vw":15.15877},{"c":15.33,"h":15.385,"l":15.05,"n":37288,"o":15.2,"t":"2026-02-10T05:00:00Z","v":15943264,"vw":15.232537},{"c":15.83,"h":16.025,"l":15.59,"n":69650,"o":15.61,"t":"2026-02-11T05:00:00Z","v":33471309,"vw":15.879079},{"c":15.25,"h":15.73,"l":15.125,"n":61856,"o":15.685,"t":"2026-02-12T05:00:00Z","v":27706170,"vw":15.36679},{"c":15.19,"h":15.22,"l":14.95,"n":40604,"o":15.08,"t":"2026-02-13T05:00:00Z","v":17436513,"vw":15.12286},{"c":15.02,"h":15.16,"l":14.81,"n":34350,"o":15.09,"t":"2026-02-17T05:00:00Z","v":13193379,"vw":14.952337},{"c":15.29,"h":15.41,"l":15.13,"n":42429,"o":15.17,"t":"2026-02-18T05:00:00Z","v":18376326,"vw":15.259779},{"c":15.76,"h":15.8399,"l":15.5214,"n":49099,"o":15.58,"t":"2026-02-19T05:00:00Z","v":20225712,"vw":15.737769},{"c":15.79,"h":15.86,"l":15.5306,"n":39564,"o":15.78,"t":"2026-02-20T05:00:00Z","v":14239709,"vw":15.679652},{"c":16.14,"h":16.48,"l":15.9,"n":60224,"o":15.93,"t":"2026-02-23T05:00:00Z","v":25638872,"vw":16.212702},{"c":16.54,"h":16.58,"l":16.195,"n":62856,"o":16.3,"t":"2026-02-24T05:00:00Z","v":26693934,"vw":16.47073},{"c":16.71,"h":16.73,"l":16.36,"n":45417,"o":16.55,"t":"2026-02-25T05:00:00Z","v":18988629,"vw":16.604375},{"c":16.61,"h":16.71,"l":16.34,"n":48155,"o":16.52,"t":"2026-02-26T05:00:00Z","v":17437818,"vw":16.556256},{"c":16.63,"h":16.92,"l":16.54,"n":42705,"o":16.76,"t":"2026-02-27T05:00:00Z","v":19929096,"vw":16.680078},{"c":17.32,"h":17.34,"l":16.89,"n":114205,"o":17.1,"t":"2026-03-02T05:00:00Z","v":44273756,"vw":17.128057},{"c":16.96,"h":17.295,"l":16.675,"n":115652,"o":17,"t":"2026-03-03T05:00:00Z","v":48126201,"vw":16.955282},{"c":16.77,"h":17.005,"l":16.61,"n":56554,"o":16.82,"t":"2026-03-04T05:00:00Z","v":19688864,"vw":16.751595},{"c":16.73,"h":16.8,"l":16.46,"n":75557,"o":16.67,"t":"2026-03-05T05:00:00Z","v":30023002,"vw":16.619772},{"c":17.6,"h":17.825,"l":17.17,"n":127023,"o":17.25,"t":"2026-03-06T05:00:00Z","v":42128273,"vw":17.55272},{"c":18.16,"h":18.56,"l":17.97,"n":184708,"o":18.02,"t":"2026-03-09T04:00:00Z","v":77186862,"vw":18.269954},{"c":17.99,"h":18.21,"l":17.72,"n":93489,"o":17.91,"t":"2026-03-10T04:00:00Z","v":34250446,"vw":17.982831},{"c":18.99,"h":19.015,"l":18.29,"n":102628,"o":18.3,"t":"2026-03-11T04:00:00Z","v":43660059,"vw":18.844336},{"c":18.97,"h":19.2878,"l":18.52,"n":145075,"o":19.16,"t":"2026-03-12T04:00:00Z","v":54284498,"vw":18.954578},{"c":18.57,"h":18.965,"l":18.55,"n":117094,"o":18.87,"t":"2026-03-13T04:00:00Z","v":34245843,"vw":18.739441},{"c":19.17,"h":19.29,"l":18.7,"n":85497,"o":18.83,"t":"2026-03-16T04:00:00Z","v":28740854,"vw":19.072729},{"c":19.51,"h":19.89,"l":19.345,"n":82119,"o":19.52,"t":"2026-03-17T04:00:00Z","v":27264535,"vw":19.696714},{"c":19.77,"h":19.88,"l":19.61,"n":80616,"o":19.61,"t":"2026-03-18T04:00:00Z","v":28824116,"vw":19.781522},{"c":19.78,"h":20.2798,"l":19.69,"n":115111,"o":19.76,"t":"2026-03-19T04:00:00Z","v":40764476,"vw":19.98493},{"c":18.8,"h":19.43,"l":18.69,"n":107584,"o":19.415,"t":"2026-03-20T04:00:00Z","v":40992551,"vw":18.918785},{"c":19.27,"h":19.42,"l":18.53,"n":151177,"o":18.74,"t":"2026-03-23T04:00:00Z","v":53004269,"vw":19.179119},{"c":19.75,"h":20,"l":19.36,"n":72546,"o":19.42,"t":"2026-03-24T04:00:00Z","v":29999949,"vw":19.76014},{"c":19.82,"h":20.01,"l":19.45,"n":74077,"o":19.45,"t":"2026-03-25T04:00:00Z","v":23012783,"vw":19.847892},{"c":20.33,"h":20.605,"l":19.94,"n":88731,"o":19.97,"t":"2026-03-26T04:00:00Z","v":33735602,"vw":20.361081},{"c":20.77,"h":20.79,"l":20.2808,"n":87383,"o":20.38,"t":"2026-03-27T04:00:00Z","v":29829264,"vw":20.679523},{"c":20.81,"h":21.4,"l":20.6,"n":132103,"o":20.83,"t":"2026-03-30T04:00:00Z","v":50459915,"vw":20.988525},{"c":20.75,"h":21.325,"l":20.24,"n":148091,"o":20.86,"t":"2026-03-31T04:00:00Z","v":51316388,"vw":20.765088},{"c":20.08,"h":20.555,"l":19.78,"n":141531,"o":20.36,"t":"2026-04-01T04:00:00Z","v":58052608,"vw":20.016741},{"c":20.56,"h":21.02,"l":20.45,"n":98606,"o":20.69,"t":"2026-04-02T04:00:00Z","v":30491037,"vw":20.624948},{"c":20.86,"h":20.89,"l":20.47,"n":55474,"o":20.68,"t":"2026-04-06T04:00:00Z","v":15173693,"vw":20.741288},{"c":20.71,"h":21.11,"l":20.59,"n":63170,"o":20.95,"t":"2026-04-07T04:00:00Z","v":15159914,"vw":20.834967},{"c":19.98,"h":20.045,"l":19.105,"n":148532,"o":19.19,"t":"2026-04-08T04:00:00Z","v":51366125,"vw":19.4973},{"c":20.69,"h":20.97,"l":20.31,"n":96280,"o":20.37,"t":"2026-04-09T04:00:00Z","v":30719399,"vw":20.669158},{"c":21.51,"h":21.54,"l":20.81,"n":73210,"o":20.81,"t":"2026-04-10T04:00:00Z","v":27517298,"vw":21.235471},{"c":21.97,"h":22.05,"l":21.69,"n":88717,"o":21.85,"t":"2026-04-13T04:00:00Z","v":27668778,"vw":21.890664},{"c":21.01,"h":21.65,"l":20.86,"n":82530,"o":21.59,"t":"2026-04-14T04:00:00Z","v":30276738,"vw":21.11051},{"c":20.54,"h":21.025,"l":20.45,"n":67077,"o":20.82,"t":"2026-04-15T04:00:00Z","v":19894905,"vw":20.654165},{"c":21.5,"h":21.595,"l":20.4775,"n":90171,"o":20.55,"t":"2026-04-16T04:00:00Z","v":31949108,"vw":21.321393},{"c":20.45,"h":20.54,"l":19.76,"n":137003,"o":20.28,"t":"2026-04-17T04:00:00Z","v":42476833,"vw":20.217524},{"c":20.76,"h":20.82,"l":20.55,"n":56928,"o":20.66,"t":"2026-04-20T04:00:00Z","v":18591313,"vw":20.73197},{"c":21.15,"h":21.285,"l":20.77,"n":52881,"o":20.78,"t":"2026-04-21T04:00:00Z","v":13580067,"vw":21.132715},{"c":21.18,"h":21.32,"l":20.93,"n":59881,"o":21.22,"t":"2026-04-22T04:00:00Z","v":16523950,"vw":21.124729},{"c":21.27,"h":21.445,"l":21.1225,"n":43301,"o":21.3,"t":"2026-04-23T04:00:00Z","v":12270326,"vw":21.276685},{"c":20.87,"h":20.92,"l":20.48,"n":50430,"o":20.92,"t":"2026-04-24T04:00:00Z","v":15348375,"vw":20.679179},{"c":20.96,"h":21.5,"l":20.94,"n":58079,"o":21.2,"t":"2026-04-27T04:00:00Z","v":19636341,"vw":21.189173},{"c":21.23,"h":21.4,"l":20.985,"n":46948,"o":21.15,"t":"2026-04-28T04:00:00Z","v":17602679,"vw":21.23248},{"c":21.85,"h":21.965,"l":21.4101,"n":74711,"o":21.49,"t":"2026-04-29T04:00:00Z","v":20682095,"vw":21.748852},{"c":22.03,"h":22.09,"l":21.51,"n":49057,"o":21.66,"t":"2026-04-30T04:00:00Z","v":14861652,"vw":21.868163},{"c":21.9,"h":22.02,"l":21.42,"n":39154,"o":21.85,"t":"2026-05-01T04:00:00Z","v":9260612,"vw":21.804902},{"c":22.01,"h":22.24,"l":21.8511,"n":51615,"o":22.14,"t":"2026-05-04T04:00:00Z","v":12279077,"vw":22.012713},{"c":21.77,"h":22.05,"l":21.63,"n":45726,"o":21.77,"t":"2026-05-05T04:00:00Z","v":13466872,"vw":21.847793},{"c":20.91,"h":21.16,"l":20.78,"n":88088,"o":21.027,"t":"2026-05-06T04:00:00Z","v":28511489,"vw":20.92477},{"c":20.37,"h":20.53,"l":19.915,"n":90635,"o":20.52,"t":"2026-05-07T04:00:00Z","v":28116078,"vw":20.276835},{"c":20.33,"h":20.635,"l":20.31,"n":43422,"o":20.6,"t":"2026-05-08T04:00:00Z","v":14622997,"vw":20.477538},{"c":20.75,"h":20.885,"l":20.315,"n":63534,"o":20.56,"t":"2026-05-11T04:00:00Z","v":20950968,"vw":20.630082},{"c":20.5,"h":20.695,"l":20.16,"n":88678,"o":20.28,"t":"2026-05-12T04:00:00Z","v":22555687,"vw":20.496843},{"c":19.59,"h":20.375,"l":19.5,"n":82409,"o":20.32,"t":"2026-05-13T04:00:00Z","v":19824048,"vw":19.841116},{"c":19.78,"h":20,"l":19.59,"n":56408,"o":19.6,"t":"2026-05-14T04:00:00Z","v":14153809,"vw":19.833319},{"c":19.93,"h":19.955,"l":19.57,"n":50425,"o":19.67,"t":"2026-05-15T04:00:00Z","v":13685194,"vw":19.79952},{"c":20.7,"h":20.71,"l":19.5614,"n":81079,"o":19.71,"t":"2026-05-18T04:00:00Z","v":22493546,"vw":20.350737},{"c":20.41,"h":20.56,"l":20.12,"n":101102,"o":20.33,"t":"2026-05-19T04:00:00Z","v":22260766,"vw":20.379911},{"c":19.83,"h":20.66,"l":19.83,"n":73712,"o":20.34,"t":"2026-05-20T04:00:00Z","v":17868170,"vw":20.078145},{"c":20.03,"h":20.48,"l":19.97,"n":71711,"o":20.21,"t":"2026-05-21T04:00:00Z","v":16246831,"vw":20.199787},{"c":19.9,"h":19.975,"l":19.62,"n":46559,"o":19.73,"t":"2026-05-22T04:00:00Z","v":10826107,"vw":19.84846},{"c":19.4,"h":19.66,"l":19.35,"n":67365,"o":19.53,"t":"2026-05-26T04:00:00Z","v":17226567,"vw":19.488398},{"c":18.96,"h":19.16,"l":18.79,"n":59115,"o":18.9,"t":"2026-05-27T04:00:00Z","v":17997441,"vw":18.999102},{"c":18.83,"h":19.1824,"l":18.81,"n":42180,"o":19.15,"t":"2026-05-28T04:00:00Z","v":11566507,"vw":18.926947},{"c":18.77,"h":18.8,"l":18.51,"n":60160,"o":18.67,"t":"2026-05-29T04:00:00Z","v":16616264,"vw":18.661941},{"c":18.86,"h":19.195,"l":18.75,"n":56831,"o":18.99,"t":"2026-06-01T04:00:00Z","v":15403886,"vw":18.941947},{"c":18.72,"h":18.9,"l":18.69,"n":55499,"o":18.77,"t":"2026-06-02T04:00:00Z","v":14668201,"vw":18.770751},{"c":18.19,"h":18.57,"l":18.185,"n":56434,"o":18.51,"t":"2026-06-03T04:00:00Z","v":15487775,"vw":18.34022},{"c":18.06,"h":18.139,"l":17.86,"n":40120,"o":17.98,"t":"2026-06-04T04:00:00Z","v":9063754,"vw":18.030874},{"c":17.75,"h":18.06,"l":17.69,"n":41821,"o":17.93,"t":"2026-06-05T04:00:00Z","v":13362193,"vw":17.80041},{"c":17.75,"h":17.965,"l":17.6301,"n":44838,"o":17.8,"t":"2026-06-08T04:00:00Z","v":12527310,"vw":17.766528},{"c":17.82,"h":17.9391,"l":17.67,"n":51019,"o":17.835,"t":"2026-06-09T04:00:00Z","v":15278839,"vw":17.794333},{"c":18.11,"h":18.35,"l":17.83,"n":57791,"o":17.83,"t":"2026-06-10T04:00:00Z","v":18287918,"vw":18.163429},{"c":18.24,"h":18.505,"l":18.1,"n":55419,"o":18.27,"t":"2026-06-11T04:00:00Z","v":15380695,"vw":18.300962},{"c":18.38,"h":18.4,"l":17.93,"n":41813,"o":18,"t":"2026-06-12T04:00:00Z","v":10528619,"vw":18.224627},{"c":17.34,"h":17.78,"l":17.285,"n":64318,"o":17.685,"t":"2026-06-15T04:00:00Z","v":21046943,"vw":17.438743},{"c":17.05,"h":17.18,"l":16.93,"n":67908,"o":16.96,"t":"2026-06-16T04:00:00Z","v":23658400,"vw":17.050354},{"c":16.79,"h":17.2799,"l":16.77,"n":43872,"o":17.105,"t":"2026-06-17T04:00:00Z","v":13236315,"vw":16.945021},{"c":16.75,"h":16.77,"l":16.22,"n":64505,"o":16.53,"t":"2026-06-18T04:00:00Z","v":22136360,"vw":16.537075},{"c":17.01,"h":17.01,"l":16.625,"n":45847,"o":16.84,"t":"2026-06-22T04:00:00Z","v":13229491,"vw":16.911772},{"c":17.03,"h":17.1,"l":16.75,"n":35068,"o":16.79,"t":"2026-06-23T04:00:00Z","v":10256075,"vw":16.985252},{"c":16.45,"h":16.535,"l":16.28,"n":44467,"o":16.51,"t":"2026-06-24T04:00:00Z","v":14121922,"vw":16.400253},{"c":16.52,"h":16.59,"l":16.19,"n":31743,"o":16.375,"t":"2026-06-25T04:00:00Z","v":9150729,"vw":16.465289},{"c":16.29,"h":16.42,"l":16.25,"n":43853,"o":16.4,"t":"2026-06-26T04:00:00Z","v":12183765,"vw":16.312121},{"c":16.28,"h":16.43,"l":16.215,"n":29225,"o":16.38,"t":"2026-06-29T04:00:00Z","v":9096612,"vw":16.308964},{"c":16.16,"h":16.34,"l":16.115,"n":35448,"o":16.28,"t":"2026-06-30T04:00:00Z","v":15251057,"vw":16.169499},{"c":15.99,"h":16.155,"l":15.86,"n":40458,"o":15.93,"t":"2026-07-01T04:00:00Z","v":12931243,"vw":15.971324},{"c":16.11,"h":16.45,"l":16,"n":36880,"o":16.17,"t":"2026-07-02T04:00:00Z","v":12177610,"vw":16.139},{"c":16.26,"h":16.28,"l":16.125,"n":37749,"o":16.17,"t":"2026-07-06T04:00:00Z","v":13627828,"vw":16.21428},{"c":16.66,"h":16.795,"l":16.34,"n":58320,"o":16.4,"t":"2026-07-07T04:00:00Z","v":20832613,"vw":16.595606},{"c":17.24,"h":17.29,"l":16.805,"n":70553,"o":17.15,"t":"2026-07-08T04:00:00Z","v":25956044,"vw":17.164979},{"c":17.03,"h":17.28,"l":16.88,"n":51154,"o":17.255,"t":"2026-07-09T04:00:00Z","v":20031311,"vw":17.011929},{"c":17.32,"h":17.35,"l":17.1,"n":44583,"o":17.14,"t":"2026-07-10T04:00:00Z","v":13954679,"vw":17.201195},{"c":17.88,"h":17.92,"l":17.57,"n":70537,"o":17.62,"t":"2026-07-13T04:00:00Z","v":20562455,"vw":17.800066},{"c":17.92,"h":18.155,"l":17.785,"n":42132,"o":18.07,"t":"2026-07-14T04:00:00Z","v":13028428,"vw":17.963809},{"c":17.86,"h":18.01,"l":17.68,"n":39232,"o":17.97,"t":"2026-07-15T04:00:00Z","v":11389107,"vw":17.816615},{"c":17.47,"h":17.9,"l":17.435,"n":43392,"o":17.87,"t":"2026-07-16T04:00:00Z","v":13733523,"vw":17.628433},{"c":17.97,"h":18,"l":17.695,"n":49857,"o":17.75,"t":"2026-07-17T04:00:00Z","v":15672443,"vw":17.886608},{"c":18.19,"h":18.31,"l":17.775,"n":40629,"o":17.87,"t":"2026-07-20T04:00:00Z","v":13071324,"vw":18.18524},{"c":18.54,"h":18.55,"l":18.185,"n":42999,"o":18.32,"t":"2026-07-21T04:00:00Z","v":14351611,"vw":18.437586},{"c":18.89,"h":19.115,"l":18.755,"n":48740,"o":18.77,"t":"2026-07-22T04:00:00Z","v":13205624,"vw":18.934694},{"c":19,"h":19.305,"l":18.96,"n":46706,"o":19.23,"t":"2026-07-23T04:00:00Z","v":13139611,"vw":19.117616},{"c":18.77,"h":19.14,"l":18.705,"n":44823,"o":18.89,"t":"2026-07-24T04:00:00Z","v":13883864,"vw":18.845155},{"c":18,"h":18.3,"l":17.96,"n":50164,"o":18.17,"t":"2026-07-27T04:00:00Z","v":15125483,"vw":18.132904},{"c":18.07,"h":18.445,"l":18,"n":58595,"o":18.05,"t":"2026-07-28T04:00:00Z","v":19105303,"vw":18.143856},{"c":18.59,"h":18.7,"l":18.43,"n":47902,"o":18.69,"t":"2026-07-29T04:00:00Z","v":13966891,"vw":18.595747},{"c":19.12,"h":19.145,"l":18.54,"n":45111,"o":18.54,"t":"2026-07-30T04:00:00Z","v":14569733,"vw":18.966816},{"c":19.4,"h":19.455,"l":18.91,"n":47883,"o":19.2,"t":"2026-07-31T04:00:00Z","v":11618042,"vw":19.267223},{"c":19.06,"h":19.22,"l":18.92,"n":47461,"o":19,"t":"2026-08-03T04:00:00Z","v":11120542,"vw":19.08104},{"c":18.72,"h":18.9,"l":18.51,"n":58610,"o":18.795,"t":"2026-08-04T04:00:00Z","v":14672837,"vw":18.733665},{"c":18.36,"h":18.98,"l":18.3,"n":55878,"o":18.97,"t":"2026-08-05T04:00:00Z","v":14919318,"vw":18.509498},{"c":18.52,"h":18.665,"l":18.46,"n":58563,"o":18.66,"t":"2026-08-06T04:00:00Z","v":13193622,"vw":18.550429},{"c":17.96,"h":18.76,"l":17.93,"n":84064,"o":18.74,"t":"2026-08-07T04:00:00Z","v":28483534,"vw":18.213005},{"c":18.33,"h":18.54,"l":18,"n":55549,"o":18.14,"t":"2026-08-10T04:00:00Z","v":12329631,"vw":18.317717},{"c":17.93,"h":18.38,"l":17.795,"n":65403,"o":18.38,"t":"2026-08-11T04:00:00Z","v":18620530,"vw":17.990938},{"c":17.76,"h":18.06,"l":17.74,"n":54268,"o":17.78,"t":"2026-08-12T04:00:00Z","v":15089229,"vw":17.860736},{"c":17.89,"h":17.98,"l":17.6,"n":42758,"o":17.65,"t":"2026-08-13T04:00:00Z","v":13899832,"vw":17.848388},{"c":17.88,"h":18.1,"l":17.82,"n":46405,"o":18,"t":"2026-08-14T04:00:00Z","v":10872555,"vw":17.942151},{"c":18.25,"h":18.28,"l":17.925,"n":51463,"o":18.185,"t":"2026-08-17T04:00:00Z","v":19811601,"vw":18.142742},{"c":18.18,"h":18.54,"l":18.11,"n":43872,"o":18.49,"t":"2026-08-18T04:00:00Z","v":12901993,"vw":18.285704},{"c":18.54,"h":18.945,"l":18.5,"n":56490,"o":18.69,"t":"2026-08-19T04:00:00Z","v":17660457,"vw":18.706428},{"c":19.01,"h":19.255,"l":18.76,"n":65288,"o":18.79,"t":"2026-08-20T04:00:00Z","v":26861791,"vw":19.065357},{"c":19.15,"h":19.2795,"l":19.03,"n":55856,"o":19.14,"t":"2026-08-21T04:00:00Z","v":17494502,"vw":19.148787},{"c":18.6,"h":18.73,"l":18.405,"n":64976,"o":18.7,"t":"2026-08-24T04:00:00Z","v":19879375,"vw":18.574879},{"c":17.85,"h":18.13,"l":17.695,"n":67166,"o":18.08,"t":"2026-08-25T04:00:00Z","v":28759250,"vw":17.810391},{"c":17.76,"h":18.11,"l":17.56,"n":76065,"o":17.725,"t":"2026-08-26T04:00:00Z","v":28992275,"vw":17.86668},{"c":18.25,"h":18.3853,"l":17.54,"n":54783,"o":17.79,"t":"2026-08-27T04:00:00Z","v":19629644,"vw":18.037783},{"c":18.53,"h":18.54,"l":18.18,"n":43175,"o":18.31,"t":"2026-08-28T04:00:00Z","v":22066870,"vw":18.376183},{"c":19.35,"h":19.49,"l":18.945,"n":55249,"o":19.18,"t":"2026-08-31T04:00:00Z","v":21227850,"vw":19.240641},{"c":20.33,"h":20.3391,"l":19.65,"n":80418,"o":19.675,"t":"2026-09-01T04:00:00Z","v":31101882,"vw":20.124077},{"c":20.86,"h":21.01,"l":20.12,"n":75461,"o":20.21,"t":"2026-09-02T04:00:00Z","v":24297580,"vw":20.759539},{"c":20.51,"h":21.26,"l":20.465,"n":76454,"o":21.18,"t":"2026-09-03T04:00:00Z","v":27950420,"vw":20.722022},{"c":20.12,"h":20.455,"l":20.12,"n":52274,"o":20.25,"t":"2026-09-04T04:00:00Z","v":18769261,"vw":20.235211},{"c":20.83,"h":21.03,"l":20.545,"n":69414,"o":20.66,"t":"2026-09-08T04:00:00Z","v":28779142,"vw":20.821712},{"c":20.93,"h":21.25,"l":20.8,"n":56619,"o":21.11,"t":"2026-09-09T04:00:00Z","v":27177740,"vw":20.986848},{"c":21.38,"h":21.585,"l":20.83,"n":83517,"o":21.14,"t":"2026-09-10T04:00:00Z","v":34526096,"vw":21.323314},{"c":21.2,"h":21.35,"l":20.93,"n":53217,"o":21.205,"t":"2026-09-11T04:00:00Z","v":18236892,"vw":21.130632},{"c":21.15,"h":21.33,"l":20.98,"n":47755,"o":21.23,"t":"2026-09-14T04:00:00Z","v":13627209,"vw":21.136389},{"c":21.77,"h":21.99,"l":21.18,"n":63989,"o":21.18,"t":"2026-09-15T04:00:00Z","v":23863541,"vw":21.726007},{"c":20.91,"h":21.43,"l":20.81,"n":72871,"o":21.42,"t":"2026-09-16T04:00:00Z","v":24610728,"vw":21.065269},{"c":20.94,"h":21.09,"l":20.58,"n":49146,"o":20.775,"t":"2026-09-17T04:00:00Z","v":12777671,"vw":20.869883},{"c":20.8,"h":20.9,"l":20.68,"n":49311,"o":20.75,"t":"2026-09-18T04:00:00Z","v":14994324,"vw":20.815139},{"c":20.63,"h":20.94,"l":20.5405,"n":60685,"o":20.74,"t":"2026-09-21T04:00:00Z","v":22356845,"vw":20.726231},{"c":20.76,"h":20.82,"l":20.24,"n":64944,"o":20.38,"t":"2026-09-22T04:00:00Z","v":20915679,"vw":20.659739},{"c":21.14,"h":21.43,"l":20.98,"n":68728,"o":21.15,"t":"2026-09-23T04:00:00Z","v":27489761,"vw":21.152839},{"c":20.84,"h":21.42,"l":20.83,"n":47346,"o":21.14,"t":"2026-09-24T04:00:00Z","v":15917509,"vw":21.070593},{"c":20.37,"h":20.58,"l":20.2,"n":59860,"o":20.505,"t":"2026-09-25T04:00:00Z","v":14872471,"vw":20.392488},{"c":20.65,"h":20.915,"l":20.52,"n":60311,"o":20.595,"t":"2026-09-28T04:00:00Z","v":18442211,"vw":20.749965},{"c":20.65,"h":20.66,"l":20.24,"n":58465,"o":20.29,"t":"2026-09-29T04:00:00Z","v":16851121,"vw":20.516162},{"c":20.87,"h":21.34,"l":20.84,"n":74008,"o":20.99,"t":"2026-09-30T04:00:00Z","v":25288920,"vw":21.045311},{"c":20.98,"h":21.11,"l":20.73,"n":66109,"o":20.835,"t":"2026-10-01T04:00:00Z","v":20425790,"vw":20.92929},{"c":21.65,"h":21.65,"l":20.7695,"n":72102,"o":20.815,"t":"2026-10-02T04:00:00Z","v":21070563,"vw":21.333534},{"c":24.14,"h":24.76,"l":23.535,"n":250449,"o":23.98,"t":"2026-10-05T04:00:00Z","v":70273936,"vw":24.204599},{"c":23.8,"h":24.11,"l":23.72,"n":118608,"o":24.05,"t":"2026-10-06T04:00:00Z","v":39277576,"vw":23.938568},{"c":23.99,"h":24.24,"l":23.605,"n":105548,"o":23.82,"t":"2026-10-07T04:00:00Z","v":30329474,"vw":23.976927},{"c":24.69,"h":24.85,"l":24.255,"n":130787,"o":24.4,"t":"2026-10-08T04:00:00Z","v":30401899,"vw":24.608604},{"c":25.3,"h":25.6,"l":24.61,"n":122351,"o":24.624,"t":"2026-10-09T04:00:00Z","v":26203629,"vw":25.311242},{"c":25.42,"h":25.8,"l":25.28,"n":63835,"o":25.44,"t":"2026-10-12T04:00:00Z","v":13279520,"vw":25.439946},{"c":25.5,"h":25.585,"l":25.12,"n":73757,"o":25.26,"t":"2026-10-13T04:00:00Z","v":17566967,"vw":25.373669},{"c":25.94,"h":25.955,"l":25.545,"n":80484,"o":25.64,"t":"2026-10-14T04:00:00Z","v":19727522,"vw":25.812632},{"c":25.3,"h":25.81,"l":25.11,"n":79510,"o":25.62,"t":"2026-10-15T04:00:00Z","v":18119106,"vw":25.542884},{"c":26,"h":26.1,"l":25.42,"n":82670,"o":25.69,"t":"2026-10-16T04:00:00Z","v":24023879,"vw":25.835301},{"c":25.56,"h":26.115,"l":25.45,"n":67499,"o":25.9,"t":"2026-10-19T04:00:00Z","v":15154735,"vw":25.642802},{"c":25.7,"h":26.04,"l":25.3,"n":91643,"o":26.04,"t":"2026-10-20T04:00:00Z","v":21630358,"vw":25.673658},{"c":25.76,"h":26.04,"l":25.66,"n":47899,"o":25.89,"t":"2026-10-21T04:00:00Z","v":9951336,"vw":25.833864}],"volatilityBars":[{"c":25.35,"h":25.51,"l":25.28,"n":78,"o":25.49,"t":"2026-10-14T08:00:00Z","v":4395,"vw":25.416859},{"c":25.385,"h":25.385,"l":25.385,"n":6,"o":25.385,"t":"2026-10-14T08:15:00Z","v":547,"vw":25.385},{"c":25.4,"h":25.4,"l":25.39,"n":4,"o":25.39,"t":"2026-10-14T08:30:00Z","v":631,"vw":25.391667},{"c":25.4004,"h":25.4004,"l":25.4004,"n":1,"o":25.4004,"t":"2026-10-14T09:30:00Z","v":1700,"vw":25.4004},{"c":25.46,"h":25.46,"l":25.44,"n":8,"o":25.45,"t":"2026-10-14T09:45:00Z","v":904,"vw":25.453725},{"c":25.53,"h":25.53,"l":25.53,"n":2,"o":25.53,"t":"2026-10-14T10:45:00Z","v":210,"vw":25.53},{"c":25.66,"h":25.74,"l":25.55,"n":21,"o":25.55,"t":"2026-10-14T11:00:00Z","v":4932,"vw":25.602593},{"c":25.65,"h":25.65,"l":25.65,"n":2,"o":25.65,"t":"2026-10-14T11:15:00Z","v":386,"vw":25.65},{"c":25.6,"h":25.65,"l":25.59,"n":9,"o":25.59,"t":"2026-10-14T11:30:00Z","v":1508,"vw":25.604724},{"c":25.5,"h":25.6103,"l":25.5,"n":12,"o":25.6,"t":"2026-10-14T12:00:00Z","v":2269,"vw":25.560077},{"c":25.44,"h":25.61,"l":25.4,"n":9,"o":25.4,"t":"2026-10-14T12:15:00Z","v":688,"vw":25.480129},{"c":25.45,"h":25.5,"l":25.4,"n":91,"o":25.4,"t":"2026-10-14T12:30:00Z","v":4513,"vw":25.44791},{"c":25.5538,"h":25.5538,"l":25.347,"n":23,"o":25.48,"t":"2026-10-14T12:45:00Z","v":3238,"vw":25.466704},{"c":25.53,"h":25.53,"l":25.36,"n":201,"o":25.45,"t":"2026-10-14T13:00:00Z","v":55803,"vw":25.427876},{"c":25.67,"h":25.72,"l":25.47,"n":215,"o":25.5126,"t":"2026-10-14T13:15:00Z","v":49687,"vw":25.574516},{"c":25.845,"h":25.875,"l":25.63,"n":6611,"o":25.64,"t":"2026-10-14T13:30:00Z","v":1602315,"vw":25.758203},{"c":25.675,"h":25.86,"l":25.65,"n":4103,"o":25.845,"t":"2026-10-14T13:45:00Z","v":820926,"vw":25.775289},{"c":25.58,"h":25.685,"l":25.58,"n":3097,"o":25.67,"t":"2026-10-14T14:00:00Z","v":547493,"vw":25.636814},{"c":25.615,"h":25.64,"l":25.585,"n":2521,"o":25.595,"t":"2026-10-14T14:15:00Z","v":561171,"vw":25.612483},{"c":25.6,"h":25.66,"l":25.545,"n":3436,"o":25.61,"t":"2026-10-14T14:30:00Z","v":559424,"vw":25.596557},{"c":25.725,"h":25.757,"l":25.575,"n":2449,"o":25.605,"t":"2026-10-14T14:45:00Z","v":470791,"vw":25.688481},{"c":25.705,"h":25.782,"l":25.695,"n":5142,"o":25.73,"t":"2026-10-14T15:00:00Z","v":1645604,"vw":25.734069},{"c":25.675,"h":25.725,"l":25.64,"n":4510,"o":25.695,"t":"2026-10-14T15:15:00Z","v":1106757,"vw":25.684298},{"c":25.715,"h":25.725,"l":25.62,"n":2148,"o":25.68,"t":"2026-10-14T15:30:00Z","v":588773,"vw":25.664483},{"c":25.84,"h":25.86,"l":25.69,"n":2615,"o":25.7122,"t":"2026-10-14T15:45:00Z","v":597374,"vw":25.787829},{"c":25.8099,"h":25.8998,"l":25.78,"n":2367,"o":25.845,"t":"2026-10-14T16:00:00Z","v":630615,"vw":25.848597},{"c":25.82,"h":25.848,"l":25.795,"n":2037,"o":25.8001,"t":"2026-10-14T16:15:00Z","v":309764,"vw":25.823938},{"c":25.885,"h":25.915,"l":25.82,"n":2227,"o":25.82,"t":"2026-10-14T16:30:00Z","v":452963,"vw":25.8723},{"c":25.925,"h":25.95,"l":25.875,"n":2333,"o":25.8829,"t":"2026-10-14T16:45:00Z","v":500709,"vw":25.911639},{"c":25.855,"h":25.955,"l":25.8428,"n":2361,"o":25.93,"t":"2026-10-14T17:00:00Z","v":573506,"vw":25.901408},{"c":25.8539,"h":25.93,"l":25.825,"n":2489,"o":25.8595,"t":"2026-10-14T17:15:00Z","v":752868,"vw":25.878694},{"c":25.8302,"h":25.87,"l":25.8,"n":1945,"o":25.855,"t":"2026-10-14T17:30:00Z","v":416470,"vw":25.845393},{"c":25.875,"h":25.88,"l":25.8,"n":2222,"o":25.83,"t":"2026-10-14T17:45:00Z","v":609757,"vw":25.842888},{"c":25.941,"h":25.945,"l":25.87,"n":2769,"o":25.88,"t":"2026-10-14T18:00:00Z","v":737669,"vw":25.904897},{"c":25.93,"h":25.95,"l":25.875,"n":2070,"o":25.945,"t":"2026-10-14T18:15:00Z","v":528976,"vw":25.915495},{"c":25.895,"h":25.94,"l":25.8731,"n":2099,"o":25.93,"t":"2026-10-14T18:30:00Z","v":384433,"vw":25.911703},{"c":25.9,"h":25.91,"l":25.87,"n":1925,"o":25.895,"t":"2026-10-14T18:45:00Z","v":438331,"vw":25.894073},{"c":25.885,"h":25.91,"l":25.86,"n":2015,"o":25.9,"t":"2026-10-14T19:00:00Z","v":352308,"vw":25.879791},{"c":25.865,"h":25.92,"l":25.86,"n":2462,"o":25.89,"t":"2026-10-14T19:15:00Z","v":537486,"vw":25.889037},{"c":25.8711,"h":25.9,"l":25.84,"n":3134,"o":25.87,"t":"2026-10-14T19:30:00Z","v":988638,"vw":25.866084},{"c":25.94,"h":25.95,"l":25.84,"n":8199,"o":25.87,"t":"2026-10-14T19:45:00Z","v":2190323,"vw":25.896},{"c":25.84,"h":25.95,"l":25.84,"n":96,"o":25.94,"t":"2026-10-14T20:00:00Z","v":632527,"vw":25.938288},{"c":25.91,"h":25.91,"l":25.91,"n":6,"o":25.91,"t":"2026-10-14T20:15:00Z","v":714,"vw":25.91},{"c":25.85,"h":25.94,"l":25.8191,"n":22,"o":25.85,"t":"2026-10-14T20:30:00Z","v":2504,"vw":25.886215},{"c":25.8315,"h":25.8315,"l":25.81,"n":6,"o":25.81,"t":"2026-10-14T20:45:00Z","v":496,"vw":25.818377},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-14T21:15:00Z","v":108,"vw":25.92},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-14T21:30:00Z","v":30262,"vw":25.85},{"c":25.84,"h":25.87,"l":25.82,"n":42,"o":25.82,"t":"2026-10-14T21:45:00Z","v":9149,"vw":25.845512},{"c":25.86,"h":25.86,"l":25.8594,"n":3,"o":25.8594,"t":"2026-10-14T22:00:00Z","v":551,"vw":25.859691},{"c":25.85,"h":25.86,"l":25.85,"n":29,"o":25.85,"t":"2026-10-14T22:15:00Z","v":1882,"vw":25.85169},{"c":25.82,"h":25.82,"l":25.82,"n":3,"o":25.82,"t":"2026-10-14T22:45:00Z","v":530,"vw":25.82},{"c":25.85,"h":25.86,"l":25.84,"n":18,"o":25.85,"t":"2026-10-14T23:00:00Z","v":2186,"vw":25.847824},{"c":25.81,"h":25.84,"l":25.81,"n":16,"o":25.84,"t":"2026-10-14T23:30:00Z","v":2461,"vw":25.816731},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-14T23:45:00Z","v":2073,"vw":25.8},{"c":25.91,"h":25.97,"l":25.73,"n":99,"o":25.75,"t":"2026-10-15T08:00:00Z","v":18835,"vw":25.778798},{"c":25.63,"h":25.85,"l":25.61,"n":39,"o":25.85,"t":"2026-10-15T08:15:00Z","v":4205,"vw":25.717451},{"c":25.7,"h":25.82,"l":25.63,"n":22,"o":25.63,"t":"2026-10-15T08:30:00Z","v":6754,"vw":25.751841},{"c":25.78,"h":25.78,"l":25.77,"n":12,"o":25.77,"t":"2026-10-15T08:45:00Z","v":2192,"vw":25.772183},{"c":25.82,"h":25.82,"l":25.82,"n":4,"o":25.82,"t":"2026-10-15T09:15:00Z","v":777,"vw":25.82},{"c":25.79,"h":25.79,"l":25.71,"n":4,"o":25.71,"t":"2026-10-15T10:00:00Z","v":723,"vw":25.764273},{"c":25.75,"h":25.75,"l":25.75,"n":2,"o":25.75,"t":"2026-10-15T10:15:00Z","v":1200,"vw":25.75},{"c":25.82,"h":25.82,"l":25.81,"n":5,"o":25.81,"t":"2026-10-15T10:30:00Z","v":2904,"vw":25.81338},{"c":25.78,"h":25.82,"l":25.78,"n":8,"o":25.82,"t":"2026-10-15T10:45:00Z","v":2930,"vw":25.813103},{"c":25.79,"h":25.81,"l":25.79,"n":21,"o":25.81,"t":"2026-10-15T11:00:00Z","v":4865,"vw":25.798055},{"c":25.79,"h":25.79,"l":25.79,"n":14,"o":25.79,"t":"2026-10-15T11:15:00Z","v":2010,"vw":25.79},{"c":25.75,"h":25.7521,"l":25.75,"n":7,"o":25.7521,"t":"2026-10-15T11:30:00Z","v":25202,"vw":25.750008},{"c":25.665,"h":25.71,"l":25.57,"n":55,"o":25.71,"t":"2026-10-15T11:45:00Z","v":7298,"vw":25.643308},{"c":25.5788,"h":25.7,"l":25.56,"n":14,"o":25.65,"t":"2026-10-15T12:00:00Z","v":2900,"vw":25.675324},{"c":25.7,"h":25.71,"l":25.69,"n":15,"o":25.69,"t":"2026-10-15T12:15:00Z","v":4572,"vw":25.70252},{"c":25.65,"h":25.71,"l":25.576,"n":20,"o":25.576,"t":"2026-10-15T12:30:00Z","v":15428,"vw":25.700711},{"c":25.6477,"h":25.69,"l":25.6477,"n":13,"o":25.69,"t":"2026-10-15T12:45:00Z","v":4722,"vw":25.669255},{"c":25.51,"h":25.65,"l":25.5,"n":151,"o":25.64,"t":"2026-10-15T13:00:00Z","v":28102,"vw":25.550035},{"c":25.59,"h":25.68,"l":25.52,"n":280,"o":25.52,"t":"2026-10-15T13:15:00Z","v":39430,"vw":25.612609},{"c":25.66,"h":25.725,"l":25.46,"n":6157,"o":25.62,"t":"2026-10-15T13:30:00Z","v":1072588,"vw":25.603755},{"c":25.69,"h":25.715,"l":25.545,"n":3647,"o":25.66,"t":"2026-10-15T13:45:00Z","v":508737,"vw":25.617007},{"c":25.625,"h":25.7,"l":25.6,"n":2551,"o":25.69,"t":"2026-10-15T14:00:00Z","v":437811,"vw":25.646256},{"c":25.7,"h":25.745,"l":25.6201,"n":2089,"o":25.63,"t":"2026-10-15T14:15:00Z","v":341516,"vw":25.698173},{"c":25.72,"h":25.795,"l":25.665,"n":4662,"o":25.7,"t":"2026-10-15T14:30:00Z","v":1044851,"vw":25.743097},{"c":25.785,"h":25.81,"l":25.695,"n":3416,"o":25.72,"t":"2026-10-15T14:45:00Z","v":1014115,"vw":25.753053},{"c":25.645,"h":25.79,"l":25.64,"n":2689,"o":25.785,"t":"2026-10-15T15:00:00Z","v":721046,"vw":25.710434},{"c":25.75,"h":25.775,"l":25.65,"n":2604,"o":25.65,"t":"2026-10-15T15:15:00Z","v":645678,"vw":25.724585},{"c":25.665,"h":25.75,"l":25.6601,"n":2528,"o":25.75,"t":"2026-10-15T15:30:00Z","v":611972,"vw":25.697589},{"c":25.7101,"h":25.725,"l":25.64,"n":2804,"o":25.665,"t":"2026-10-15T15:45:00Z","v":1010690,"vw":25.679708},{"c":25.7499,"h":25.76,"l":25.66,"n":2297,"o":25.715,"t":"2026-10-15T16:00:00Z","v":448126,"vw":25.714299},{"c":25.775,"h":25.79,"l":25.73,"n":2702,"o":25.745,"t":"2026-10-15T16:15:00Z","v":515590,"vw":25.755534},{"c":25.675,"h":25.775,"l":25.655,"n":1902,"o":25.775,"t":"2026-10-15T16:30:00Z","v":393560,"vw":25.710083},{"c":25.625,"h":25.7,"l":25.61,"n":1629,"o":25.675,"t":"2026-10-15T16:45:00Z","v":350605,"vw":25.661757},{"c":25.5001,"h":25.626,"l":25.5,"n":2146,"o":25.625,"t":"2026-10-15T17:00:00Z","v":507684,"vw":25.564011},{"c":25.475,"h":25.515,"l":25.455,"n":1844,"o":25.5039,"t":"2026-10-15T17:15:00Z","v":344945,"vw":25.492734},{"c":25.485,"h":25.53,"l":25.46,"n":1459,"o":25.47,"t":"2026-10-15T17:30:00Z","v":264523,"vw":25.506922},{"c":25.515,"h":25.515,"l":25.4301,"n":1856,"o":25.48,"t":"2026-10-15T17:45:00Z","v":341203,"vw":25.473575},{"c":25.57,"h":25.58,"l":25.52,"n":3102,"o":25.52,"t":"2026-10-15T18:00:00Z","v":734916,"vw":25.555354},{"c":25.475,"h":25.58,"l":25.475,"n":1954,"o":25.565,"t":"2026-10-15T18:15:00Z","v":541006,"vw":25.542421},{"c":25.5173,"h":25.56,"l":25.475,"n":2102,"o":25.475,"t":"2026-10-15T18:30:00Z","v":374766,"vw":25.512813},{"c":25.515,"h":25.52,"l":25.475,"n":1954,"o":25.5101,"t":"2026-10-15T18:45:00Z","v":389057,"vw":25.499145},{"c":25.355,"h":25.525,"l":25.33,"n":3936,"o":25.52,"t":"2026-10-15T19:00:00Z","v":680420,"vw":25.441713},{"c":25.22,"h":25.37,"l":25.2,"n":4205,"o":25.355,"t":"2026-10-15T19:15:00Z","v":988214,"vw":25.291456},{"c":25.1996,"h":25.25,"l":25.11,"n":4435,"o":25.21,"t":"2026-10-15T19:30:00Z","v":849014,"vw":25.189593},{"c":25.28,"h":25.3,"l":25.18,"n":7650,"o":25.1986,"t":"2026-10-15T19:45:00Z","v":1909627,"vw":25.249191},{"c":25.26,"h":25.4131,"l":25.23,"n":89,"o":25.3,"t":"2026-10-15T20:00:00Z","v":897402,"vw":25.29993},{"c":25.4227,"h":25.4227,"l":25.4227,"n":2,"o":25.4227,"t":"2026-10-15T21:15:00Z","v":190,"vw":25.4227},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-15T21:30:00Z","v":125,"vw":25.49},{"c":25.32,"h":25.32,"l":25.32,"n":1,"o":25.32,"t":"2026-10-15T23:00:00Z","v":100,"vw":25.32},{"c":25.32,"h":25.32,"l":25.32,"n":1,"o":25.32,"t":"2026-10-15T23:30:00Z","v":100,"vw":25.32},{"c":25.0932,"h":25.2001,"l":25.09,"n":39,"o":25.2001,"t":"2026-10-16T08:00:00Z","v":10912,"vw":25.123782},{"c":25.13,"h":25.13,"l":25.13,"n":8,"o":25.13,"t":"2026-10-16T08:15:00Z","v":1693,"vw":25.13},{"c":25.31,"h":25.31,"l":25.31,"n":2,"o":25.31,"t":"2026-10-16T09:00:00Z","v":107,"vw":25.31},{"c":25.3,"h":25.3,"l":25.28,"n":43,"o":25.28,"t":"2026-10-16T09:45:00Z","v":6379,"vw":25.290146},{"c":25.2972,"h":25.2972,"l":25.2972,"n":1,"o":25.2972,"t":"2026-10-16T10:00:00Z","v":337,"vw":25.2972},{"c":25.4,"h":25.49,"l":25.34,"n":14,"o":25.34,"t":"2026-10-16T10:30:00Z","v":6667,"vw":25.451593},{"c":25.38,"h":25.38,"l":25.38,"n":2,"o":25.38,"t":"2026-10-16T10:45:00Z","v":1500,"vw":25.38},{"c":25.46,"h":25.46,"l":25.38,"n":7,"o":25.38,"t":"2026-10-16T11:00:00Z","v":461,"vw":25.436471},{"c":25.49,"h":25.53,"l":25.49,"n":16,"o":25.49,"t":"2026-10-16T11:30:00Z","v":4013,"vw":25.49421},{"c":25.59,"h":25.59,"l":25.575,"n":2,"o":25.575,"t":"2026-10-16T11:45:00Z","v":2000,"vw":25.5765},{"c":25.52,"h":25.52,"l":25.52,"n":4,"o":25.52,"t":"2026-10-16T12:00:00Z","v":598,"vw":25.52},{"c":25.38,"h":25.38,"l":25.38,"n":3,"o":25.38,"t":"2026-10-16T12:30:00Z","v":106,"vw":25.38},{"c":25.43,"h":25.43,"l":25.43,"n":2,"o":25.43,"t":"2026-10-16T12:45:00Z","v":140,"vw":25.43},{"c":25.49,"h":25.49,"l":25.37,"n":107,"o":25.49,"t":"2026-10-16T13:00:00Z","v":29033,"vw":25.418391},{"c":25.67,"h":25.67,"l":25.5,"n":55,"o":25.5,"t":"2026-10-16T13:15:00Z","v":7986,"vw":25.575709},{"c":25.57,"h":25.82,"l":25.565,"n":3758,"o":25.69,"t":"2026-10-16T13:30:00Z","v":1324123,"vw":25.725767},{"c":25.435,"h":25.6799,"l":25.42,"n":7940,"o":25.565,"t":"2026-10-16T13:45:00Z","v":2319781,"vw":25.540336},{"c":25.635,"h":25.64,"l":25.43,"n":5523,"o":25.435,"t":"2026-10-16T14:00:00Z","v":1617083,"vw":25.510978},{"c":25.555,"h":25.7276,"l":25.54,"n":2706,"o":25.635,"t":"2026-10-16T14:15:00Z","v":403382,"vw":25.647969},{"c":25.49,"h":25.58,"l":25.46,"n":2957,"o":25.56,"t":"2026-10-16T14:30:00Z","v":490900,"vw":25.534571},{"c":25.58,"h":25.58,"l":25.44,"n":2482,"o":25.485,"t":"2026-10-16T14:45:00Z","v":477686,"vw":25.484665},{"c":25.465,"h":25.585,"l":25.4501,"n":1678,"o":25.585,"t":"2026-10-16T15:00:00Z","v":247440,"vw":25.530447},{"c":25.51,"h":25.53,"l":25.46,"n":1482,"o":25.465,"t":"2026-10-16T15:15:00Z","v":213827,"vw":25.491506},{"c":25.565,"h":25.61,"l":25.5,"n":1719,"o":25.515,"t":"2026-10-16T15:30:00Z","v":487658,"vw":25.551522},{"c":25.625,"h":25.6899,"l":25.56,"n":1485,"o":25.565,"t":"2026-10-16T15:45:00Z","v":265517,"vw":25.643424},{"c":25.625,"h":25.655,"l":25.59,"n":1695,"o":25.62,"t":"2026-10-16T16:00:00Z","v":336767,"vw":25.62162},{"c":25.73,"h":25.755,"l":25.61,"n":1861,"o":25.62,"t":"2026-10-16T16:15:00Z","v":318901,"vw":25.682334},{"c":25.71,"h":25.77,"l":25.7,"n":1637,"o":25.735,"t":"2026-10-16T16:30:00Z","v":281731,"vw":25.741475},{"c":25.83,"h":25.8899,"l":25.71,"n":2779,"o":25.72,"t":"2026-10-16T16:45:00Z","v":893264,"vw":25.805739},{"c":25.835,"h":25.845,"l":25.725,"n":2656,"o":25.83,"t":"2026-10-16T17:00:00Z","v":612342,"vw":25.779837},{"c":25.9,"h":25.91,"l":25.8,"n":2047,"o":25.838,"t":"2026-10-16T17:15:00Z","v":357031,"vw":25.846383},{"c":25.94,"h":25.995,"l":25.89,"n":2391,"o":25.895,"t":"2026-10-16T17:30:00Z","v":455007,"vw":25.946637},{"c":25.955,"h":25.98,"l":25.93,"n":2070,"o":25.945,"t":"2026-10-16T17:45:00Z","v":320381,"vw":25.956888},{"c":25.965,"h":25.995,"l":25.9139,"n":4367,"o":25.9501,"t":"2026-10-16T18:00:00Z","v":915901,"vw":25.958072},{"c":25.945,"h":25.97,"l":25.9,"n":2508,"o":25.965,"t":"2026-10-16T18:15:00Z","v":502170,"vw":25.939653},{"c":25.995,"h":25.995,"l":25.91,"n":1954,"o":25.945,"t":"2026-10-16T18:30:00Z","v":361486,"vw":25.956991},{"c":26.005,"h":26.02,"l":25.96,"n":2065,"o":26,"t":"2026-10-16T18:45:00Z","v":416394,"vw":25.996171},{"c":26.045,"h":26.05,"l":25.91,"n":3427,"o":26.005,"t":"2026-10-16T19:00:00Z","v":2403981,"vw":25.956397},{"c":26.04,"h":26.07,"l":25.91,"n":3238,"o":26.045,"t":"2026-10-16T19:15:00Z","v":1839730,"vw":26.01485},{"c":26.025,"h":26.1,"l":26,"n":4063,"o":26.035,"t":"2026-10-16T19:30:00Z","v":900575,"vw":26.055443},{"c":26.015,"h":26.085,"l":25.965,"n":10809,"o":26.03,"t":"2026-10-16T19:45:00Z","v":3802492,"vw":26.01878},{"c":26.1267,"h":26.1267,"l":25.96,"n":174,"o":26,"t":"2026-10-16T20:00:00Z","v":1009615,"vw":26.005716},{"c":26.1,"h":26.21,"l":26,"n":342,"o":26.11,"t":"2026-10-16T20:15:00Z","v":171255,"vw":26.062861},{"c":26.05,"h":26.08,"l":25.96,"n":30,"o":26.08,"t":"2026-10-16T20:30:00Z","v":10618,"vw":26.059287},{"c":26.04,"h":26.05,"l":26.01,"n":5,"o":26.05,"t":"2026-10-16T20:45:00Z","v":19311,"vw":26.043108},{"c":26.0944,"h":26.0944,"l":26.0944,"n":3,"o":26.0944,"t":"2026-10-16T21:00:00Z","v":1222,"vw":26.0944},{"c":26.2329,"h":26.2329,"l":26.02,"n":136,"o":26.09,"t":"2026-10-16T21:15:00Z","v":157183,"vw":26.103386},{"c":26.2402,"h":26.2402,"l":26.15,"n":16,"o":26.15,"t":"2026-10-16T21:30:00Z","v":2232,"vw":26.183575},{"c":26.15,"h":26.2368,"l":26.15,"n":7,"o":26.2368,"t":"2026-10-16T21:45:00Z","v":4440,"vw":26.152371},{"c":26.22,"h":26.22,"l":26.08,"n":4,"o":26.09,"t":"2026-10-16T22:00:00Z","v":576,"vw":26.108522},{"c":26.22,"h":26.25,"l":26.22,"n":5,"o":26.25,"t":"2026-10-16T22:15:00Z","v":2057,"vw":26.24561},{"c":26.2,"h":26.2,"l":26.05,"n":11,"o":26.05,"t":"2026-10-16T22:30:00Z","v":743,"vw":26.152353},{"c":26.2417,"h":26.25,"l":26.18,"n":5,"o":26.25,"t":"2026-10-16T22:45:00Z","v":582,"vw":26.210656},{"c":26.2116,"h":26.219,"l":26.2116,"n":2,"o":26.219,"t":"2026-10-16T23:00:00Z","v":380,"vw":26.217053},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-16T23:15:00Z","v":237,"vw":26.2},{"c":25.79,"h":26.01,"l":25.79,"n":160,"o":25.8,"t":"2026-10-19T08:00:00Z","v":8752,"vw":25.900205},{"c":25.98,"h":25.98,"l":25.97,"n":184,"o":25.97,"t":"2026-10-19T08:15:00Z","v":1955,"vw":25.97595},{"c":25.9,"h":25.9,"l":25.9,"n":7,"o":25.9,"t":"2026-10-19T09:00:00Z","v":260,"vw":25.9},{"c":25.95,"h":25.95,"l":25.95,"n":9,"o":25.95,"t":"2026-10-19T09:45:00Z","v":784,"vw":25.95},{"c":25.96,"h":25.96,"l":25.95,"n":2,"o":25.95,"t":"2026-10-19T10:00:00Z","v":350,"vw":25.954286},{"c":25.95,"h":26.03,"l":25.94,"n":12,"o":26.03,"t":"2026-10-19T10:30:00Z","v":3306,"vw":25.954452},{"c":25.955,"h":26,"l":25.95,"n":41,"o":25.975,"t":"2026-10-19T10:45:00Z","v":6807,"vw":25.977947},{"c":25.94,"h":25.98,"l":25.93,"n":126,"o":25.95,"t":"2026-10-19T11:00:00Z","v":11313,"vw":25.956814},{"c":25.92,"h":25.97,"l":25.92,"n":13,"o":25.96,"t":"2026-10-19T11:15:00Z","v":1648,"vw":25.926927},{"c":25.9208,"h":25.97,"l":25.91,"n":95,"o":25.92,"t":"2026-10-19T11:30:00Z","v":11240,"vw":25.919299},{"c":25.9,"h":25.9124,"l":25.9,"n":275,"o":25.91,"t":"2026-10-19T11:45:00Z","v":17286,"vw":25.904334},{"c":25.901,"h":25.901,"l":25.9,"n":3,"o":25.9,"t":"2026-10-19T12:00:00Z","v":1999,"vw":25.9005},{"c":25.9065,"h":25.935,"l":25.9065,"n":6,"o":25.935,"t":"2026-10-19T12:15:00Z","v":1564,"vw":25.9255},{"c":25.96,"h":25.96,"l":25.9,"n":250,"o":25.92,"t":"2026-10-19T12:30:00Z","v":3382,"vw":25.91889},{"c":25.93,"h":25.96,"l":25.9076,"n":23,"o":25.96,"t":"2026-10-19T12:45:00Z","v":3773,"vw":25.928253},{"c":26.07,"h":26.11,"l":25.96,"n":136,"o":25.96,"t":"2026-10-19T13:00:00Z","v":22510,"vw":26.038113},{"c":25.9,"h":26.14,"l":25.9,"n":96,"o":26.11,"t":"2026-10-19T13:15:00Z","v":21359,"vw":26.018069},{"c":26.06,"h":26.06,"l":25.78,"n":4230,"o":25.9,"t":"2026-10-19T13:30:00Z","v":959942,"vw":25.907955},{"c":26.07,"h":26.115,"l":25.995,"n":2265,"o":26.06,"t":"2026-10-19T13:45:00Z","v":434028,"vw":26.053446},{"c":25.845,"h":26.06,"l":25.8201,"n":2904,"o":26.06,"t":"2026-10-19T14:00:00Z","v":573979,"vw":25.93364},{"c":25.705,"h":25.87,"l":25.685,"n":2935,"o":25.845,"t":"2026-10-19T14:15:00Z","v":608394,"vw":25.79107},{"c":25.625,"h":25.78,"l":25.615,"n":2478,"o":25.705,"t":"2026-10-19T14:30:00Z","v":404571,"vw":25.69659},{"c":25.6409,"h":25.645,"l":25.51,"n":3012,"o":25.63,"t":"2026-10-19T14:45:00Z","v":612380,"vw":25.58213},{"c":25.55,"h":25.655,"l":25.52,"n":2767,"o":25.64,"t":"2026-10-19T15:00:00Z","v":580331,"vw":25.604829},{"c":25.585,"h":25.635,"l":25.54,"n":2209,"o":25.545,"t":"2026-10-19T15:15:00Z","v":376431,"vw":25.594168},{"c":25.585,"h":25.62,"l":25.545,"n":1683,"o":25.59,"t":"2026-10-19T15:30:00Z","v":281176,"vw":25.593697},{"c":25.55,"h":25.59,"l":25.51,"n":1986,"o":25.58,"t":"2026-10-19T15:45:00Z","v":351967,"vw":25.544807},{"c":25.495,"h":25.575,"l":25.47,"n":2092,"o":25.545,"t":"2026-10-19T16:00:00Z","v":439085,"vw":25.512447},{"c":25.51,"h":25.53,"l":25.46,"n":2143,"o":25.495,"t":"2026-10-19T16:15:00Z","v":520995,"vw":25.496938},{"c":25.515,"h":25.5405,"l":25.475,"n":2507,"o":25.515,"t":"2026-10-19T16:30:00Z","v":651547,"vw":25.511604},{"c":25.485,"h":25.52,"l":25.45,"n":2173,"o":25.515,"t":"2026-10-19T16:45:00Z","v":622655,"vw":25.490452},{"c":25.61,"h":25.63,"l":25.485,"n":2726,"o":25.485,"t":"2026-10-19T17:00:00Z","v":757748,"vw":25.573141},{"c":25.61,"h":25.62,"l":25.58,"n":1319,"o":25.605,"t":"2026-10-19T17:15:00Z","v":314578,"vw":25.600855},{"c":25.625,"h":25.63,"l":25.57,"n":1627,"o":25.615,"t":"2026-10-19T17:30:00Z","v":441536,"vw":25.60448},{"c":25.645,"h":25.67,"l":25.605,"n":1605,"o":25.62,"t":"2026-10-19T17:45:00Z","v":373291,"vw":25.635929},{"c":25.6799,"h":25.685,"l":25.62,"n":2235,"o":25.64,"t":"2026-10-19T18:00:00Z","v":601628,"vw":25.652658},{"c":25.595,"h":25.7,"l":25.595,"n":3418,"o":25.68,"t":"2026-10-19T18:15:00Z","v":834881,"vw":25.663857},{"c":25.66,"h":25.66,"l":25.595,"n":1773,"o":25.595,"t":"2026-10-19T18:30:00Z","v":355785,"vw":25.615285},{"c":25.6657,"h":25.67,"l":25.63,"n":1422,"o":25.6591,"t":"2026-10-19T18:45:00Z","v":291558,"vw":25.651108},{"c":25.61,"h":25.68,"l":25.605,"n":1816,"o":25.665,"t":"2026-10-19T19:00:00Z","v":378735,"vw":25.637751},{"c":25.6,"h":25.64,"l":25.59,"n":2327,"o":25.615,"t":"2026-10-19T19:15:00Z","v":451689,"vw":25.612671},{"c":25.585,"h":25.61,"l":25.57,"n":2867,"o":25.61,"t":"2026-10-19T19:30:00Z","v":519965,"vw":25.590459},{"c":25.545,"h":25.62,"l":25.52,"n":7110,"o":25.585,"t":"2026-10-19T19:45:00Z","v":1596831,"vw":25.56005},{"c":25.5569,"h":25.6,"l":25.5415,"n":70,"o":25.56,"t":"2026-10-19T20:00:00Z","v":589183,"vw":25.560237},{"c":25.5399,"h":25.55,"l":25.4789,"n":41,"o":25.55,"t":"2026-10-19T20:15:00Z","v":62529,"vw":25.539908},{"c":25.62,"h":25.62,"l":25.54,"n":28,"o":25.54,"t":"2026-10-19T20:30:00Z","v":9826,"vw":25.567557},{"c":25.7408,"h":25.7529,"l":25.7408,"n":4,"o":25.7529,"t":"2026-10-19T20:45:00Z","v":677,"vw":25.742908},{"c":25.5387,"h":25.5387,"l":25.5387,"n":1,"o":25.5387,"t":"2026-10-19T21:15:00Z","v":181,"vw":25.5387},{"c":25.68,"h":25.7402,"l":25.56,"n":9,"o":25.7402,"t":"2026-10-19T21:45:00Z","v":1915,"vw":25.707992},{"c":25.73,"h":25.7503,"l":25.73,"n":5,"o":25.7503,"t":"2026-10-19T22:15:00Z","v":628,"vw":25.733796},{"c":25.61,"h":25.89,"l":25.61,"n":3,"o":25.89,"t":"2026-10-19T22:30:00Z","v":1200,"vw":25.723917},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-19T22:45:00Z","v":100,"vw":25.74},{"c":25.73,"h":25.73,"l":25.6,"n":87,"o":25.6,"t":"2026-10-20T08:00:00Z","v":6806,"vw":25.69753},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-20T09:00:00Z","v":200,"vw":25.78},{"c":25.79,"h":25.8,"l":25.71,"n":85,"o":25.8,"t":"2026-10-20T09:45:00Z","v":11106,"vw":25.747809},{"c":25.9,"h":25.9,"l":25.85,"n":25,"o":25.85,"t":"2026-10-20T10:00:00Z","v":7453,"vw":25.895108},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-20T10:15:00Z","v":500,"vw":25.8},{"c":25.87,"h":25.87,"l":25.87,"n":3,"o":25.87,"t":"2026-10-20T10:45:00Z","v":151,"vw":25.87},{"c":25.87,"h":25.88,"l":25.8,"n":17,"o":25.86,"t":"2026-10-20T11:00:00Z","v":1316,"vw":25.847703},{"c":25.95,"h":25.95,"l":25.9,"n":10,"o":25.9,"t":"2026-10-20T11:15:00Z","v":1373,"vw":25.94042},{"c":25.99,"h":25.99,"l":25.83,"n":18,"o":25.95,"t":"2026-10-20T11:30:00Z","v":1018,"vw":25.935012},{"c":25.9849,"h":25.9849,"l":25.9837,"n":5,"o":25.9837,"t":"2026-10-20T11:45:00Z","v":1235,"vw":25.98387},{"c":26.1,"h":26.1,"l":25.98,"n":49,"o":25.98,"t":"2026-10-20T12:00:00Z","v":13984,"vw":26.016821},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-20T12:15:00Z","v":212,"vw":25.92},{"c":25.98,"h":26.0553,"l":25.97,"n":26,"o":25.9823,"t":"2026-10-20T12:30:00Z","v":3792,"vw":25.98786},{"c":25.91,"h":25.98,"l":25.9,"n":54,"o":25.98,"t":"2026-10-20T12:45:00Z","v":67413,"vw":25.911694},{"c":26.13,"h":26.1997,"l":25.91,"n":407,"o":25.91,"t":"2026-10-20T13:00:00Z","v":111627,"vw":26.110314},{"c":25.99,"h":26.13,"l":25.98,"n":269,"o":26.13,"t":"2026-10-20T13:15:00Z","v":42455,"vw":26.029477},{"c":25.755,"h":26.04,"l":25.654,"n":6697,"o":26.04,"t":"2026-10-20T13:30:00Z","v":1455008,"vw":25.809417},{"c":25.88,"h":25.91,"l":25.65,"n":5834,"o":25.75,"t":"2026-10-20T13:45:00Z","v":1212371,"vw":25.755553},{"c":25.8708,"h":25.96,"l":25.83,"n":5661,"o":25.89,"t":"2026-10-20T14:00:00Z","v":1205949,"vw":25.891832},{"c":25.375,"h":25.89,"l":25.37,"n":7057,"o":25.87,"t":"2026-10-20T14:15:00Z","v":1519894,"vw":25.577521},{"c":25.33,"h":25.48,"l":25.3,"n":5777,"o":25.375,"t":"2026-10-20T14:30:00Z","v":1132131,"vw":25.401278},{"c":25.36,"h":25.53,"l":25.305,"n":3348,"o":25.33,"t":"2026-10-20T14:45:00Z","v":815079,"vw":25.401387},{"c":25.455,"h":25.53,"l":25.36,"n":4900,"o":25.36,"t":"2026-10-20T15:00:00Z","v":933729,"vw":25.429468},{"c":25.47,"h":25.56,"l":25.4,"n":2538,"o":25.45,"t":"2026-10-20T15:15:00Z","v":469284,"vw":25.485187},{"c":25.525,"h":25.535,"l":25.43,"n":2473,"o":25.46,"t":"2026-10-20T15:30:00Z","v":415376,"vw":25.488557},{"c":25.62,"h":25.63,"l":25.51,"n":2101,"o":25.525,"t":"2026-10-20T15:45:00Z","v":446763,"vw":25.591792},{"c":25.655,"h":25.68,"l":25.61,"n":2688,"o":25.62,"t":"2026-10-20T16:00:00Z","v":648224,"vw":25.656484},{"c":25.675,"h":25.71,"l":25.63,"n":2147,"o":25.65,"t":"2026-10-20T16:15:00Z","v":345154,"vw":25.672218},{"c":25.8,"h":25.815,"l":25.665,"n":2971,"o":25.675,"t":"2026-10-20T16:30:00Z","v":759734,"vw":25.736456},{"c":25.82,"h":25.84,"l":25.785,"n":2417,"o":25.8,"t":"2026-10-20T16:45:00Z","v":483975,"vw":25.810887},{"c":25.82,"h":25.855,"l":25.79,"n":1697,"o":25.82,"t":"2026-10-20T17:00:00Z","v":341865,"vw":25.8217},{"c":25.835,"h":25.8399,"l":25.78,"n":1585,"o":25.82,"t":"2026-10-20T17:15:00Z","v":478498,"vw":25.805777},{"c":25.725,"h":25.855,"l":25.725,"n":2920,"o":25.83,"t":"2026-10-20T17:30:00Z","v":762149,"vw":25.810805},{"c":25.74,"h":25.75,"l":25.705,"n":1667,"o":25.72,"t":"2026-10-20T17:45:00Z","v":222230,"vw":25.728497},{"c":25.69,"h":25.745,"l":25.66,"n":1904,"o":25.74,"t":"2026-10-20T18:00:00Z","v":329050,"vw":25.710355},{"c":25.63,"h":25.71,"l":25.625,"n":1832,"o":25.68,"t":"2026-10-20T18:15:00Z","v":315953,"vw":25.668842},{"c":25.7375,"h":25.74,"l":25.61,"n":1739,"o":25.63,"t":"2026-10-20T18:30:00Z","v":429689,"vw":25.676017},{"c":25.78,"h":25.78,"l":25.73,"n":2421,"o":25.74,"t":"2026-10-20T18:45:00Z","v":583805,"vw":25.749571},{"c":25.701,"h":25.81,"l":25.7,"n":2431,"o":25.775,"t":"2026-10-20T19:00:00Z","v":567485,"vw":25.761749},{"c":25.725,"h":25.725,"l":25.61,"n":2841,"o":25.7,"t":"2026-10-20T19:15:00Z","v":846609,"vw":25.689524},{"c":25.7,"h":25.73,"l":25.635,"n":3858,"o":25.725,"t":"2026-10-20T19:30:00Z","v":908853,"vw":25.682366},{"c":25.725,"h":25.755,"l":25.68,"n":8803,"o":25.7,"t":"2026-10-20T19:45:00Z","v":2166884,"vw":25.720343},{"c":25.73,"h":25.73,"l":25.7,"n":49,"o":25.725,"t":"2026-10-20T20:00:00Z","v":1504734,"vw":25.700209},{"c":25.7988,"h":25.7988,"l":25.69,"n":11,"o":25.69,"t":"2026-10-20T20:15:00Z","v":1553,"vw":25.721361},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-20T20:30:00Z","v":100,"vw":25.8},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-20T20:45:00Z","v":676,"vw":25.7},{"c":25.7451,"h":25.7451,"l":25.7,"n":3,"o":25.7,"t":"2026-10-20T21:15:00Z","v":216,"vw":25.721476},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-20T22:45:00Z","v":100,"vw":25.65},{"c":25.66,"h":25.66,"l":25.66,"n":11,"o":25.66,"t":"2026-10-21T08:00:00Z","v":185,"vw":25.66},{"c":25.8,"h":25.8,"l":25.8,"n":5,"o":25.8,"t":"2026-10-21T09:15:00Z","v":370,"vw":25.8},{"c":25.95,"h":25.95,"l":25.84,"n":17,"o":25.88,"t":"2026-10-21T10:00:00Z","v":3110,"vw":25.879799},{"c":25.98,"h":25.98,"l":25.98,"n":2,"o":25.98,"t":"2026-10-21T10:15:00Z","v":610,"vw":25.98},{"c":25.9808,"h":25.99,"l":25.9808,"n":3,"o":25.99,"t":"2026-10-21T10:30:00Z","v":900,"vw":25.988978},{"c":25.99,"h":25.99,"l":25.92,"n":147,"o":25.92,"t":"2026-10-21T10:45:00Z","v":11534,"vw":25.982845},{"c":25.96,"h":25.96,"l":25.9,"n":4,"o":25.9,"t":"2026-10-21T11:00:00Z","v":650,"vw":25.916364},{"c":25.858,"h":25.909,"l":25.83,"n":15,"o":25.9,"t":"2026-10-21T11:15:00Z","v":3346,"vw":25.854919},{"c":25.85,"h":25.85,"l":25.78,"n":43,"o":25.81,"t":"2026-10-21T11:30:00Z","v":5465,"vw":25.816265},{"c":25.85,"h":25.85,"l":25.85,"n":16,"o":25.85,"t":"2026-10-21T11:45:00Z","v":2403,"vw":25.85},{"c":25.76,"h":25.82,"l":25.76,"n":13,"o":25.82,"t":"2026-10-21T12:00:00Z","v":1627,"vw":25.786913},{"c":25.81,"h":25.81,"l":25.76,"n":3,"o":25.76,"t":"2026-10-21T12:15:00Z","v":400,"vw":25.7725},{"c":25.7,"h":25.845,"l":25.69,"n":30,"o":25.81,"t":"2026-10-21T12:30:00Z","v":6827,"vw":25.716384},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-21T12:45:00Z","v":899,"vw":25.7},{"c":25.8,"h":25.86,"l":25.68,"n":181,"o":25.7,"t":"2026-10-21T13:00:00Z","v":11146,"vw":25.739193},{"c":25.89,"h":25.94,"l":25.79,"n":182,"o":25.85,"t":"2026-10-21T13:15:00Z","v":38616,"vw":25.86827},{"c":25.815,"h":25.925,"l":25.68,"n":6414,"o":25.89,"t":"2026-10-21T13:30:00Z","v":1417270,"vw":25.783203},{"c":25.93,"h":25.945,"l":25.68,"n":3221,"o":25.81,"t":"2026-10-21T13:45:00Z","v":806051,"vw":25.818749},{"c":26.015,"h":26.038,"l":25.8814,"n":3191,"o":25.92,"t":"2026-10-21T14:00:00Z","v":439140,"vw":25.946004},{"c":25.91,"h":26.04,"l":25.89,"n":3209,"o":26.015,"t":"2026-10-21T14:15:00Z","v":506228,"vw":25.9842},{"c":25.86,"h":25.945,"l":25.825,"n":2626,"o":25.905,"t":"2026-10-21T14:30:00Z","v":367759,"vw":25.895843},{"c":25.925,"h":25.935,"l":25.845,"n":2166,"o":25.86,"t":"2026-10-21T14:45:00Z","v":477864,"vw":25.880754},{"c":25.905,"h":25.945,"l":25.865,"n":3044,"o":25.925,"t":"2026-10-21T15:00:00Z","v":663997,"vw":25.896355},{"c":25.82,"h":25.92,"l":25.81,"n":1996,"o":25.905,"t":"2026-10-21T15:15:00Z","v":362573,"vw":25.884755},{"c":25.84,"h":25.855,"l":25.7901,"n":2232,"o":25.82,"t":"2026-10-21T15:30:00Z","v":618733,"vw":25.826092},{"c":25.8471,"h":25.86,"l":25.81,"n":1879,"o":25.84,"t":"2026-10-21T15:45:00Z","v":410721,"vw":25.83415},{"c":25.885,"h":25.89,"l":25.795,"n":2131,"o":25.845,"t":"2026-10-21T16:00:00Z","v":435620,"vw":25.834314},{"c":25.885,"h":25.92,"l":25.87,"n":1856,"o":25.89,"t":"2026-10-21T16:15:00Z","v":390914,"vw":25.893355},{"c":25.8,"h":25.905,"l":25.66,"n":4756,"o":25.89,"t":"2026-10-21T16:30:00Z","v":1162209,"vw":25.771437},{"c":25.795,"h":25.84,"l":25.76,"n":1943,"o":25.79,"t":"2026-10-21T16:45:00Z","v":312472,"vw":25.796919},{"c":25.785,"h":25.795,"l":25.73,"n":1741,"o":25.795,"t":"2026-10-21T17:00:00Z","v":332961,"vw":25.758032},{"c":25.825,"h":25.83,"l":25.76,"n":1621,"o":25.785,"t":"2026-10-21T17:15:00Z","v":310359,"vw":25.790837},{"c":25.78,"h":25.83,"l":25.77,"n":2443,"o":25.83,"t":"2026-10-21T17:30:00Z","v":667366,"vw":25.797865},{"c":25.76,"h":25.785,"l":25.755,"n":653,"o":25.78,"t":"2026-10-21T17:45:00Z","v":179582,"vw":25.766799}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1126858398518142,"strike":27.70370927533459,"iv":0.8172753124935479,"gamma":0.1537811069383208,"theta":-0.08440828670889328,"vega":0.0032574039695887217,"rho":0.00014528847775964175,"breakevenPct":7.98290029187268},{"delta":0.15,"premium":0.31337962589990676,"strike":29.411741497020483,"iv":1.7244969447594405,"gamma":0.10276437620608979,"theta":-0.2128264583324206,"vega":0.004367607779270085,"rho":0.0002049870789779329,"breakevenPct":15.392550943013934},{"delta":0.2,"premium":0.3702154904176338,"strike":29.53992426719838,"iv":1.8828058459156003,"gamma":0.14408958270647315,"theta":-0.24478434282650938,"vega":0.0054324190202710895,"rho":0.00027487364315631084,"breakevenPct":16.110790984534212},{"delta":0.25,"premium":0.12941706412294646,"strike":26.386857445680974,"iv":0.4517910969793323,"gamma":0.35901854795972443,"theta":-0.06693153153153153,"vega":0.00590731319554849,"rho":0.0003649073234714887,"breakevenPct":2.9358482523444147},{"delta":0.3,"premium":0.16386327503974563,"strike":26.254372019077902,"iv":0.4468626391096979,"gamma":0.39428616852146264,"theta":-0.07188648648648649,"vega":0.0063842607313195545,"rho":0.0004352890805594258,"breakevenPct":2.555261234928752},{"delta":0.35,"premium":0.19830948595654477,"strike":26.121886592474826,"iv":0.4419341812400636,"gamma":0.42955378908320085,"theta":-0.07684144144144144,"vega":0.006861208267090619,"rho":0.0005056708376473628,"breakevenPct":2.174674217513089},{"delta":0.4,"premium":0.23471821756225428,"strike":25.9912625600699,"iv":0.4378718217562254,"gamma":0.4614093490607252,"theta":-0.08147339449541284,"vega":0.00729825251201398,"rho":0.0005759321333027674,"breakevenPct":1.8089315901869278},{"delta":0.45,"premium":0.2936959370904325,"strike":25.882044560943644,"iv":0.44376959370904323,"gamma":0.45402621231979035,"theta":-0.08239082568807339,"vega":0.007276408912188729,"rho":0.0006448081224840488,"breakevenPct":1.6138994488900418},{"delta":0.5,"premium":0.3526736566186107,"strike":25.77282656181739,"iv":0.44966736566186105,"gamma":0.4466430755788554,"theta":-0.08330825688073394,"vega":0.007254565312363477,"rho":0.0007136841116653302,"breakevenPct":1.4188673075931557},{"delta":0.55,"premium":0.41165137614678904,"strike":25.66360856269113,"iv":0.4555651376146789,"gamma":0.4392599388379205,"theta":-0.08422568807339449,"vega":0.0072327217125382265,"rho":0.0007825601008466117,"breakevenPct":1.2238351662962694},{"delta":0.6,"premium":0.47062909567496725,"strike":25.554390563564876,"iv":0.4614629095674967,"gamma":0.4318768020969856,"theta":-0.08514311926605504,"vega":0.007210878112712975,"rho":0.000851436090027893,"breakevenPct":1.0288030249993838},{"delta":0.65,"premium":0.5564712847838958,"strike":25.425695677915925,"iv":0.4709833629366489,"gamma":0.40824185908821786,"theta":-0.08346003552397868,"vega":0.006932504440497336,"rho":0.0009191291452719725,"breakevenPct":0.8624493893626579},{"delta":0.7,"premium":0.668963883955003,"strike":25.277679100059206,"iv":0.4840976317347543,"gamma":0.36848460627590296,"theta":-0.07919715808170515,"vega":0.0063996447602131445,"rho":0.0009856486923472737,"breakevenPct":0.7245457453967686},{"delta":0.75,"premium":0.7814564831261102,"strike":25.129662522202487,"iv":0.4972119005328597,"gamma":0.3287273534635879,"theta":-0.07493428063943161,"vega":0.005866785079928952,"rho":0.0010521682394225751,"breakevenPct":0.5866421014308791},{"delta":0.8,"premium":0.9215099715099722,"strike":24.955840455840455,"iv":0.519660398860399,"gamma":0.28391111111111095,"theta":-0.07092621082621083,"vega":0.0052940170940170925,"rho":0.001117264161888331,"breakevenPct":0.45555290120506586},{"delta":0.85,"premium":1.2562678062678063,"strike":24.599715099715098,"iv":0.6080507122507123,"gamma":0.20335555555555557,"theta":-0.0687182336182336,"vega":0.004439316239316239,"rho":0.0011723028653382666,"breakevenPct":0.3726044486914028},{"delta":0.9,"premium":1.686381709741551,"strike":24.142147117296222,"iv":0.6917025844930418,"gamma":0.1336349900596421,"theta":-0.05922524850894631,"vega":0.0033411530815109338,"rho":0.001222398647606046,"breakevenPct":0.26602805527085555}],"put":[{"delta":0.1,"premium":0.18094044916462337,"strike":22.411993345709284,"iv":1.648956026228658,"gamma":0.09715533520257574,"theta":-0.1419935095851805,"vega":0.003413782922515537,"rho":-0.00015867916021134045,"breakevenPct":13.699328817761412},{"delta":0.15,"premium":0.4178135072510203,"strike":21.68815989308004,"iv":2.473764141702828,"gamma":0.051773648802877215,"theta":-0.26934826621747326,"vega":0.00454517765519524,"rho":-0.0002455072671100325,"breakevenPct":17.42877955811716},{"delta":0.2,"premium":0.10428328611898018,"strike":25.01784702549575,"iv":0.4799757507082153,"gamma":0.3044327478753541,"theta":-0.06298895184135977,"vega":0.005271388101983003,"rho":-0.00031083641164563933,"breakevenPct":3.2858550490032306},{"delta":0.25,"premium":0.13827762039660058,"strike":25.159490084985837,"iv":0.469465835694051,"gamma":0.34596249291784703,"theta":-0.06766317280453257,"vega":0.005837960339943342,"rho":-0.00038579546617217457,"breakevenPct":2.867964034979685},{"delta":0.3,"premium":0.17227195467422096,"strike":25.30113314447592,"iv":0.45895592067988666,"gamma":0.38749223796033994,"theta":-0.07233739376770539,"vega":0.0064045325779036825,"rho":-0.0004607545206987098,"breakevenPct":2.45007302095614},{"delta":0.35,"premium":0.20626628895184135,"strike":25.442776203966005,"iv":0.44844600566572235,"gamma":0.42902198300283284,"theta":-0.07701161473087818,"vega":0.006971104815864023,"rho":-0.000535713575225245,"breakevenPct":2.0321820069325947},{"delta":0.4,"premium":0.36094594594594615,"strike":25.625844594594597,"iv":0.539539864864865,"gamma":0.4108152027027026,"theta":-0.09646790540540542,"vega":0.007212584459459459,"rho":-0.0006168222493982431,"breakevenPct":1.921977295618602},{"delta":0.45,"premium":0.5974324324324325,"strike":25.836993243243242,"iv":0.6995060810810811,"gamma":0.3521158783783783,"theta":-0.12594425675675677,"vega":0.007233699324324324,"rho":-0.0007020994576940111,"breakevenPct":2.02033846734934},{"delta":0.5,"premium":0.8339189189189189,"strike":26.04814189189189,"iv":0.8594722972972975,"gamma":0.293416554054054,"theta":-0.15542060810810812,"vega":0.0072548141891891895,"rho":-0.0007873766659897792,"breakevenPct":2.1186996390800776},{"delta":0.55,"premium":1.0704054054054055,"strike":26.25929054054054,"iv":1.0194385135135138,"gamma":0.23471722972972967,"theta":-0.1848969594594595,"vega":0.007275929054054054,"rho":-0.0008726538742855473,"breakevenPct":2.2170608108108154},{"delta":0.6,"premium":1.3068918918918917,"strike":26.47043918918919,"iv":1.1794047297297297,"gamma":0.1760179054054054,"theta":-0.2143733108108108,"vega":0.007297043918918919,"rho":-0.0009579310825813152,"breakevenPct":2.315421982541553},{"delta":0.65,"premium":0.8749197145405886,"strike":26.380017841213203,"iv":0.6512566458519179,"gamma":0.36017261373773424,"theta":-0.10870553077609275,"vega":0.006957983942908118,"rho":-0.0010070937685269803,"breakevenPct":0.9895259057740149},{"delta":0.7,"premium":1.367783229259589,"strike":26.826048171275644,"iv":0.9174029438001781,"gamma":0.22551605709188244,"theta":-0.14697493309545043,"vega":0.006556556645851919,"rho":-0.0011066546434666147,"breakevenPct":1.171331746832077},{"delta":0.75,"premium":1.6624703557312253,"strike":27.150691699604742,"iv":0.991935671936759,"gamma":0.16561610671936758,"theta":-0.14710207509881423,"vega":0.00597806324110672,"rho":-0.0011958571796491125,"breakevenPct":1.0550413669506307},{"delta":0.8,"premium":1.8304545454545458,"strike":27.397727272727273,"iv":0.9439613636363636,"gamma":0.1535113636363636,"theta":-0.1228431818181818,"vega":0.005286363636363636,"rho":-0.0012784371713803256,"breakevenPct":0.7481648785996615},{"delta":0.85,"premium":6.4399494389505705,"strike":31.854499489955064,"iv":2.4907793687840307,"gamma":0.04847937388022462,"theta":-0.269644989787414,"vega":0.004529472444971585,"rho":-0.0016225153304282563,"breakevenPct":1.3410324106968532},{"delta":0.9,"premium":4.363263302078498,"strike":29.966603001889546,"iv":1.5555416910168138,"gamma":0.06172052872134592,"theta":-0.13714168966346282,"vega":0.0033195038967099542,"rho":-0.0015731707174301732,"breakevenPct":0.608153339242845}]},"raw":{"call":[{"delta":0.1,"premium":0.1126858398518142,"strike":27.70370927533459,"iv":0.8172753124935479,"gamma":0.1537811069383208,"theta":-0.08440828670889328,"vega":0.0032574039695887217,"rho":0.00014528847775964175,"breakevenPct":7.98290029187268},{"delta":0.15,"premium":0.31337962589990676,"strike":29.411741497020483,"iv":1.7244969447594405,"gamma":0.10276437620608979,"theta":-0.2128264583324206,"vega":0.004367607779270085,"rho":0.0002049870789779329,"breakevenPct":15.392550943013934},{"delta":0.2,"premium":0.3702154904176338,"strike":29.53992426719838,"iv":1.8828058459156003,"gamma":0.14408958270647315,"theta":-0.24478434282650938,"vega":0.0054324190202710895,"rho":0.00027487364315631084,"breakevenPct":16.110790984534212},{"delta":0.25,"premium":0.12941706412294646,"strike":26.386857445680974,"iv":0.4517910969793323,"gamma":0.35901854795972443,"theta":-0.06693153153153153,"vega":0.00590731319554849,"rho":0.0003649073234714887,"breakevenPct":2.9358482523444147},{"delta":0.3,"premium":0.16386327503974563,"strike":26.254372019077902,"iv":0.4468626391096979,"gamma":0.39428616852146264,"theta":-0.07188648648648649,"vega":0.0063842607313195545,"rho":0.0004352890805594258,"breakevenPct":2.555261234928752},{"delta":0.35,"premium":0.19830948595654477,"strike":26.121886592474826,"iv":0.4419341812400636,"gamma":0.42955378908320085,"theta":-0.07684144144144144,"vega":0.006861208267090619,"rho":0.0005056708376473628,"breakevenPct":2.174674217513089},{"delta":0.4,"premium":0.23471821756225428,"strike":25.9912625600699,"iv":0.4378718217562254,"gamma":0.4614093490607252,"theta":-0.08147339449541284,"vega":0.00729825251201398,"rho":0.0005759321333027674,"breakevenPct":1.8089315901869278},{"delta":0.45,"premium":0.2936959370904325,"strike":25.882044560943644,"iv":0.44376959370904323,"gamma":0.45402621231979035,"theta":-0.08239082568807339,"vega":0.007276408912188729,"rho":0.0006448081224840488,"breakevenPct":1.6138994488900418},{"delta":0.5,"premium":0.3526736566186107,"strike":25.77282656181739,"iv":0.44966736566186105,"gamma":0.4466430755788554,"theta":-0.08330825688073394,"vega":0.007254565312363477,"rho":0.0007136841116653302,"breakevenPct":1.4188673075931557},{"delta":0.55,"premium":0.41165137614678904,"strike":25.66360856269113,"iv":0.4555651376146789,"gamma":0.4392599388379205,"theta":-0.08422568807339449,"vega":0.0072327217125382265,"rho":0.0007825601008466117,"breakevenPct":1.2238351662962694},{"delta":0.6,"premium":0.47062909567496725,"strike":25.554390563564876,"iv":0.4614629095674967,"gamma":0.4318768020969856,"theta":-0.08514311926605504,"vega":0.007210878112712975,"rho":0.000851436090027893,"breakevenPct":1.0288030249993838},{"delta":0.65,"premium":0.5564712847838958,"strike":25.425695677915925,"iv":0.4709833629366489,"gamma":0.40824185908821786,"theta":-0.08346003552397868,"vega":0.006932504440497336,"rho":0.0009191291452719725,"breakevenPct":0.8624493893626579},{"delta":0.7,"premium":0.668963883955003,"strike":25.277679100059206,"iv":0.4840976317347543,"gamma":0.36848460627590296,"theta":-0.07919715808170515,"vega":0.0063996447602131445,"rho":0.0009856486923472737,"breakevenPct":0.7245457453967686},{"delta":0.75,"premium":0.7814564831261102,"strike":25.129662522202487,"iv":0.4972119005328597,"gamma":0.3287273534635879,"theta":-0.07493428063943161,"vega":0.005866785079928952,"rho":0.0010521682394225751,"breakevenPct":0.5866421014308791},{"delta":0.8,"premium":0.9215099715099722,"strike":24.955840455840455,"iv":0.519660398860399,"gamma":0.28391111111111095,"theta":-0.07092621082621083,"vega":0.0052940170940170925,"rho":0.001117264161888331,"breakevenPct":0.45555290120506586},{"delta":0.85,"premium":1.2562678062678063,"strike":24.599715099715098,"iv":0.6080507122507123,"gamma":0.20335555555555557,"theta":-0.0687182336182336,"vega":0.004439316239316239,"rho":0.0011723028653382666,"breakevenPct":0.3726044486914028},{"delta":0.9,"premium":1.686381709741551,"strike":24.142147117296222,"iv":0.6917025844930418,"gamma":0.1336349900596421,"theta":-0.05922524850894631,"vega":0.0033411530815109338,"rho":0.001222398647606046,"breakevenPct":0.26602805527085555}],"put":[{"delta":0.1,"premium":0.18094044916462337,"strike":22.411993345709284,"iv":1.648956026228658,"gamma":0.09715533520257574,"theta":-0.1419935095851805,"vega":0.003413782922515537,"rho":-0.00015867916021134045,"breakevenPct":13.699328817761412},{"delta":0.15,"premium":0.4178135072510203,"strike":21.68815989308004,"iv":2.473764141702828,"gamma":0.051773648802877215,"theta":-0.26934826621747326,"vega":0.00454517765519524,"rho":-0.0002455072671100325,"breakevenPct":17.42877955811716},{"delta":0.2,"premium":0.10428328611898018,"strike":25.01784702549575,"iv":0.4799757507082153,"gamma":0.3044327478753541,"theta":-0.06298895184135977,"vega":0.005271388101983003,"rho":-0.00031083641164563933,"breakevenPct":3.2858550490032306},{"delta":0.25,"premium":0.13827762039660058,"strike":25.159490084985837,"iv":0.469465835694051,"gamma":0.34596249291784703,"theta":-0.06766317280453257,"vega":0.005837960339943342,"rho":-0.00038579546617217457,"breakevenPct":2.867964034979685},{"delta":0.3,"premium":0.17227195467422096,"strike":25.30113314447592,"iv":0.45895592067988666,"gamma":0.38749223796033994,"theta":-0.07233739376770539,"vega":0.0064045325779036825,"rho":-0.0004607545206987098,"breakevenPct":2.45007302095614},{"delta":0.35,"premium":0.20626628895184135,"strike":25.442776203966005,"iv":0.44844600566572235,"gamma":0.42902198300283284,"theta":-0.07701161473087818,"vega":0.006971104815864023,"rho":-0.000535713575225245,"breakevenPct":2.0321820069325947},{"delta":0.4,"premium":0.36094594594594615,"strike":25.625844594594597,"iv":0.539539864864865,"gamma":0.4108152027027026,"theta":-0.09646790540540542,"vega":0.007212584459459459,"rho":-0.0006168222493982431,"breakevenPct":1.921977295618602},{"delta":0.45,"premium":0.5974324324324325,"strike":25.836993243243242,"iv":0.6995060810810811,"gamma":0.3521158783783783,"theta":-0.12594425675675677,"vega":0.007233699324324324,"rho":-0.0007020994576940111,"breakevenPct":2.02033846734934},{"delta":0.5,"premium":0.8339189189189189,"strike":26.04814189189189,"iv":0.8594722972972975,"gamma":0.293416554054054,"theta":-0.15542060810810812,"vega":0.0072548141891891895,"rho":-0.0007873766659897792,"breakevenPct":2.1186996390800776},{"delta":0.55,"premium":1.0704054054054055,"strike":26.25929054054054,"iv":1.0194385135135138,"gamma":0.23471722972972967,"theta":-0.1848969594594595,"vega":0.007275929054054054,"rho":-0.0008726538742855473,"breakevenPct":2.2170608108108154},{"delta":0.6,"premium":1.3068918918918917,"strike":26.47043918918919,"iv":1.1794047297297297,"gamma":0.1760179054054054,"theta":-0.2143733108108108,"vega":0.007297043918918919,"rho":-0.0009579310825813152,"breakevenPct":2.315421982541553},{"delta":0.65,"premium":0.8749197145405886,"strike":26.380017841213203,"iv":0.6512566458519179,"gamma":0.36017261373773424,"theta":-0.10870553077609275,"vega":0.006957983942908118,"rho":-0.0010070937685269803,"breakevenPct":0.9895259057740149},{"delta":0.7,"premium":1.367783229259589,"strike":26.826048171275644,"iv":0.9174029438001781,"gamma":0.22551605709188244,"theta":-0.14697493309545043,"vega":0.006556556645851919,"rho":-0.0011066546434666147,"breakevenPct":1.171331746832077},{"delta":0.75,"premium":1.6624703557312253,"strike":27.150691699604742,"iv":0.991935671936759,"gamma":0.16561610671936758,"theta":-0.14710207509881423,"vega":0.00597806324110672,"rho":-0.0011958571796491125,"breakevenPct":1.0550413669506307},{"delta":0.8,"premium":1.8304545454545458,"strike":27.397727272727273,"iv":0.9439613636363636,"gamma":0.1535113636363636,"theta":-0.1228431818181818,"vega":0.005286363636363636,"rho":-0.0012784371713803256,"breakevenPct":0.7481648785996615},{"delta":0.85,"premium":6.4399494389505705,"strike":31.854499489955064,"iv":2.4907793687840307,"gamma":0.04847937388022462,"theta":-0.269644989787414,"vega":0.004529472444971585,"rho":-0.0016225153304282563,"breakevenPct":1.3410324106968532},{"delta":0.9,"premium":4.363263302078498,"strike":29.966603001889546,"iv":1.5555416910168138,"gamma":0.06172052872134592,"theta":-0.13714168966346282,"vega":0.0033195038967099542,"rho":-0.0015731707174301732,"breakevenPct":0.608153339242845}]}},"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"}}