{"symbol":"PKE","url":"https://intraalpha.com/companies/PKE","capturedAt":"2026-10-23T03:00:01.341Z","state":"ready","quote":{"symbol":"PKE","last_price":25.58,"prev_close":25.59,"regular_close":25.58,"change":-0.01,"change_pct":-0.0391,"regular_change":-0.01,"regular_change_pct":-0.0391,"extended_change":0,"extended_change_pct":0,"bid":21.97,"ask":25.8,"bid_size":100,"ask_size":100,"volume":318303,"vwap":25.241483,"open":25.37,"high":25.6,"low":24.54,"close":25.58,"trade_count":5837,"last_trade_at":"2026-10-22T23:00:00.001615092Z","last_quote_at":"2026-10-23T00:00:00.276065808Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:00.587768409-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PKE","fetched_at":"2026-10-23T03:00:00.638811+00:00","name":"Park Aerospace Corp","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Park Aerospace Corp. The company is headquartered in Westbury, New York.","fiscal_year_end":"March","latest_quarter":"2026-09-30","market_cap":556614000,"ebitda":17970000,"pe_ratio":36.04,"peg_ratio":1.485,"book_value":7.39,"dividend_per_share":0.5,"dividend_yield":0.0195,"eps":0.71,"revenue_ttm":80623000,"gross_profit_ttm":25449000,"profit_margin":0.184,"operating_margin_ttm":0.184,"return_on_assets_ttm":0.069,"return_on_equity_ttm":0.111,"quarterly_earnings_growth":0.739,"quarterly_revenue_growth":0.269,"analyst_target_price":42.5,"analyst_number":2,"beta":0.393,"fifty_two_week_high":39.69,"fifty_two_week_low":17.93,"fifty_day_ma":30.94,"two_hundred_day_ma":30.76,"shares_outstanding":21751200,"forward_pe":17.09,"price_to_sales":6.9,"price_to_book":4.971,"ev_to_revenue":7.38,"ev_to_ebitda":33.13},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:00.638811+00:00"},"optionObservedAt":"2026-10-22T19:59:59.655Z","bars":[{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-16T11:05:00Z","v":100,"vw":26.5},{"c":26.3,"h":26.5,"l":26.29,"n":65,"o":26.44,"t":"2026-10-16T13:30:00Z","v":6090,"vw":26.417569},{"c":26.4,"h":26.4,"l":26.4,"n":15,"o":26.4,"t":"2026-10-16T13:35:00Z","v":515,"vw":26.4},{"c":26.49,"h":26.49,"l":26.49,"n":7,"o":26.49,"t":"2026-10-16T13:40:00Z","v":439,"vw":26.49},{"c":26.64,"h":26.72,"l":26.5,"n":52,"o":26.5,"t":"2026-10-16T13:50:00Z","v":3315,"vw":26.616364},{"c":26.54,"h":26.73,"l":26.53,"n":101,"o":26.73,"t":"2026-10-16T13:55:00Z","v":3833,"vw":26.633645},{"c":26.71,"h":26.71,"l":26.56,"n":55,"o":26.56,"t":"2026-10-16T14:00:00Z","v":3076,"vw":26.601679},{"c":26.615,"h":26.615,"l":26.615,"n":4,"o":26.615,"t":"2026-10-16T14:10:00Z","v":154,"vw":26.615},{"c":26.625,"h":26.625,"l":26.62,"n":11,"o":26.62,"t":"2026-10-16T14:15:00Z","v":271,"vw":26.6225},{"c":26.93,"h":26.97,"l":26.5,"n":87,"o":26.53,"t":"2026-10-16T14:20:00Z","v":7521,"vw":26.615289},{"c":26.87,"h":26.96,"l":26.87,"n":27,"o":26.93,"t":"2026-10-16T14:25:00Z","v":1635,"vw":26.890985},{"c":26.87,"h":26.95,"l":26.87,"n":22,"o":26.95,"t":"2026-10-16T14:30:00Z","v":750,"vw":26.91},{"c":26.95,"h":26.95,"l":26.87,"n":10,"o":26.9272,"t":"2026-10-16T14:35:00Z","v":635,"vw":26.899071},{"c":26.83,"h":26.855,"l":26.83,"n":10,"o":26.855,"t":"2026-10-16T14:40:00Z","v":460,"vw":26.838361},{"c":26.84,"h":26.84,"l":26.84,"n":4,"o":26.84,"t":"2026-10-16T14:50:00Z","v":103,"vw":26.84},{"c":26.91,"h":26.94,"l":26.91,"n":9,"o":26.91,"t":"2026-10-16T14:55:00Z","v":714,"vw":26.918357},{"c":26.76,"h":26.84,"l":26.76,"n":31,"o":26.84,"t":"2026-10-16T15:00:00Z","v":742,"vw":26.824},{"c":26.85,"h":26.85,"l":26.85,"n":15,"o":26.85,"t":"2026-10-16T15:05:00Z","v":540,"vw":26.85},{"c":26.785,"h":26.85,"l":26.73,"n":294,"o":26.85,"t":"2026-10-16T15:10:00Z","v":17574,"vw":26.790254},{"c":26.73,"h":26.74,"l":26.72,"n":63,"o":26.74,"t":"2026-10-16T15:20:00Z","v":2611,"vw":26.727745},{"c":26.74,"h":26.76,"l":26.74,"n":28,"o":26.76,"t":"2026-10-16T15:25:00Z","v":791,"vw":26.75},{"c":26.665,"h":26.71,"l":26.66,"n":75,"o":26.71,"t":"2026-10-16T15:30:00Z","v":3439,"vw":26.692282},{"c":26.58,"h":26.705,"l":26.58,"n":60,"o":26.705,"t":"2026-10-16T15:35:00Z","v":1892,"vw":26.63273},{"c":26.52,"h":26.535,"l":26.51,"n":31,"o":26.53,"t":"2026-10-16T15:40:00Z","v":874,"vw":26.519167},{"c":26.555,"h":26.56,"l":26.505,"n":44,"o":26.505,"t":"2026-10-16T15:45:00Z","v":2843,"vw":26.54598},{"c":26.45,"h":26.54,"l":26.45,"n":50,"o":26.54,"t":"2026-10-16T15:50:00Z","v":1504,"vw":26.508889},{"c":26.47,"h":26.47,"l":26.4233,"n":21,"o":26.4233,"t":"2026-10-16T15:55:00Z","v":1304,"vw":26.436897},{"c":26.38,"h":26.4,"l":26.34,"n":37,"o":26.38,"t":"2026-10-16T16:00:00Z","v":1141,"vw":26.375309},{"c":26.36,"h":26.4,"l":26.36,"n":20,"o":26.4,"t":"2026-10-16T16:05:00Z","v":943,"vw":26.386408},{"c":26.295,"h":26.3,"l":26.29,"n":23,"o":26.3,"t":"2026-10-16T16:10:00Z","v":711,"vw":26.294755},{"c":26.35,"h":26.35,"l":26.33,"n":14,"o":26.33,"t":"2026-10-16T16:15:00Z","v":685,"vw":26.3375},{"c":26.29,"h":26.29,"l":26.29,"n":62,"o":26.29,"t":"2026-10-16T16:20:00Z","v":892,"vw":26.29},{"c":26.3,"h":26.3,"l":26.29,"n":19,"o":26.29,"t":"2026-10-16T16:25:00Z","v":1756,"vw":26.290667},{"c":26.285,"h":26.3,"l":26.26,"n":46,"o":26.27,"t":"2026-10-16T16:30:00Z","v":1753,"vw":26.273182},{"c":26.3,"h":26.3122,"l":26.285,"n":30,"o":26.285,"t":"2026-10-16T16:35:00Z","v":1440,"vw":26.296017},{"c":26.3,"h":26.3,"l":26.3,"n":4,"o":26.3,"t":"2026-10-16T16:40:00Z","v":208,"vw":26.3},{"c":26.205,"h":26.25,"l":26.2,"n":59,"o":26.25,"t":"2026-10-16T16:45:00Z","v":2907,"vw":26.23091},{"c":26.2007,"h":26.205,"l":26.2007,"n":17,"o":26.205,"t":"2026-10-16T16:50:00Z","v":773,"vw":26.201929},{"c":26.255,"h":26.29,"l":26.205,"n":32,"o":26.205,"t":"2026-10-16T16:55:00Z","v":3078,"vw":26.243345},{"c":26.3,"h":26.3,"l":26.23,"n":30,"o":26.23,"t":"2026-10-16T17:05:00Z","v":1580,"vw":26.279349},{"c":26.29,"h":26.2978,"l":26.29,"n":10,"o":26.2978,"t":"2026-10-16T17:10:00Z","v":569,"vw":26.293387},{"c":26.275,"h":26.275,"l":26.275,"n":14,"o":26.275,"t":"2026-10-16T17:15:00Z","v":605,"vw":26.275},{"c":26.22,"h":26.24,"l":26.22,"n":37,"o":26.24,"t":"2026-10-16T17:20:00Z","v":1067,"vw":26.225},{"c":26.315,"h":26.32,"l":26.28,"n":47,"o":26.29,"t":"2026-10-16T17:25:00Z","v":1903,"vw":26.29511},{"c":26.31,"h":26.31,"l":26.31,"n":11,"o":26.31,"t":"2026-10-16T17:30:00Z","v":1329,"vw":26.31},{"c":26.315,"h":26.33,"l":26.3,"n":29,"o":26.305,"t":"2026-10-16T17:35:00Z","v":1157,"vw":26.312759},{"c":26.39,"h":26.42,"l":26.34,"n":66,"o":26.34,"t":"2026-10-16T17:40:00Z","v":2784,"vw":26.385625},{"c":26.26,"h":26.34,"l":26.25,"n":53,"o":26.34,"t":"2026-10-16T17:45:00Z","v":2171,"vw":26.308571},{"c":26.215,"h":26.255,"l":26.215,"n":24,"o":26.255,"t":"2026-10-16T17:50:00Z","v":1120,"vw":26.2325},{"c":26.16,"h":26.24,"l":26.16,"n":18,"o":26.24,"t":"2026-10-16T17:55:00Z","v":538,"vw":26.2},{"c":26.08,"h":26.185,"l":26.08,"n":26,"o":26.185,"t":"2026-10-16T18:00:00Z","v":999,"vw":26.126618},{"c":26.185,"h":26.21,"l":26.14,"n":60,"o":26.14,"t":"2026-10-16T18:05:00Z","v":4133,"vw":26.165361},{"c":26.2,"h":26.25,"l":26.17,"n":58,"o":26.22,"t":"2026-10-16T18:10:00Z","v":6014,"vw":26.21196},{"c":26.18,"h":26.205,"l":26.16,"n":32,"o":26.205,"t":"2026-10-16T18:15:00Z","v":2058,"vw":26.180417},{"c":26.19,"h":26.19,"l":26.185,"n":9,"o":26.185,"t":"2026-10-16T18:20:00Z","v":514,"vw":26.18875},{"c":26.28,"h":26.28,"l":26.19,"n":57,"o":26.19,"t":"2026-10-16T18:25:00Z","v":2775,"vw":26.222126},{"c":26.305,"h":26.305,"l":26.26,"n":33,"o":26.26,"t":"2026-10-16T18:30:00Z","v":941,"vw":26.29125},{"c":26.33,"h":26.33,"l":26.32,"n":15,"o":26.32,"t":"2026-10-16T18:35:00Z","v":688,"vw":26.3275},{"c":26.28,"h":26.33,"l":26.28,"n":71,"o":26.33,"t":"2026-10-16T18:40:00Z","v":2856,"vw":26.301891},{"c":26.28,"h":26.28,"l":26.28,"n":17,"o":26.28,"t":"2026-10-16T18:45:00Z","v":451,"vw":26.28},{"c":26.275,"h":26.32,"l":26.275,"n":10,"o":26.32,"t":"2026-10-16T18:50:00Z","v":709,"vw":26.284},{"c":26.31,"h":26.31,"l":26.31,"n":23,"o":26.31,"t":"2026-10-16T18:55:00Z","v":864,"vw":26.31},{"c":26.26,"h":26.32,"l":26.26,"n":68,"o":26.32,"t":"2026-10-16T19:00:00Z","v":3256,"vw":26.272768},{"c":26.23,"h":26.28,"l":26.23,"n":75,"o":26.28,"t":"2026-10-16T19:05:00Z","v":2196,"vw":26.254318},{"c":26.34,"h":26.34,"l":26.24,"n":46,"o":26.24,"t":"2026-10-16T19:10:00Z","v":1800,"vw":26.277143},{"c":26.35,"h":26.46,"l":26.35,"n":75,"o":26.4,"t":"2026-10-16T19:15:00Z","v":3629,"vw":26.401191},{"c":26.395,"h":26.46,"l":26.37,"n":140,"o":26.42,"t":"2026-10-16T19:20:00Z","v":5109,"vw":26.41988},{"c":26.36,"h":26.405,"l":26.335,"n":110,"o":26.405,"t":"2026-10-16T19:25:00Z","v":9088,"vw":26.36373},{"c":26.21,"h":26.385,"l":26.19,"n":76,"o":26.385,"t":"2026-10-16T19:30:00Z","v":3238,"vw":26.300252},{"c":26.21,"h":26.21,"l":26.16,"n":14,"o":26.16,"t":"2026-10-16T19:35:00Z","v":639,"vw":26.185},{"c":26.11,"h":26.25,"l":26.11,"n":109,"o":26.22,"t":"2026-10-16T19:40:00Z","v":3971,"vw":26.206552},{"c":26.17,"h":26.17,"l":26.1,"n":108,"o":26.1,"t":"2026-10-16T19:45:00Z","v":4183,"vw":26.131762},{"c":26.27,"h":26.27,"l":26.2,"n":116,"o":26.235,"t":"2026-10-16T19:50:00Z","v":2582,"vw":26.231247},{"c":26.35,"h":26.35,"l":26.19,"n":538,"o":26.19,"t":"2026-10-16T19:55:00Z","v":23056,"vw":26.285287},{"c":26.31,"h":26.31,"l":26.31,"n":20,"o":26.31,"t":"2026-10-16T20:00:00Z","v":62634,"vw":26.31},{"c":25.94,"h":25.94,"l":25.94,"n":3,"o":25.94,"t":"2026-10-16T23:30:00Z","v":257,"vw":25.94},{"c":26.29,"h":26.45,"l":26.29,"n":23,"o":26.34,"t":"2026-10-19T13:30:00Z","v":1048,"vw":26.351463},{"c":26.115,"h":26.115,"l":26.115,"n":2,"o":26.115,"t":"2026-10-19T13:40:00Z","v":184,"vw":26.115},{"c":26.1,"h":26.1,"l":25.87,"n":8,"o":26.1,"t":"2026-10-19T13:45:00Z","v":1148,"vw":26.077969},{"c":25.93,"h":25.93,"l":25.93,"n":7,"o":25.93,"t":"2026-10-19T13:50:00Z","v":266,"vw":25.93},{"c":26.21,"h":26.21,"l":25.935,"n":29,"o":25.935,"t":"2026-10-19T14:00:00Z","v":1115,"vw":26.107222},{"c":25.985,"h":26.11,"l":25.985,"n":9,"o":26.11,"t":"2026-10-19T14:05:00Z","v":343,"vw":26.0475},{"c":26.18,"h":26.18,"l":26,"n":40,"o":26,"t":"2026-10-19T14:15:00Z","v":4866,"vw":26.071443},{"c":26.2,"h":26.22,"l":26.2,"n":6,"o":26.22,"t":"2026-10-19T14:20:00Z","v":383,"vw":26.205714},{"c":26.04,"h":26.04,"l":26,"n":57,"o":26.03,"t":"2026-10-19T14:35:00Z","v":1593,"vw":26.012449},{"c":26.03,"h":26.03,"l":26.03,"n":7,"o":26.03,"t":"2026-10-19T14:40:00Z","v":337,"vw":26.03},{"c":26.03,"h":26.0748,"l":26.03,"n":5,"o":26.0748,"t":"2026-10-19T14:45:00Z","v":380,"vw":26.046243},{"c":26.1101,"h":26.24,"l":26.1101,"n":42,"o":26.16,"t":"2026-10-19T14:50:00Z","v":2930,"vw":26.182618},{"c":26.155,"h":26.155,"l":26.155,"n":6,"o":26.155,"t":"2026-10-19T15:00:00Z","v":124,"vw":26.155},{"c":26.245,"h":26.245,"l":26.245,"n":4,"o":26.245,"t":"2026-10-19T15:05:00Z","v":155,"vw":26.245},{"c":26.22,"h":26.3,"l":26.21,"n":58,"o":26.265,"t":"2026-10-19T15:10:00Z","v":3790,"vw":26.261702},{"c":26.23,"h":26.3,"l":26.215,"n":35,"o":26.3,"t":"2026-10-19T15:15:00Z","v":1693,"vw":26.245434},{"c":26.25,"h":26.315,"l":26.22,"n":150,"o":26.23,"t":"2026-10-19T15:20:00Z","v":3713,"vw":26.241042},{"c":26.2,"h":26.26,"l":26.2,"n":15,"o":26.25,"t":"2026-10-19T15:25:00Z","v":1552,"vw":26.239},{"c":26.17,"h":26.21,"l":26.165,"n":34,"o":26.2,"t":"2026-10-19T15:30:00Z","v":1514,"vw":26.191845},{"c":26.17,"h":26.175,"l":26.165,"n":16,"o":26.165,"t":"2026-10-19T15:35:00Z","v":953,"vw":26.169444},{"c":26.19,"h":26.24,"l":26.17,"n":19,"o":26.17,"t":"2026-10-19T15:40:00Z","v":612,"vw":26.195},{"c":26.24,"h":26.25,"l":26.17,"n":19,"o":26.18,"t":"2026-10-19T15:45:00Z","v":4165,"vw":26.235256},{"c":26.24,"h":26.24,"l":26.16,"n":22,"o":26.24,"t":"2026-10-19T15:50:00Z","v":2424,"vw":26.236522},{"c":26.19,"h":26.3032,"l":26.19,"n":113,"o":26.3032,"t":"2026-10-19T15:55:00Z","v":2354,"vw":26.271132},{"c":26.165,"h":26.216,"l":26.14,"n":57,"o":26.216,"t":"2026-10-19T16:00:00Z","v":1455,"vw":26.163714},{"c":26.1,"h":26.245,"l":26.1,"n":66,"o":26.17,"t":"2026-10-19T16:05:00Z","v":3600,"vw":26.192173},{"c":26.13,"h":26.14,"l":26.105,"n":40,"o":26.105,"t":"2026-10-19T16:10:00Z","v":4480,"vw":26.137237},{"c":26.08,"h":26.1,"l":26.06,"n":21,"o":26.1,"t":"2026-10-19T16:15:00Z","v":699,"vw":26.087984},{"c":26.085,"h":26.085,"l":26.03,"n":15,"o":26.03,"t":"2026-10-19T16:20:00Z","v":759,"vw":26.049064},{"c":26.1,"h":26.1,"l":26.04,"n":42,"o":26.085,"t":"2026-10-19T16:25:00Z","v":2159,"vw":26.06371},{"c":26.075,"h":26.075,"l":26.07,"n":30,"o":26.07,"t":"2026-10-19T16:30:00Z","v":981,"vw":26.07101},{"c":26.0883,"h":26.0883,"l":26.0883,"n":4,"o":26.0883,"t":"2026-10-19T16:35:00Z","v":292,"vw":26.0883},{"c":26.0309,"h":26.075,"l":26.0309,"n":11,"o":26.075,"t":"2026-10-19T16:40:00Z","v":397,"vw":26.049746},{"c":26.075,"h":26.09,"l":26.075,"n":8,"o":26.09,"t":"2026-10-19T16:45:00Z","v":411,"vw":26.084505},{"c":26.065,"h":26.065,"l":26.065,"n":3,"o":26.065,"t":"2026-10-19T16:50:00Z","v":102,"vw":26.065},{"c":26.065,"h":26.065,"l":26.065,"n":19,"o":26.065,"t":"2026-10-19T16:55:00Z","v":712,"vw":26.065},{"c":26.04,"h":26.04,"l":25.99,"n":130,"o":26.03,"t":"2026-10-19T17:00:00Z","v":5424,"vw":26.022258},{"c":26.09,"h":26.135,"l":26.03,"n":53,"o":26.03,"t":"2026-10-19T17:05:00Z","v":2454,"vw":26.104619},{"c":26.085,"h":26.09,"l":26.03,"n":4,"o":26.03,"t":"2026-10-19T17:15:00Z","v":1208,"vw":26.039584},{"c":26.0601,"h":26.0601,"l":26.06,"n":11,"o":26.06,"t":"2026-10-19T17:20:00Z","v":392,"vw":26.06005},{"c":26.06,"h":26.06,"l":26.06,"n":19,"o":26.06,"t":"2026-10-19T17:25:00Z","v":772,"vw":26.06},{"c":26.03,"h":26.06,"l":26.03,"n":38,"o":26.055,"t":"2026-10-19T17:30:00Z","v":1624,"vw":26.050857},{"c":26.035,"h":26.07,"l":26.035,"n":36,"o":26.07,"t":"2026-10-19T17:35:00Z","v":1145,"vw":26.048553},{"c":26.07,"h":26.07,"l":26.07,"n":28,"o":26.07,"t":"2026-10-19T17:40:00Z","v":1132,"vw":26.07},{"c":26.03,"h":26.055,"l":26.03,"n":12,"o":26.055,"t":"2026-10-19T17:45:00Z","v":503,"vw":26.03625},{"c":26.055,"h":26.055,"l":26.055,"n":23,"o":26.055,"t":"2026-10-19T17:55:00Z","v":689,"vw":26.055},{"c":26.1,"h":26.1,"l":26.1,"n":4,"o":26.1,"t":"2026-10-19T18:00:00Z","v":171,"vw":26.1},{"c":26.05,"h":26.05,"l":26.05,"n":8,"o":26.05,"t":"2026-10-19T18:05:00Z","v":213,"vw":26.05},{"c":26.14,"h":26.14,"l":26.095,"n":59,"o":26.095,"t":"2026-10-19T18:10:00Z","v":1736,"vw":26.1175},{"c":26.135,"h":26.1883,"l":26.135,"n":8,"o":26.1883,"t":"2026-10-19T18:15:00Z","v":1228,"vw":26.180153},{"c":26.1,"h":26.11,"l":26.1,"n":35,"o":26.11,"t":"2026-10-19T18:20:00Z","v":1330,"vw":26.107143},{"c":26.115,"h":26.115,"l":26.115,"n":12,"o":26.115,"t":"2026-10-19T18:25:00Z","v":317,"vw":26.115},{"c":26.07,"h":26.07,"l":26.07,"n":16,"o":26.07,"t":"2026-10-19T18:30:00Z","v":467,"vw":26.07},{"c":26.1,"h":26.12,"l":26.1,"n":27,"o":26.12,"t":"2026-10-19T18:45:00Z","v":996,"vw":26.108946},{"c":26.11,"h":26.12,"l":26.08,"n":65,"o":26.12,"t":"2026-10-19T18:50:00Z","v":3494,"vw":26.101891},{"c":26.1,"h":26.125,"l":26.1,"n":26,"o":26.125,"t":"2026-10-19T18:55:00Z","v":648,"vw":26.116667},{"c":26.15,"h":26.15,"l":26.12,"n":45,"o":26.12,"t":"2026-10-19T19:00:00Z","v":1437,"vw":26.13503},{"c":26.15,"h":26.16,"l":26.141,"n":51,"o":26.16,"t":"2026-10-19T19:05:00Z","v":1721,"vw":26.152818},{"c":26.13,"h":26.14,"l":26.13,"n":41,"o":26.14,"t":"2026-10-19T19:10:00Z","v":602,"vw":26.135},{"c":26.16,"h":26.16,"l":26.16,"n":8,"o":26.16,"t":"2026-10-19T19:15:00Z","v":140,"vw":26.16},{"c":26.19,"h":26.21,"l":26.17,"n":137,"o":26.18,"t":"2026-10-19T19:20:00Z","v":4826,"vw":26.187736},{"c":26.15,"h":26.19,"l":26.11,"n":104,"o":26.16,"t":"2026-10-19T19:30:00Z","v":3275,"vw":26.146135},{"c":26.15,"h":26.155,"l":26.1436,"n":41,"o":26.155,"t":"2026-10-19T19:35:00Z","v":1287,"vw":26.14869},{"c":26.09,"h":26.2,"l":26.08,"n":239,"o":26.18,"t":"2026-10-19T19:40:00Z","v":8094,"vw":26.151631},{"c":26.095,"h":26.095,"l":26.0549,"n":90,"o":26.055,"t":"2026-10-19T19:45:00Z","v":6035,"vw":26.07132},{"c":26.065,"h":26.08,"l":26.03,"n":105,"o":26.075,"t":"2026-10-19T19:50:00Z","v":3633,"vw":26.050648},{"c":26.16,"h":26.18,"l":26.065,"n":491,"o":26.065,"t":"2026-10-19T19:55:00Z","v":26252,"vw":26.123054},{"c":26.17,"h":26.17,"l":26.17,"n":34,"o":26.17,"t":"2026-10-19T20:00:00Z","v":50180,"vw":26.17},{"c":26.085,"h":26.09,"l":26.06,"n":30,"o":26.06,"t":"2026-10-20T13:30:00Z","v":1713,"vw":26.071573},{"c":25.97,"h":26.085,"l":25.97,"n":47,"o":26.085,"t":"2026-10-20T13:45:00Z","v":2245,"vw":26.078235},{"c":26.32,"h":26.32,"l":25.935,"n":38,"o":25.935,"t":"2026-10-20T13:50:00Z","v":2254,"vw":26.095797},{"c":26.46,"h":26.46,"l":26.265,"n":16,"o":26.43,"t":"2026-10-20T13:55:00Z","v":707,"vw":26.339},{"c":26.295,"h":26.38,"l":26.295,"n":17,"o":26.38,"t":"2026-10-20T14:05:00Z","v":966,"vw":26.311745},{"c":26.285,"h":26.29,"l":26.285,"n":13,"o":26.29,"t":"2026-10-20T14:10:00Z","v":1376,"vw":26.28744},{"c":26.29,"h":26.29,"l":26.29,"n":7,"o":26.29,"t":"2026-10-20T14:15:00Z","v":110,"vw":26.29},{"c":26.46,"h":26.46,"l":26.4,"n":34,"o":26.4,"t":"2026-10-20T14:20:00Z","v":1283,"vw":26.409231},{"c":26.39,"h":26.44,"l":26.39,"n":9,"o":26.39,"t":"2026-10-20T14:25:00Z","v":473,"vw":26.415},{"c":26.51,"h":26.67,"l":26.51,"n":20,"o":26.63,"t":"2026-10-20T14:30:00Z","v":809,"vw":26.57958},{"c":26.61,"h":26.6636,"l":26.61,"n":12,"o":26.6636,"t":"2026-10-20T14:45:00Z","v":1320,"vw":26.655462},{"c":26.6,"h":26.6,"l":26.59,"n":21,"o":26.6,"t":"2026-10-20T14:50:00Z","v":599,"vw":26.597947},{"c":26.58,"h":26.62,"l":26.58,"n":34,"o":26.62,"t":"2026-10-20T14:55:00Z","v":1972,"vw":26.589393},{"c":26.575,"h":26.6,"l":26.52,"n":54,"o":26.6,"t":"2026-10-20T15:05:00Z","v":1872,"vw":26.538646},{"c":26.275,"h":26.44,"l":26.22,"n":91,"o":26.44,"t":"2026-10-20T15:10:00Z","v":2519,"vw":26.373649},{"c":26.18,"h":26.275,"l":26.18,"n":68,"o":26.275,"t":"2026-10-20T15:15:00Z","v":4624,"vw":26.209625},{"c":26.165,"h":26.165,"l":26.165,"n":2,"o":26.165,"t":"2026-10-20T15:20:00Z","v":260,"vw":26.165},{"c":26.13,"h":26.13,"l":26.13,"n":18,"o":26.13,"t":"2026-10-20T15:25:00Z","v":402,"vw":26.13},{"c":26.145,"h":26.145,"l":26.13,"n":13,"o":26.13,"t":"2026-10-20T15:30:00Z","v":2339,"vw":26.144298},{"c":26.09,"h":26.145,"l":26.09,"n":5,"o":26.145,"t":"2026-10-20T15:35:00Z","v":233,"vw":26.1175},{"c":26.205,"h":26.205,"l":26.145,"n":49,"o":26.145,"t":"2026-10-20T15:40:00Z","v":3661,"vw":26.163862},{"c":26.1,"h":26.17,"l":26.075,"n":76,"o":26.17,"t":"2026-10-20T15:45:00Z","v":2058,"vw":26.114489},{"c":26.135,"h":26.135,"l":26.075,"n":53,"o":26.075,"t":"2026-10-20T15:50:00Z","v":5218,"vw":26.08534},{"c":26.11,"h":26.14,"l":26.08,"n":17,"o":26.14,"t":"2026-10-20T15:55:00Z","v":1447,"vw":26.099478},{"c":26.065,"h":26.11,"l":26.04,"n":31,"o":26.06,"t":"2026-10-20T16:00:00Z","v":2303,"vw":26.05225},{"c":26.07,"h":26.08,"l":26.07,"n":32,"o":26.07,"t":"2026-10-20T16:05:00Z","v":7225,"vw":26.071714},{"c":26.02,"h":26.02,"l":26.02,"n":5,"o":26.02,"t":"2026-10-20T16:10:00Z","v":138,"vw":26.02},{"c":25.94,"h":26.021,"l":25.94,"n":58,"o":26.021,"t":"2026-10-20T16:15:00Z","v":1431,"vw":25.996727},{"c":25.98,"h":25.98,"l":25.94,"n":43,"o":25.94,"t":"2026-10-20T16:20:00Z","v":1691,"vw":25.963232},{"c":25.97,"h":26.025,"l":25.97,"n":21,"o":26,"t":"2026-10-20T16:25:00Z","v":932,"vw":26.008638},{"c":26.095,"h":26.095,"l":26.025,"n":58,"o":26.0766,"t":"2026-10-20T16:30:00Z","v":10122,"vw":26.065466},{"c":26.08,"h":26.09,"l":26.06,"n":26,"o":26.09,"t":"2026-10-20T16:35:00Z","v":621,"vw":26.078864},{"c":26.02,"h":26.08,"l":26.02,"n":57,"o":26.08,"t":"2026-10-20T16:40:00Z","v":1379,"vw":26.060261},{"c":26.03,"h":26.03,"l":26.025,"n":16,"o":26.025,"t":"2026-10-20T16:45:00Z","v":984,"vw":26.027173},{"c":25.89,"h":25.99,"l":25.89,"n":64,"o":25.99,"t":"2026-10-20T16:50:00Z","v":3770,"vw":25.945},{"c":25.9,"h":25.9269,"l":25.895,"n":80,"o":25.91,"t":"2026-10-20T17:00:00Z","v":3154,"vw":25.908975},{"c":25.87,"h":25.87,"l":25.87,"n":11,"o":25.87,"t":"2026-10-20T17:05:00Z","v":345,"vw":25.87},{"c":25.885,"h":25.91,"l":25.875,"n":22,"o":25.8807,"t":"2026-10-20T17:10:00Z","v":1586,"vw":25.885808},{"c":25.84,"h":25.84,"l":25.84,"n":7,"o":25.84,"t":"2026-10-20T17:15:00Z","v":128,"vw":25.84},{"c":25.85,"h":25.85,"l":25.8472,"n":31,"o":25.85,"t":"2026-10-20T17:20:00Z","v":688,"vw":25.849088},{"c":25.84,"h":25.84,"l":25.84,"n":27,"o":25.84,"t":"2026-10-20T17:25:00Z","v":513,"vw":25.84},{"c":25.89,"h":25.9,"l":25.85,"n":57,"o":25.86,"t":"2026-10-20T17:30:00Z","v":2056,"vw":25.88},{"c":25.8894,"h":25.8894,"l":25.8894,"n":4,"o":25.8894,"t":"2026-10-20T17:35:00Z","v":109,"vw":25.8894},{"c":25.96,"h":25.985,"l":25.92,"n":87,"o":25.92,"t":"2026-10-20T17:45:00Z","v":4077,"vw":25.957268},{"c":25.94,"h":25.94,"l":25.93,"n":13,"o":25.93,"t":"2026-10-20T17:50:00Z","v":503,"vw":25.934065},{"c":25.99,"h":25.99,"l":25.99,"n":9,"o":25.99,"t":"2026-10-20T18:00:00Z","v":600,"vw":25.99},{"c":25.975,"h":25.99,"l":25.95,"n":36,"o":25.99,"t":"2026-10-20T18:05:00Z","v":933,"vw":25.973577},{"c":25.98,"h":25.98,"l":25.98,"n":26,"o":25.98,"t":"2026-10-20T18:15:00Z","v":437,"vw":25.98},{"c":25.975,"h":25.975,"l":25.975,"n":6,"o":25.975,"t":"2026-10-20T18:20:00Z","v":2112,"vw":25.975},{"c":25.97,"h":25.97,"l":25.93,"n":73,"o":25.94,"t":"2026-10-20T18:25:00Z","v":2384,"vw":25.954167},{"c":25.94,"h":25.94,"l":25.92,"n":33,"o":25.92,"t":"2026-10-20T18:30:00Z","v":1195,"vw":25.923846},{"c":25.91,"h":25.94,"l":25.91,"n":46,"o":25.91,"t":"2026-10-20T18:35:00Z","v":1191,"vw":25.915},{"c":25.855,"h":25.88,"l":25.85,"n":49,"o":25.88,"t":"2026-10-20T18:40:00Z","v":1362,"vw":25.85875},{"c":25.86,"h":25.885,"l":25.85,"n":40,"o":25.87,"t":"2026-10-20T18:45:00Z","v":1137,"vw":25.865625},{"c":25.9,"h":25.9,"l":25.89,"n":20,"o":25.895,"t":"2026-10-20T18:50:00Z","v":1111,"vw":25.893333},{"c":25.935,"h":25.935,"l":25.92,"n":38,"o":25.925,"t":"2026-10-20T18:55:00Z","v":977,"vw":25.925},{"c":26.0199,"h":26.03,"l":25.95,"n":140,"o":25.95,"t":"2026-10-20T19:00:00Z","v":12146,"vw":25.988258},{"c":26.045,"h":26.045,"l":25.99,"n":63,"o":25.99,"t":"2026-10-20T19:05:00Z","v":4675,"vw":26.022317},{"c":26.04,"h":26.05,"l":26.0119,"n":65,"o":26.0119,"t":"2026-10-20T19:10:00Z","v":2854,"vw":26.023045},{"c":25.97,"h":26.01,"l":25.97,"n":20,"o":26.01,"t":"2026-10-20T19:15:00Z","v":749,"vw":25.992},{"c":25.98,"h":25.98,"l":25.94,"n":43,"o":25.97,"t":"2026-10-20T19:20:00Z","v":2222,"vw":25.970347},{"c":25.955,"h":25.98,"l":25.93,"n":93,"o":25.95,"t":"2026-10-20T19:25:00Z","v":4865,"vw":25.945899},{"c":25.8,"h":25.96,"l":25.8,"n":159,"o":25.94,"t":"2026-10-20T19:30:00Z","v":11425,"vw":25.913519},{"c":25.7601,"h":25.77,"l":25.7,"n":68,"o":25.74,"t":"2026-10-20T19:35:00Z","v":3957,"vw":25.734004},{"c":25.83,"h":25.84,"l":25.74,"n":161,"o":25.74,"t":"2026-10-20T19:40:00Z","v":6981,"vw":25.813264},{"c":25.825,"h":25.87,"l":25.8,"n":137,"o":25.85,"t":"2026-10-20T19:45:00Z","v":8309,"vw":25.830912},{"c":25.78,"h":25.81,"l":25.74,"n":163,"o":25.8,"t":"2026-10-20T19:50:00Z","v":5470,"vw":25.793173},{"c":25.67,"h":25.79,"l":25.65,"n":536,"o":25.7601,"t":"2026-10-20T19:55:00Z","v":19702,"vw":25.716102},{"c":25.67,"h":25.67,"l":25.67,"n":19,"o":25.67,"t":"2026-10-20T20:00:00Z","v":43669,"vw":25.67},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-20T21:25:00Z","v":229,"vw":25.6},{"c":26,"h":26.04,"l":25.9,"n":20,"o":25.9,"t":"2026-10-21T13:30:00Z","v":1705,"vw":25.916973},{"c":25.99,"h":25.99,"l":25.82,"n":13,"o":25.82,"t":"2026-10-21T13:35:00Z","v":287,"vw":25.905},{"c":26,"h":26.11,"l":26,"n":12,"o":26.11,"t":"2026-10-21T13:40:00Z","v":345,"vw":26.073333},{"c":25.8836,"h":25.8836,"l":25.8836,"n":13,"o":25.8836,"t":"2026-10-21T13:45:00Z","v":1278,"vw":25.8836},{"c":25.98,"h":25.98,"l":25.98,"n":6,"o":25.98,"t":"2026-10-21T13:50:00Z","v":137,"vw":25.98},{"c":25.775,"h":25.97,"l":25.66,"n":44,"o":25.97,"t":"2026-10-21T13:55:00Z","v":1429,"vw":25.8785},{"c":25.74,"h":25.74,"l":25.74,"n":8,"o":25.74,"t":"2026-10-21T14:00:00Z","v":148,"vw":25.74},{"c":25.63,"h":25.68,"l":25.54,"n":83,"o":25.59,"t":"2026-10-21T14:15:00Z","v":4016,"vw":25.612708},{"c":25.6,"h":25.6,"l":25.6,"n":6,"o":25.6,"t":"2026-10-21T14:25:00Z","v":105,"vw":25.6},{"c":25.54,"h":25.58,"l":25.465,"n":60,"o":25.51,"t":"2026-10-21T14:30:00Z","v":3869,"vw":25.552511},{"c":25.625,"h":25.6473,"l":25.61,"n":21,"o":25.61,"t":"2026-10-21T14:35:00Z","v":1324,"vw":25.627625},{"c":25.59,"h":25.59,"l":25.59,"n":5,"o":25.59,"t":"2026-10-21T14:40:00Z","v":344,"vw":25.59},{"c":25.81,"h":25.8299,"l":25.65,"n":49,"o":25.66,"t":"2026-10-21T14:45:00Z","v":2568,"vw":25.735744},{"c":25.74,"h":25.82,"l":25.74,"n":43,"o":25.8,"t":"2026-10-21T14:50:00Z","v":1326,"vw":25.777143},{"c":25.7,"h":25.805,"l":25.7,"n":45,"o":25.7113,"t":"2026-10-21T14:55:00Z","v":4599,"vw":25.749615},{"c":25.76,"h":25.8,"l":25.7502,"n":35,"o":25.77,"t":"2026-10-21T15:05:00Z","v":2033,"vw":25.763643},{"c":25.76,"h":25.83,"l":25.76,"n":36,"o":25.83,"t":"2026-10-21T15:15:00Z","v":1420,"vw":25.796618},{"c":25.81,"h":25.815,"l":25.81,"n":37,"o":25.815,"t":"2026-10-21T15:20:00Z","v":1669,"vw":25.813},{"c":25.815,"h":25.815,"l":25.81,"n":23,"o":25.81,"t":"2026-10-21T15:25:00Z","v":1797,"vw":25.814252},{"c":25.815,"h":25.815,"l":25.815,"n":14,"o":25.815,"t":"2026-10-21T15:30:00Z","v":333,"vw":25.815},{"c":25.87,"h":25.88,"l":25.83,"n":45,"o":25.84,"t":"2026-10-21T15:35:00Z","v":1810,"vw":25.856357},{"c":25.8006,"h":25.855,"l":25.8,"n":21,"o":25.855,"t":"2026-10-21T15:45:00Z","v":714,"vw":25.827495},{"c":25.855,"h":25.855,"l":25.855,"n":11,"o":25.855,"t":"2026-10-21T15:55:00Z","v":174,"vw":25.855},{"c":25.8537,"h":25.8537,"l":25.845,"n":17,"o":25.845,"t":"2026-10-21T16:00:00Z","v":739,"vw":25.85225},{"c":25.77,"h":25.79,"l":25.74,"n":46,"o":25.79,"t":"2026-10-21T16:05:00Z","v":1732,"vw":25.773361},{"c":25.69,"h":25.72,"l":25.67,"n":59,"o":25.72,"t":"2026-10-21T16:10:00Z","v":2713,"vw":25.709762},{"c":25.705,"h":25.75,"l":25.705,"n":15,"o":25.75,"t":"2026-10-21T16:15:00Z","v":506,"vw":25.735},{"c":25.675,"h":25.68,"l":25.62,"n":37,"o":25.68,"t":"2026-10-21T16:25:00Z","v":1155,"vw":25.643885},{"c":25.675,"h":25.675,"l":25.62,"n":45,"o":25.675,"t":"2026-10-21T16:30:00Z","v":1617,"vw":25.649506},{"c":25.835,"h":25.85,"l":25.68,"n":130,"o":25.68,"t":"2026-10-21T16:35:00Z","v":4440,"vw":25.760631},{"c":25.8,"h":25.845,"l":25.75,"n":35,"o":25.845,"t":"2026-10-21T16:40:00Z","v":1117,"vw":25.792857},{"c":25.7,"h":25.7,"l":25.7,"n":12,"o":25.7,"t":"2026-10-21T16:45:00Z","v":193,"vw":25.7},{"c":25.69,"h":25.69,"l":25.69,"n":6,"o":25.69,"t":"2026-10-21T17:00:00Z","v":262,"vw":25.69},{"c":25.77,"h":25.77,"l":25.7601,"n":18,"o":25.7601,"t":"2026-10-21T17:05:00Z","v":304,"vw":25.764751},{"c":25.8,"h":25.8,"l":25.8,"n":7,"o":25.8,"t":"2026-10-21T17:10:00Z","v":140,"vw":25.8},{"c":25.73,"h":25.735,"l":25.73,"n":24,"o":25.73,"t":"2026-10-21T17:15:00Z","v":520,"vw":25.731667},{"c":25.66,"h":25.72,"l":25.66,"n":36,"o":25.72,"t":"2026-10-21T17:30:00Z","v":2910,"vw":25.67535},{"c":25.7,"h":25.7,"l":25.7,"n":9,"o":25.7,"t":"2026-10-21T17:35:00Z","v":168,"vw":25.7},{"c":25.68,"h":25.725,"l":25.68,"n":28,"o":25.725,"t":"2026-10-21T17:40:00Z","v":949,"vw":25.71342},{"c":25.72,"h":25.75,"l":25.69,"n":81,"o":25.69,"t":"2026-10-21T17:45:00Z","v":3552,"vw":25.732299},{"c":25.76,"h":25.77,"l":25.74,"n":42,"o":25.74,"t":"2026-10-21T17:50:00Z","v":846,"vw":25.7575},{"c":25.855,"h":25.855,"l":25.8,"n":68,"o":25.81,"t":"2026-10-21T18:10:00Z","v":3601,"vw":25.828968},{"c":25.82,"h":25.835,"l":25.79,"n":80,"o":25.83,"t":"2026-10-21T18:15:00Z","v":3492,"vw":25.818409},{"c":25.78,"h":25.78,"l":25.78,"n":14,"o":25.78,"t":"2026-10-21T18:20:00Z","v":340,"vw":25.78},{"c":25.815,"h":25.815,"l":25.77,"n":26,"o":25.77,"t":"2026-10-21T18:25:00Z","v":460,"vw":25.785395},{"c":25.77,"h":25.77,"l":25.76,"n":19,"o":25.76,"t":"2026-10-21T18:35:00Z","v":412,"vw":25.765952},{"c":25.76,"h":25.808,"l":25.75,"n":69,"o":25.78,"t":"2026-10-21T18:40:00Z","v":2791,"vw":25.774495},{"c":25.71,"h":25.8056,"l":25.71,"n":62,"o":25.775,"t":"2026-10-21T18:45:00Z","v":2205,"vw":25.756464},{"c":25.65,"h":25.695,"l":25.65,"n":41,"o":25.69,"t":"2026-10-21T18:50:00Z","v":1130,"vw":25.674167},{"c":25.57,"h":25.61,"l":25.54,"n":70,"o":25.61,"t":"2026-10-21T18:55:00Z","v":2107,"vw":25.581374},{"c":25.475,"h":25.515,"l":25.43,"n":42,"o":25.515,"t":"2026-10-21T19:00:00Z","v":959,"vw":25.475501},{"c":25.555,"h":25.56,"l":25.52,"n":58,"o":25.52,"t":"2026-10-21T19:05:00Z","v":1772,"vw":25.536385},{"c":25.555,"h":25.555,"l":25.512,"n":14,"o":25.512,"t":"2026-10-21T19:10:00Z","v":562,"vw":25.5222},{"c":25.59,"h":25.6099,"l":25.54,"n":52,"o":25.555,"t":"2026-10-21T19:15:00Z","v":4760,"vw":25.573596},{"c":25.4501,"h":25.575,"l":25.4501,"n":123,"o":25.575,"t":"2026-10-21T19:20:00Z","v":4585,"vw":25.507369},{"c":25.6,"h":25.6,"l":25.48,"n":127,"o":25.51,"t":"2026-10-21T19:25:00Z","v":7898,"vw":25.522768},{"c":25.585,"h":25.61,"l":25.58,"n":64,"o":25.58,"t":"2026-10-21T19:30:00Z","v":1187,"vw":25.592235},{"c":25.55,"h":25.58,"l":25.55,"n":45,"o":25.56,"t":"2026-10-21T19:35:00Z","v":1120,"vw":25.558},{"c":25.57,"h":25.585,"l":25.54,"n":79,"o":25.54,"t":"2026-10-21T19:40:00Z","v":2501,"vw":25.566281},{"c":25.52,"h":25.56,"l":25.52,"n":78,"o":25.54,"t":"2026-10-21T19:45:00Z","v":2546,"vw":25.542755},{"c":25.56,"h":25.565,"l":25.52,"n":180,"o":25.56,"t":"2026-10-21T19:50:00Z","v":10786,"vw":25.558137},{"c":25.63,"h":25.65,"l":25.5,"n":592,"o":25.58,"t":"2026-10-21T19:55:00Z","v":22465,"vw":25.55609},{"c":25.59,"h":25.59,"l":25.59,"n":18,"o":25.59,"t":"2026-10-21T20:00:00Z","v":36396,"vw":25.59},{"c":25.135,"h":25.37,"l":25.05,"n":60,"o":25.37,"t":"2026-10-22T13:30:00Z","v":2967,"vw":25.243617},{"c":25.0267,"h":25.25,"l":25.0267,"n":16,"o":25.25,"t":"2026-10-22T13:35:00Z","v":724,"vw":25.087007},{"c":25.01,"h":25.04,"l":24.87,"n":52,"o":25.04,"t":"2026-10-22T13:40:00Z","v":1640,"vw":24.99103},{"c":24.83,"h":25.0131,"l":24.83,"n":49,"o":25.0131,"t":"2026-10-22T13:50:00Z","v":952,"vw":24.925775},{"c":24.97,"h":24.97,"l":24.97,"n":3,"o":24.97,"t":"2026-10-22T14:00:00Z","v":2003,"vw":24.97},{"c":24.84,"h":24.94,"l":24.7701,"n":168,"o":24.86,"t":"2026-10-22T14:05:00Z","v":8976,"vw":24.83551},{"c":24.8245,"h":24.895,"l":24.8,"n":78,"o":24.83,"t":"2026-10-22T14:10:00Z","v":3339,"vw":24.82924},{"c":24.89,"h":24.89,"l":24.89,"n":17,"o":24.89,"t":"2026-10-22T14:15:00Z","v":384,"vw":24.89},{"c":24.775,"h":24.8,"l":24.72,"n":40,"o":24.8,"t":"2026-10-22T14:20:00Z","v":998,"vw":24.752864},{"c":24.72,"h":24.8416,"l":24.61,"n":102,"o":24.8416,"t":"2026-10-22T14:25:00Z","v":6272,"vw":24.701072},{"c":24.76,"h":24.76,"l":24.73,"n":32,"o":24.73,"t":"2026-10-22T14:30:00Z","v":841,"vw":24.746639},{"c":24.79,"h":24.795,"l":24.77,"n":27,"o":24.795,"t":"2026-10-22T14:35:00Z","v":629,"vw":24.785808},{"c":24.76,"h":24.792,"l":24.73,"n":25,"o":24.74,"t":"2026-10-22T14:40:00Z","v":1823,"vw":24.753},{"c":24.73,"h":24.74,"l":24.73,"n":17,"o":24.74,"t":"2026-10-22T14:45:00Z","v":639,"vw":24.733333},{"c":24.6774,"h":24.74,"l":24.66,"n":86,"o":24.71,"t":"2026-10-22T14:50:00Z","v":1985,"vw":24.70952},{"c":24.685,"h":24.685,"l":24.59,"n":82,"o":24.65,"t":"2026-10-22T14:55:00Z","v":2227,"vw":24.659545},{"c":24.64,"h":24.7,"l":24.59,"n":23,"o":24.7,"t":"2026-10-22T15:00:00Z","v":741,"vw":24.662},{"c":24.57,"h":24.59,"l":24.57,"n":23,"o":24.59,"t":"2026-10-22T15:05:00Z","v":606,"vw":24.58},{"c":24.5406,"h":24.55,"l":24.5406,"n":12,"o":24.55,"t":"2026-10-22T15:10:00Z","v":704,"vw":24.542167},{"c":24.6,"h":24.69,"l":24.5434,"n":62,"o":24.56,"t":"2026-10-22T15:15:00Z","v":2274,"vw":24.649597},{"c":24.59,"h":24.67,"l":24.59,"n":43,"o":24.635,"t":"2026-10-22T15:20:00Z","v":3597,"vw":24.630323},{"c":24.585,"h":24.585,"l":24.55,"n":27,"o":24.56,"t":"2026-10-22T15:25:00Z","v":737,"vw":24.57},{"c":24.595,"h":24.595,"l":24.595,"n":15,"o":24.595,"t":"2026-10-22T15:30:00Z","v":254,"vw":24.595},{"c":24.57,"h":24.63,"l":24.57,"n":43,"o":24.595,"t":"2026-10-22T15:35:00Z","v":1268,"vw":24.593571},{"c":24.54,"h":24.63,"l":24.54,"n":35,"o":24.55,"t":"2026-10-22T15:40:00Z","v":1285,"vw":24.577143},{"c":24.625,"h":24.625,"l":24.625,"n":8,"o":24.625,"t":"2026-10-22T15:55:00Z","v":200,"vw":24.625},{"c":24.795,"h":24.84,"l":24.67,"n":129,"o":24.69,"t":"2026-10-22T16:00:00Z","v":10839,"vw":24.75706},{"c":24.89,"h":24.89,"l":24.805,"n":29,"o":24.805,"t":"2026-10-22T16:05:00Z","v":1449,"vw":24.865909},{"c":24.89,"h":24.89,"l":24.8,"n":33,"o":24.82,"t":"2026-10-22T16:10:00Z","v":1636,"vw":24.823746},{"c":25.01,"h":25.01,"l":24.92,"n":21,"o":24.92,"t":"2026-10-22T16:15:00Z","v":12118,"vw":24.924523},{"c":24.96,"h":24.97,"l":24.96,"n":15,"o":24.97,"t":"2026-10-22T16:20:00Z","v":554,"vw":24.963333},{"c":24.97,"h":24.97,"l":24.97,"n":6,"o":24.97,"t":"2026-10-22T16:25:00Z","v":762,"vw":24.97},{"c":24.84,"h":24.89,"l":24.84,"n":50,"o":24.89,"t":"2026-10-22T16:30:00Z","v":1355,"vw":24.875714},{"c":24.86,"h":24.86,"l":24.86,"n":13,"o":24.86,"t":"2026-10-22T16:35:00Z","v":804,"vw":24.86},{"c":24.8,"h":24.84,"l":24.8,"n":38,"o":24.84,"t":"2026-10-22T16:40:00Z","v":1749,"vw":24.822984},{"c":24.82,"h":24.82,"l":24.76,"n":59,"o":24.76,"t":"2026-10-22T16:45:00Z","v":1211,"vw":24.802701},{"c":24.85,"h":24.85,"l":24.85,"n":2,"o":24.85,"t":"2026-10-22T16:50:00Z","v":105,"vw":24.85},{"c":24.93,"h":24.93,"l":24.85,"n":62,"o":24.86,"t":"2026-10-22T16:55:00Z","v":1996,"vw":24.875714},{"c":24.9,"h":24.9,"l":24.9,"n":27,"o":24.9,"t":"2026-10-22T17:00:00Z","v":689,"vw":24.9},{"c":24.9,"h":24.9,"l":24.9,"n":8,"o":24.9,"t":"2026-10-22T17:05:00Z","v":275,"vw":24.9},{"c":24.93,"h":24.96,"l":24.895,"n":52,"o":24.96,"t":"2026-10-22T17:10:00Z","v":1105,"vw":24.919167},{"c":24.985,"h":25,"l":24.97,"n":28,"o":24.97,"t":"2026-10-22T17:15:00Z","v":1179,"vw":24.980625},{"c":24.965,"h":24.9901,"l":24.93,"n":53,"o":24.9901,"t":"2026-10-22T17:20:00Z","v":3076,"vw":24.966151},{"c":24.92,"h":24.92,"l":24.92,"n":15,"o":24.92,"t":"2026-10-22T17:25:00Z","v":369,"vw":24.92},{"c":24.915,"h":24.915,"l":24.915,"n":9,"o":24.915,"t":"2026-10-22T17:30:00Z","v":237,"vw":24.915},{"c":24.83,"h":24.89,"l":24.82,"n":65,"o":24.89,"t":"2026-10-22T17:35:00Z","v":2337,"vw":24.845714},{"c":24.86,"h":24.86,"l":24.81,"n":24,"o":24.81,"t":"2026-10-22T17:40:00Z","v":857,"vw":24.822335},{"c":24.825,"h":24.825,"l":24.825,"n":13,"o":24.825,"t":"2026-10-22T17:45:00Z","v":352,"vw":24.825},{"c":24.795,"h":24.82,"l":24.795,"n":29,"o":24.82,"t":"2026-10-22T17:50:00Z","v":3495,"vw":24.817709},{"c":24.9,"h":24.9,"l":24.81,"n":55,"o":24.81,"t":"2026-10-22T17:55:00Z","v":3134,"vw":24.8356},{"c":24.79,"h":24.9405,"l":24.79,"n":29,"o":24.9405,"t":"2026-10-22T18:00:00Z","v":1092,"vw":24.874357},{"c":24.94,"h":24.94,"l":24.85,"n":29,"o":24.85,"t":"2026-10-22T18:05:00Z","v":1409,"vw":24.922613},{"c":24.975,"h":24.975,"l":24.95,"n":26,"o":24.95,"t":"2026-10-22T18:10:00Z","v":1805,"vw":24.955914},{"c":24.96,"h":24.96,"l":24.96,"n":9,"o":24.96,"t":"2026-10-22T18:15:00Z","v":276,"vw":24.96},{"c":25.02,"h":25.03,"l":25.02,"n":30,"o":25.03,"t":"2026-10-22T18:20:00Z","v":1035,"vw":25.0275},{"c":24.965,"h":24.965,"l":24.95,"n":8,"o":24.95,"t":"2026-10-22T18:25:00Z","v":390,"vw":24.9575},{"c":24.96,"h":24.97,"l":24.96,"n":20,"o":24.965,"t":"2026-10-22T18:30:00Z","v":463,"vw":24.965},{"c":24.98,"h":24.98,"l":24.94,"n":24,"o":24.94,"t":"2026-10-22T18:35:00Z","v":588,"vw":24.95676},{"c":24.98,"h":24.99,"l":24.97,"n":66,"o":24.98,"t":"2026-10-22T18:45:00Z","v":1865,"vw":24.982383},{"c":24.98,"h":24.98,"l":24.98,"n":46,"o":24.98,"t":"2026-10-22T18:50:00Z","v":889,"vw":24.98},{"c":25.03,"h":25.03,"l":25,"n":73,"o":25,"t":"2026-10-22T18:55:00Z","v":2367,"vw":25.0085},{"c":25.02,"h":25.0282,"l":24.98,"n":63,"o":25,"t":"2026-10-22T19:00:00Z","v":1673,"vw":25.001144},{"c":25.08,"h":25.1,"l":25.04,"n":103,"o":25.04,"t":"2026-10-22T19:05:00Z","v":5913,"vw":25.063758},{"c":25.175,"h":25.175,"l":25.04,"n":129,"o":25.04,"t":"2026-10-22T19:10:00Z","v":6821,"vw":25.093857},{"c":25.14,"h":25.17,"l":25.12,"n":63,"o":25.165,"t":"2026-10-22T19:15:00Z","v":3243,"vw":25.144346},{"c":25.19,"h":25.19,"l":25.14,"n":58,"o":25.14,"t":"2026-10-22T19:20:00Z","v":4103,"vw":25.166024},{"c":25.18,"h":25.225,"l":25.18,"n":30,"o":25.195,"t":"2026-10-22T19:25:00Z","v":1948,"vw":25.195749},{"c":25.22,"h":25.22,"l":25.17,"n":81,"o":25.195,"t":"2026-10-22T19:30:00Z","v":3812,"vw":25.194608},{"c":25.215,"h":25.215,"l":25.215,"n":18,"o":25.215,"t":"2026-10-22T19:35:00Z","v":652,"vw":25.215},{"c":25.115,"h":25.2,"l":25.11,"n":230,"o":25.19,"t":"2026-10-22T19:40:00Z","v":8813,"vw":25.168322},{"c":25.135,"h":25.15,"l":25.115,"n":127,"o":25.14,"t":"2026-10-22T19:45:00Z","v":5161,"vw":25.137114},{"c":25.48,"h":25.485,"l":25.17,"n":334,"o":25.17,"t":"2026-10-22T19:50:00Z","v":21221,"vw":25.363506},{"c":25.55,"h":25.6,"l":25.42,"n":934,"o":25.48,"t":"2026-10-22T19:55:00Z","v":66322,"vw":25.501586},{"c":25.58,"h":25.58,"l":25.58,"n":17,"o":25.58,"t":"2026-10-22T20:00:00Z","v":62368,"vw":25.58}],"history":[{"c":14.5,"h":14.71,"l":14.425,"n":1650,"o":14.71,"t":"2024-10-21T04:00:00Z","v":62522,"vw":14.515912},{"c":14.53,"h":14.53,"l":14.25,"n":1606,"o":14.5,"t":"2024-10-22T04:00:00Z","v":55810,"vw":14.416726},{"c":14.39,"h":14.4072,"l":14.2,"n":1020,"o":14.38,"t":"2024-10-23T04:00:00Z","v":50856,"vw":14.33338},{"c":14.19,"h":14.365,"l":14.08,"n":778,"o":14.35,"t":"2024-10-24T04:00:00Z","v":38226,"vw":14.192298},{"c":14.05,"h":14.24,"l":14.02,"n":946,"o":14.23,"t":"2024-10-25T04:00:00Z","v":29093,"vw":14.073174},{"c":14.29,"h":14.54,"l":14.04,"n":1533,"o":14.09,"t":"2024-10-28T04:00:00Z","v":59722,"vw":14.313266},{"c":14.06,"h":14.23,"l":13.99,"n":1287,"o":14.14,"t":"2024-10-29T04:00:00Z","v":64013,"vw":14.086596},{"c":13.97,"h":14.24,"l":13.95,"n":2178,"o":14.06,"t":"2024-10-30T04:00:00Z","v":111848,"vw":14.101139},{"c":13.53,"h":13.995,"l":13.5,"n":2137,"o":13.99,"t":"2024-10-31T04:00:00Z","v":103641,"vw":13.711949},{"c":13.61,"h":13.68,"l":13.34,"n":4202,"o":13.59,"t":"2024-11-01T04:00:00Z","v":180510,"vw":13.566851},{"c":13.45,"h":13.65,"l":13.39,"n":2902,"o":13.54,"t":"2024-11-04T05:00:00Z","v":113557,"vw":13.521195},{"c":13.74,"h":13.78,"l":13.41,"n":2154,"o":13.42,"t":"2024-11-05T05:00:00Z","v":99205,"vw":13.599078},{"c":14.85,"h":14.95,"l":14.12,"n":4219,"o":14.44,"t":"2024-11-06T05:00:00Z","v":160758,"vw":14.658649},{"c":14.57,"h":14.89,"l":14.5386,"n":1722,"o":14.89,"t":"2024-11-07T05:00:00Z","v":59610,"vw":14.61281},{"c":14.95,"h":15.09,"l":14.48,"n":1791,"o":14.64,"t":"2024-11-08T05:00:00Z","v":89388,"vw":14.920701},{"c":14.92,"h":15.36,"l":14.9,"n":2378,"o":15.13,"t":"2024-11-11T05:00:00Z","v":66635,"vw":15.071866},{"c":14.87,"h":15.21,"l":14.84,"n":1902,"o":14.97,"t":"2024-11-12T05:00:00Z","v":73077,"vw":15.000075},{"c":14.83,"h":15.15,"l":14.81,"n":1718,"o":15.01,"t":"2024-11-13T05:00:00Z","v":56077,"vw":14.905116},{"c":14.78,"h":14.94,"l":14.4561,"n":2085,"o":14.94,"t":"2024-11-14T05:00:00Z","v":87436,"vw":14.682928},{"c":14.71,"h":14.9,"l":14.48,"n":1398,"o":14.9,"t":"2024-11-15T05:00:00Z","v":58773,"vw":14.694499},{"c":14.66,"h":15.1879,"l":14.605,"n":1758,"o":14.78,"t":"2024-11-18T05:00:00Z","v":54476,"vw":14.744837},{"c":14.62,"h":14.66,"l":14.4,"n":1676,"o":14.51,"t":"2024-11-19T05:00:00Z","v":53633,"vw":14.54506},{"c":14.79,"h":14.84,"l":14.39,"n":1359,"o":14.64,"t":"2024-11-20T05:00:00Z","v":63074,"vw":14.678675},{"c":15.03,"h":15.05,"l":14.8601,"n":924,"o":14.9,"t":"2024-11-21T05:00:00Z","v":48203,"vw":14.961822},{"c":15.11,"h":15.17,"l":14.92,"n":1506,"o":15.13,"t":"2024-11-22T05:00:00Z","v":52650,"vw":15.059607},{"c":15.38,"h":15.57,"l":15.0269,"n":2042,"o":15.13,"t":"2024-11-25T05:00:00Z","v":101942,"vw":15.371932},{"c":15.07,"h":15.3504,"l":15.06,"n":1285,"o":15.35,"t":"2024-11-26T05:00:00Z","v":47569,"vw":15.151902},{"c":15.25,"h":15.309,"l":15.09,"n":1134,"o":15.13,"t":"2024-11-27T05:00:00Z","v":34366,"vw":15.206693},{"c":15.31,"h":15.41,"l":15.115,"n":1145,"o":15.3,"t":"2024-11-29T05:00:00Z","v":42811,"vw":15.311108},{"c":15.22,"h":15.335,"l":15.08,"n":1593,"o":15.31,"t":"2024-12-02T05:00:00Z","v":56056,"vw":15.182074},{"c":15.09,"h":15.2946,"l":14.9833,"n":844,"o":15.28,"t":"2024-12-03T05:00:00Z","v":36467,"vw":15.109493},{"c":15.39,"h":15.42,"l":14.86,"n":1366,"o":15.01,"t":"2024-12-04T05:00:00Z","v":46010,"vw":15.310355},{"c":14.93,"h":15.3471,"l":14.93,"n":1154,"o":15.27,"t":"2024-12-05T05:00:00Z","v":34692,"vw":15.02746},{"c":14.98,"h":15.035,"l":14.8085,"n":1078,"o":15.02,"t":"2024-12-06T05:00:00Z","v":29970,"vw":14.951493},{"c":15.09,"h":15.25,"l":15.04,"n":1399,"o":15.04,"t":"2024-12-09T05:00:00Z","v":49837,"vw":15.135593},{"c":14.89,"h":15.09,"l":14.8471,"n":1210,"o":15.05,"t":"2024-12-10T05:00:00Z","v":40948,"vw":14.953011},{"c":15.1,"h":15.26,"l":14.8,"n":1216,"o":14.8,"t":"2024-12-11T05:00:00Z","v":56744,"vw":15.102959},{"c":14.86,"h":15.32,"l":14.86,"n":1035,"o":15.16,"t":"2024-12-12T05:00:00Z","v":48553,"vw":14.976548},{"c":14.92,"h":14.96,"l":14.77,"n":722,"o":14.86,"t":"2024-12-13T05:00:00Z","v":18859,"vw":14.8977},{"c":15.24,"h":15.34,"l":14.778,"n":1750,"o":14.81,"t":"2024-12-16T05:00:00Z","v":54586,"vw":15.203724},{"c":15.09,"h":15.35,"l":14.96,"n":1183,"o":15.35,"t":"2024-12-17T05:00:00Z","v":51249,"vw":15.067803},{"c":14.38,"h":15.28,"l":14.33,"n":1557,"o":15.2,"t":"2024-12-18T05:00:00Z","v":67647,"vw":14.659717},{"c":14.24,"h":14.6199,"l":14.22,"n":1420,"o":14.42,"t":"2024-12-19T05:00:00Z","v":46337,"vw":14.287477},{"c":14.07,"h":14.44,"l":13.9,"n":2285,"o":13.9,"t":"2024-12-20T05:00:00Z","v":244100,"vw":14.115455},{"c":14.32,"h":14.435,"l":14.07,"n":1402,"o":14.07,"t":"2024-12-23T05:00:00Z","v":60767,"vw":14.294973},{"c":14.43,"h":14.435,"l":14.31,"n":578,"o":14.38,"t":"2024-12-24T05:00:00Z","v":17313,"vw":14.390173},{"c":14.89,"h":14.93,"l":14.43,"n":1137,"o":14.43,"t":"2024-12-26T05:00:00Z","v":41208,"vw":14.801272},{"c":14.52,"h":14.98,"l":14.43,"n":1227,"o":14.72,"t":"2024-12-27T05:00:00Z","v":42837,"vw":14.547562},{"c":14.5,"h":14.68,"l":14.3,"n":891,"o":14.45,"t":"2024-12-30T05:00:00Z","v":33399,"vw":14.545762},{"c":14.65,"h":14.82,"l":14.55,"n":1255,"o":14.55,"t":"2024-12-31T05:00:00Z","v":41567,"vw":14.699718},{"c":14.38,"h":14.85,"l":14.34,"n":871,"o":14.72,"t":"2025-01-02T05:00:00Z","v":28894,"vw":14.465948},{"c":14.35,"h":14.44,"l":14.15,"n":894,"o":14.25,"t":"2025-01-03T05:00:00Z","v":22673,"vw":14.316079},{"c":14.32,"h":14.44,"l":14.0808,"n":1969,"o":14.44,"t":"2025-01-06T05:00:00Z","v":53423,"vw":14.282151},{"c":14.24,"h":14.345,"l":14.1205,"n":1219,"o":14.29,"t":"2025-01-07T05:00:00Z","v":46550,"vw":14.239352},{"c":14.04,"h":14.2,"l":13.94,"n":958,"o":14.2,"t":"2025-01-08T05:00:00Z","v":39012,"vw":14.02565},{"c":13.78,"h":14,"l":13.53,"n":922,"o":13.87,"t":"2025-01-10T05:00:00Z","v":50840,"vw":13.782117},{"c":13.98,"h":14,"l":13.65,"n":738,"o":13.65,"t":"2025-01-13T05:00:00Z","v":32932,"vw":13.886088},{"c":14.23,"h":14.33,"l":13.885,"n":1784,"o":13.9,"t":"2025-01-14T05:00:00Z","v":80131,"vw":14.149353},{"c":14.45,"h":14.75,"l":13.25,"n":2019,"o":14.5,"t":"2025-01-15T05:00:00Z","v":127612,"vw":14.108421},{"c":14.02,"h":14.55,"l":13.82,"n":1067,"o":14.55,"t":"2025-01-16T05:00:00Z","v":51654,"vw":14.051871},{"c":14.67,"h":14.69,"l":14.08,"n":1997,"o":14.08,"t":"2025-01-17T05:00:00Z","v":92435,"vw":14.532508},{"c":14.99,"h":15.25,"l":14.69,"n":1714,"o":14.7,"t":"2025-01-21T05:00:00Z","v":81213,"vw":15.000956},{"c":14.55,"h":14.97,"l":14.4,"n":1116,"o":14.97,"t":"2025-01-22T05:00:00Z","v":56974,"vw":14.611619},{"c":14.87,"h":14.9,"l":14.36,"n":1510,"o":14.5,"t":"2025-01-23T05:00:00Z","v":78436,"vw":14.739348},{"c":14.87,"h":14.98,"l":14.616,"n":1375,"o":14.97,"t":"2025-01-24T05:00:00Z","v":51133,"vw":14.862392},{"c":14.87,"h":14.95,"l":14.66,"n":1354,"o":14.86,"t":"2025-01-27T05:00:00Z","v":66357,"vw":14.805708},{"c":15.32,"h":15.46,"l":14.79,"n":1696,"o":14.88,"t":"2025-01-28T05:00:00Z","v":90443,"vw":15.224945},{"c":14.81,"h":15.35,"l":14.8,"n":1500,"o":15.28,"t":"2025-01-29T05:00:00Z","v":55351,"vw":14.922967},{"c":14.65,"h":14.9369,"l":14.61,"n":1012,"o":14.78,"t":"2025-01-30T05:00:00Z","v":41634,"vw":14.70816},{"c":14.49,"h":14.73,"l":14.24,"n":1151,"o":14.59,"t":"2025-01-31T05:00:00Z","v":53992,"vw":14.530753},{"c":14.4,"h":14.48,"l":14.14,"n":1057,"o":14.14,"t":"2025-02-03T05:00:00Z","v":44175,"vw":14.374798},{"c":14.56,"h":14.75,"l":14.32,"n":853,"o":14.32,"t":"2025-02-04T05:00:00Z","v":61796,"vw":14.590639},{"c":14.59,"h":14.78,"l":14.43,"n":999,"o":14.59,"t":"2025-02-05T05:00:00Z","v":52401,"vw":14.581118},{"c":14.78,"h":15,"l":14.58,"n":738,"o":14.77,"t":"2025-02-06T05:00:00Z","v":37846,"vw":14.739305},{"c":14.34,"h":14.75,"l":14.2901,"n":1009,"o":14.75,"t":"2025-02-07T05:00:00Z","v":51356,"vw":14.452042},{"c":14.34,"h":14.53,"l":14.23,"n":1211,"o":14.38,"t":"2025-02-10T05:00:00Z","v":53558,"vw":14.361909},{"c":14.4,"h":14.4895,"l":14.26,"n":768,"o":14.26,"t":"2025-02-11T05:00:00Z","v":30727,"vw":14.383126},{"c":14.37,"h":14.49,"l":14.15,"n":1044,"o":14.17,"t":"2025-02-12T05:00:00Z","v":56326,"vw":14.343738},{"c":14.32,"h":14.49,"l":14.23,"n":1115,"o":14.47,"t":"2025-02-13T05:00:00Z","v":63285,"vw":14.365377},{"c":14.05,"h":14.38,"l":13.96,"n":559,"o":14.32,"t":"2025-02-14T05:00:00Z","v":36997,"vw":14.043923},{"c":14.04,"h":14.26,"l":13.951,"n":1345,"o":14.08,"t":"2025-02-18T05:00:00Z","v":44139,"vw":14.045889},{"c":14.06,"h":14.3,"l":13.96,"n":758,"o":13.96,"t":"2025-02-19T05:00:00Z","v":35647,"vw":14.080139},{"c":14.02,"h":14.07,"l":13.9,"n":676,"o":13.94,"t":"2025-02-20T05:00:00Z","v":45439,"vw":13.991823},{"c":13.77,"h":14.16,"l":13.76,"n":938,"o":14.16,"t":"2025-02-21T05:00:00Z","v":52070,"vw":13.925723},{"c":13.56,"h":13.88,"l":13.48,"n":1622,"o":13.79,"t":"2025-02-24T05:00:00Z","v":103454,"vw":13.622614},{"c":13.65,"h":13.78,"l":13.39,"n":1281,"o":13.64,"t":"2025-02-25T05:00:00Z","v":79221,"vw":13.591177},{"c":13.78,"h":13.82,"l":13.45,"n":702,"o":13.59,"t":"2025-02-26T05:00:00Z","v":38568,"vw":13.709985},{"c":13.8,"h":13.93,"l":13.74,"n":1032,"o":13.81,"t":"2025-02-27T05:00:00Z","v":62395,"vw":13.829693},{"c":13.83,"h":13.939,"l":13.68,"n":583,"o":13.87,"t":"2025-02-28T05:00:00Z","v":45601,"vw":13.816933},{"c":13.63,"h":13.965,"l":13.54,"n":917,"o":13.83,"t":"2025-03-03T05:00:00Z","v":35269,"vw":13.681578},{"c":13.29,"h":13.58,"l":13.29,"n":1224,"o":13.51,"t":"2025-03-04T05:00:00Z","v":42806,"vw":13.40239},{"c":13.35,"h":13.44,"l":13.18,"n":590,"o":13.31,"t":"2025-03-05T05:00:00Z","v":35731,"vw":13.362074},{"c":13.46,"h":13.5,"l":13.2,"n":929,"o":13.25,"t":"2025-03-06T05:00:00Z","v":36019,"vw":13.360461},{"c":13.4,"h":13.745,"l":13.16,"n":1479,"o":13.48,"t":"2025-03-07T05:00:00Z","v":81689,"vw":13.328226},{"c":13.25,"h":13.4,"l":13.25,"n":989,"o":13.36,"t":"2025-03-10T04:00:00Z","v":39975,"vw":13.287163},{"c":13.3,"h":13.45,"l":13.05,"n":866,"o":13.27,"t":"2025-03-11T04:00:00Z","v":40737,"vw":13.264623},{"c":13.57,"h":13.62,"l":13.31,"n":1055,"o":13.37,"t":"2025-03-12T04:00:00Z","v":48601,"vw":13.490647},{"c":13.31,"h":13.68,"l":13.28,"n":641,"o":13.66,"t":"2025-03-13T04:00:00Z","v":31725,"vw":13.389776},{"c":13.46,"h":13.63,"l":13.305,"n":660,"o":13.36,"t":"2025-03-14T04:00:00Z","v":21457,"vw":13.471812},{"c":13.46,"h":13.58,"l":13.36,"n":875,"o":13.58,"t":"2025-03-17T04:00:00Z","v":43798,"vw":13.466078},{"c":13.63,"h":13.66,"l":13.355,"n":677,"o":13.46,"t":"2025-03-18T04:00:00Z","v":49956,"vw":13.51741},{"c":13.94,"h":13.96,"l":13.53,"n":881,"o":13.56,"t":"2025-03-19T04:00:00Z","v":36813,"vw":13.888802},{"c":13.69,"h":13.955,"l":13.6478,"n":884,"o":13.77,"t":"2025-03-20T04:00:00Z","v":29593,"vw":13.751029},{"c":13.84,"h":13.91,"l":13.515,"n":1174,"o":13.58,"t":"2025-03-21T04:00:00Z","v":142821,"vw":13.761198},{"c":13.93,"h":14.03,"l":13.8004,"n":831,"o":13.94,"t":"2025-03-24T04:00:00Z","v":40300,"vw":13.905514},{"c":13.81,"h":13.935,"l":13.64,"n":919,"o":13.89,"t":"2025-03-25T04:00:00Z","v":44212,"vw":13.759981},{"c":14.11,"h":14.27,"l":13.8286,"n":892,"o":13.88,"t":"2025-03-26T04:00:00Z","v":54289,"vw":14.067281},{"c":13.92,"h":14.204,"l":13.91,"n":817,"o":14.2,"t":"2025-03-27T04:00:00Z","v":41120,"vw":14.022772},{"c":13.49,"h":13.905,"l":13.48,"n":867,"o":13.9,"t":"2025-03-28T04:00:00Z","v":34396,"vw":13.566182},{"c":13.45,"h":13.68,"l":13.31,"n":1003,"o":13.4,"t":"2025-03-31T04:00:00Z","v":83674,"vw":13.472854},{"c":13.48,"h":13.9487,"l":13.31,"n":1233,"o":13.39,"t":"2025-04-01T04:00:00Z","v":53903,"vw":13.48744},{"c":13.34,"h":13.38,"l":13.14,"n":724,"o":13.21,"t":"2025-04-02T04:00:00Z","v":32752,"vw":13.304499},{"c":12.74,"h":13.12,"l":12.6401,"n":1405,"o":12.88,"t":"2025-04-03T04:00:00Z","v":84270,"vw":12.807817},{"c":12.51,"h":12.605,"l":12.1677,"n":1331,"o":12.39,"t":"2025-04-04T04:00:00Z","v":86428,"vw":12.380692},{"c":12.64,"h":13.01,"l":11.965,"n":2027,"o":12.19,"t":"2025-04-07T04:00:00Z","v":133950,"vw":12.565302},{"c":12.21,"h":12.89,"l":12.007,"n":1128,"o":12.89,"t":"2025-04-08T04:00:00Z","v":71937,"vw":12.437712},{"c":13.09,"h":13.53,"l":12.11,"n":1318,"o":12.11,"t":"2025-04-09T04:00:00Z","v":95494,"vw":12.893592},{"c":12.8,"h":13.095,"l":12.41,"n":1066,"o":12.72,"t":"2025-04-10T04:00:00Z","v":69975,"vw":12.778937},{"c":12.99,"h":13,"l":12.52,"n":1117,"o":12.71,"t":"2025-04-11T04:00:00Z","v":78987,"vw":12.831821},{"c":13.3,"h":13.41,"l":12.84,"n":1142,"o":13.06,"t":"2025-04-14T04:00:00Z","v":83658,"vw":13.149145},{"c":13.12,"h":13.39,"l":13.015,"n":669,"o":13.21,"t":"2025-04-15T04:00:00Z","v":45939,"vw":13.178328},{"c":13.21,"h":13.25,"l":12.985,"n":808,"o":13.088,"t":"2025-04-16T04:00:00Z","v":38442,"vw":13.166276},{"c":13.24,"h":13.41,"l":13.1005,"n":743,"o":13.2,"t":"2025-04-17T04:00:00Z","v":42758,"vw":13.215956},{"c":13.01,"h":13.11,"l":12.88,"n":861,"o":13.1,"t":"2025-04-21T04:00:00Z","v":55174,"vw":12.987205},{"c":13.18,"h":13.3,"l":12.93,"n":1067,"o":13.06,"t":"2025-04-22T04:00:00Z","v":46201,"vw":13.156744},{"c":13.25,"h":13.55,"l":13.19,"n":670,"o":13.47,"t":"2025-04-23T04:00:00Z","v":34363,"vw":13.289255},{"c":13.23,"h":13.38,"l":13.11,"n":1065,"o":13.21,"t":"2025-04-24T04:00:00Z","v":61317,"vw":13.210732},{"c":13.31,"h":13.525,"l":13.07,"n":587,"o":13.22,"t":"2025-04-25T04:00:00Z","v":24482,"vw":13.265399},{"c":13.28,"h":13.34,"l":13.19,"n":1021,"o":13.26,"t":"2025-04-28T04:00:00Z","v":33333,"vw":13.26133},{"c":13.29,"h":13.3763,"l":13.23,"n":726,"o":13.29,"t":"2025-04-29T04:00:00Z","v":31817,"vw":13.294477},{"c":13.07,"h":13.3629,"l":13.03,"n":991,"o":13.22,"t":"2025-04-30T04:00:00Z","v":73939,"vw":13.123352},{"c":13.06,"h":13.21,"l":12.94,"n":627,"o":13.14,"t":"2025-05-01T04:00:00Z","v":37923,"vw":13.065324},{"c":13.2,"h":13.43,"l":12.99,"n":684,"o":13.13,"t":"2025-05-02T04:00:00Z","v":29567,"vw":13.138377},{"c":13.06,"h":13.36,"l":13.02,"n":865,"o":13.07,"t":"2025-05-05T04:00:00Z","v":40419,"vw":13.113306},{"c":13.11,"h":13.21,"l":12.91,"n":836,"o":12.91,"t":"2025-05-06T04:00:00Z","v":30962,"vw":13.083302},{"c":13.16,"h":13.33,"l":13.065,"n":754,"o":13.22,"t":"2025-05-07T04:00:00Z","v":61910,"vw":13.205137},{"c":13.44,"h":13.52,"l":13.0814,"n":665,"o":13.31,"t":"2025-05-08T04:00:00Z","v":37801,"vw":13.313543},{"c":13.27,"h":13.54,"l":13.1002,"n":636,"o":13.54,"t":"2025-05-09T04:00:00Z","v":28538,"vw":13.281354},{"c":13.5,"h":13.78,"l":13.28,"n":1017,"o":13.72,"t":"2025-05-12T04:00:00Z","v":66371,"vw":13.550763},{"c":13.6,"h":13.685,"l":13.44,"n":786,"o":13.61,"t":"2025-05-13T04:00:00Z","v":31397,"vw":13.595227},{"c":13.47,"h":13.52,"l":13.33,"n":766,"o":13.33,"t":"2025-05-14T04:00:00Z","v":52402,"vw":13.419424},{"c":13.84,"h":13.87,"l":13.51,"n":845,"o":13.51,"t":"2025-05-15T04:00:00Z","v":30407,"vw":13.721249},{"c":14.01,"h":14.6,"l":12.067,"n":1033,"o":12.93,"t":"2025-05-16T04:00:00Z","v":70461,"vw":14.004835},{"c":13.99,"h":14.43,"l":13.8,"n":765,"o":13.8,"t":"2025-05-19T04:00:00Z","v":34214,"vw":14.022513},{"c":13.93,"h":14.255,"l":13.82,"n":1065,"o":13.82,"t":"2025-05-20T04:00:00Z","v":78792,"vw":14.00981},{"c":13.72,"h":14.0592,"l":13.64,"n":828,"o":13.81,"t":"2025-05-21T04:00:00Z","v":46464,"vw":13.764734},{"c":13.55,"h":13.8899,"l":13.55,"n":1002,"o":13.64,"t":"2025-05-22T04:00:00Z","v":40263,"vw":13.681619},{"c":13.67,"h":13.7599,"l":13.3,"n":751,"o":13.34,"t":"2025-05-23T04:00:00Z","v":37239,"vw":13.5951},{"c":14.06,"h":14.09,"l":13.7,"n":765,"o":13.79,"t":"2025-05-27T04:00:00Z","v":31782,"vw":13.994972},{"c":13.7,"h":14.02,"l":13.55,"n":1020,"o":14,"t":"2025-05-28T04:00:00Z","v":70369,"vw":13.726754},{"c":13.75,"h":13.91,"l":13.51,"n":869,"o":13.71,"t":"2025-05-29T04:00:00Z","v":31703,"vw":13.671478},{"c":13.65,"h":13.87,"l":13.64,"n":786,"o":13.68,"t":"2025-05-30T04:00:00Z","v":45210,"vw":13.713247},{"c":13.71,"h":13.72,"l":13.48,"n":802,"o":13.7,"t":"2025-06-02T04:00:00Z","v":56431,"vw":13.64734},{"c":13.8,"h":13.94,"l":13.54,"n":763,"o":13.7,"t":"2025-06-03T04:00:00Z","v":49107,"vw":13.773849},{"c":13.88,"h":14.0058,"l":13.69,"n":848,"o":13.83,"t":"2025-06-04T04:00:00Z","v":49285,"vw":13.848608},{"c":13.95,"h":14.035,"l":13.77,"n":1007,"o":13.93,"t":"2025-06-05T04:00:00Z","v":38404,"vw":13.950885},{"c":14.18,"h":14.2399,"l":14.03,"n":645,"o":14.15,"t":"2025-06-06T04:00:00Z","v":29816,"vw":14.143573},{"c":14.11,"h":14.275,"l":14.09,"n":839,"o":14.22,"t":"2025-06-09T04:00:00Z","v":48909,"vw":14.170623},{"c":14.41,"h":14.5275,"l":14.18,"n":857,"o":14.2,"t":"2025-06-10T04:00:00Z","v":48898,"vw":14.371419},{"c":14.1,"h":14.52,"l":14.06,"n":1229,"o":14.47,"t":"2025-06-11T04:00:00Z","v":80951,"vw":14.188687},{"c":13.97,"h":14.1475,"l":13.91,"n":630,"o":14.08,"t":"2025-06-12T04:00:00Z","v":24229,"vw":13.989921},{"c":14,"h":14.1199,"l":13.78,"n":1283,"o":13.78,"t":"2025-06-13T04:00:00Z","v":75121,"vw":14.001762},{"c":13.78,"h":14.1699,"l":13.76,"n":726,"o":14.05,"t":"2025-06-16T04:00:00Z","v":31540,"vw":13.88282},{"c":13.76,"h":13.94,"l":13.6599,"n":1395,"o":13.68,"t":"2025-06-17T04:00:00Z","v":50607,"vw":13.790005},{"c":13.64,"h":13.83,"l":13.57,"n":531,"o":13.71,"t":"2025-06-18T04:00:00Z","v":20743,"vw":13.698015},{"c":13.58,"h":13.705,"l":13.525,"n":775,"o":13.64,"t":"2025-06-20T04:00:00Z","v":61994,"vw":13.60527},{"c":13.91,"h":14,"l":13.59,"n":1157,"o":13.59,"t":"2025-06-23T04:00:00Z","v":60861,"vw":13.802966},{"c":13.92,"h":14.035,"l":13.69,"n":768,"o":13.93,"t":"2025-06-24T04:00:00Z","v":40976,"vw":13.896223},{"c":13.8,"h":13.99,"l":13.775,"n":632,"o":13.88,"t":"2025-06-25T04:00:00Z","v":23902,"vw":13.828784},{"c":14.05,"h":14.06,"l":13.8496,"n":1064,"o":13.88,"t":"2025-06-26T04:00:00Z","v":64289,"vw":13.954347},{"c":14.67,"h":14.72,"l":14.08,"n":1103,"o":14.11,"t":"2025-06-27T04:00:00Z","v":154439,"vw":14.619487},{"c":14.77,"h":14.92,"l":14.54,"n":2111,"o":14.68,"t":"2025-06-30T04:00:00Z","v":127061,"vw":14.749442},{"c":14.59,"h":14.76,"l":14.38,"n":1244,"o":14.62,"t":"2025-07-01T04:00:00Z","v":80926,"vw":14.549106},{"c":14.91,"h":15,"l":14.335,"n":1472,"o":14.66,"t":"2025-07-02T04:00:00Z","v":87097,"vw":14.798849},{"c":15.38,"h":15.49,"l":15,"n":1185,"o":15,"t":"2025-07-03T04:00:00Z","v":89982,"vw":15.222209},{"c":15.01,"h":15.39,"l":14.99,"n":1669,"o":15.38,"t":"2025-07-07T04:00:00Z","v":89733,"vw":15.153787},{"c":15.27,"h":15.41,"l":14.96,"n":1498,"o":15.07,"t":"2025-07-08T04:00:00Z","v":76988,"vw":15.213514},{"c":15.43,"h":15.45,"l":15.14,"n":915,"o":15.31,"t":"2025-07-09T04:00:00Z","v":37916,"vw":15.364405},{"c":15.33,"h":15.58,"l":15.29,"n":787,"o":15.47,"t":"2025-07-10T04:00:00Z","v":35539,"vw":15.39122},{"c":15.29,"h":15.4254,"l":15,"n":1448,"o":15.33,"t":"2025-07-11T04:00:00Z","v":64574,"vw":15.208033},{"c":15.9,"h":15.96,"l":15.23,"n":1578,"o":15.23,"t":"2025-07-14T04:00:00Z","v":106052,"vw":15.699318},{"c":15.52,"h":16.12,"l":15.42,"n":2392,"o":16,"t":"2025-07-15T04:00:00Z","v":146194,"vw":15.603735},{"c":17.31,"h":17.71,"l":15.42,"n":4379,"o":15.72,"t":"2025-07-16T04:00:00Z","v":485491,"vw":16.857552},{"c":17.73,"h":17.9425,"l":17.07,"n":2717,"o":17.5,"t":"2025-07-17T04:00:00Z","v":143893,"vw":17.633037},{"c":19.61,"h":19.72,"l":17.77,"n":4525,"o":17.8,"t":"2025-07-18T04:00:00Z","v":333343,"vw":19.024895},{"c":19.88,"h":20.1,"l":19.51,"n":4065,"o":20.02,"t":"2025-07-21T04:00:00Z","v":347378,"vw":19.89156},{"c":20.29,"h":20.72488,"l":19.795,"n":5216,"o":19.87,"t":"2025-07-22T04:00:00Z","v":486388,"vw":20.327691},{"c":19.19,"h":20.36,"l":18.81,"n":5350,"o":20.33,"t":"2025-07-23T04:00:00Z","v":449238,"vw":19.295832},{"c":17.8,"h":19.3,"l":17.61,"n":3873,"o":19.2,"t":"2025-07-24T04:00:00Z","v":254816,"vw":18.10569},{"c":17.61,"h":17.79,"l":17.385,"n":3212,"o":17.7,"t":"2025-07-25T04:00:00Z","v":197592,"vw":17.602604},{"c":17.83,"h":18.18,"l":17.45,"n":2222,"o":17.63,"t":"2025-07-28T04:00:00Z","v":133100,"vw":17.870873},{"c":17.64,"h":18,"l":17.59,"n":2864,"o":17.83,"t":"2025-07-29T04:00:00Z","v":225253,"vw":17.692239},{"c":18.22,"h":18.86,"l":17.8,"n":4940,"o":17.84,"t":"2025-07-30T04:00:00Z","v":341745,"vw":18.393784},{"c":18.02,"h":18.5,"l":17.88,"n":4215,"o":18.29,"t":"2025-07-31T04:00:00Z","v":272280,"vw":18.141545},{"c":17.87,"h":18.1,"l":17.5361,"n":3819,"o":17.73,"t":"2025-08-01T04:00:00Z","v":154738,"vw":17.841059},{"c":18.14,"h":18.36,"l":17.88,"n":2980,"o":17.9,"t":"2025-08-04T04:00:00Z","v":143377,"vw":18.182675},{"c":18.18,"h":18.401,"l":17.735,"n":2328,"o":18.29,"t":"2025-08-05T04:00:00Z","v":111873,"vw":18.077952},{"c":18.01,"h":18.24,"l":17.93,"n":1983,"o":18.24,"t":"2025-08-06T04:00:00Z","v":89032,"vw":18.043609},{"c":17.63,"h":18.28,"l":17.57,"n":2836,"o":18.07,"t":"2025-08-07T04:00:00Z","v":151659,"vw":17.705325},{"c":17.48,"h":17.85,"l":17.42,"n":2195,"o":17.79,"t":"2025-08-08T04:00:00Z","v":84457,"vw":17.563603},{"c":17.94,"h":18,"l":17.41,"n":2313,"o":17.49,"t":"2025-08-11T04:00:00Z","v":127797,"vw":17.802718},{"c":18.46,"h":18.48,"l":17.86,"n":3758,"o":18,"t":"2025-08-12T04:00:00Z","v":142936,"vw":18.312881},{"c":18.17,"h":18.855,"l":17.79,"n":5054,"o":18.65,"t":"2025-08-13T04:00:00Z","v":204972,"vw":18.106566},{"c":17.62,"h":18.325,"l":17.61,"n":2297,"o":18.18,"t":"2025-08-14T04:00:00Z","v":93343,"vw":17.845614},{"c":17.68,"h":17.8069,"l":17.2462,"n":2612,"o":17.68,"t":"2025-08-15T04:00:00Z","v":129162,"vw":17.568445},{"c":17.77,"h":17.935,"l":17.4365,"n":1921,"o":17.8,"t":"2025-08-18T04:00:00Z","v":86447,"vw":17.728512},{"c":18.04,"h":18.14,"l":17.66,"n":2237,"o":17.77,"t":"2025-08-19T04:00:00Z","v":99809,"vw":17.970826},{"c":18.11,"h":18.3196,"l":17.9901,"n":3030,"o":18.1,"t":"2025-08-20T04:00:00Z","v":115347,"vw":18.136747},{"c":18.36,"h":18.64,"l":18.1,"n":3065,"o":18.1,"t":"2025-08-21T04:00:00Z","v":118215,"vw":18.402074},{"c":19.05,"h":19.246,"l":18.1,"n":3710,"o":18.47,"t":"2025-08-22T04:00:00Z","v":145402,"vw":18.930317},{"c":18.9,"h":19.1879,"l":18.8,"n":1882,"o":18.99,"t":"2025-08-25T04:00:00Z","v":72990,"vw":18.968475},{"c":19.23,"h":19.54,"l":18.91,"n":2845,"o":18.91,"t":"2025-08-26T04:00:00Z","v":89168,"vw":19.308191},{"c":18.89,"h":19.37,"l":18.88,"n":2680,"o":19.21,"t":"2025-08-27T04:00:00Z","v":107797,"vw":18.995544},{"c":18.95,"h":19.08,"l":18.81,"n":2306,"o":18.92,"t":"2025-08-28T04:00:00Z","v":88119,"vw":18.97704},{"c":18.74,"h":19.58,"l":18.37,"n":2224,"o":19.07,"t":"2025-08-29T04:00:00Z","v":115691,"vw":18.650002},{"c":18.76,"h":18.93,"l":18.49,"n":2610,"o":18.59,"t":"2025-09-02T04:00:00Z","v":107462,"vw":18.72306},{"c":18.75,"h":19.61,"l":18.58,"n":1746,"o":18.67,"t":"2025-09-03T04:00:00Z","v":87724,"vw":18.861757},{"c":19.45,"h":19.53,"l":18.77,"n":1786,"o":18.95,"t":"2025-09-04T04:00:00Z","v":82682,"vw":19.189011},{"c":19.16,"h":19.5,"l":18.93,"n":2050,"o":19.46,"t":"2025-09-05T04:00:00Z","v":98337,"vw":19.102904},{"c":19.07,"h":19.46,"l":18.984,"n":1772,"o":19.29,"t":"2025-09-08T04:00:00Z","v":91927,"vw":19.190029},{"c":18.95,"h":19.09,"l":18.56,"n":1601,"o":19.04,"t":"2025-09-09T04:00:00Z","v":67661,"vw":18.863327},{"c":19.01,"h":19.03,"l":18.2,"n":1271,"o":18.87,"t":"2025-09-10T04:00:00Z","v":51840,"vw":18.867064},{"c":19.12,"h":19.285,"l":18.83,"n":1615,"o":19.03,"t":"2025-09-11T04:00:00Z","v":61405,"vw":19.122748},{"c":18.73,"h":19.22,"l":18.69,"n":1636,"o":19.22,"t":"2025-09-12T04:00:00Z","v":75365,"vw":18.86702},{"c":19.15,"h":19.31,"l":18.19,"n":2154,"o":18.78,"t":"2025-09-15T04:00:00Z","v":107039,"vw":19.082303},{"c":19.03,"h":19.29,"l":18.81,"n":1630,"o":19.13,"t":"2025-09-16T04:00:00Z","v":107013,"vw":19.100692},{"c":19.03,"h":19.295,"l":18.65,"n":2535,"o":19.04,"t":"2025-09-17T04:00:00Z","v":110564,"vw":19.038291},{"c":19.79,"h":19.84,"l":18.73,"n":2079,"o":19.06,"t":"2025-09-18T04:00:00Z","v":105621,"vw":19.647704},{"c":19.02,"h":19.78,"l":19,"n":1992,"o":19.78,"t":"2025-09-19T04:00:00Z","v":229897,"vw":19.222037},{"c":19.22,"h":19.41,"l":18.7,"n":3047,"o":18.9,"t":"2025-09-22T04:00:00Z","v":166364,"vw":19.126005},{"c":19.25,"h":19.6674,"l":19.13,"n":1760,"o":19.34,"t":"2025-09-23T04:00:00Z","v":77878,"vw":19.287069},{"c":19.01,"h":19.42,"l":18.88,"n":1760,"o":19.41,"t":"2025-09-24T04:00:00Z","v":64388,"vw":19.031176},{"c":18.86,"h":19.13,"l":18.72,"n":2379,"o":18.78,"t":"2025-09-25T04:00:00Z","v":188576,"vw":18.90061},{"c":19.43,"h":19.46,"l":18.94,"n":1847,"o":19,"t":"2025-09-26T04:00:00Z","v":71645,"vw":19.305587},{"c":20.2,"h":20.59,"l":19.1,"n":2878,"o":19.5,"t":"2025-09-29T04:00:00Z","v":234085,"vw":20.062618},{"c":20.34,"h":21.01,"l":20.18,"n":3074,"o":20.26,"t":"2025-09-30T04:00:00Z","v":197516,"vw":20.439081},{"c":20.29,"h":20.6075,"l":19.61,"n":2940,"o":20.01,"t":"2025-10-01T04:00:00Z","v":125697,"vw":20.14366},{"c":20.3,"h":20.75,"l":19.89,"n":3291,"o":20.39,"t":"2025-10-02T04:00:00Z","v":193877,"vw":20.388037},{"c":19.71,"h":20.395,"l":19.54,"n":3173,"o":20.3,"t":"2025-10-03T04:00:00Z","v":169158,"vw":19.866931},{"c":19.9,"h":20.24,"l":19.5842,"n":2332,"o":19.9,"t":"2025-10-06T04:00:00Z","v":107473,"vw":19.897085},{"c":19.95,"h":20.1,"l":19.51,"n":3753,"o":19.86,"t":"2025-10-07T04:00:00Z","v":208364,"vw":19.880399},{"c":20.61,"h":20.82,"l":20.03,"n":3344,"o":20.09,"t":"2025-10-08T04:00:00Z","v":200725,"vw":20.506996},{"c":20.81,"h":21.25,"l":20.24,"n":4229,"o":20.54,"t":"2025-10-09T04:00:00Z","v":271264,"vw":20.894656},{"c":19.71,"h":21.52,"l":19.525,"n":8145,"o":20.4,"t":"2025-10-10T04:00:00Z","v":465348,"vw":20.449947},{"c":21.2,"h":21.2,"l":19.88,"n":5077,"o":19.92,"t":"2025-10-13T04:00:00Z","v":238143,"vw":20.721044},{"c":21.15,"h":21.495,"l":20.61,"n":4011,"o":20.97,"t":"2025-10-14T04:00:00Z","v":189877,"vw":21.062928},{"c":20.94,"h":21.355,"l":20.5,"n":3505,"o":21.31,"t":"2025-10-15T04:00:00Z","v":106721,"vw":20.83909},{"c":19.93,"h":21.205,"l":19.91,"n":3546,"o":21.15,"t":"2025-10-16T04:00:00Z","v":152238,"vw":20.263565},{"c":19.44,"h":20.24,"l":19.32,"n":4095,"o":19.86,"t":"2025-10-17T04:00:00Z","v":127730,"vw":19.561457},{"c":20.08,"h":20.08,"l":19.6,"n":2830,"o":19.72,"t":"2025-10-20T04:00:00Z","v":101419,"vw":19.819443},{"c":19.71,"h":20,"l":19.7,"n":2259,"o":20,"t":"2025-10-21T04:00:00Z","v":74554,"vw":19.800622},{"c":19.39,"h":19.82,"l":19.2438,"n":2763,"o":19.73,"t":"2025-10-22T04:00:00Z","v":100374,"vw":19.480712},{"c":19.75,"h":19.92,"l":19.21,"n":2828,"o":19.46,"t":"2025-10-23T04:00:00Z","v":76403,"vw":19.692614},{"c":19.75,"h":20.06,"l":19.59,"n":2197,"o":19.97,"t":"2025-10-24T04:00:00Z","v":71605,"vw":19.836395},{"c":19.66,"h":20.04,"l":19.43,"n":3424,"o":19.89,"t":"2025-10-27T04:00:00Z","v":101556,"vw":19.679859},{"c":19.36,"h":19.89,"l":19.2401,"n":2934,"o":19.58,"t":"2025-10-28T04:00:00Z","v":82767,"vw":19.450918},{"c":19.07,"h":19.57,"l":18.75,"n":3311,"o":19.36,"t":"2025-10-29T04:00:00Z","v":188684,"vw":18.971336},{"c":18.99,"h":19.21,"l":18.59,"n":2733,"o":18.98,"t":"2025-10-30T04:00:00Z","v":86057,"vw":18.890223},{"c":19.16,"h":19.41,"l":18.75,"n":3749,"o":18.95,"t":"2025-10-31T04:00:00Z","v":136106,"vw":19.164765},{"c":19.53,"h":19.63,"l":18.89,"n":3488,"o":19.23,"t":"2025-11-03T05:00:00Z","v":119546,"vw":19.433798},{"c":19.44,"h":19.74,"l":19.195,"n":2649,"o":19.35,"t":"2025-11-04T05:00:00Z","v":85556,"vw":19.510617},{"c":19.45,"h":19.525,"l":19.04,"n":3214,"o":19.37,"t":"2025-11-05T05:00:00Z","v":86348,"vw":19.376733},{"c":19.06,"h":19.88,"l":18.985,"n":3640,"o":19.35,"t":"2025-11-06T05:00:00Z","v":109589,"vw":19.167482},{"c":19.12,"h":19.6454,"l":18.5,"n":3819,"o":19.02,"t":"2025-11-07T05:00:00Z","v":99915,"vw":19.008403},{"c":19.55,"h":19.805,"l":19.26,"n":2238,"o":19.42,"t":"2025-11-10T05:00:00Z","v":71987,"vw":19.576524},{"c":19.65,"h":19.81,"l":19.3156,"n":1874,"o":19.44,"t":"2025-11-11T05:00:00Z","v":75544,"vw":19.629389},{"c":19.48,"h":20.04,"l":19.46,"n":2034,"o":19.6,"t":"2025-11-12T05:00:00Z","v":56184,"vw":19.548052},{"c":19.07,"h":19.515,"l":18.96,"n":1555,"o":19.25,"t":"2025-11-13T05:00:00Z","v":49248,"vw":19.17152},{"c":19.25,"h":19.505,"l":18.7498,"n":2541,"o":18.95,"t":"2025-11-14T05:00:00Z","v":71574,"vw":19.260474},{"c":18.55,"h":19.53,"l":18.5,"n":2346,"o":19.24,"t":"2025-11-17T05:00:00Z","v":66623,"vw":18.732795},{"c":18.65,"h":18.8199,"l":18.25,"n":2045,"o":18.46,"t":"2025-11-18T05:00:00Z","v":92478,"vw":18.583462},{"c":18.77,"h":18.9394,"l":18.5863,"n":1533,"o":18.73,"t":"2025-11-19T05:00:00Z","v":51469,"vw":18.755067},{"c":18.89,"h":19.27,"l":18.3945,"n":3491,"o":19.06,"t":"2025-11-20T05:00:00Z","v":123350,"vw":18.789219},{"c":19.04,"h":19.23,"l":18.75,"n":1790,"o":18.93,"t":"2025-11-21T05:00:00Z","v":76653,"vw":19.017443},{"c":18.97,"h":19.25,"l":18.685,"n":2614,"o":19.1,"t":"2025-11-24T05:00:00Z","v":95260,"vw":18.959483},{"c":19.62,"h":19.71,"l":18.43,"n":2588,"o":19.03,"t":"2025-11-25T05:00:00Z","v":118556,"vw":19.355859},{"c":19.6,"h":19.9,"l":18.6515,"n":3029,"o":19.59,"t":"2025-11-26T05:00:00Z","v":95035,"vw":19.636863},{"c":19.39,"h":19.49,"l":19.07,"n":1354,"o":19.25,"t":"2025-11-28T05:00:00Z","v":55908,"vw":19.334062},{"c":18.87,"h":19.447,"l":18.78,"n":2963,"o":19.19,"t":"2025-12-01T05:00:00Z","v":105273,"vw":18.975153},{"c":19.1,"h":19.41,"l":18.69,"n":1926,"o":19.01,"t":"2025-12-02T05:00:00Z","v":71869,"vw":19.124733},{"c":19.67,"h":19.7,"l":18.92,"n":1481,"o":19.27,"t":"2025-12-03T05:00:00Z","v":60510,"vw":19.529599},{"c":19.65,"h":19.9472,"l":19.435,"n":1926,"o":19.52,"t":"2025-12-04T05:00:00Z","v":64312,"vw":19.724656},{"c":19.56,"h":19.71,"l":19.395,"n":1823,"o":19.6,"t":"2025-12-05T05:00:00Z","v":53341,"vw":19.576787},{"c":19.79,"h":19.88,"l":19.54,"n":1862,"o":19.78,"t":"2025-12-08T05:00:00Z","v":74275,"vw":19.756811},{"c":19.82,"h":20.23,"l":19.5996,"n":2490,"o":19.79,"t":"2025-12-09T05:00:00Z","v":106803,"vw":19.973758},{"c":19.87,"h":20.075,"l":19.71,"n":2809,"o":19.84,"t":"2025-12-10T05:00:00Z","v":118211,"vw":19.887539},{"c":20.82,"h":21.2,"l":20,"n":2783,"o":20,"t":"2025-12-11T05:00:00Z","v":109366,"vw":20.780427},{"c":20.51,"h":21.04,"l":20.4132,"n":3342,"o":20.9,"t":"2025-12-12T05:00:00Z","v":135113,"vw":20.655363},{"c":20.75,"h":20.85,"l":20.2,"n":2284,"o":20.58,"t":"2025-12-15T05:00:00Z","v":98521,"vw":20.692696},{"c":20.67,"h":20.99,"l":20.34,"n":2679,"o":20.75,"t":"2025-12-16T05:00:00Z","v":123340,"vw":20.609267},{"c":20.03,"h":20.8,"l":19.9276,"n":3619,"o":20.54,"t":"2025-12-17T05:00:00Z","v":90924,"vw":20.20317},{"c":20.5,"h":20.96,"l":19.84,"n":2717,"o":20.27,"t":"2025-12-18T05:00:00Z","v":122244,"vw":20.634735},{"c":21.47,"h":21.5,"l":20.33,"n":2325,"o":20.41,"t":"2025-12-19T05:00:00Z","v":174241,"vw":21.157293},{"c":21.96,"h":22.55,"l":21.28,"n":3271,"o":21.56,"t":"2025-12-22T05:00:00Z","v":218542,"vw":22.084547},{"c":21.44,"h":22.065,"l":21.3,"n":2835,"o":21.8,"t":"2025-12-23T05:00:00Z","v":148783,"vw":21.547724},{"c":21.3,"h":21.935,"l":21.07,"n":1720,"o":21.5,"t":"2025-12-24T05:00:00Z","v":58375,"vw":21.292965},{"c":21.37,"h":21.47,"l":20.975,"n":2405,"o":21.37,"t":"2025-12-26T05:00:00Z","v":85439,"vw":21.274617},{"c":21.3,"h":21.57,"l":21.03,"n":2450,"o":21.18,"t":"2025-12-29T05:00:00Z","v":79592,"vw":21.326584},{"c":21.59,"h":21.7799,"l":21.3101,"n":2824,"o":21.4,"t":"2025-12-30T05:00:00Z","v":114293,"vw":21.566114},{"c":21.34,"h":22.38,"l":21.305,"n":2479,"o":21.97,"t":"2025-12-31T05:00:00Z","v":153300,"vw":21.547349},{"c":21.26,"h":21.5515,"l":20.8101,"n":2457,"o":21.48,"t":"2026-01-02T05:00:00Z","v":125629,"vw":21.146422},{"c":22.22,"h":22.5,"l":21.71,"n":4617,"o":21.74,"t":"2026-01-05T05:00:00Z","v":198701,"vw":22.233836},{"c":22.17,"h":22.3128,"l":21.5852,"n":4657,"o":22.3,"t":"2026-01-06T05:00:00Z","v":199868,"vw":22.041292},{"c":22.69,"h":23,"l":21.8801,"n":4170,"o":22.31,"t":"2026-01-07T05:00:00Z","v":236248,"vw":22.674509},{"c":23.58,"h":24.39,"l":22.8301,"n":5457,"o":22.99,"t":"2026-01-08T05:00:00Z","v":342338,"vw":23.601023},{"c":23.28,"h":24.6699,"l":23.27,"n":5624,"o":23.65,"t":"2026-01-09T05:00:00Z","v":322360,"vw":23.699029},{"c":23.94,"h":24.2803,"l":23.27,"n":7555,"o":23.27,"t":"2026-01-12T05:00:00Z","v":457809,"vw":23.871818},{"c":23.27,"h":25.42,"l":22.38,"n":11933,"o":23.98,"t":"2026-01-13T05:00:00Z","v":865946,"vw":23.849236},{"c":25.5,"h":25.58,"l":23.58,"n":12539,"o":23.64,"t":"2026-01-14T05:00:00Z","v":851189,"vw":24.663198},{"c":25.16,"h":26.1217,"l":24.5,"n":5983,"o":25.65,"t":"2026-01-15T05:00:00Z","v":328386,"vw":25.271268},{"c":25.09,"h":25.41,"l":24.55,"n":8074,"o":25.01,"t":"2026-01-16T05:00:00Z","v":323393,"vw":25.053593},{"c":25.02,"h":25.42,"l":24.145,"n":6057,"o":24.98,"t":"2026-01-20T05:00:00Z","v":390707,"vw":24.86315},{"c":25.85,"h":25.87,"l":24.86,"n":5305,"o":25.2,"t":"2026-01-21T05:00:00Z","v":229896,"vw":25.551509},{"c":25.28,"h":26,"l":25.02,"n":8004,"o":25.9,"t":"2026-01-22T05:00:00Z","v":467669,"vw":25.390696},{"c":24.41,"h":25.47,"l":24.2,"n":5325,"o":25.43,"t":"2026-01-23T05:00:00Z","v":237202,"vw":24.547648},{"c":24.16,"h":24.925,"l":23.7763,"n":4194,"o":24.34,"t":"2026-01-26T05:00:00Z","v":213809,"vw":24.126157},{"c":23.77,"h":24.42,"l":23.66,"n":3125,"o":24.06,"t":"2026-01-27T05:00:00Z","v":160956,"vw":23.871179},{"c":23.36,"h":23.995,"l":23.29,"n":4238,"o":23.87,"t":"2026-01-28T05:00:00Z","v":174950,"vw":23.475178},{"c":24.48,"h":24.75,"l":23.38,"n":4964,"o":23.38,"t":"2026-01-29T05:00:00Z","v":238002,"vw":24.284885},{"c":24.49,"h":24.62,"l":23.975,"n":4325,"o":24.08,"t":"2026-01-30T05:00:00Z","v":264542,"vw":24.378151},{"c":24.91,"h":25.37,"l":24.32,"n":5272,"o":24.39,"t":"2026-02-02T05:00:00Z","v":352727,"vw":24.968074},{"c":24.36,"h":25.51,"l":23.97,"n":6615,"o":25.13,"t":"2026-02-03T05:00:00Z","v":384500,"vw":24.541801},{"c":23.93,"h":24.63,"l":23.6,"n":4661,"o":24.48,"t":"2026-02-04T05:00:00Z","v":194456,"vw":23.947948},{"c":23.92,"h":24.325,"l":23.57,"n":4196,"o":23.87,"t":"2026-02-05T05:00:00Z","v":180781,"vw":23.885491},{"c":24.32,"h":25,"l":24.05,"n":5048,"o":24.2,"t":"2026-02-06T05:00:00Z","v":292002,"vw":24.501351},{"c":24.85,"h":25.52,"l":24.345,"n":5441,"o":24.39,"t":"2026-02-09T05:00:00Z","v":408865,"vw":24.939632},{"c":24.51,"h":25,"l":24.02,"n":2970,"o":24.88,"t":"2026-02-10T05:00:00Z","v":133304,"vw":24.45652},{"c":24.09,"h":24.79,"l":23.73,"n":3141,"o":24.77,"t":"2026-02-11T05:00:00Z","v":152342,"vw":24.077382},{"c":24.01,"h":25.205,"l":23.94,"n":5188,"o":24.4,"t":"2026-02-12T05:00:00Z","v":331005,"vw":24.33272},{"c":23.68,"h":24.5099,"l":23.635,"n":3482,"o":24.03,"t":"2026-02-13T05:00:00Z","v":173116,"vw":23.97398},{"c":23.85,"h":24.02,"l":23.28,"n":3388,"o":23.77,"t":"2026-02-17T05:00:00Z","v":126709,"vw":23.716427},{"c":24.27,"h":24.37,"l":23.68,"n":3069,"o":24.1,"t":"2026-02-18T05:00:00Z","v":179161,"vw":24.132935},{"c":25.31,"h":25.4642,"l":24.09,"n":4087,"o":24.18,"t":"2026-02-19T05:00:00Z","v":226718,"vw":25.051824},{"c":25.85,"h":26,"l":24.9291,"n":5081,"o":25.24,"t":"2026-02-20T05:00:00Z","v":226430,"vw":25.739576},{"c":25.75,"h":25.835,"l":24.6401,"n":4196,"o":25.76,"t":"2026-02-23T05:00:00Z","v":178551,"vw":25.439272},{"c":27.7,"h":27.81,"l":25.34,"n":7836,"o":25.69,"t":"2026-02-24T05:00:00Z","v":613618,"vw":27.018172},{"c":26.85,"h":28.368,"l":26.55,"n":5771,"o":28.36,"t":"2026-02-25T05:00:00Z","v":344076,"vw":27.068051},{"c":27.12,"h":27.12,"l":26.39,"n":4130,"o":26.83,"t":"2026-02-26T05:00:00Z","v":264953,"vw":26.807614},{"c":26.42,"h":26.99,"l":25.55,"n":3994,"o":26.75,"t":"2026-02-27T05:00:00Z","v":238559,"vw":26.176299},{"c":28.51,"h":28.745,"l":26.95,"n":7572,"o":27.1,"t":"2026-03-02T05:00:00Z","v":452527,"vw":28.236417},{"c":28.67,"h":29.6036,"l":27.17,"n":7009,"o":29.19,"t":"2026-03-03T05:00:00Z","v":346001,"vw":28.733546},{"c":29.19,"h":29.52,"l":27.7,"n":5804,"o":28.74,"t":"2026-03-04T05:00:00Z","v":282347,"vw":29.094015},{"c":27.32,"h":28.88,"l":26.95,"n":5705,"o":28.75,"t":"2026-03-05T05:00:00Z","v":352318,"vw":27.52486},{"c":26.9,"h":27.26,"l":26.3,"n":6464,"o":26.84,"t":"2026-03-06T05:00:00Z","v":277219,"vw":26.851234},{"c":27.34,"h":27.77,"l":26.2,"n":6536,"o":26.62,"t":"2026-03-09T04:00:00Z","v":422449,"vw":27.072066},{"c":27.21,"h":28.01,"l":26.8324,"n":5090,"o":27.34,"t":"2026-03-10T04:00:00Z","v":335953,"vw":27.328116},{"c":27.19,"h":27.56,"l":26.63,"n":4670,"o":26.97,"t":"2026-03-11T04:00:00Z","v":395548,"vw":27.180075},{"c":26.57,"h":27.19,"l":25.7,"n":5332,"o":27,"t":"2026-03-12T04:00:00Z","v":333524,"vw":26.482805},{"c":26.69,"h":27.08,"l":25.7,"n":6000,"o":26.81,"t":"2026-03-13T04:00:00Z","v":276475,"vw":26.602792},{"c":27.58,"h":27.675,"l":26.81,"n":4890,"o":27.11,"t":"2026-03-16T04:00:00Z","v":277541,"vw":27.400959},{"c":28,"h":28.1968,"l":27.46,"n":5879,"o":27.67,"t":"2026-03-17T04:00:00Z","v":233099,"vw":27.862294},{"c":27.68,"h":29.04,"l":27.5,"n":5619,"o":28.05,"t":"2026-03-18T04:00:00Z","v":334845,"vw":28.041073},{"c":27.62,"h":27.96,"l":26.5,"n":5270,"o":27.21,"t":"2026-03-19T04:00:00Z","v":207572,"vw":27.311774},{"c":26.38,"h":27.58,"l":25.82,"n":4636,"o":27.58,"t":"2026-03-20T04:00:00Z","v":462916,"vw":26.557673},{"c":27.28,"h":27.49,"l":26.03,"n":3585,"o":26.73,"t":"2026-03-23T04:00:00Z","v":178580,"vw":27.214656},{"c":28.25,"h":28.25,"l":26.7127,"n":4345,"o":27.1,"t":"2026-03-24T04:00:00Z","v":197637,"vw":27.871616},{"c":29.04,"h":29.12,"l":28.2501,"n":5317,"o":28.6,"t":"2026-03-25T04:00:00Z","v":228305,"vw":28.888471},{"c":27.59,"h":28.56,"l":27.57,"n":5002,"o":28.56,"t":"2026-03-26T04:00:00Z","v":257135,"vw":27.78994},{"c":27.52,"h":27.93,"l":27.04,"n":4295,"o":27.31,"t":"2026-03-27T04:00:00Z","v":262263,"vw":27.585847},{"c":26.84,"h":27.86,"l":26.455,"n":4389,"o":27.86,"t":"2026-03-30T04:00:00Z","v":222376,"vw":26.818945},{"c":27.38,"h":27.8,"l":25.7001,"n":3767,"o":27.41,"t":"2026-03-31T04:00:00Z","v":232914,"vw":27.217047},{"c":28.27,"h":28.755,"l":27.5701,"n":4390,"o":27.9,"t":"2026-04-01T04:00:00Z","v":179611,"vw":28.350771},{"c":28.22,"h":28.69,"l":27.4224,"n":3980,"o":27.72,"t":"2026-04-02T04:00:00Z","v":172380,"vw":28.177047},{"c":29.01,"h":29.03,"l":27.89,"n":3738,"o":28.22,"t":"2026-04-06T04:00:00Z","v":164261,"vw":28.824038},{"c":29.51,"h":29.85,"l":28.78,"n":5520,"o":28.93,"t":"2026-04-07T04:00:00Z","v":304347,"vw":29.376483},{"c":30.39,"h":31.2,"l":30.09,"n":5076,"o":30.98,"t":"2026-04-08T04:00:00Z","v":222494,"vw":30.490635},{"c":31.62,"h":31.68,"l":30.25,"n":5884,"o":30.61,"t":"2026-04-09T04:00:00Z","v":303165,"vw":31.2923},{"c":31.16,"h":31.69,"l":30.9061,"n":5518,"o":31.55,"t":"2026-04-10T04:00:00Z","v":247798,"vw":31.220373},{"c":31.85,"h":32.09,"l":30.9948,"n":5218,"o":31.15,"t":"2026-04-13T04:00:00Z","v":176527,"vw":31.695613},{"c":32.56,"h":32.64,"l":31.54,"n":5743,"o":31.9,"t":"2026-04-14T04:00:00Z","v":256594,"vw":32.376599},{"c":32.61,"h":32.61,"l":31.825,"n":5844,"o":32.54,"t":"2026-04-15T04:00:00Z","v":223919,"vw":32.289714},{"c":32.94,"h":32.98,"l":32.19,"n":5194,"o":32.44,"t":"2026-04-16T04:00:00Z","v":175435,"vw":32.694341},{"c":34.51,"h":34.63,"l":33.05,"n":6474,"o":33.05,"t":"2026-04-17T04:00:00Z","v":344092,"vw":34.303807},{"c":34.77,"h":34.77,"l":34.02,"n":4374,"o":34.46,"t":"2026-04-20T04:00:00Z","v":166796,"vw":34.521308},{"c":35.17,"h":35.65,"l":34.43,"n":6698,"o":34.84,"t":"2026-04-21T04:00:00Z","v":309337,"vw":35.062511},{"c":33.71,"h":35.86,"l":32.47,"n":10143,"o":35.54,"t":"2026-04-22T04:00:00Z","v":436227,"vw":33.72229},{"c":32.81,"h":34.78,"l":32.0001,"n":7428,"o":33.78,"t":"2026-04-23T04:00:00Z","v":299159,"vw":33.202218},{"c":33.15,"h":33.42,"l":32.3,"n":5596,"o":32.8,"t":"2026-04-24T04:00:00Z","v":203014,"vw":32.917817},{"c":33.92,"h":34.29,"l":32.68,"n":4820,"o":33.12,"t":"2026-04-27T04:00:00Z","v":146202,"vw":33.741815},{"c":33.97,"h":34.18,"l":33.47,"n":5715,"o":33.94,"t":"2026-04-28T04:00:00Z","v":166320,"vw":33.868246},{"c":32.77,"h":33.915,"l":32.39,"n":4556,"o":33.78,"t":"2026-04-29T04:00:00Z","v":113871,"vw":32.841244},{"c":33.86,"h":34.15,"l":33.05,"n":4307,"o":33.05,"t":"2026-04-30T04:00:00Z","v":133520,"vw":33.798268},{"c":33.92,"h":34.32,"l":33.27,"n":4051,"o":33.8,"t":"2026-05-01T04:00:00Z","v":155663,"vw":33.800752},{"c":32.4,"h":33.9099,"l":32.4,"n":4993,"o":33.58,"t":"2026-05-04T04:00:00Z","v":154961,"vw":32.991488},{"c":33.76,"h":33.96,"l":32.96,"n":7631,"o":32.96,"t":"2026-05-05T04:00:00Z","v":210003,"vw":33.712914},{"c":34.26,"h":34.93,"l":33.81,"n":5319,"o":34.54,"t":"2026-05-06T04:00:00Z","v":180646,"vw":34.371364},{"c":33.41,"h":34.73,"l":33.0701,"n":4625,"o":34.56,"t":"2026-05-07T04:00:00Z","v":233677,"vw":33.973303},{"c":33.58,"h":33.87,"l":32.98,"n":5092,"o":33.87,"t":"2026-05-08T04:00:00Z","v":163388,"vw":33.40324},{"c":34.87,"h":35.3,"l":33.0948,"n":6327,"o":33.74,"t":"2026-05-11T04:00:00Z","v":215423,"vw":34.755154},{"c":33.55,"h":34.79,"l":32.95,"n":5571,"o":34.79,"t":"2026-05-12T04:00:00Z","v":155587,"vw":33.524548},{"c":34.16,"h":34.24,"l":32.69,"n":5774,"o":33.74,"t":"2026-05-13T04:00:00Z","v":225016,"vw":33.753888},{"c":34.39,"h":35,"l":33.6,"n":4306,"o":34.52,"t":"2026-05-14T04:00:00Z","v":137718,"vw":34.33946},{"c":33.69,"h":33.99,"l":32.52,"n":5814,"o":33.39,"t":"2026-05-15T04:00:00Z","v":273269,"vw":33.50555},{"c":33.54,"h":34.1,"l":32.96,"n":4102,"o":33.89,"t":"2026-05-18T04:00:00Z","v":148657,"vw":33.53659},{"c":33.31,"h":33.355,"l":31.9201,"n":6338,"o":33.05,"t":"2026-05-19T04:00:00Z","v":228111,"vw":32.713933},{"c":33.86,"h":34.06,"l":31.7,"n":4567,"o":33.72,"t":"2026-05-20T04:00:00Z","v":146136,"vw":33.701799},{"c":32.99,"h":33.4799,"l":31.98,"n":6852,"o":33.47,"t":"2026-05-21T04:00:00Z","v":243615,"vw":32.796168},{"c":34.6,"h":34.695,"l":32.94,"n":5917,"o":33.33,"t":"2026-05-22T04:00:00Z","v":273742,"vw":34.341897},{"c":36.41,"h":36.8664,"l":35.7001,"n":5738,"o":35.84,"t":"2026-05-26T04:00:00Z","v":231517,"vw":36.288246},{"c":35.57,"h":37.0536,"l":35.56,"n":5602,"o":36.73,"t":"2026-05-27T04:00:00Z","v":180658,"vw":35.970282},{"c":36.41,"h":38.2,"l":35.4812,"n":7425,"o":35.81,"t":"2026-05-28T04:00:00Z","v":340218,"vw":36.694839},{"c":31.87,"h":36.68,"l":30.1,"n":12768,"o":35.86,"t":"2026-05-29T04:00:00Z","v":952366,"vw":31.599929},{"c":33.38,"h":33.47,"l":31.55,"n":9123,"o":31.6,"t":"2026-06-01T04:00:00Z","v":378891,"vw":32.756017},{"c":33.17,"h":34.49,"l":32.665,"n":7102,"o":33.24,"t":"2026-06-02T04:00:00Z","v":246486,"vw":33.312289},{"c":33.03,"h":33.26,"l":32,"n":6445,"o":32.96,"t":"2026-06-03T04:00:00Z","v":251177,"vw":32.986314},{"c":32.92,"h":34.87,"l":32.52,"n":7894,"o":33,"t":"2026-06-04T04:00:00Z","v":358012,"vw":33.939137},{"c":32.5,"h":33.03,"l":31.46,"n":4970,"o":32.69,"t":"2026-06-05T04:00:00Z","v":203387,"vw":32.581611},{"c":31.9,"h":33.17,"l":31.87,"n":6540,"o":33.17,"t":"2026-06-08T04:00:00Z","v":415230,"vw":32.147857},{"c":34.4,"h":34.75,"l":32.89,"n":9508,"o":33.38,"t":"2026-06-09T04:00:00Z","v":554278,"vw":34.131375},{"c":33.59,"h":35.24,"l":33.465,"n":5713,"o":34.43,"t":"2026-06-10T04:00:00Z","v":243191,"vw":33.94045},{"c":35.91,"h":36.16,"l":34.27,"n":6919,"o":34.27,"t":"2026-06-11T04:00:00Z","v":256441,"vw":35.649833},{"c":35.66,"h":36.67,"l":35.51,"n":6507,"o":36.14,"t":"2026-06-12T04:00:00Z","v":232032,"vw":36.070522},{"c":33.97,"h":36.39,"l":33.805,"n":9182,"o":35.83,"t":"2026-06-15T04:00:00Z","v":359590,"vw":34.503834},{"c":32.07,"h":35.28,"l":31.86,"n":7977,"o":34.03,"t":"2026-06-16T04:00:00Z","v":374837,"vw":32.465832},{"c":31.89,"h":33.13,"l":31.89,"n":8142,"o":32.07,"t":"2026-06-17T04:00:00Z","v":314978,"vw":32.375291},{"c":32.54,"h":32.66,"l":30.8301,"n":12357,"o":32.42,"t":"2026-06-18T04:00:00Z","v":2110459,"vw":32.309808},{"c":33.3,"h":33.51,"l":31.82,"n":8482,"o":32.35,"t":"2026-06-22T04:00:00Z","v":357480,"vw":32.790593},{"c":32.44,"h":33.51,"l":31.93,"n":7366,"o":32.62,"t":"2026-06-23T04:00:00Z","v":323489,"vw":32.586816},{"c":31.74,"h":32.86,"l":31.58,"n":7564,"o":32.59,"t":"2026-06-24T04:00:00Z","v":326942,"vw":31.920361},{"c":31.96,"h":32.79,"l":31.46,"n":6672,"o":31.93,"t":"2026-06-25T04:00:00Z","v":278116,"vw":32.048875},{"c":33.88,"h":33.94,"l":31.87,"n":8802,"o":31.87,"t":"2026-06-26T04:00:00Z","v":865668,"vw":33.670329},{"c":37.52,"h":37.61,"l":33.77,"n":10594,"o":34,"t":"2026-06-29T04:00:00Z","v":534066,"vw":36.337505},{"c":38.16,"h":38.52,"l":37.32,"n":7954,"o":37.47,"t":"2026-06-30T04:00:00Z","v":420125,"vw":38.081431},{"c":38.23,"h":39.545,"l":37.41,"n":10801,"o":38.1,"t":"2026-07-01T04:00:00Z","v":403430,"vw":38.667951},{"c":37.83,"h":39.86,"l":37.01,"n":7574,"o":38.75,"t":"2026-07-02T04:00:00Z","v":274520,"vw":38.071588},{"c":37.72,"h":38.83,"l":37.52,"n":7434,"o":38,"t":"2026-07-06T04:00:00Z","v":218649,"vw":38.092811},{"c":36.92,"h":37.82,"l":36.06,"n":8219,"o":37.41,"t":"2026-07-07T04:00:00Z","v":268328,"vw":36.979147},{"c":36.31,"h":36.9464,"l":34.39,"n":6687,"o":36.09,"t":"2026-07-08T04:00:00Z","v":222345,"vw":36.142412},{"c":36.37,"h":37.01,"l":36.04,"n":4573,"o":36.68,"t":"2026-07-09T04:00:00Z","v":145439,"vw":36.448414},{"c":33.65,"h":37.21,"l":33.12,"n":7810,"o":35.82,"t":"2026-07-10T04:00:00Z","v":335337,"vw":33.803392},{"c":33.41,"h":35.88,"l":33.36,"n":6644,"o":34.59,"t":"2026-07-13T04:00:00Z","v":238949,"vw":33.997356},{"c":33.52,"h":34.78,"l":33.41,"n":6336,"o":33.82,"t":"2026-07-14T04:00:00Z","v":208663,"vw":33.859787},{"c":33.56,"h":34.1079,"l":32.86,"n":6602,"o":33.74,"t":"2026-07-15T04:00:00Z","v":181049,"vw":33.510449},{"c":32.34,"h":33,"l":31.33,"n":8106,"o":32.89,"t":"2026-07-16T04:00:00Z","v":305437,"vw":32.087141},{"c":32.44,"h":33.3494,"l":31.33,"n":6398,"o":31.56,"t":"2026-07-17T04:00:00Z","v":237232,"vw":32.53278},{"c":32.66,"h":33.24,"l":31.82,"n":7677,"o":32.17,"t":"2026-07-20T04:00:00Z","v":295263,"vw":32.414322},{"c":35.06,"h":39.69,"l":34.465,"n":20146,"o":36.66,"t":"2026-07-21T04:00:00Z","v":1120813,"vw":36.27041},{"c":33.49,"h":35.04,"l":33,"n":8682,"o":33.8,"t":"2026-07-22T04:00:00Z","v":279248,"vw":33.888907},{"c":34.3,"h":35.225,"l":33.4,"n":6701,"o":33.4,"t":"2026-07-23T04:00:00Z","v":321889,"vw":34.488604},{"c":34.24,"h":34.68,"l":33.76,"n":5531,"o":34.68,"t":"2026-07-24T04:00:00Z","v":250985,"vw":34.156903},{"c":36.08,"h":36.25,"l":34.91,"n":8035,"o":34.91,"t":"2026-07-27T04:00:00Z","v":293346,"vw":35.732963},{"c":34.36,"h":35.54,"l":33.92,"n":6440,"o":35.54,"t":"2026-07-28T04:00:00Z","v":292073,"vw":34.394811},{"c":33.09,"h":34.35,"l":32.13,"n":8027,"o":33.84,"t":"2026-07-29T04:00:00Z","v":372266,"vw":33.080172},{"c":33.55,"h":34.465,"l":33.48,"n":6939,"o":33.77,"t":"2026-07-30T04:00:00Z","v":249952,"vw":33.863848},{"c":33.9,"h":34.45,"l":33.2,"n":7426,"o":34.16,"t":"2026-07-31T04:00:00Z","v":265274,"vw":33.924757},{"c":35.59,"h":35.64,"l":34,"n":7836,"o":34.27,"t":"2026-08-03T04:00:00Z","v":287380,"vw":35.147594},{"c":37.13,"h":37.54,"l":35.965,"n":6362,"o":36.5,"t":"2026-08-04T04:00:00Z","v":243106,"vw":37.026434},{"c":37.79,"h":38.07,"l":37.05,"n":5700,"o":37.3,"t":"2026-08-05T04:00:00Z","v":212247,"vw":37.706862},{"c":37.23,"h":39.19,"l":37.05,"n":5207,"o":37.75,"t":"2026-08-06T04:00:00Z","v":239740,"vw":37.685858},{"c":37.67,"h":38.07,"l":36.42,"n":5571,"o":37.59,"t":"2026-08-07T04:00:00Z","v":207217,"vw":37.302709},{"c":36.84,"h":37.79,"l":36.62,"n":6486,"o":37.72,"t":"2026-08-10T04:00:00Z","v":245477,"vw":37.103524},{"c":37.47,"h":37.6,"l":36.64,"n":5630,"o":37.01,"t":"2026-08-11T04:00:00Z","v":188327,"vw":37.357183},{"c":38.07,"h":39.2899,"l":37.26,"n":6403,"o":38.16,"t":"2026-08-12T04:00:00Z","v":331857,"vw":38.385341},{"c":37.28,"h":38.15,"l":36.72,"n":5690,"o":38.15,"t":"2026-08-13T04:00:00Z","v":279059,"vw":37.248243},{"c":38.2,"h":39.64,"l":37.535,"n":5270,"o":37.7,"t":"2026-08-14T04:00:00Z","v":214873,"vw":38.382827},{"c":37.49,"h":38.23,"l":36.9,"n":5902,"o":38.23,"t":"2026-08-17T04:00:00Z","v":201083,"vw":37.498806},{"c":36.9,"h":37.16,"l":35.78,"n":5682,"o":36.81,"t":"2026-08-18T04:00:00Z","v":177317,"vw":36.756177},{"c":35.53,"h":36.93,"l":35.43,"n":5546,"o":36.93,"t":"2026-08-19T04:00:00Z","v":190009,"vw":35.761614},{"c":33.9,"h":35.395,"l":33.66,"n":5324,"o":35.36,"t":"2026-08-20T04:00:00Z","v":182130,"vw":34.141434},{"c":33.88,"h":34.77,"l":33.355,"n":5483,"o":34.37,"t":"2026-08-21T04:00:00Z","v":243179,"vw":33.887859},{"c":33.02,"h":33.915,"l":32.81,"n":5118,"o":33.8,"t":"2026-08-24T04:00:00Z","v":154122,"vw":33.128884},{"c":32.52,"h":33.998,"l":32.17,"n":4478,"o":33.82,"t":"2026-08-25T04:00:00Z","v":175637,"vw":32.595689},{"c":32.82,"h":33.21,"l":32.35,"n":6864,"o":32.73,"t":"2026-08-26T04:00:00Z","v":201834,"vw":32.722983},{"c":32.61,"h":33.0164,"l":32.43,"n":3602,"o":32.81,"t":"2026-08-27T04:00:00Z","v":139836,"vw":32.713473},{"c":32.42,"h":33.215,"l":32.115,"n":4451,"o":32.64,"t":"2026-08-28T04:00:00Z","v":160152,"vw":32.465617},{"c":32.54,"h":33.0127,"l":31.63,"n":7680,"o":32.42,"t":"2026-08-31T04:00:00Z","v":270054,"vw":32.395815},{"c":31.69,"h":32.45,"l":31.39,"n":4923,"o":32.05,"t":"2026-09-01T04:00:00Z","v":194304,"vw":31.816657},{"c":31.31,"h":32.7213,"l":31.23,"n":5500,"o":32.04,"t":"2026-09-02T04:00:00Z","v":245315,"vw":31.59095},{"c":30.8,"h":31.775,"l":30.46,"n":6998,"o":31.61,"t":"2026-09-03T04:00:00Z","v":335100,"vw":30.851826},{"c":31.28,"h":31.33,"l":30.51,"n":4456,"o":30.82,"t":"2026-09-04T04:00:00Z","v":206871,"vw":30.972905},{"c":32.23,"h":32.685,"l":31,"n":11040,"o":31.15,"t":"2026-09-08T04:00:00Z","v":390357,"vw":32.152704},{"c":31.48,"h":32.23,"l":31.26,"n":7026,"o":32,"t":"2026-09-09T04:00:00Z","v":239900,"vw":31.525887},{"c":30.71,"h":31.76,"l":30.515,"n":5546,"o":30.99,"t":"2026-09-10T04:00:00Z","v":242034,"vw":30.83708},{"c":31.76,"h":32.11,"l":30.4723,"n":6531,"o":30.71,"t":"2026-09-11T04:00:00Z","v":304580,"vw":31.515514},{"c":30.71,"h":31.33,"l":30.61,"n":5529,"o":31.22,"t":"2026-09-14T04:00:00Z","v":194525,"vw":30.86319},{"c":30.91,"h":31.1,"l":29.802,"n":6259,"o":30.98,"t":"2026-09-15T04:00:00Z","v":247422,"vw":30.663753},{"c":31.31,"h":31.57,"l":30.85,"n":5510,"o":31.16,"t":"2026-09-16T04:00:00Z","v":198308,"vw":31.308814},{"c":30.49,"h":32,"l":30.18,"n":6095,"o":32,"t":"2026-09-17T04:00:00Z","v":321645,"vw":30.689653},{"c":30.34,"h":30.83,"l":30.03,"n":4128,"o":30.76,"t":"2026-09-18T04:00:00Z","v":825871,"vw":30.329638},{"c":30.3,"h":30.95,"l":30.21,"n":4533,"o":30.69,"t":"2026-09-21T04:00:00Z","v":173225,"vw":30.418401},{"c":29.94,"h":30.69,"l":29.5927,"n":5016,"o":30.69,"t":"2026-09-22T04:00:00Z","v":192796,"vw":29.949287},{"c":29.55,"h":29.62,"l":29,"n":5292,"o":29.18,"t":"2026-09-23T04:00:00Z","v":191309,"vw":29.480027},{"c":29.66,"h":30.005,"l":28.9436,"n":4783,"o":29.18,"t":"2026-09-24T04:00:00Z","v":150761,"vw":29.614405},{"c":30.11,"h":30.23,"l":29.3505,"n":6461,"o":29.85,"t":"2026-09-25T04:00:00Z","v":228535,"vw":29.987303},{"c":29.78,"h":30.28,"l":29.49,"n":5845,"o":30.13,"t":"2026-09-28T04:00:00Z","v":252642,"vw":29.839062},{"c":29.6,"h":29.96,"l":29.35,"n":6160,"o":29.7,"t":"2026-09-29T04:00:00Z","v":179537,"vw":29.561023},{"c":29.69,"h":29.855,"l":29.16,"n":4207,"o":29.83,"t":"2026-09-30T04:00:00Z","v":232302,"vw":29.68772},{"c":29.72,"h":29.89,"l":29.025,"n":4034,"o":29.54,"t":"2026-10-01T04:00:00Z","v":115511,"vw":29.551366},{"c":30.42,"h":30.59,"l":29.795,"n":4521,"o":30.17,"t":"2026-10-02T04:00:00Z","v":217710,"vw":30.372596},{"c":30.05,"h":30.29,"l":29.71,"n":4088,"o":30.29,"t":"2026-10-05T04:00:00Z","v":180387,"vw":30.015448},{"c":30.06,"h":30.38,"l":29.4,"n":3675,"o":29.4,"t":"2026-10-06T04:00:00Z","v":210074,"vw":30.100971},{"c":29.26,"h":29.72,"l":29.03,"n":4769,"o":29.53,"t":"2026-10-07T04:00:00Z","v":260595,"vw":29.386013},{"c":29.66,"h":31.25,"l":29,"n":9574,"o":29.21,"t":"2026-10-08T04:00:00Z","v":853645,"vw":30.228521},{"c":26.38,"h":29.8,"l":25.8,"n":13824,"o":29.15,"t":"2026-10-09T04:00:00Z","v":962774,"vw":26.840432},{"c":27.22,"h":27.58,"l":26.2122,"n":8887,"o":26.42,"t":"2026-10-12T04:00:00Z","v":514204,"vw":27.163221},{"c":27.22,"h":27.35,"l":26.4,"n":6314,"o":27.02,"t":"2026-10-13T04:00:00Z","v":427989,"vw":26.987798},{"c":26.32,"h":27.09,"l":26.1801,"n":5499,"o":26.83,"t":"2026-10-14T04:00:00Z","v":326340,"vw":26.465265},{"c":26.27,"h":26.3,"l":25.29,"n":4711,"o":26.01,"t":"2026-10-15T04:00:00Z","v":231037,"vw":26.03254},{"c":26.31,"h":26.97,"l":26.08,"n":4854,"o":26.44,"t":"2026-10-16T04:00:00Z","v":273527,"vw":26.391775},{"c":26.17,"h":26.45,"l":25.87,"n":4378,"o":26.34,"t":"2026-10-19T04:00:00Z","v":205681,"vw":26.148456},{"c":25.67,"h":26.67,"l":25.65,"n":4835,"o":26.06,"t":"2026-10-20T04:00:00Z","v":239122,"vw":25.924733},{"c":25.59,"h":26.11,"l":25.43,"n":5257,"o":25.9,"t":"2026-10-21T04:00:00Z","v":190303,"vw":25.642561},{"c":25.58,"h":25.6,"l":24.54,"n":5837,"o":25.37,"t":"2026-10-22T04:00:00Z","v":318303,"vw":25.241483}],"volatilityBars":[{"c":30.17,"h":30.69,"l":30.01,"n":50,"o":30.69,"t":"2026-09-22T13:30:00Z","v":2616,"vw":30.551631},{"c":30.45,"h":30.45,"l":30.01,"n":92,"o":30.01,"t":"2026-09-22T13:45:00Z","v":2085,"vw":30.258592},{"c":30.02,"h":30.45,"l":30,"n":144,"o":30.01,"t":"2026-09-22T14:00:00Z","v":6214,"vw":30.175125},{"c":29.97,"h":30.0963,"l":29.94,"n":92,"o":30.02,"t":"2026-09-22T14:15:00Z","v":4574,"vw":30.003879},{"c":29.88,"h":30.08,"l":29.84,"n":47,"o":30.08,"t":"2026-09-22T14:30:00Z","v":5342,"vw":30.031184},{"c":29.62,"h":29.7865,"l":29.5927,"n":91,"o":29.71,"t":"2026-09-22T14:45:00Z","v":3179,"vw":29.688487},{"c":29.95,"h":29.95,"l":29.625,"n":194,"o":29.6446,"t":"2026-09-22T15:00:00Z","v":8002,"vw":29.760325},{"c":29.8931,"h":29.94,"l":29.84,"n":41,"o":29.94,"t":"2026-09-22T15:15:00Z","v":1320,"vw":29.883743},{"c":29.74,"h":29.86,"l":29.6901,"n":71,"o":29.84,"t":"2026-09-22T15:30:00Z","v":7750,"vw":29.713915},{"c":29.92,"h":29.92,"l":29.81,"n":60,"o":29.81,"t":"2026-09-22T15:45:00Z","v":2480,"vw":29.864783},{"c":30,"h":30.0159,"l":29.91,"n":120,"o":29.93,"t":"2026-09-22T16:00:00Z","v":3160,"vw":29.962764},{"c":30,"h":30.03,"l":29.98,"n":50,"o":29.98,"t":"2026-09-22T16:15:00Z","v":1488,"vw":29.993636},{"c":30.02,"h":30.08,"l":30,"n":158,"o":30,"t":"2026-09-22T16:30:00Z","v":5292,"vw":30.025286},{"c":29.98,"h":30.08,"l":29.98,"n":46,"o":30.01,"t":"2026-09-22T16:45:00Z","v":1532,"vw":30.04125},{"c":30.02,"h":30.1,"l":30,"n":44,"o":30.05,"t":"2026-09-22T17:00:00Z","v":1568,"vw":30.042098},{"c":29.94,"h":30.03,"l":29.94,"n":86,"o":30.03,"t":"2026-09-22T17:15:00Z","v":2441,"vw":30.004064},{"c":29.91,"h":29.98,"l":29.9,"n":79,"o":29.92,"t":"2026-09-22T17:30:00Z","v":2091,"vw":29.924248},{"c":30.04,"h":30.07,"l":29.9,"n":187,"o":29.9,"t":"2026-09-22T17:45:00Z","v":6919,"vw":29.998057},{"c":30.02,"h":30.105,"l":30,"n":210,"o":30,"t":"2026-09-22T18:00:00Z","v":4516,"vw":30.049927},{"c":30,"h":30.05,"l":30,"n":98,"o":30.02,"t":"2026-09-22T18:15:00Z","v":2519,"vw":30.024622},{"c":29.93,"h":30.015,"l":29.93,"n":73,"o":30,"t":"2026-09-22T18:30:00Z","v":2057,"vw":29.977742},{"c":29.95,"h":30.01,"l":29.92,"n":91,"o":29.92,"t":"2026-09-22T18:45:00Z","v":2587,"vw":29.961923},{"c":29.89,"h":29.94,"l":29.84,"n":100,"o":29.94,"t":"2026-09-22T19:00:00Z","v":2844,"vw":29.887563},{"c":29.88,"h":29.9,"l":29.86,"n":129,"o":29.9,"t":"2026-09-22T19:15:00Z","v":5669,"vw":29.884512},{"c":29.87,"h":30.01,"l":29.835,"n":338,"o":29.88,"t":"2026-09-22T19:30:00Z","v":12314,"vw":29.931398},{"c":29.99,"h":30,"l":29.75,"n":920,"o":29.87,"t":"2026-09-22T19:45:00Z","v":34171,"vw":29.924815},{"c":29.94,"h":29.94,"l":29.94,"n":11,"o":29.94,"t":"2026-09-22T20:00:00Z","v":38256,"vw":29.94},{"c":29.95,"h":29.95,"l":29.95,"n":2,"o":29.95,"t":"2026-09-23T11:00:00Z","v":150,"vw":29.95},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-09-23T11:30:00Z","v":100,"vw":29.93},{"c":29.275,"h":29.54,"l":29.06,"n":135,"o":29.18,"t":"2026-09-23T13:30:00Z","v":7718,"vw":29.350741},{"c":29.14,"h":29.285,"l":29,"n":51,"o":29,"t":"2026-09-23T13:45:00Z","v":4446,"vw":29.066776},{"c":29.32,"h":29.53,"l":29.14,"n":109,"o":29.14,"t":"2026-09-23T14:00:00Z","v":2932,"vw":29.328838},{"c":29.12,"h":29.4385,"l":29.12,"n":75,"o":29.42,"t":"2026-09-23T14:15:00Z","v":2325,"vw":29.260451},{"c":29.22,"h":29.44,"l":29.22,"n":109,"o":29.29,"t":"2026-09-23T14:30:00Z","v":4203,"vw":29.342891},{"c":29.28,"h":29.36,"l":29.22,"n":43,"o":29.22,"t":"2026-09-23T14:45:00Z","v":1440,"vw":29.301428},{"c":29.6,"h":29.6,"l":29.2268,"n":100,"o":29.28,"t":"2026-09-23T15:00:00Z","v":2915,"vw":29.39014},{"c":29.495,"h":29.62,"l":29.4925,"n":61,"o":29.59,"t":"2026-09-23T15:15:00Z","v":2576,"vw":29.538875},{"c":29.355,"h":29.495,"l":29.355,"n":112,"o":29.495,"t":"2026-09-23T15:30:00Z","v":3405,"vw":29.3902},{"c":29.3997,"h":29.45,"l":29.355,"n":91,"o":29.43,"t":"2026-09-23T15:45:00Z","v":3650,"vw":29.396611},{"c":29.31,"h":29.355,"l":29.265,"n":75,"o":29.355,"t":"2026-09-23T16:00:00Z","v":3179,"vw":29.305409},{"c":29.223,"h":29.33,"l":29.223,"n":69,"o":29.265,"t":"2026-09-23T16:15:00Z","v":2703,"vw":29.277192},{"c":29.23,"h":29.32,"l":29.23,"n":18,"o":29.32,"t":"2026-09-23T16:30:00Z","v":707,"vw":29.275264},{"c":29.44,"h":29.47,"l":29.22,"n":163,"o":29.22,"t":"2026-09-23T16:45:00Z","v":6744,"vw":29.381528},{"c":29.395,"h":29.43,"l":29.39,"n":75,"o":29.43,"t":"2026-09-23T17:00:00Z","v":2486,"vw":29.413572},{"c":29.495,"h":29.5,"l":29.395,"n":42,"o":29.395,"t":"2026-09-23T17:15:00Z","v":2618,"vw":29.476368},{"c":29.54,"h":29.54,"l":29.4372,"n":135,"o":29.485,"t":"2026-09-23T17:30:00Z","v":4269,"vw":29.488331},{"c":29.535,"h":29.58,"l":29.52,"n":81,"o":29.55,"t":"2026-09-23T17:45:00Z","v":3500,"vw":29.541414},{"c":29.51,"h":29.55,"l":29.51,"n":119,"o":29.535,"t":"2026-09-23T18:00:00Z","v":3332,"vw":29.523939},{"c":29.54,"h":29.55,"l":29.4765,"n":73,"o":29.51,"t":"2026-09-23T18:15:00Z","v":2230,"vw":29.516216},{"c":29.45,"h":29.505,"l":29.45,"n":112,"o":29.505,"t":"2026-09-23T18:30:00Z","v":2246,"vw":29.477589},{"c":29.5,"h":29.51,"l":29.395,"n":174,"o":29.42,"t":"2026-09-23T18:45:00Z","v":5731,"vw":29.439834},{"c":29.505,"h":29.56,"l":29.495,"n":249,"o":29.495,"t":"2026-09-23T19:00:00Z","v":9432,"vw":29.535308},{"c":29.5,"h":29.522,"l":29.465,"n":134,"o":29.522,"t":"2026-09-23T19:15:00Z","v":4699,"vw":29.496829},{"c":29.53,"h":29.56,"l":29.5,"n":302,"o":29.5,"t":"2026-09-23T19:30:00Z","v":11943,"vw":29.524459},{"c":29.58,"h":29.62,"l":29.49,"n":840,"o":29.51,"t":"2026-09-23T19:45:00Z","v":34759,"vw":29.551693},{"c":29.55,"h":29.58,"l":29.55,"n":21,"o":29.58,"t":"2026-09-23T20:00:00Z","v":39122,"vw":29.550451},{"c":29.06,"h":29.27,"l":29,"n":55,"o":29.18,"t":"2026-09-24T13:30:00Z","v":3241,"vw":29.121692},{"c":28.97,"h":29.69,"l":28.9436,"n":49,"o":29.06,"t":"2026-09-24T13:45:00Z","v":2222,"vw":29.084435},{"c":29.22,"h":29.36,"l":29.01,"n":135,"o":29.01,"t":"2026-09-24T14:00:00Z","v":5787,"vw":29.292182},{"c":29.19,"h":29.19,"l":29.17,"n":51,"o":29.19,"t":"2026-09-24T14:15:00Z","v":2235,"vw":29.178},{"c":29.28,"h":29.28,"l":29.17,"n":20,"o":29.2035,"t":"2026-09-24T14:30:00Z","v":739,"vw":29.205574},{"c":29.38,"h":29.38,"l":29.24,"n":101,"o":29.34,"t":"2026-09-24T14:45:00Z","v":7239,"vw":29.325401},{"c":29.34,"h":29.395,"l":29.285,"n":109,"o":29.385,"t":"2026-09-24T15:15:00Z","v":4804,"vw":29.34277},{"c":29.37,"h":29.49,"l":29.325,"n":96,"o":29.325,"t":"2026-09-24T15:30:00Z","v":4567,"vw":29.416527},{"c":29.405,"h":29.425,"l":29.37,"n":51,"o":29.38,"t":"2026-09-24T15:45:00Z","v":1285,"vw":29.394286},{"c":29.43,"h":29.43,"l":29.27,"n":75,"o":29.3975,"t":"2026-09-24T16:00:00Z","v":2461,"vw":29.344108},{"c":29.795,"h":29.88,"l":29.49,"n":205,"o":29.49,"t":"2026-09-24T16:15:00Z","v":6246,"vw":29.73054},{"c":30.005,"h":30.005,"l":29.6,"n":112,"o":29.67,"t":"2026-09-24T16:30:00Z","v":3582,"vw":29.786875},{"c":29.82,"h":29.9,"l":29.81,"n":39,"o":29.9,"t":"2026-09-24T16:45:00Z","v":1247,"vw":29.872},{"c":29.88,"h":29.9199,"l":29.805,"n":45,"o":29.89,"t":"2026-09-24T17:00:00Z","v":1888,"vw":29.82825},{"c":29.805,"h":29.815,"l":29.7101,"n":36,"o":29.7101,"t":"2026-09-24T17:15:00Z","v":2511,"vw":29.799567},{"c":29.78,"h":29.84,"l":29.73,"n":42,"o":29.84,"t":"2026-09-24T17:30:00Z","v":870,"vw":29.796708},{"c":29.795,"h":29.82,"l":29.76,"n":68,"o":29.8,"t":"2026-09-24T17:45:00Z","v":2639,"vw":29.784738},{"c":29.79,"h":29.79,"l":29.715,"n":119,"o":29.78,"t":"2026-09-24T18:00:00Z","v":2725,"vw":29.741364},{"c":29.85,"h":29.85,"l":29.7901,"n":30,"o":29.85,"t":"2026-09-24T18:15:00Z","v":626,"vw":29.82005},{"c":29.79,"h":29.84,"l":29.765,"n":112,"o":29.84,"t":"2026-09-24T18:30:00Z","v":2471,"vw":29.80772},{"c":29.81,"h":29.83,"l":29.74,"n":84,"o":29.76,"t":"2026-09-24T18:45:00Z","v":1770,"vw":29.774887},{"c":29.74,"h":29.76,"l":29.695,"n":69,"o":29.76,"t":"2026-09-24T19:00:00Z","v":2024,"vw":29.72548},{"c":29.76,"h":29.76,"l":29.715,"n":37,"o":29.715,"t":"2026-09-24T19:15:00Z","v":966,"vw":29.735564},{"c":29.91,"h":29.91,"l":29.785,"n":303,"o":29.79,"t":"2026-09-24T19:30:00Z","v":9901,"vw":29.861152},{"c":29.64,"h":29.9,"l":29.64,"n":771,"o":29.89,"t":"2026-09-24T19:45:00Z","v":27351,"vw":29.782365},{"c":29.66,"h":29.66,"l":29.66,"n":23,"o":29.66,"t":"2026-09-24T20:00:00Z","v":29335,"vw":29.66},{"c":29.93,"h":29.93,"l":29.85,"n":45,"o":29.85,"t":"2026-09-25T13:30:00Z","v":1030,"vw":29.860217},{"c":29.56,"h":29.6813,"l":29.56,"n":31,"o":29.6813,"t":"2026-09-25T13:45:00Z","v":675,"vw":29.602083},{"c":29.58,"h":29.59,"l":29.58,"n":27,"o":29.59,"t":"2026-09-25T14:00:00Z","v":534,"vw":29.586923},{"c":29.58,"h":29.7999,"l":29.55,"n":96,"o":29.56,"t":"2026-09-25T14:15:00Z","v":4309,"vw":29.705951},{"c":29.49,"h":29.5,"l":29.3505,"n":84,"o":29.49,"t":"2026-09-25T14:30:00Z","v":2303,"vw":29.455923},{"c":29.455,"h":29.455,"l":29.455,"n":8,"o":29.455,"t":"2026-09-25T14:45:00Z","v":119,"vw":29.455},{"c":29.42,"h":29.42,"l":29.42,"n":13,"o":29.42,"t":"2026-09-25T15:00:00Z","v":121,"vw":29.42},{"c":29.41,"h":29.53,"l":29.4,"n":121,"o":29.43,"t":"2026-09-25T15:15:00Z","v":3302,"vw":29.447047},{"c":29.56,"h":29.56,"l":29.44,"n":136,"o":29.45,"t":"2026-09-25T15:30:00Z","v":3989,"vw":29.49572},{"c":29.68,"h":29.71,"l":29.56,"n":175,"o":29.56,"t":"2026-09-25T15:45:00Z","v":4163,"vw":29.62436},{"c":29.73,"h":29.91,"l":29.73,"n":191,"o":29.75,"t":"2026-09-25T16:00:00Z","v":6164,"vw":29.828472},{"c":29.73,"h":29.83,"l":29.73,"n":51,"o":29.83,"t":"2026-09-25T16:15:00Z","v":1303,"vw":29.799708},{"c":29.54,"h":29.79,"l":29.54,"n":108,"o":29.765,"t":"2026-09-25T16:30:00Z","v":2795,"vw":29.746464},{"c":29.55,"h":29.59,"l":29.49,"n":142,"o":29.53,"t":"2026-09-25T16:45:00Z","v":3978,"vw":29.542282},{"c":29.6954,"h":29.6954,"l":29.5337,"n":95,"o":29.55,"t":"2026-09-25T17:00:00Z","v":4095,"vw":29.609447},{"c":29.775,"h":29.79,"l":29.63,"n":110,"o":29.635,"t":"2026-09-25T17:15:00Z","v":4346,"vw":29.711869},{"c":29.72,"h":29.765,"l":29.72,"n":45,"o":29.765,"t":"2026-09-25T17:30:00Z","v":1756,"vw":29.73643},{"c":29.765,"h":29.77,"l":29.69,"n":153,"o":29.73,"t":"2026-09-25T17:45:00Z","v":6347,"vw":29.744809},{"c":29.71,"h":29.71,"l":29.7,"n":19,"o":29.7,"t":"2026-09-25T18:00:00Z","v":597,"vw":29.7025},{"c":29.78,"h":29.8,"l":29.71,"n":169,"o":29.71,"t":"2026-09-25T18:15:00Z","v":6444,"vw":29.764524},{"c":29.8077,"h":29.86,"l":29.8077,"n":129,"o":29.85,"t":"2026-09-25T18:30:00Z","v":4095,"vw":29.831107},{"c":29.73,"h":29.835,"l":29.73,"n":146,"o":29.8,"t":"2026-09-25T18:45:00Z","v":3369,"vw":29.790079},{"c":29.81,"h":29.84,"l":29.725,"n":176,"o":29.73,"t":"2026-09-25T19:00:00Z","v":7190,"vw":29.78844},{"c":29.73,"h":29.82,"l":29.73,"n":82,"o":29.815,"t":"2026-09-25T19:15:00Z","v":2438,"vw":29.781538},{"c":30.04,"h":30.055,"l":29.69,"n":501,"o":29.71,"t":"2026-09-25T19:30:00Z","v":23050,"vw":29.946502},{"c":30.19,"h":30.23,"l":30.01,"n":1102,"o":30.05,"t":"2026-09-25T19:45:00Z","v":60224,"vw":30.175843},{"c":30.11,"h":30.11,"l":30.11,"n":15,"o":30.11,"t":"2026-09-25T20:00:00Z","v":50350,"vw":30.11},{"c":29.75,"h":30.13,"l":29.49,"n":62,"o":30.13,"t":"2026-09-28T13:30:00Z","v":3640,"vw":29.941687},{"c":29.86,"h":29.86,"l":29.62,"n":43,"o":29.62,"t":"2026-09-28T13:45:00Z","v":2094,"vw":29.723343},{"c":29.95,"h":29.95,"l":29.95,"n":12,"o":29.95,"t":"2026-09-28T14:00:00Z","v":209,"vw":29.95},{"c":30.005,"h":30.175,"l":30.005,"n":41,"o":30.14,"t":"2026-09-28T14:15:00Z","v":1539,"vw":30.086867},{"c":30.015,"h":30.25,"l":30.005,"n":127,"o":30.19,"t":"2026-09-28T14:30:00Z","v":7720,"vw":30.072246},{"c":30.04,"h":30.21,"l":29.945,"n":273,"o":30.015,"t":"2026-09-28T14:45:00Z","v":17833,"vw":30.070124},{"c":29.89,"h":29.96,"l":29.86,"n":25,"o":29.96,"t":"2026-09-28T15:00:00Z","v":1247,"vw":29.929368},{"c":29.845,"h":29.8525,"l":29.765,"n":104,"o":29.835,"t":"2026-09-28T15:15:00Z","v":5414,"vw":29.8341},{"c":29.91,"h":29.95,"l":29.845,"n":112,"o":29.85,"t":"2026-09-28T15:30:00Z","v":4289,"vw":29.885767},{"c":29.88,"h":29.915,"l":29.875,"n":41,"o":29.915,"t":"2026-09-28T15:45:00Z","v":670,"vw":29.895777},{"c":29.935,"h":29.96,"l":29.88,"n":94,"o":29.88,"t":"2026-09-28T16:00:00Z","v":3589,"vw":29.930669},{"c":30.235,"h":30.28,"l":29.915,"n":306,"o":29.94,"t":"2026-09-28T16:15:00Z","v":8280,"vw":30.058079},{"c":29.955,"h":30.2,"l":29.955,"n":40,"o":30.2,"t":"2026-09-28T16:30:00Z","v":3154,"vw":30.176776},{"c":29.83,"h":29.92,"l":29.77,"n":97,"o":29.92,"t":"2026-09-28T16:45:00Z","v":2223,"vw":29.866264},{"c":29.97,"h":30.1,"l":29.9,"n":152,"o":29.9,"t":"2026-09-28T17:00:00Z","v":5557,"vw":30.006334},{"c":29.95,"h":29.95,"l":29.95,"n":21,"o":29.95,"t":"2026-09-28T17:15:00Z","v":265,"vw":29.95},{"c":29.75,"h":29.86,"l":29.69,"n":96,"o":29.86,"t":"2026-09-28T17:30:00Z","v":2126,"vw":29.762642},{"c":29.73,"h":29.82,"l":29.73,"n":86,"o":29.77,"t":"2026-09-28T17:45:00Z","v":2288,"vw":29.776818},{"c":29.68,"h":29.7151,"l":29.67,"n":48,"o":29.7151,"t":"2026-09-28T18:00:00Z","v":2586,"vw":29.688546},{"c":29.61,"h":29.71,"l":29.59,"n":231,"o":29.71,"t":"2026-09-28T18:15:00Z","v":5511,"vw":29.637974},{"c":29.62,"h":29.665,"l":29.61,"n":41,"o":29.61,"t":"2026-09-28T18:30:00Z","v":862,"vw":29.635},{"c":29.74,"h":29.74,"l":29.5451,"n":178,"o":29.61,"t":"2026-09-28T18:45:00Z","v":6724,"vw":29.605399},{"c":29.77,"h":29.785,"l":29.71,"n":112,"o":29.745,"t":"2026-09-28T19:00:00Z","v":4497,"vw":29.7646},{"c":29.83,"h":29.83,"l":29.7101,"n":164,"o":29.77,"t":"2026-09-28T19:15:00Z","v":6665,"vw":29.806828},{"c":29.765,"h":29.86,"l":29.72,"n":198,"o":29.86,"t":"2026-09-28T19:30:00Z","v":8003,"vw":29.773862},{"c":29.8,"h":29.84,"l":29.655,"n":1210,"o":29.75,"t":"2026-09-28T19:45:00Z","v":47996,"vw":29.751594},{"c":29.78,"h":29.78,"l":29.78,"n":31,"o":29.78,"t":"2026-09-28T20:00:00Z","v":55925,"vw":29.78},{"c":29.96,"h":29.96,"l":29.565,"n":86,"o":29.7,"t":"2026-09-29T13:30:00Z","v":2809,"vw":29.794119},{"c":29.62,"h":29.895,"l":29.62,"n":69,"o":29.895,"t":"2026-09-29T13:45:00Z","v":1291,"vw":29.77375},{"c":29.8,"h":29.8,"l":29.78,"n":30,"o":29.78,"t":"2026-09-29T14:00:00Z","v":356,"vw":29.789091},{"c":29.81,"h":29.82,"l":29.56,"n":70,"o":29.6,"t":"2026-09-29T14:15:00Z","v":3485,"vw":29.753333},{"c":29.67,"h":29.72,"l":29.55,"n":175,"o":29.55,"t":"2026-09-29T14:30:00Z","v":6024,"vw":29.657453},{"c":29.61,"h":29.61,"l":29.61,"n":40,"o":29.61,"t":"2026-09-29T14:45:00Z","v":2490,"vw":29.61},{"c":29.58,"h":29.63,"l":29.54,"n":134,"o":29.55,"t":"2026-09-29T15:00:00Z","v":2643,"vw":29.600412},{"c":29.61,"h":29.625,"l":29.56,"n":69,"o":29.57,"t":"2026-09-29T15:15:00Z","v":1054,"vw":29.59125},{"c":29.665,"h":29.665,"l":29.55,"n":114,"o":29.61,"t":"2026-09-29T15:30:00Z","v":2342,"vw":29.586},{"c":29.73,"h":29.73,"l":29.69,"n":40,"o":29.69,"t":"2026-09-29T15:45:00Z","v":2025,"vw":29.723786},{"c":29.535,"h":29.55,"l":29.35,"n":131,"o":29.51,"t":"2026-09-29T16:00:00Z","v":5144,"vw":29.480019},{"c":29.57,"h":29.58,"l":29.53,"n":146,"o":29.58,"t":"2026-09-29T16:15:00Z","v":2607,"vw":29.554885},{"c":29.51,"h":29.5712,"l":29.51,"n":150,"o":29.57,"t":"2026-09-29T16:30:00Z","v":3183,"vw":29.558435},{"c":29.545,"h":29.6,"l":29.54,"n":124,"o":29.545,"t":"2026-09-29T16:45:00Z","v":3516,"vw":29.557628},{"c":29.43,"h":29.545,"l":29.43,"n":194,"o":29.545,"t":"2026-09-29T17:00:00Z","v":4017,"vw":29.512883},{"c":29.39,"h":29.49,"l":29.37,"n":160,"o":29.43,"t":"2026-09-29T17:15:00Z","v":2963,"vw":29.415484},{"c":29.435,"h":29.445,"l":29.38,"n":193,"o":29.39,"t":"2026-09-29T17:30:00Z","v":3141,"vw":29.408651},{"c":29.39,"h":29.48,"l":29.39,"n":93,"o":29.47,"t":"2026-09-29T17:45:00Z","v":3115,"vw":29.459375},{"c":29.4,"h":29.57,"l":29.4,"n":180,"o":29.5,"t":"2026-09-29T18:00:00Z","v":4383,"vw":29.488456},{"c":29.46,"h":29.475,"l":29.38,"n":121,"o":29.42,"t":"2026-09-29T18:15:00Z","v":2677,"vw":29.427632},{"c":29.5,"h":29.56,"l":29.39,"n":205,"o":29.4,"t":"2026-09-29T18:30:00Z","v":5127,"vw":29.460595},{"c":29.455,"h":29.56,"l":29.4,"n":160,"o":29.56,"t":"2026-09-29T18:45:00Z","v":3515,"vw":29.462905},{"c":29.52,"h":29.54,"l":29.4,"n":295,"o":29.455,"t":"2026-09-29T19:00:00Z","v":10242,"vw":29.478932},{"c":29.43,"h":29.49,"l":29.4,"n":191,"o":29.49,"t":"2026-09-29T19:15:00Z","v":4322,"vw":29.439921},{"c":29.51,"h":29.535,"l":29.41,"n":241,"o":29.42,"t":"2026-09-29T19:30:00Z","v":7529,"vw":29.48126},{"c":29.62,"h":29.63,"l":29.49,"n":960,"o":29.5,"t":"2026-09-29T19:45:00Z","v":36932,"vw":29.565029},{"c":29.6,"h":29.6,"l":29.6,"n":16,"o":29.6,"t":"2026-09-29T20:00:00Z","v":29848,"vw":29.6},{"c":29.16,"h":29.83,"l":29.16,"n":44,"o":29.83,"t":"2026-09-30T13:30:00Z","v":2999,"vw":29.651114},{"c":29.42,"h":29.69,"l":29.42,"n":26,"o":29.68,"t":"2026-09-30T13:45:00Z","v":945,"vw":29.53},{"c":29.55,"h":29.55,"l":29.54,"n":6,"o":29.54,"t":"2026-09-30T14:00:00Z","v":559,"vw":29.545729},{"c":29.55,"h":29.6737,"l":29.55,"n":17,"o":29.55,"t":"2026-09-30T14:15:00Z","v":1276,"vw":29.584951},{"c":29.56,"h":29.56,"l":29.56,"n":3,"o":29.56,"t":"2026-09-30T14:30:00Z","v":210,"vw":29.56},{"c":29.685,"h":29.855,"l":29.65,"n":223,"o":29.65,"t":"2026-09-30T15:15:00Z","v":12038,"vw":29.728359},{"c":29.67,"h":29.6926,"l":29.67,"n":38,"o":29.6926,"t":"2026-09-30T15:30:00Z","v":2349,"vw":29.680673},{"c":29.655,"h":29.72,"l":29.6518,"n":116,"o":29.665,"t":"2026-09-30T15:45:00Z","v":6470,"vw":29.665805},{"c":29.78,"h":29.81,"l":29.6,"n":131,"o":29.6,"t":"2026-09-30T16:00:00Z","v":5864,"vw":29.699847},{"c":29.765,"h":29.7993,"l":29.765,"n":21,"o":29.7993,"t":"2026-09-30T16:15:00Z","v":1267,"vw":29.783709},{"c":29.765,"h":29.8,"l":29.75,"n":49,"o":29.765,"t":"2026-09-30T16:30:00Z","v":2172,"vw":29.767603},{"c":29.765,"h":29.77,"l":29.76,"n":65,"o":29.77,"t":"2026-09-30T16:45:00Z","v":1882,"vw":29.764},{"c":29.67,"h":29.79,"l":29.67,"n":96,"o":29.79,"t":"2026-09-30T17:00:00Z","v":2679,"vw":29.716199},{"c":29.66,"h":29.67,"l":29.66,"n":55,"o":29.67,"t":"2026-09-30T17:15:00Z","v":2594,"vw":29.666364},{"c":29.6242,"h":29.655,"l":29.595,"n":69,"o":29.62,"t":"2026-09-30T17:30:00Z","v":2747,"vw":29.617892},{"c":29.765,"h":29.765,"l":29.59,"n":155,"o":29.59,"t":"2026-09-30T17:45:00Z","v":7605,"vw":29.671203},{"c":29.675,"h":29.75,"l":29.613,"n":104,"o":29.74,"t":"2026-09-30T18:00:00Z","v":5967,"vw":29.693903},{"c":29.675,"h":29.675,"l":29.675,"n":6,"o":29.675,"t":"2026-09-30T18:15:00Z","v":492,"vw":29.675},{"c":29.675,"h":29.76,"l":29.5901,"n":43,"o":29.76,"t":"2026-09-30T18:30:00Z","v":1691,"vw":29.664015},{"c":29.675,"h":29.675,"l":29.675,"n":59,"o":29.675,"t":"2026-09-30T18:45:00Z","v":2490,"vw":29.675},{"c":29.71,"h":29.79,"l":29.69,"n":274,"o":29.74,"t":"2026-09-30T19:00:00Z","v":12060,"vw":29.733965},{"c":29.645,"h":29.719,"l":29.63,"n":79,"o":29.71,"t":"2026-09-30T19:15:00Z","v":3431,"vw":29.657489},{"c":29.675,"h":29.7,"l":29.635,"n":116,"o":29.635,"t":"2026-09-30T19:30:00Z","v":5557,"vw":29.669521},{"c":29.69,"h":29.73,"l":29.61,"n":737,"o":29.65,"t":"2026-09-30T19:45:00Z","v":33714,"vw":29.675609},{"c":29.69,"h":29.69,"l":29.69,"n":22,"o":29.69,"t":"2026-09-30T20:00:00Z","v":78772,"vw":29.69},{"c":29.1734,"h":29.54,"l":29.1734,"n":13,"o":29.54,"t":"2026-10-01T13:30:00Z","v":1039,"vw":29.502895},{"c":29.2,"h":29.24,"l":29.025,"n":93,"o":29.1501,"t":"2026-10-01T13:45:00Z","v":4008,"vw":29.16254},{"c":29.07,"h":29.21,"l":29.07,"n":23,"o":29.205,"t":"2026-10-01T14:00:00Z","v":1756,"vw":29.199885},{"c":29.2,"h":29.3299,"l":29.0885,"n":31,"o":29.1841,"t":"2026-10-01T14:15:00Z","v":6144,"vw":29.148469},{"c":29.24,"h":29.38,"l":29.13,"n":158,"o":29.23,"t":"2026-10-01T14:30:00Z","v":8372,"vw":29.200492},{"c":29.375,"h":29.375,"l":29.285,"n":25,"o":29.285,"t":"2026-10-01T14:45:00Z","v":1000,"vw":29.316667},{"c":29.29,"h":29.29,"l":29.29,"n":30,"o":29.29,"t":"2026-10-01T15:00:00Z","v":236,"vw":29.29},{"c":29.2601,"h":29.2601,"l":29.2601,"n":4,"o":29.2601,"t":"2026-10-01T15:15:00Z","v":309,"vw":29.2601},{"c":29.4851,"h":29.4851,"l":29.25,"n":81,"o":29.335,"t":"2026-10-01T15:30:00Z","v":2972,"vw":29.324164},{"c":29.46,"h":29.57,"l":29.46,"n":24,"o":29.55,"t":"2026-10-01T15:45:00Z","v":1450,"vw":29.522084},{"c":29.5477,"h":29.67,"l":29.48,"n":67,"o":29.6578,"t":"2026-10-01T16:00:00Z","v":2808,"vw":29.568037},{"c":29.6,"h":29.6,"l":29.6,"n":16,"o":29.6,"t":"2026-10-01T16:15:00Z","v":319,"vw":29.6},{"c":29.67,"h":29.71,"l":29.67,"n":69,"o":29.69,"t":"2026-10-01T16:30:00Z","v":1888,"vw":29.681115},{"c":29.735,"h":29.735,"l":29.57,"n":24,"o":29.57,"t":"2026-10-01T17:00:00Z","v":2071,"vw":29.681666},{"c":29.78,"h":29.79,"l":29.69,"n":104,"o":29.69,"t":"2026-10-01T17:15:00Z","v":2060,"vw":29.743415},{"c":29.82,"h":29.89,"l":29.82,"n":64,"o":29.83,"t":"2026-10-01T17:30:00Z","v":1353,"vw":29.839298},{"c":29.745,"h":29.84,"l":29.67,"n":83,"o":29.79,"t":"2026-10-01T17:45:00Z","v":2354,"vw":29.735297},{"c":29.605,"h":29.605,"l":29.605,"n":9,"o":29.605,"t":"2026-10-01T18:00:00Z","v":265,"vw":29.605},{"c":29.62,"h":29.71,"l":29.6,"n":141,"o":29.625,"t":"2026-10-01T18:15:00Z","v":5626,"vw":29.6408},{"c":29.57,"h":29.57,"l":29.52,"n":66,"o":29.55,"t":"2026-10-01T18:30:00Z","v":1641,"vw":29.537882},{"c":29.61,"h":29.61,"l":29.61,"n":10,"o":29.61,"t":"2026-10-01T18:45:00Z","v":191,"vw":29.61},{"c":29.63,"h":29.63,"l":29.615,"n":37,"o":29.62,"t":"2026-10-01T19:00:00Z","v":1818,"vw":29.624977},{"c":29.59,"h":29.67,"l":29.59,"n":52,"o":29.67,"t":"2026-10-01T19:15:00Z","v":2262,"vw":29.610277},{"c":29.755,"h":29.755,"l":29.6,"n":120,"o":29.6,"t":"2026-10-01T19:30:00Z","v":6146,"vw":29.712252},{"c":29.72,"h":29.85,"l":29.675,"n":555,"o":29.75,"t":"2026-10-01T19:45:00Z","v":14801,"vw":29.754134},{"c":29.72,"h":29.72,"l":29.72,"n":26,"o":29.72,"t":"2026-10-01T20:00:00Z","v":21736,"vw":29.72},{"c":30.08,"h":30.59,"l":30.045,"n":34,"o":30.17,"t":"2026-10-02T13:30:00Z","v":2472,"vw":30.192684},{"c":30.03,"h":30.03,"l":30.03,"n":11,"o":30.03,"t":"2026-10-02T13:45:00Z","v":510,"vw":30.03},{"c":30.08,"h":30.09,"l":29.795,"n":111,"o":29.795,"t":"2026-10-02T14:00:00Z","v":4554,"vw":29.965188},{"c":30.165,"h":30.165,"l":30.025,"n":24,"o":30.025,"t":"2026-10-02T14:15:00Z","v":1375,"vw":30.140455},{"c":30.08,"h":30.08,"l":29.97,"n":38,"o":30.04,"t":"2026-10-02T14:30:00Z","v":1516,"vw":30.035371},{"c":30.23,"h":30.28,"l":30.1355,"n":50,"o":30.2,"t":"2026-10-02T14:45:00Z","v":2602,"vw":30.179011},{"c":30.02,"h":30.2,"l":29.98,"n":113,"o":30.2,"t":"2026-10-02T15:00:00Z","v":3339,"vw":30.090833},{"c":30,"h":30,"l":29.92,"n":43,"o":29.985,"t":"2026-10-02T15:15:00Z","v":1193,"vw":29.9525},{"c":30.08,"h":30.1,"l":30,"n":64,"o":30.03,"t":"2026-10-02T15:30:00Z","v":1784,"vw":30.043333},{"c":30.07,"h":30.07,"l":30.07,"n":7,"o":30.07,"t":"2026-10-02T15:45:00Z","v":145,"vw":30.07},{"c":30.03,"h":30.03,"l":30.03,"n":10,"o":30.03,"t":"2026-10-02T16:00:00Z","v":196,"vw":30.03},{"c":29.87,"h":29.98,"l":29.87,"n":23,"o":29.92,"t":"2026-10-02T16:15:00Z","v":1242,"vw":29.913227},{"c":29.81,"h":29.865,"l":29.81,"n":9,"o":29.865,"t":"2026-10-02T16:30:00Z","v":448,"vw":29.837637},{"c":29.82,"h":29.83,"l":29.82,"n":21,"o":29.83,"t":"2026-10-02T16:45:00Z","v":560,"vw":29.826667},{"c":29.875,"h":29.875,"l":29.865,"n":15,"o":29.865,"t":"2026-10-02T17:00:00Z","v":481,"vw":29.871667},{"c":30.09,"h":30.09,"l":29.88,"n":134,"o":29.89,"t":"2026-10-02T17:15:00Z","v":5292,"vw":29.976694},{"c":30.0701,"h":30.17,"l":30.0701,"n":87,"o":30.12,"t":"2026-10-02T17:30:00Z","v":2076,"vw":30.096424},{"c":30.1,"h":30.1,"l":30.08,"n":24,"o":30.09,"t":"2026-10-02T17:45:00Z","v":1273,"vw":30.093333},{"c":30.22,"h":30.24,"l":30.095,"n":101,"o":30.095,"t":"2026-10-02T18:00:00Z","v":3556,"vw":30.16503},{"c":30.32,"h":30.32,"l":30.22,"n":103,"o":30.25,"t":"2026-10-02T18:15:00Z","v":4141,"vw":30.243088},{"c":30.395,"h":30.3997,"l":30.24,"n":130,"o":30.29,"t":"2026-10-02T18:30:00Z","v":6642,"vw":30.325087},{"c":30.52,"h":30.52,"l":30.335,"n":244,"o":30.36,"t":"2026-10-02T18:45:00Z","v":23453,"vw":30.471413},{"c":30.38,"h":30.52,"l":30.36,"n":263,"o":30.51,"t":"2026-10-02T19:00:00Z","v":10774,"vw":30.440643},{"c":30.44,"h":30.49,"l":30.36,"n":169,"o":30.41,"t":"2026-10-02T19:15:00Z","v":8099,"vw":30.435652},{"c":30.42,"h":30.5375,"l":30.37,"n":364,"o":30.44,"t":"2026-10-02T19:30:00Z","v":20051,"vw":30.483106},{"c":30.41,"h":30.49,"l":30.32,"n":826,"o":30.4595,"t":"2026-10-02T19:45:00Z","v":37127,"vw":30.421253},{"c":30.42,"h":30.42,"l":30.42,"n":22,"o":30.42,"t":"2026-10-02T20:00:00Z","v":53122,"vw":30.42},{"c":29.8,"h":30.29,"l":29.8,"n":32,"o":30.29,"t":"2026-10-05T13:30:00Z","v":5020,"vw":29.939259},{"c":29.92,"h":29.99,"l":29.71,"n":48,"o":29.8,"t":"2026-10-05T13:45:00Z","v":2525,"vw":29.803539},{"c":30.01,"h":30.07,"l":30.01,"n":58,"o":30.06,"t":"2026-10-05T14:00:00Z","v":1430,"vw":30.031818},{"c":30.1256,"h":30.155,"l":30.1256,"n":17,"o":30.155,"t":"2026-10-05T14:15:00Z","v":300,"vw":30.141067},{"c":30.17,"h":30.17,"l":30.15,"n":26,"o":30.15,"t":"2026-10-05T14:30:00Z","v":773,"vw":30.155455},{"c":30.16,"h":30.16,"l":30.16,"n":15,"o":30.16,"t":"2026-10-05T14:45:00Z","v":385,"vw":30.16},{"c":30.05,"h":30.05,"l":30.025,"n":61,"o":30.03,"t":"2026-10-05T15:15:00Z","v":2915,"vw":30.038256},{"c":30.05,"h":30.05,"l":30.005,"n":107,"o":30.01,"t":"2026-10-05T15:30:00Z","v":4450,"vw":30.013469},{"c":30.01,"h":30.0429,"l":30.01,"n":6,"o":30.0429,"t":"2026-10-05T15:45:00Z","v":399,"vw":30.031065},{"c":30.06,"h":30.06,"l":29.98,"n":77,"o":30.035,"t":"2026-10-05T16:00:00Z","v":2655,"vw":30.023724},{"c":30.1331,"h":30.1331,"l":30.06,"n":63,"o":30.06,"t":"2026-10-05T16:15:00Z","v":2079,"vw":30.101317},{"c":30.08,"h":30.09,"l":30.08,"n":53,"o":30.09,"t":"2026-10-05T16:30:00Z","v":2306,"vw":30.087238},{"c":29.98,"h":30.035,"l":29.98,"n":29,"o":30.035,"t":"2026-10-05T16:45:00Z","v":2497,"vw":30.008246},{"c":29.94,"h":29.955,"l":29.92,"n":46,"o":29.95,"t":"2026-10-05T17:00:00Z","v":1203,"vw":29.936544},{"c":29.92,"h":29.96,"l":29.91,"n":27,"o":29.96,"t":"2026-10-05T17:15:00Z","v":806,"vw":29.928077},{"c":29.925,"h":29.93,"l":29.85,"n":85,"o":29.905,"t":"2026-10-05T17:30:00Z","v":3431,"vw":29.893563},{"c":29.9456,"h":29.955,"l":29.94,"n":35,"o":29.955,"t":"2026-10-05T17:45:00Z","v":1604,"vw":29.946257},{"c":29.85,"h":29.9552,"l":29.85,"n":55,"o":29.9552,"t":"2026-10-05T18:00:00Z","v":3044,"vw":29.905507},{"c":29.93,"h":29.94,"l":29.8,"n":152,"o":29.86,"t":"2026-10-05T18:15:00Z","v":6982,"vw":29.886486},{"c":29.84,"h":29.91,"l":29.84,"n":44,"o":29.89,"t":"2026-10-05T18:30:00Z","v":1639,"vw":29.874887},{"c":29.79,"h":29.79,"l":29.75,"n":31,"o":29.79,"t":"2026-10-05T18:45:00Z","v":636,"vw":29.776667},{"c":29.82,"h":29.85,"l":29.8,"n":103,"o":29.8,"t":"2026-10-05T19:00:00Z","v":3303,"vw":29.833558},{"c":29.73,"h":29.8661,"l":29.73,"n":124,"o":29.8661,"t":"2026-10-05T19:15:00Z","v":3899,"vw":29.807606},{"c":29.975,"h":29.975,"l":29.73,"n":312,"o":29.73,"t":"2026-10-05T19:30:00Z","v":10013,"vw":29.841924},{"c":30.11,"h":30.17,"l":29.95,"n":1072,"o":29.99,"t":"2026-10-05T19:45:00Z","v":35323,"vw":30.075715},{"c":30.05,"h":30.06,"l":30.05,"n":15,"o":30.06,"t":"2026-10-05T20:00:00Z","v":64521,"vw":30.050017},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-05T20:45:00Z","v":800,"vw":29.75},{"c":30.275,"h":30.31,"l":29.4,"n":58,"o":29.4,"t":"2026-10-06T13:30:00Z","v":5103,"vw":30.227303},{"c":30.37,"h":30.37,"l":30.05,"n":182,"o":30.15,"t":"2026-10-06T13:45:00Z","v":12162,"vw":30.243839},{"c":30.245,"h":30.38,"l":30.18,"n":56,"o":30.21,"t":"2026-10-06T14:00:00Z","v":2358,"vw":30.307315},{"c":29.8,"h":30.14,"l":29.8,"n":51,"o":30.14,"t":"2026-10-06T14:15:00Z","v":5213,"vw":30.005187},{"c":29.745,"h":29.8553,"l":29.5401,"n":16,"o":29.72,"t":"2026-10-06T14:30:00Z","v":870,"vw":29.722128},{"c":29.86,"h":29.86,"l":29.83,"n":28,"o":29.83,"t":"2026-10-06T14:45:00Z","v":1380,"vw":29.84},{"c":30.005,"h":30.02,"l":29.97,"n":25,"o":29.97,"t":"2026-10-06T15:00:00Z","v":845,"vw":29.99875},{"c":30.11,"h":30.11,"l":30.1,"n":52,"o":30.105,"t":"2026-10-06T15:15:00Z","v":1506,"vw":30.107},{"c":30.13,"h":30.15,"l":30,"n":84,"o":30.11,"t":"2026-10-06T15:30:00Z","v":3345,"vw":30.090927},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-10-06T15:45:00Z","v":300,"vw":30.12},{"c":30.29,"h":30.315,"l":30.18,"n":129,"o":30.18,"t":"2026-10-06T16:00:00Z","v":6115,"vw":30.255253},{"c":30.34,"h":30.34,"l":30.2,"n":88,"o":30.21,"t":"2026-10-06T16:15:00Z","v":3393,"vw":30.268734},{"c":30.27,"h":30.2999,"l":30.25,"n":38,"o":30.295,"t":"2026-10-06T16:30:00Z","v":2808,"vw":30.277021},{"c":30.37,"h":30.37,"l":30.29,"n":31,"o":30.31,"t":"2026-10-06T16:45:00Z","v":1628,"vw":30.314},{"c":30.1963,"h":30.37,"l":30.1963,"n":110,"o":30.37,"t":"2026-10-06T17:00:00Z","v":5893,"vw":30.284139},{"c":30.285,"h":30.29,"l":30.28,"n":53,"o":30.28,"t":"2026-10-06T17:15:00Z","v":1841,"vw":30.284167},{"c":30.21,"h":30.285,"l":30.21,"n":57,"o":30.285,"t":"2026-10-06T17:30:00Z","v":2870,"vw":30.256306},{"c":30.08,"h":30.16,"l":30.08,"n":37,"o":30.16,"t":"2026-10-06T17:45:00Z","v":1487,"vw":30.14429},{"c":30.11,"h":30.13,"l":30.11,"n":49,"o":30.13,"t":"2026-10-06T18:00:00Z","v":1684,"vw":30.114825},{"c":30.1,"h":30.17,"l":30.1,"n":87,"o":30.17,"t":"2026-10-06T18:15:00Z","v":2532,"vw":30.153659},{"c":30.175,"h":30.175,"l":30.05,"n":94,"o":30.05,"t":"2026-10-06T18:30:00Z","v":3110,"vw":30.109504},{"c":30.15,"h":30.18,"l":30.11,"n":38,"o":30.12,"t":"2026-10-06T18:45:00Z","v":1294,"vw":30.147143},{"c":30.185,"h":30.185,"l":30.15,"n":43,"o":30.185,"t":"2026-10-06T19:00:00Z","v":1965,"vw":30.169444},{"c":30.15,"h":30.225,"l":30.13,"n":212,"o":30.185,"t":"2026-10-06T19:15:00Z","v":7560,"vw":30.168833},{"c":29.94,"h":30.15,"l":29.94,"n":222,"o":30.13,"t":"2026-10-06T19:30:00Z","v":9623,"vw":30.102343},{"c":30.09,"h":30.09,"l":29.87,"n":777,"o":30,"t":"2026-10-06T19:45:00Z","v":31774,"vw":30.019678},{"c":30.06,"h":30.06,"l":30.06,"n":20,"o":30.06,"t":"2026-10-06T20:00:00Z","v":76117,"vw":30.06},{"c":29.535,"h":29.535,"l":29.41,"n":24,"o":29.53,"t":"2026-10-07T13:30:00Z","v":1387,"vw":29.520302},{"c":29.31,"h":29.41,"l":29.31,"n":10,"o":29.41,"t":"2026-10-07T13:45:00Z","v":602,"vw":29.372222},{"c":29.5,"h":29.545,"l":29.29,"n":92,"o":29.355,"t":"2026-10-07T14:00:00Z","v":4558,"vw":29.402203},{"c":29.43,"h":29.45,"l":29.43,"n":13,"o":29.45,"t":"2026-10-07T14:15:00Z","v":600,"vw":29.446},{"c":29.52,"h":29.56,"l":29.41,"n":59,"o":29.43,"t":"2026-10-07T14:30:00Z","v":3854,"vw":29.42894},{"c":29.37,"h":29.5481,"l":29.37,"n":35,"o":29.5481,"t":"2026-10-07T14:45:00Z","v":1600,"vw":29.467074},{"c":29.22,"h":29.23,"l":29.19,"n":62,"o":29.23,"t":"2026-10-07T15:00:00Z","v":2591,"vw":29.214125},{"c":29.145,"h":29.3,"l":29.03,"n":47,"o":29.19,"t":"2026-10-07T15:15:00Z","v":3509,"vw":29.148767},{"c":29.2114,"h":29.2114,"l":29.19,"n":12,"o":29.19,"t":"2026-10-07T15:30:00Z","v":507,"vw":29.198892},{"c":29.42,"h":29.42,"l":29.2,"n":102,"o":29.27,"t":"2026-10-07T15:45:00Z","v":3297,"vw":29.300652},{"c":29.28,"h":29.39,"l":29.26,"n":93,"o":29.39,"t":"2026-10-07T16:00:00Z","v":6223,"vw":29.359268},{"c":29.23,"h":29.3863,"l":29.15,"n":74,"o":29.3863,"t":"2026-10-07T16:15:00Z","v":2687,"vw":29.23867},{"c":29.27,"h":29.3499,"l":29.24,"n":75,"o":29.24,"t":"2026-10-07T16:30:00Z","v":7367,"vw":29.25399},{"c":29.33,"h":29.33,"l":29.27,"n":72,"o":29.33,"t":"2026-10-07T16:45:00Z","v":3005,"vw":29.301824},{"c":29.675,"h":29.72,"l":29.33,"n":313,"o":29.33,"t":"2026-10-07T17:00:00Z","v":32020,"vw":29.633116},{"c":29.57,"h":29.675,"l":29.55,"n":128,"o":29.675,"t":"2026-10-07T17:15:00Z","v":16271,"vw":29.636811},{"c":29.72,"h":29.72,"l":29.545,"n":90,"o":29.545,"t":"2026-10-07T17:30:00Z","v":3109,"vw":29.612743},{"c":29.32,"h":29.71,"l":29.3,"n":147,"o":29.71,"t":"2026-10-07T17:45:00Z","v":8729,"vw":29.539708},{"c":29.31,"h":29.42,"l":29.27,"n":132,"o":29.41,"t":"2026-10-07T18:00:00Z","v":7935,"vw":29.342187},{"c":29.335,"h":29.34,"l":29.27,"n":74,"o":29.315,"t":"2026-10-07T18:15:00Z","v":4213,"vw":29.314381},{"c":29.18,"h":29.3,"l":29.1,"n":226,"o":29.3,"t":"2026-10-07T18:30:00Z","v":10038,"vw":29.215306},{"c":29.34,"h":29.35,"l":29.17,"n":183,"o":29.22,"t":"2026-10-07T18:45:00Z","v":7406,"vw":29.277037},{"c":29.35,"h":29.37,"l":29.32,"n":198,"o":29.34,"t":"2026-10-07T19:00:00Z","v":11407,"vw":29.351089},{"c":29.44,"h":29.47,"l":29.33,"n":203,"o":29.35,"t":"2026-10-07T19:15:00Z","v":9228,"vw":29.381048},{"c":29.325,"h":29.45,"l":29.32,"n":315,"o":29.44,"t":"2026-10-07T19:30:00Z","v":12818,"vw":29.414157},{"c":29.31,"h":29.37,"l":29.23,"n":938,"o":29.32,"t":"2026-10-07T19:45:00Z","v":40396,"vw":29.308897},{"c":29.26,"h":29.26,"l":29.26,"n":12,"o":29.26,"t":"2026-10-07T20:00:00Z","v":42928,"vw":29.26},{"c":29.26,"h":29.26,"l":29.26,"n":4,"o":29.26,"t":"2026-10-08T11:00:00Z","v":214,"vw":29.26},{"c":29.3,"h":29.31,"l":29,"n":99,"o":29.21,"t":"2026-10-08T13:30:00Z","v":5181,"vw":29.209286},{"c":29.66,"h":29.69,"l":29.285,"n":105,"o":29.42,"t":"2026-10-08T13:45:00Z","v":5956,"vw":29.452735},{"c":29.685,"h":29.8,"l":29.25,"n":69,"o":29.5,"t":"2026-10-08T14:00:00Z","v":4574,"vw":29.600969},{"c":29.75,"h":29.79,"l":29.7081,"n":39,"o":29.78,"t":"2026-10-08T14:15:00Z","v":2437,"vw":29.741748},{"c":29.84,"h":29.87,"l":29.6657,"n":89,"o":29.745,"t":"2026-10-08T14:30:00Z","v":5364,"vw":29.775396},{"c":29.94,"h":29.94,"l":29.7812,"n":123,"o":29.85,"t":"2026-10-08T14:45:00Z","v":10106,"vw":29.835605},{"c":29.82,"h":29.91,"l":29.72,"n":148,"o":29.85,"t":"2026-10-08T15:00:00Z","v":12941,"vw":29.84607},{"c":29.8139,"h":29.88,"l":29.784,"n":171,"o":29.82,"t":"2026-10-08T15:15:00Z","v":6779,"vw":29.830147},{"c":29.86,"h":29.87,"l":29.8,"n":142,"o":29.83,"t":"2026-10-08T15:30:00Z","v":6255,"vw":29.821951},{"c":30.04,"h":30.06,"l":29.86,"n":233,"o":29.86,"t":"2026-10-08T15:45:00Z","v":8940,"vw":29.975182},{"c":30.16,"h":30.24,"l":30.04,"n":157,"o":30.08,"t":"2026-10-08T16:00:00Z","v":10300,"vw":30.172172},{"c":30.265,"h":30.5,"l":30.1385,"n":286,"o":30.1861,"t":"2026-10-08T16:15:00Z","v":21110,"vw":30.277781},{"c":30.18,"h":30.3,"l":30.08,"n":245,"o":30.265,"t":"2026-10-08T16:30:00Z","v":18058,"vw":30.218034},{"c":30.09,"h":30.19,"l":30.01,"n":159,"o":30.135,"t":"2026-10-08T16:45:00Z","v":14448,"vw":30.129605},{"c":30.16,"h":30.2399,"l":29.9111,"n":299,"o":30.1,"t":"2026-10-08T17:00:00Z","v":16462,"vw":30.107546},{"c":30.13,"h":30.2,"l":30.0799,"n":146,"o":30.17,"t":"2026-10-08T17:15:00Z","v":6520,"vw":30.110358},{"c":30.2,"h":30.215,"l":30.045,"n":138,"o":30.14,"t":"2026-10-08T17:30:00Z","v":4549,"vw":30.109944},{"c":30.155,"h":30.29,"l":30.155,"n":173,"o":30.285,"t":"2026-10-08T17:45:00Z","v":8620,"vw":30.205144},{"c":30.33,"h":30.33,"l":30.0474,"n":198,"o":30.16,"t":"2026-10-08T18:00:00Z","v":6970,"vw":30.176677},{"c":31.06,"h":31.25,"l":30.2,"n":754,"o":30.3258,"t":"2026-10-08T18:15:00Z","v":139447,"vw":30.715277},{"c":31.09,"h":31.18,"l":30.9475,"n":554,"o":31.06,"t":"2026-10-08T18:30:00Z","v":32509,"vw":31.054935},{"c":30.2855,"h":31.055,"l":30.2855,"n":447,"o":31.03,"t":"2026-10-08T18:45:00Z","v":54772,"vw":30.778183},{"c":30.33,"h":30.43,"l":30.28,"n":339,"o":30.36,"t":"2026-10-08T19:00:00Z","v":23076,"vw":30.354269},{"c":30.2,"h":30.48,"l":30.2,"n":458,"o":30.33,"t":"2026-10-08T19:15:00Z","v":44838,"vw":30.358157},{"c":30.05,"h":30.31,"l":29.955,"n":569,"o":30.2042,"t":"2026-10-08T19:30:00Z","v":32629,"vw":30.149361},{"c":29.86,"h":30.34,"l":29.66,"n":1814,"o":30.105,"t":"2026-10-08T19:45:00Z","v":145309,"vw":29.884634},{"c":30.98,"h":31.5,"l":29.66,"n":321,"o":29.99,"t":"2026-10-08T20:00:00Z","v":125865,"vw":30.060063},{"c":30.7828,"h":31.23,"l":30.7,"n":168,"o":30.7,"t":"2026-10-08T20:15:00Z","v":20992,"vw":30.798794},{"c":30.66,"h":30.87,"l":30.66,"n":91,"o":30.7047,"t":"2026-10-08T20:30:00Z","v":10596,"vw":30.736926},{"c":30.85,"h":30.88,"l":30.69,"n":23,"o":30.75,"t":"2026-10-08T20:45:00Z","v":5793,"vw":30.770712},{"c":30.65,"h":30.9,"l":30.65,"n":43,"o":30.81,"t":"2026-10-08T21:00:00Z","v":5201,"vw":30.831002},{"c":30.78,"h":30.78,"l":30.65,"n":23,"o":30.65,"t":"2026-10-08T21:15:00Z","v":2860,"vw":30.727368},{"c":30.8444,"h":30.8564,"l":30.78,"n":3,"o":30.78,"t":"2026-10-08T21:30:00Z","v":500,"vw":30.82344},{"c":30.65,"h":30.6501,"l":30.65,"n":4,"o":30.65,"t":"2026-10-08T21:45:00Z","v":700,"vw":30.650036},{"c":30.7,"h":30.7,"l":30.69,"n":6,"o":30.7,"t":"2026-10-08T22:00:00Z","v":1100,"vw":30.698115},{"c":30.88,"h":30.88,"l":30.65,"n":7,"o":30.65,"t":"2026-10-08T22:15:00Z","v":870,"vw":30.851605},{"c":30.45,"h":30.8656,"l":30,"n":64,"o":30.8656,"t":"2026-10-08T22:30:00Z","v":13938,"vw":30.385657},{"c":30.45,"h":30.49,"l":30.15,"n":5,"o":30.15,"t":"2026-10-08T22:45:00Z","v":2110,"vw":30.230905},{"c":30.2,"h":30.2,"l":30,"n":6,"o":30,"t":"2026-10-08T23:00:00Z","v":787,"vw":30.055788},{"c":29.63,"h":30,"l":29.63,"n":9,"o":30,"t":"2026-10-09T09:45:00Z","v":840,"vw":29.892805},{"c":29.3,"h":29.63,"l":29.3,"n":5,"o":29.63,"t":"2026-10-09T10:30:00Z","v":345,"vw":29.465},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-09T10:45:00Z","v":213,"vw":29},{"c":29,"h":30,"l":28.9085,"n":33,"o":30,"t":"2026-10-09T11:00:00Z","v":5929,"vw":29.192484},{"c":28.91,"h":28.91,"l":28.91,"n":5,"o":28.91,"t":"2026-10-09T11:15:00Z","v":3023,"vw":28.91},{"c":29.35,"h":29.35,"l":29.27,"n":3,"o":29.27,"t":"2026-10-09T11:30:00Z","v":201,"vw":29.31},{"c":29.4,"h":29.4,"l":28.92,"n":11,"o":29.19,"t":"2026-10-09T12:00:00Z","v":1441,"vw":29.089835},{"c":29.2,"h":29.2041,"l":29.2,"n":2,"o":29.2041,"t":"2026-10-09T13:00:00Z","v":972,"vw":29.203374},{"c":29.85,"h":29.85,"l":29.7331,"n":8,"o":29.85,"t":"2026-10-09T13:15:00Z","v":1151,"vw":29.79692},{"c":27.74,"h":29.8,"l":27.7,"n":669,"o":29.15,"t":"2026-10-09T13:30:00Z","v":97770,"vw":28.540614},{"c":27.47,"h":27.97,"l":27.31,"n":461,"o":27.72,"t":"2026-10-09T13:45:00Z","v":28832,"vw":27.624522},{"c":26.35,"h":27.465,"l":26.25,"n":659,"o":27.4,"t":"2026-10-09T14:00:00Z","v":46618,"vw":26.773502},{"c":26.33,"h":26.7425,"l":26.18,"n":735,"o":26.3038,"t":"2026-10-09T14:15:00Z","v":72730,"vw":26.476027},{"c":26.0515,"h":26.33,"l":25.8,"n":627,"o":26.3,"t":"2026-10-09T14:30:00Z","v":37187,"vw":26.005449},{"c":25.93,"h":26.26,"l":25.8801,"n":344,"o":26.12,"t":"2026-10-09T14:45:00Z","v":22837,"vw":26.042464},{"c":25.97,"h":26.4099,"l":25.95,"n":485,"o":25.98,"t":"2026-10-09T15:00:00Z","v":31226,"vw":26.139105},{"c":25.915,"h":26.1514,"l":25.915,"n":279,"o":25.975,"t":"2026-10-09T15:15:00Z","v":14014,"vw":26.027227},{"c":26.27,"h":26.325,"l":25.85,"n":367,"o":25.89,"t":"2026-10-09T15:30:00Z","v":19335,"vw":26.089156},{"c":26.11,"h":26.3099,"l":26.095,"n":243,"o":26.26,"t":"2026-10-09T15:45:00Z","v":19603,"vw":26.199903},{"c":26.295,"h":26.37,"l":26.1,"n":316,"o":26.1,"t":"2026-10-09T16:00:00Z","v":12538,"vw":26.241779},{"c":26.611,"h":26.611,"l":26.3,"n":287,"o":26.3,"t":"2026-10-09T16:15:00Z","v":14118,"vw":26.415545},{"c":26.56,"h":26.65,"l":26.54,"n":240,"o":26.6,"t":"2026-10-09T16:30:00Z","v":15435,"vw":26.586906},{"c":26.595,"h":26.76,"l":26.49,"n":257,"o":26.54,"t":"2026-10-09T16:45:00Z","v":15296,"vw":26.630295},{"c":26.84,"h":26.84,"l":26.43,"n":341,"o":26.595,"t":"2026-10-09T17:00:00Z","v":17554,"vw":26.652557},{"c":27.0693,"h":27.09,"l":26.77,"n":646,"o":26.8,"t":"2026-10-09T17:15:00Z","v":44289,"vw":26.911041},{"c":27.14,"h":27.27,"l":26.97,"n":598,"o":27.015,"t":"2026-10-09T17:30:00Z","v":33800,"vw":27.106831},{"c":26.96,"h":27.08,"l":26.8,"n":290,"o":27.08,"t":"2026-10-09T17:45:00Z","v":18397,"vw":26.931955},{"c":26.99,"h":27.08,"l":26.96,"n":309,"o":26.96,"t":"2026-10-09T18:00:00Z","v":14450,"vw":27.031724},{"c":27.04,"h":27.13,"l":27.01,"n":210,"o":27.01,"t":"2026-10-09T18:15:00Z","v":13143,"vw":27.07012},{"c":27.21,"h":27.2238,"l":27.11,"n":200,"o":27.11,"t":"2026-10-09T18:30:00Z","v":9361,"vw":27.154717},{"c":27.005,"h":27.26,"l":26.89,"n":408,"o":27.2034,"t":"2026-10-09T18:45:00Z","v":28750,"vw":27.076716},{"c":26.93,"h":27.02,"l":26.69,"n":542,"o":26.98,"t":"2026-10-09T19:00:00Z","v":30303,"vw":26.842577},{"c":26.82,"h":27,"l":26.7201,"n":489,"o":26.96,"t":"2026-10-09T19:15:00Z","v":33718,"vw":26.861527},{"c":26.71,"h":26.89,"l":26.66,"n":810,"o":26.81,"t":"2026-10-09T19:30:00Z","v":42814,"vw":26.763772},{"c":26.4,"h":26.86,"l":26.25,"n":1975,"o":26.71,"t":"2026-10-09T19:45:00Z","v":113225,"vw":26.457791},{"c":26.38,"h":26.38,"l":26.38,"n":11,"o":26.38,"t":"2026-10-09T20:00:00Z","v":77599,"vw":26.38},{"c":26.25,"h":26.25,"l":26.25,"n":6,"o":26.25,"t":"2026-10-09T20:30:00Z","v":1008,"vw":26.25},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-09T22:15:00Z","v":400,"vw":26.75},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-12T11:45:00Z","v":720,"vw":26.6},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-12T13:00:00Z","v":100,"vw":26.6},{"c":26.29,"h":26.29,"l":26.29,"n":3,"o":26.29,"t":"2026-10-12T13:15:00Z","v":580,"vw":26.29},{"c":26.46,"h":26.5,"l":26.2122,"n":89,"o":26.42,"t":"2026-10-12T13:30:00Z","v":7015,"vw":26.408317},{"c":26.705,"h":26.86,"l":26.62,"n":88,"o":26.73,"t":"2026-10-12T13:45:00Z","v":5675,"vw":26.783},{"c":26.8425,"h":26.8425,"l":26.695,"n":112,"o":26.7325,"t":"2026-10-12T14:00:00Z","v":5616,"vw":26.757788},{"c":26.82,"h":26.96,"l":26.74,"n":216,"o":26.96,"t":"2026-10-12T14:15:00Z","v":10558,"vw":26.85015},{"c":26.81,"h":26.85,"l":26.68,"n":164,"o":26.8,"t":"2026-10-12T14:30:00Z","v":5775,"vw":26.743102},{"c":27.085,"h":27.085,"l":26.78,"n":221,"o":26.86,"t":"2026-10-12T14:45:00Z","v":10077,"vw":26.942304},{"c":27.125,"h":27.16,"l":27,"n":221,"o":27.01,"t":"2026-10-12T15:00:00Z","v":13653,"vw":27.06767},{"c":27.265,"h":27.2952,"l":27.07,"n":307,"o":27.125,"t":"2026-10-12T15:15:00Z","v":15360,"vw":27.185891},{"c":27.25,"h":27.3,"l":27.15,"n":269,"o":27.26,"t":"2026-10-12T15:30:00Z","v":11991,"vw":27.230864},{"c":27.2,"h":27.255,"l":27.042,"n":225,"o":27.255,"t":"2026-10-12T15:45:00Z","v":16361,"vw":27.168334},{"c":27.18,"h":27.225,"l":27.0401,"n":199,"o":27.13,"t":"2026-10-12T16:00:00Z","v":25170,"vw":27.144635},{"c":27.35,"h":27.58,"l":27.13,"n":442,"o":27.135,"t":"2026-10-12T16:15:00Z","v":38274,"vw":27.366711},{"c":27.34,"h":27.39,"l":27.27,"n":198,"o":27.29,"t":"2026-10-12T16:30:00Z","v":9809,"vw":27.34064},{"c":27.26,"h":27.33,"l":27.26,"n":183,"o":27.33,"t":"2026-10-12T16:45:00Z","v":8780,"vw":27.286762},{"c":27.18,"h":27.26,"l":27.09,"n":166,"o":27.25,"t":"2026-10-12T17:00:00Z","v":14476,"vw":27.204662},{"c":27.1325,"h":27.24,"l":27.09,"n":126,"o":27.17,"t":"2026-10-12T17:15:00Z","v":4872,"vw":27.142465},{"c":27.195,"h":27.21,"l":27.125,"n":252,"o":27.125,"t":"2026-10-12T17:30:00Z","v":15112,"vw":27.160536},{"c":26.925,"h":27.195,"l":26.91,"n":211,"o":27.195,"t":"2026-10-12T17:45:00Z","v":13110,"vw":27.110346},{"c":26.89,"h":26.971,"l":26.86,"n":270,"o":26.89,"t":"2026-10-12T18:00:00Z","v":11600,"vw":26.927356},{"c":26.935,"h":26.95,"l":26.86,"n":203,"o":26.86,"t":"2026-10-12T18:15:00Z","v":7817,"vw":26.915165},{"c":26.965,"h":27.025,"l":26.935,"n":286,"o":26.95,"t":"2026-10-12T18:30:00Z","v":13282,"vw":26.975605},{"c":26.96,"h":27.01,"l":26.95,"n":292,"o":26.99,"t":"2026-10-12T18:45:00Z","v":10283,"vw":26.982619},{"c":27.095,"h":27.19,"l":26.93,"n":601,"o":26.95,"t":"2026-10-12T19:00:00Z","v":22164,"vw":27.044442},{"c":27.18,"h":27.25,"l":27.08,"n":475,"o":27.0925,"t":"2026-10-12T19:15:00Z","v":23212,"vw":27.206717},{"c":27.41,"h":27.41,"l":27.13,"n":572,"o":27.17,"t":"2026-10-12T19:30:00Z","v":31876,"vw":27.210123},{"c":27.195,"h":27.46,"l":27.185,"n":1764,"o":27.335,"t":"2026-10-12T19:45:00Z","v":71553,"vw":27.302362},{"c":27.22,"h":27.22,"l":27.22,"n":9,"o":27.22,"t":"2026-10-12T20:00:00Z","v":74811,"vw":27.22},{"c":27.22,"h":27.22,"l":27.22,"n":1,"o":27.22,"t":"2026-10-12T20:30:00Z","v":500,"vw":27.22},{"c":27.3865,"h":27.3865,"l":27.3865,"n":1,"o":27.3865,"t":"2026-10-12T22:30:00Z","v":551,"vw":27.3865},{"c":27.15,"h":27.15,"l":26.4,"n":109,"o":27.02,"t":"2026-10-13T13:30:00Z","v":16974,"vw":26.679444},{"c":26.89,"h":27.35,"l":26.6227,"n":160,"o":26.78,"t":"2026-10-13T13:45:00Z","v":19418,"vw":27.007576},{"c":26.885,"h":27.34,"l":26.69,"n":140,"o":26.7845,"t":"2026-10-13T14:00:00Z","v":20000,"vw":27.051445},{"c":26.84,"h":26.97,"l":26.675,"n":104,"o":26.79,"t":"2026-10-13T14:15:00Z","v":9391,"vw":26.869579},{"c":26.71,"h":26.88,"l":26.71,"n":126,"o":26.88,"t":"2026-10-13T14:30:00Z","v":4634,"vw":26.808712},{"c":26.81,"h":26.88,"l":26.76,"n":115,"o":26.8,"t":"2026-10-13T14:45:00Z","v":5167,"vw":26.806965},{"c":26.85,"h":26.87,"l":26.77,"n":164,"o":26.81,"t":"2026-10-13T15:00:00Z","v":6606,"vw":26.821373},{"c":26.7,"h":26.86,"l":26.7,"n":142,"o":26.86,"t":"2026-10-13T15:15:00Z","v":4754,"vw":26.796245},{"c":26.63,"h":26.6502,"l":26.53,"n":148,"o":26.6502,"t":"2026-10-13T15:30:00Z","v":11375,"vw":26.598539},{"c":26.64,"h":26.73,"l":26.59,"n":140,"o":26.6,"t":"2026-10-13T15:45:00Z","v":6920,"vw":26.643242},{"c":26.61,"h":26.72,"l":26.61,"n":30,"o":26.64,"t":"2026-10-13T16:00:00Z","v":5081,"vw":26.643689},{"c":26.7189,"h":26.75,"l":26.69,"n":65,"o":26.74,"t":"2026-10-13T16:15:00Z","v":2944,"vw":26.720598},{"c":26.885,"h":26.885,"l":26.745,"n":45,"o":26.745,"t":"2026-10-13T16:30:00Z","v":2445,"vw":26.819},{"c":26.79,"h":26.91,"l":26.77,"n":118,"o":26.87,"t":"2026-10-13T16:45:00Z","v":12618,"vw":26.84403},{"c":26.77,"h":26.79,"l":26.715,"n":125,"o":26.76,"t":"2026-10-13T17:00:00Z","v":6943,"vw":26.764869},{"c":26.69,"h":26.77,"l":26.63,"n":286,"o":26.73,"t":"2026-10-13T17:15:00Z","v":17434,"vw":26.679225},{"c":26.71,"h":26.77,"l":26.71,"n":110,"o":26.73,"t":"2026-10-13T17:30:00Z","v":6480,"vw":26.739256},{"c":26.845,"h":26.86,"l":26.59,"n":312,"o":26.69,"t":"2026-10-13T17:45:00Z","v":45517,"vw":26.76838},{"c":26.905,"h":27,"l":26.81,"n":199,"o":26.81,"t":"2026-10-13T18:00:00Z","v":7662,"vw":26.91735},{"c":26.96,"h":26.96,"l":26.83,"n":159,"o":26.87,"t":"2026-10-13T18:15:00Z","v":6829,"vw":26.879627},{"c":27.08,"h":27.145,"l":26.92,"n":207,"o":26.95,"t":"2026-10-13T18:30:00Z","v":10647,"vw":27.061971},{"c":27.125,"h":27.135,"l":27.05,"n":159,"o":27.135,"t":"2026-10-13T18:45:00Z","v":7106,"vw":27.100336},{"c":27.21,"h":27.25,"l":27.12,"n":283,"o":27.15,"t":"2026-10-13T19:00:00Z","v":15472,"vw":27.190374},{"c":27.145,"h":27.28,"l":27.13,"n":286,"o":27.23,"t":"2026-10-13T19:15:00Z","v":14862,"vw":27.209746},{"c":27.15,"h":27.23,"l":27.1,"n":378,"o":27.145,"t":"2026-10-13T19:30:00Z","v":14743,"vw":27.157008},{"c":27.23,"h":27.28,"l":27.1,"n":975,"o":27.14,"t":"2026-10-13T19:45:00Z","v":49553,"vw":27.210806},{"c":27.22,"h":27.22,"l":27.22,"n":21,"o":27.22,"t":"2026-10-13T20:00:00Z","v":66819,"vw":27.22},{"c":26,"h":27.22,"l":26,"n":3,"o":27.22,"t":"2026-10-14T12:30:00Z","v":423,"vw":26.541371},{"c":26.77,"h":27.0684,"l":26.52,"n":54,"o":26.83,"t":"2026-10-14T13:30:00Z","v":3604,"vw":26.852965},{"c":27.03,"h":27.09,"l":26.95,"n":57,"o":26.95,"t":"2026-10-14T13:45:00Z","v":5678,"vw":27.012055},{"c":26.775,"h":27.015,"l":26.775,"n":278,"o":27.015,"t":"2026-10-14T14:00:00Z","v":12977,"vw":26.856114},{"c":26.8365,"h":26.935,"l":26.68,"n":173,"o":26.8,"t":"2026-10-14T14:15:00Z","v":12731,"vw":26.799303},{"c":26.95,"h":27.06,"l":26.82,"n":57,"o":26.82,"t":"2026-10-14T14:30:00Z","v":4105,"vw":26.92686},{"c":26.955,"h":27.03,"l":26.92,"n":120,"o":26.935,"t":"2026-10-14T14:45:00Z","v":6769,"vw":26.961901},{"c":26.8301,"h":26.9899,"l":26.8301,"n":105,"o":26.9899,"t":"2026-10-14T15:00:00Z","v":4583,"vw":26.89243},{"c":26.825,"h":26.905,"l":26.82,"n":65,"o":26.905,"t":"2026-10-14T15:15:00Z","v":3303,"vw":26.869769},{"c":26.67,"h":26.86,"l":26.67,"n":179,"o":26.85,"t":"2026-10-14T15:30:00Z","v":7318,"vw":26.776417},{"c":26.67,"h":26.695,"l":26.63,"n":52,"o":26.68,"t":"2026-10-14T15:45:00Z","v":2607,"vw":26.667298},{"c":26.58,"h":26.69,"l":26.57,"n":120,"o":26.67,"t":"2026-10-14T16:00:00Z","v":10282,"vw":26.651726},{"c":26.45,"h":26.5961,"l":26.45,"n":72,"o":26.5961,"t":"2026-10-14T16:15:00Z","v":3817,"vw":26.506124},{"c":26.731,"h":26.75,"l":26.44,"n":270,"o":26.455,"t":"2026-10-14T16:30:00Z","v":20250,"vw":26.644984},{"c":26.575,"h":26.63,"l":26.57,"n":103,"o":26.63,"t":"2026-10-14T16:45:00Z","v":6417,"vw":26.5974},{"c":26.4522,"h":26.62,"l":26.4522,"n":101,"o":26.61,"t":"2026-10-14T17:00:00Z","v":4759,"vw":26.533894},{"c":26.36,"h":26.4594,"l":26.3201,"n":183,"o":26.44,"t":"2026-10-14T17:15:00Z","v":12217,"vw":26.419144},{"c":26.4182,"h":26.43,"l":26.34,"n":141,"o":26.38,"t":"2026-10-14T17:30:00Z","v":9966,"vw":26.374919},{"c":26.335,"h":26.43,"l":26.31,"n":99,"o":26.36,"t":"2026-10-14T17:45:00Z","v":4399,"vw":26.336914},{"c":26.44,"h":26.46,"l":26.2607,"n":150,"o":26.2607,"t":"2026-10-14T18:00:00Z","v":11567,"vw":26.389854},{"c":26.41,"h":26.48,"l":26.41,"n":84,"o":26.43,"t":"2026-10-14T18:15:00Z","v":3916,"vw":26.452424},{"c":26.42,"h":26.44,"l":26.4,"n":135,"o":26.4,"t":"2026-10-14T18:30:00Z","v":5362,"vw":26.412471},{"c":26.46,"h":26.46,"l":26.37,"n":94,"o":26.39,"t":"2026-10-14T18:45:00Z","v":3829,"vw":26.406008},{"c":26.34,"h":26.43,"l":26.3,"n":167,"o":26.4,"t":"2026-10-14T19:00:00Z","v":7020,"vw":26.363038},{"c":26.345,"h":26.39,"l":26.3,"n":148,"o":26.34,"t":"2026-10-14T19:15:00Z","v":9145,"vw":26.329611},{"c":26.4,"h":26.439,"l":26.2301,"n":320,"o":26.315,"t":"2026-10-14T19:30:00Z","v":14954,"vw":26.31215},{"c":26.29,"h":26.35,"l":26.1801,"n":929,"o":26.31,"t":"2026-10-14T19:45:00Z","v":55824,"vw":26.246706},{"c":26.32,"h":26.32,"l":26.32,"n":14,"o":26.32,"t":"2026-10-14T20:00:00Z","v":59562,"vw":26.32},{"c":25.55,"h":26.205,"l":25.505,"n":124,"o":26.01,"t":"2026-10-15T13:30:00Z","v":9239,"vw":25.821465},{"c":25.445,"h":25.5,"l":25.29,"n":90,"o":25.5,"t":"2026-10-15T13:45:00Z","v":5421,"vw":25.38493},{"c":25.6301,"h":25.8,"l":25.47,"n":185,"o":25.47,"t":"2026-10-15T14:00:00Z","v":6660,"vw":25.653171},{"c":25.67,"h":25.7925,"l":25.61,"n":97,"o":25.75,"t":"2026-10-15T14:15:00Z","v":6817,"vw":25.67355},{"c":25.91,"h":25.91,"l":25.635,"n":91,"o":25.635,"t":"2026-10-15T14:30:00Z","v":3349,"vw":25.757083},{"c":25.87,"h":25.95,"l":25.87,"n":39,"o":25.89,"t":"2026-10-15T14:45:00Z","v":1075,"vw":25.892},{"c":26.235,"h":26.235,"l":25.935,"n":123,"o":25.935,"t":"2026-10-15T15:00:00Z","v":5025,"vw":26.056829},{"c":26.16,"h":26.26,"l":26.14,"n":57,"o":26.26,"t":"2026-10-15T15:15:00Z","v":1836,"vw":26.170934},{"c":26.115,"h":26.15,"l":26.06,"n":91,"o":26.11,"t":"2026-10-15T15:30:00Z","v":3139,"vw":26.106579},{"c":26.085,"h":26.295,"l":26.07,"n":305,"o":26.14,"t":"2026-10-15T15:45:00Z","v":11758,"vw":26.200379},{"c":25.93,"h":26.05,"l":25.93,"n":71,"o":26.05,"t":"2026-10-15T16:00:00Z","v":2030,"vw":25.986316},{"c":25.795,"h":25.88,"l":25.795,"n":103,"o":25.88,"t":"2026-10-15T16:15:00Z","v":8029,"vw":25.851577},{"c":25.79,"h":25.9,"l":25.79,"n":121,"o":25.85,"t":"2026-10-15T16:30:00Z","v":3231,"vw":25.836923},{"c":25.935,"h":25.935,"l":25.82,"n":75,"o":25.87,"t":"2026-10-15T16:45:00Z","v":6614,"vw":25.87099},{"c":25.89,"h":25.92,"l":25.88,"n":85,"o":25.89,"t":"2026-10-15T17:00:00Z","v":6976,"vw":25.905275},{"c":25.835,"h":25.9,"l":25.81,"n":88,"o":25.9,"t":"2026-10-15T17:15:00Z","v":4019,"vw":25.853473},{"c":25.8,"h":25.805,"l":25.75,"n":87,"o":25.79,"t":"2026-10-15T17:30:00Z","v":7984,"vw":25.787431},{"c":25.785,"h":25.8094,"l":25.75,"n":170,"o":25.76,"t":"2026-10-15T17:45:00Z","v":6159,"vw":25.773731},{"c":25.745,"h":25.76,"l":25.74,"n":51,"o":25.76,"t":"2026-10-15T18:00:00Z","v":2519,"vw":25.750716},{"c":25.78,"h":25.78,"l":25.745,"n":82,"o":25.745,"t":"2026-10-15T18:15:00Z","v":3833,"vw":25.764607},{"c":25.78,"h":25.81,"l":25.76,"n":62,"o":25.81,"t":"2026-10-15T18:30:00Z","v":1771,"vw":25.780201},{"c":25.84,"h":25.84,"l":25.76,"n":75,"o":25.78,"t":"2026-10-15T18:45:00Z","v":3055,"vw":25.802301},{"c":25.95,"h":25.95,"l":25.84,"n":128,"o":25.84,"t":"2026-10-15T19:00:00Z","v":4405,"vw":25.893033},{"c":26.09,"h":26.165,"l":25.93,"n":201,"o":25.98,"t":"2026-10-15T19:15:00Z","v":7890,"vw":26.079178},{"c":26.18,"h":26.22,"l":26.115,"n":110,"o":26.115,"t":"2026-10-15T19:30:00Z","v":3214,"vw":26.175167},{"c":26.27,"h":26.3,"l":26.14,"n":810,"o":26.19,"t":"2026-10-15T19:45:00Z","v":28612,"vw":26.237348},{"c":26.27,"h":26.27,"l":26.27,"n":19,"o":26.27,"t":"2026-10-15T20:00:00Z","v":51069,"vw":26.27},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-15T21:45:00Z","v":1500,"vw":26.5},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-15T22:00:00Z","v":250,"vw":26.4},{"c":26.46,"h":26.46,"l":26.46,"n":2,"o":26.46,"t":"2026-10-15T22:30:00Z","v":200,"vw":26.46},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-16T11:00:00Z","v":100,"vw":26.5},{"c":26.49,"h":26.5,"l":26.29,"n":87,"o":26.44,"t":"2026-10-16T13:30:00Z","v":7044,"vw":26.420978},{"c":26.54,"h":26.73,"l":26.5,"n":153,"o":26.5,"t":"2026-10-16T13:45:00Z","v":7148,"vw":26.62397},{"c":26.615,"h":26.71,"l":26.56,"n":59,"o":26.56,"t":"2026-10-16T14:00:00Z","v":3230,"vw":26.602214},{"c":26.87,"h":26.97,"l":26.5,"n":125,"o":26.62,"t":"2026-10-16T14:15:00Z","v":9427,"vw":26.654687},{"c":26.83,"h":26.95,"l":26.83,"n":42,"o":26.95,"t":"2026-10-16T14:30:00Z","v":1845,"vw":26.887849},{"c":26.91,"h":26.94,"l":26.84,"n":13,"o":26.84,"t":"2026-10-16T14:45:00Z","v":817,"vw":26.908563},{"c":26.785,"h":26.85,"l":26.73,"n":340,"o":26.84,"t":"2026-10-16T15:00:00Z","v":18856,"vw":26.792315},{"c":26.74,"h":26.76,"l":26.72,"n":91,"o":26.74,"t":"2026-10-16T15:15:00Z","v":3402,"vw":26.730494},{"c":26.52,"h":26.71,"l":26.51,"n":166,"o":26.71,"t":"2026-10-16T15:30:00Z","v":6205,"vw":26.647873},{"c":26.47,"h":26.56,"l":26.4233,"n":115,"o":26.505,"t":"2026-10-16T15:45:00Z","v":5651,"vw":26.511645},{"c":26.295,"h":26.4,"l":26.29,"n":80,"o":26.38,"t":"2026-10-16T16:00:00Z","v":2795,"vw":26.36181},{"c":26.3,"h":26.35,"l":26.29,"n":95,"o":26.33,"t":"2026-10-16T16:15:00Z","v":3333,"vw":26.299524},{"c":26.3,"h":26.3122,"l":26.26,"n":80,"o":26.27,"t":"2026-10-16T16:30:00Z","v":3401,"vw":26.285717},{"c":26.255,"h":26.29,"l":26.2,"n":108,"o":26.25,"t":"2026-10-16T16:45:00Z","v":6758,"vw":26.234957},{"c":26.29,"h":26.3,"l":26.23,"n":40,"o":26.23,"t":"2026-10-16T17:00:00Z","v":2149,"vw":26.283446},{"c":26.315,"h":26.32,"l":26.22,"n":98,"o":26.275,"t":"2026-10-16T17:15:00Z","v":3575,"vw":26.273879},{"c":26.39,"h":26.42,"l":26.3,"n":106,"o":26.31,"t":"2026-10-16T17:30:00Z","v":5270,"vw":26.346724},{"c":26.16,"h":26.34,"l":26.16,"n":95,"o":26.34,"t":"2026-10-16T17:45:00Z","v":3829,"vw":26.277955},{"c":26.2,"h":26.25,"l":26.08,"n":144,"o":26.185,"t":"2026-10-16T18:00:00Z","v":11146,"vw":26.192409},{"c":26.28,"h":26.28,"l":26.16,"n":98,"o":26.205,"t":"2026-10-16T18:15:00Z","v":5347,"vw":26.201427},{"c":26.28,"h":26.33,"l":26.26,"n":119,"o":26.26,"t":"2026-10-16T18:30:00Z","v":4485,"vw":26.304411},{"c":26.31,"h":26.32,"l":26.275,"n":50,"o":26.28,"t":"2026-10-16T18:45:00Z","v":2024,"vw":26.29},{"c":26.34,"h":26.34,"l":26.23,"n":189,"o":26.32,"t":"2026-10-16T19:00:00Z","v":7252,"vw":26.267763},{"c":26.36,"h":26.46,"l":26.335,"n":325,"o":26.4,"t":"2026-10-16T19:15:00Z","v":17826,"vw":26.382849},{"c":26.11,"h":26.385,"l":26.11,"n":199,"o":26.385,"t":"2026-10-16T19:30:00Z","v":7848,"vw":26.250483},{"c":26.35,"h":26.35,"l":26.1,"n":762,"o":26.1,"t":"2026-10-16T19:45:00Z","v":29821,"vw":26.25987},{"c":26.31,"h":26.31,"l":26.31,"n":20,"o":26.31,"t":"2026-10-16T20:00:00Z","v":62634,"vw":26.31},{"c":25.94,"h":25.94,"l":25.94,"n":3,"o":25.94,"t":"2026-10-16T23:30:00Z","v":257,"vw":25.94},{"c":26.115,"h":26.45,"l":26.115,"n":25,"o":26.34,"t":"2026-10-19T13:30:00Z","v":1232,"vw":26.30832},{"c":25.93,"h":26.1,"l":25.87,"n":15,"o":26.1,"t":"2026-10-19T13:45:00Z","v":1414,"vw":26.065035},{"c":25.985,"h":26.21,"l":25.935,"n":38,"o":25.935,"t":"2026-10-19T14:00:00Z","v":1458,"vw":26.096364},{"c":26.2,"h":26.22,"l":26,"n":46,"o":26,"t":"2026-10-19T14:15:00Z","v":5249,"vw":26.081485},{"c":26.03,"h":26.04,"l":26,"n":64,"o":26.03,"t":"2026-10-19T14:30:00Z","v":1930,"vw":26.015466},{"c":26.1101,"h":26.24,"l":26.03,"n":47,"o":26.0748,"t":"2026-10-19T14:45:00Z","v":3310,"vw":26.16373},{"c":26.22,"h":26.3,"l":26.155,"n":68,"o":26.155,"t":"2026-10-19T15:00:00Z","v":4069,"vw":26.257894},{"c":26.2,"h":26.315,"l":26.2,"n":200,"o":26.3,"t":"2026-10-19T15:15:00Z","v":6958,"vw":26.241586},{"c":26.19,"h":26.24,"l":26.165,"n":69,"o":26.2,"t":"2026-10-19T15:30:00Z","v":3079,"vw":26.183378},{"c":26.19,"h":26.3032,"l":26.16,"n":154,"o":26.18,"t":"2026-10-19T15:45:00Z","v":8943,"vw":26.239345},{"c":26.13,"h":26.245,"l":26.1,"n":163,"o":26.216,"t":"2026-10-19T16:00:00Z","v":9535,"vw":26.160976},{"c":26.1,"h":26.1,"l":26.03,"n":78,"o":26.1,"t":"2026-10-19T16:15:00Z","v":3617,"vw":26.065122},{"c":26.0309,"h":26.0883,"l":26.0309,"n":45,"o":26.07,"t":"2026-10-19T16:30:00Z","v":1670,"vw":26.070416},{"c":26.065,"h":26.09,"l":26.065,"n":30,"o":26.09,"t":"2026-10-19T16:45:00Z","v":1225,"vw":26.071889},{"c":26.09,"h":26.135,"l":25.99,"n":183,"o":26.03,"t":"2026-10-19T17:00:00Z","v":7878,"vw":26.048243},{"c":26.06,"h":26.09,"l":26.03,"n":34,"o":26.03,"t":"2026-10-19T17:15:00Z","v":2372,"vw":26.045594},{"c":26.07,"h":26.07,"l":26.03,"n":102,"o":26.055,"t":"2026-10-19T17:30:00Z","v":3901,"vw":26.055274},{"c":26.055,"h":26.055,"l":26.03,"n":35,"o":26.055,"t":"2026-10-19T17:45:00Z","v":1192,"vw":26.043987},{"c":26.14,"h":26.14,"l":26.05,"n":71,"o":26.1,"t":"2026-10-19T18:00:00Z","v":2120,"vw":26.106875},{"c":26.115,"h":26.1883,"l":26.1,"n":55,"o":26.1883,"t":"2026-10-19T18:15:00Z","v":2875,"vw":26.146283},{"c":26.07,"h":26.07,"l":26.07,"n":16,"o":26.07,"t":"2026-10-19T18:30:00Z","v":467,"vw":26.07},{"c":26.1,"h":26.125,"l":26.08,"n":118,"o":26.12,"t":"2026-10-19T18:45:00Z","v":5138,"vw":26.104368},{"c":26.13,"h":26.16,"l":26.12,"n":137,"o":26.12,"t":"2026-10-19T19:00:00Z","v":3760,"vw":26.14497},{"c":26.19,"h":26.21,"l":26.16,"n":145,"o":26.16,"t":"2026-10-19T19:15:00Z","v":4966,"vw":26.186727},{"c":26.09,"h":26.2,"l":26.08,"n":384,"o":26.16,"t":"2026-10-19T19:30:00Z","v":12656,"vw":26.15007},{"c":26.16,"h":26.18,"l":26.03,"n":686,"o":26.055,"t":"2026-10-19T19:45:00Z","v":35920,"vw":26.107836},{"c":26.17,"h":26.17,"l":26.17,"n":34,"o":26.17,"t":"2026-10-19T20:00:00Z","v":50180,"vw":26.17},{"c":26.085,"h":26.09,"l":26.06,"n":30,"o":26.06,"t":"2026-10-20T13:30:00Z","v":1713,"vw":26.071573},{"c":26.46,"h":26.46,"l":25.935,"n":101,"o":26.085,"t":"2026-10-20T13:45:00Z","v":5206,"vw":26.118878},{"c":26.285,"h":26.38,"l":26.285,"n":30,"o":26.38,"t":"2026-10-20T14:00:00Z","v":2342,"vw":26.297105},{"c":26.39,"h":26.46,"l":26.29,"n":50,"o":26.29,"t":"2026-10-20T14:15:00Z","v":1866,"vw":26.401345},{"c":26.51,"h":26.67,"l":26.51,"n":20,"o":26.63,"t":"2026-10-20T14:30:00Z","v":809,"vw":26.57958},{"c":26.58,"h":26.6636,"l":26.58,"n":67,"o":26.6636,"t":"2026-10-20T14:45:00Z","v":3891,"vw":26.614542},{"c":26.275,"h":26.6,"l":26.22,"n":145,"o":26.6,"t":"2026-10-20T15:00:00Z","v":4391,"vw":26.461709},{"c":26.13,"h":26.275,"l":26.13,"n":88,"o":26.275,"t":"2026-10-20T15:15:00Z","v":5286,"vw":26.203539},{"c":26.205,"h":26.205,"l":26.09,"n":67,"o":26.13,"t":"2026-10-20T15:30:00Z","v":6233,"vw":26.154195},{"c":26.11,"h":26.17,"l":26.075,"n":146,"o":26.17,"t":"2026-10-20T15:45:00Z","v":8723,"vw":26.092718},{"c":26.02,"h":26.11,"l":26.02,"n":68,"o":26.06,"t":"2026-10-20T16:00:00Z","v":9666,"vw":26.066868},{"c":25.97,"h":26.025,"l":25.94,"n":122,"o":26.021,"t":"2026-10-20T16:15:00Z","v":4054,"vw":25.98687},{"c":26.02,"h":26.095,"l":26.02,"n":141,"o":26.0766,"t":"2026-10-20T16:30:00Z","v":12122,"vw":26.065682},{"c":25.89,"h":26.03,"l":25.89,"n":80,"o":26.025,"t":"2026-10-20T16:45:00Z","v":4754,"vw":25.966079},{"c":25.885,"h":25.9269,"l":25.87,"n":113,"o":25.91,"t":"2026-10-20T17:00:00Z","v":5085,"vw":25.898063},{"c":25.84,"h":25.85,"l":25.84,"n":65,"o":25.84,"t":"2026-10-20T17:15:00Z","v":1329,"vw":25.844786},{"c":25.8894,"h":25.9,"l":25.85,"n":61,"o":25.86,"t":"2026-10-20T17:30:00Z","v":2165,"vw":25.880703},{"c":25.94,"h":25.985,"l":25.92,"n":100,"o":25.92,"t":"2026-10-20T17:45:00Z","v":4580,"vw":25.954991},{"c":25.975,"h":25.99,"l":25.95,"n":45,"o":25.99,"t":"2026-10-20T18:00:00Z","v":1533,"vw":25.981437},{"c":25.97,"h":25.98,"l":25.93,"n":105,"o":25.98,"t":"2026-10-20T18:15:00Z","v":4933,"vw":25.968143},{"c":25.855,"h":25.94,"l":25.85,"n":128,"o":25.92,"t":"2026-10-20T18:30:00Z","v":3748,"vw":25.893958},{"c":25.935,"h":25.935,"l":25.85,"n":98,"o":25.87,"t":"2026-10-20T18:45:00Z","v":3225,"vw":25.89},{"c":26.04,"h":26.05,"l":25.95,"n":268,"o":25.95,"t":"2026-10-20T19:00:00Z","v":19675,"vw":26.001189},{"c":25.955,"h":26.01,"l":25.93,"n":156,"o":26.01,"t":"2026-10-20T19:15:00Z","v":7836,"vw":25.957028},{"c":25.83,"h":25.96,"l":25.7,"n":388,"o":25.94,"t":"2026-10-20T19:30:00Z","v":22363,"vw":25.855511},{"c":25.67,"h":25.87,"l":25.65,"n":836,"o":25.85,"t":"2026-10-20T19:45:00Z","v":33481,"vw":25.763969},{"c":25.67,"h":25.67,"l":25.67,"n":19,"o":25.67,"t":"2026-10-20T20:00:00Z","v":43669,"vw":25.67},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-20T21:15:00Z","v":229,"vw":25.6},{"c":26,"h":26.11,"l":25.82,"n":45,"o":25.9,"t":"2026-10-21T13:30:00Z","v":2337,"vw":25.94023},{"c":25.775,"h":25.98,"l":25.66,"n":63,"o":25.8836,"t":"2026-10-21T13:45:00Z","v":2844,"vw":25.885762},{"c":25.74,"h":25.74,"l":25.74,"n":8,"o":25.74,"t":"2026-10-21T14:00:00Z","v":148,"vw":25.74},{"c":25.6,"h":25.68,"l":25.54,"n":89,"o":25.59,"t":"2026-10-21T14:15:00Z","v":4121,"vw":25.6122},{"c":25.59,"h":25.6473,"l":25.465,"n":86,"o":25.51,"t":"2026-10-21T14:30:00Z","v":5537,"vw":25.575201},{"c":25.7,"h":25.8299,"l":25.65,"n":137,"o":25.66,"t":"2026-10-21T14:45:00Z","v":8493,"vw":25.747949},{"c":25.76,"h":25.8,"l":25.7502,"n":35,"o":25.77,"t":"2026-10-21T15:00:00Z","v":2033,"vw":25.763643},{"c":25.815,"h":25.83,"l":25.76,"n":96,"o":25.83,"t":"2026-10-21T15:15:00Z","v":4886,"vw":25.809475},{"c":25.87,"h":25.88,"l":25.815,"n":59,"o":25.815,"t":"2026-10-21T15:30:00Z","v":2143,"vw":25.850806},{"c":25.855,"h":25.855,"l":25.8,"n":32,"o":25.855,"t":"2026-10-21T15:45:00Z","v":888,"vw":25.832079},{"c":25.69,"h":25.8537,"l":25.67,"n":122,"o":25.845,"t":"2026-10-21T16:00:00Z","v":5184,"vw":25.751263},{"c":25.675,"h":25.75,"l":25.62,"n":52,"o":25.75,"t":"2026-10-21T16:15:00Z","v":1661,"vw":25.671468},{"c":25.8,"h":25.85,"l":25.62,"n":210,"o":25.675,"t":"2026-10-21T16:30:00Z","v":7174,"vw":25.739099},{"c":25.7,"h":25.7,"l":25.7,"n":12,"o":25.7,"t":"2026-10-21T16:45:00Z","v":193,"vw":25.7},{"c":25.8,"h":25.8,"l":25.69,"n":31,"o":25.69,"t":"2026-10-21T17:00:00Z","v":706,"vw":25.743275},{"c":25.73,"h":25.735,"l":25.73,"n":24,"o":25.73,"t":"2026-10-21T17:15:00Z","v":520,"vw":25.731667},{"c":25.68,"h":25.725,"l":25.66,"n":73,"o":25.72,"t":"2026-10-21T17:30:00Z","v":4027,"vw":25.684621},{"c":25.76,"h":25.77,"l":25.69,"n":123,"o":25.69,"t":"2026-10-21T17:45:00Z","v":4398,"vw":25.735584},{"c":25.855,"h":25.855,"l":25.8,"n":68,"o":25.81,"t":"2026-10-21T18:00:00Z","v":3601,"vw":25.828968},{"c":25.815,"h":25.835,"l":25.77,"n":120,"o":25.83,"t":"2026-10-21T18:15:00Z","v":4292,"vw":25.81308},{"c":25.76,"h":25.808,"l":25.75,"n":88,"o":25.76,"t":"2026-10-21T18:30:00Z","v":3203,"vw":25.773219},{"c":25.57,"h":25.8056,"l":25.54,"n":173,"o":25.775,"t":"2026-10-21T18:45:00Z","v":5442,"vw":25.685879},{"c":25.555,"h":25.56,"l":25.43,"n":114,"o":25.515,"t":"2026-10-21T19:00:00Z","v":3293,"vw":25.516695},{"c":25.6,"h":25.6099,"l":25.4501,"n":302,"o":25.555,"t":"2026-10-21T19:15:00Z","v":17243,"vw":25.534739},{"c":25.57,"h":25.61,"l":25.54,"n":188,"o":25.58,"t":"2026-10-21T19:30:00Z","v":4808,"vw":25.570821},{"c":25.63,"h":25.65,"l":25.5,"n":850,"o":25.54,"t":"2026-10-21T19:45:00Z","v":35797,"vw":25.556236},{"c":25.59,"h":25.59,"l":25.59,"n":18,"o":25.59,"t":"2026-10-21T20:00:00Z","v":36396,"vw":25.59},{"c":25.01,"h":25.37,"l":24.87,"n":128,"o":25.37,"t":"2026-10-22T13:30:00Z","v":5331,"vw":25.147601},{"c":24.83,"h":25.0131,"l":24.83,"n":49,"o":25.0131,"t":"2026-10-22T13:45:00Z","v":952,"vw":24.925775},{"c":24.8245,"h":24.97,"l":24.7701,"n":249,"o":24.97,"t":"2026-10-22T14:00:00Z","v":14318,"vw":24.85858},{"c":24.72,"h":24.89,"l":24.61,"n":159,"o":24.89,"t":"2026-10-22T14:15:00Z","v":7654,"vw":24.714507},{"c":24.76,"h":24.795,"l":24.73,"n":84,"o":24.73,"t":"2026-10-22T14:30:00Z","v":3293,"vw":24.755815},{"c":24.685,"h":24.74,"l":24.59,"n":185,"o":24.74,"t":"2026-10-22T14:45:00Z","v":4851,"vw":24.68945},{"c":24.5406,"h":24.7,"l":24.5406,"n":58,"o":24.7,"t":"2026-10-22T15:00:00Z","v":2051,"vw":24.594077},{"c":24.585,"h":24.69,"l":24.5434,"n":132,"o":24.56,"t":"2026-10-22T15:15:00Z","v":6608,"vw":24.631439},{"c":24.54,"h":24.63,"l":24.54,"n":93,"o":24.595,"t":"2026-10-22T15:30:00Z","v":2807,"vw":24.586},{"c":24.625,"h":24.625,"l":24.625,"n":8,"o":24.625,"t":"2026-10-22T15:45:00Z","v":200,"vw":24.625},{"c":24.89,"h":24.89,"l":24.67,"n":191,"o":24.69,"t":"2026-10-22T16:00:00Z","v":13924,"vw":24.775122},{"c":24.97,"h":25.01,"l":24.92,"n":42,"o":24.92,"t":"2026-10-22T16:15:00Z","v":13434,"vw":24.927915},{"c":24.8,"h":24.89,"l":24.8,"n":101,"o":24.89,"t":"2026-10-22T16:30:00Z","v":3908,"vw":24.84826},{"c":24.93,"h":24.93,"l":24.76,"n":123,"o":24.76,"t":"2026-10-22T16:45:00Z","v":3312,"vw":24.848811},{"c":24.93,"h":24.96,"l":24.895,"n":87,"o":24.9,"t":"2026-10-22T17:00:00Z","v":2069,"vw":24.910455},{"c":24.92,"h":25,"l":24.92,"n":96,"o":24.97,"t":"2026-10-22T17:15:00Z","v":4624,"vw":24.968204},{"c":24.86,"h":24.915,"l":24.81,"n":98,"o":24.915,"t":"2026-10-22T17:30:00Z","v":3431,"vw":24.843013},{"c":24.9,"h":24.9,"l":24.795,"n":97,"o":24.825,"t":"2026-10-22T17:45:00Z","v":6981,"vw":24.825442},{"c":24.975,"h":24.975,"l":24.79,"n":84,"o":24.9405,"t":"2026-10-22T18:00:00Z","v":4306,"vw":24.92745},{"c":24.965,"h":25.03,"l":24.95,"n":47,"o":24.96,"t":"2026-10-22T18:15:00Z","v":1701,"vw":24.997857},{"c":24.98,"h":24.98,"l":24.94,"n":44,"o":24.965,"t":"2026-10-22T18:30:00Z","v":1051,"vw":24.960517},{"c":25.03,"h":25.03,"l":24.97,"n":185,"o":24.98,"t":"2026-10-22T18:45:00Z","v":5121,"vw":24.992869},{"c":25.175,"h":25.175,"l":24.98,"n":295,"o":25,"t":"2026-10-22T19:00:00Z","v":14407,"vw":25.073031},{"c":25.18,"h":25.225,"l":25.12,"n":151,"o":25.165,"t":"2026-10-22T19:15:00Z","v":9294,"vw":25.165739},{"c":25.115,"h":25.22,"l":25.11,"n":329,"o":25.195,"t":"2026-10-22T19:30:00Z","v":13277,"vw":25.177651},{"c":25.55,"h":25.6,"l":25.115,"n":1395,"o":25.14,"t":"2026-10-22T19:45:00Z","v":92704,"vw":25.450047},{"c":25.58,"h":25.58,"l":25.58,"n":17,"o":25.58,"t":"2026-10-22T20:00:00Z","v":62368,"vw":25.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3669024079681874,"strike":37.71128009960234,"iv":0.9770063294440701,"gamma":0.025325133655141552,"theta":-0.023982567385959715,"vega":0.012252926924485773,"rho":0.0016744628559228882,"breakevenPct":48.859196667593956},{"delta":0.15,"premium":0.7501222100321226,"strike":42.501527625401536,"iv":1.4581129185678683,"gamma":0.022542684282600128,"theta":-0.04479982425161291,"vega":0.016410041632057806,"rho":0.0023927395885337596,"breakevenPct":69.08385393054597},{"delta":0.2,"premium":1.299017214860298,"strike":49.86896198137306,"iv":2.0843841078947314,"gamma":0.01872973583919242,"theta":-0.07330997162986941,"vega":0.02009784981759928,"rho":0.002979345410815877,"breakevenPct":100.03119310489974},{"delta":0.25,"premium":1.2124954087404543,"strike":39.166360582696946,"iv":1.532575117127662,"gamma":0.03726714257335956,"theta":-0.05808751568514409,"vega":0.02177045597553399,"rho":0.0040273404070030735,"breakevenPct":57.85322905174906},{"delta":0.3,"premium":1.1875546330666922,"strike":37.50364220444614,"iv":1.3781648921126783,"gamma":0.05985315870324693,"theta":-0.052607760323037975,"vega":0.022255144241316388,"rho":0.005022279953194187,"breakevenPct":51.25565612788441},{"delta":0.35,"premium":1.1626138573929299,"strike":35.84092382619532,"iv":1.2237546670976944,"gamma":0.08243917483313429,"theta":-0.04712800496093186,"vega":0.02273983250709878,"rho":0.006017219499385301,"breakevenPct":44.65808320401976},{"delta":0.4,"premium":1.1376730817191676,"strike":34.1782054479445,"iv":1.0693444420827105,"gamma":0.10502519096302168,"theta":-0.041648249598825744,"vega":0.023224520772881178,"rho":0.007012159045576416,"breakevenPct":38.0605102801551},{"delta":0.45,"premium":1.1127323060454053,"strike":32.515487069693684,"iv":0.9149342170677268,"gamma":0.12761120709290905,"theta":-0.03616849423671963,"vega":0.023709209038663574,"rho":0.00800709859176753,"breakevenPct":31.462937356290446},{"delta":0.5,"premium":1.0877915303716432,"strike":30.852768691442872,"iv":0.7605239920527431,"gamma":0.1501972232227964,"theta":-0.03068873887461352,"vega":0.024193897304445967,"rho":0.009002038137958645,"breakevenPct":24.865364432425793},{"delta":0.55,"premium":1.062850754697881,"strike":29.190050313192057,"iv":0.6061137670377592,"gamma":0.1727832393526838,"theta":-0.02520898351250741,"vega":0.024678585570228364,"rho":0.009996977684149758,"breakevenPct":18.26779150856114},{"delta":0.6,"premium":1.0379099790241186,"strike":27.52733193494124,"iv":0.4517035420227755,"gamma":0.19536925548257117,"theta":-0.019729228150401297,"vega":0.025163273836010757,"rho":0.010991917230340872,"breakevenPct":11.670218584696492},{"delta":0.65,"premium":1.0129692033503563,"strike":25.864613556690426,"iv":0.2972933170077918,"gamma":0.21795527161245853,"theta":-0.014249472788295185,"vega":0.025647962101793154,"rho":0.011986856776531985,"breakevenPct":5.072645660831839}],"put":[{"delta":0.15,"premium":0.595963519252011,"strike":20.53893541280978,"iv":0.8651256780384305,"gamma":0.035814406074475474,"theta":-0.024296059543993696,"vega":0.016170500473441464,"rho":-0.003566151198154816,"breakevenPct":22.03685733558337},{"delta":0.2,"premium":0.9267810084006923,"strike":21.345807337562665,"iv":0.9229759951840906,"gamma":0.039973463015166986,"theta":-0.03100712163538044,"vega":0.019311384479859004,"rho":-0.004845400975067857,"breakevenPct":20.175815757771797},{"delta":0.25,"premium":1.2575984975493735,"strike":22.152679262315544,"iv":0.9808263123297506,"gamma":0.044132519955858485,"theta":-0.037718183726767184,"vega":0.022452268486276544,"rho":-0.006124650751980897,"breakevenPct":18.314774179960224},{"delta":0.3,"premium":1.2488963374478355,"strike":23.12959859396735,"iv":0.8498576523948045,"gamma":0.06885963084321303,"theta":-0.03471218157161514,"vega":0.024760186443056956,"rho":-0.007162796860660474,"breakevenPct":14.461679997969043},{"delta":0.35,"premium":0.9835911734715734,"strike":24.235036777201778,"iv":0.5761829169368824,"gamma":0.10913171663327624,"theta":-0.024362192463095556,"vega":0.026438563249760884,"rho":-0.008018721040062767,"breakevenPct":9.1030273505465},{"delta":0.4,"premium":0.9626900283432108,"strike":25.198402473589283,"iv":0.3976169028600876,"gamma":0.1340795155887658,"theta":-0.017394434424117495,"vega":0.027365885081164647,"rho":-0.009047024294418874,"breakevenPct":5.255228908342175},{"delta":0.45,"premium":1.4909044060809071,"strike":25.842566348879156,"iv":0.4327367173408915,"gamma":0.12459742334449884,"theta":-0.018025715021901572,"vega":0.026605771708322595,"rho":-0.01046262079509978,"breakevenPct":4.8019470570826845},{"delta":0.5,"premium":2.0191187838186035,"strike":26.48673022416903,"iv":0.4678565318216954,"gamma":0.11511533110023191,"theta":-0.01865699561968565,"vega":0.025845658335480547,"rho":-0.011878217295780685,"breakevenPct":4.348665205823195},{"delta":0.55,"premium":2.5473331615563004,"strike":27.130894099458903,"iv":0.5029763463024993,"gamma":0.10563323885596496,"theta":-0.019288276217469726,"vega":0.025085544962638495,"rho":-0.013293813796461593,"breakevenPct":3.8953833545637044},{"delta":0.6,"premium":3.0755475392939964,"strike":27.775057974748776,"iv":0.5380961607833032,"gamma":0.09615114661169803,"theta":-0.0199195568152538,"vega":0.024325431589796446,"rho":-0.014709410297142497,"breakevenPct":3.4421015033042153},{"delta":0.65,"premium":3.603761917031693,"strike":28.41922185003865,"iv":0.5732159752641072,"gamma":0.08666905436743108,"theta":-0.020550837413037877,"vega":0.023565318216954394,"rho":-0.016125006797823402,"breakevenPct":2.9888196520447248},{"delta":0.7,"premium":4.131976294769389,"strike":29.063385725328523,"iv":0.6083357897449111,"gamma":0.07718696212316414,"theta":-0.021182118010821954,"vega":0.022805204844112345,"rho":-0.017540603298504306,"breakevenPct":2.535537800785235},{"delta":0.75,"premium":4.660190672507086,"strike":29.707549600618396,"iv":0.6434556042257149,"gamma":0.0677048698788972,"theta":-0.02181339860860603,"vega":0.022045091471270293,"rho":-0.018956199799185214,"breakevenPct":2.082255949525745},{"delta":0.8,"premium":6.710148849797024,"strike":31.847090663058186,"iv":0.7676395128552098,"gamma":0.05272381596752368,"theta":-0.023023545331529095,"vega":0.020000676589986468,"rho":-0.021563012162689632,"breakevenPct":1.7320492053902814},{"delta":0.85,"premium":13.387735613912383,"strike":38.53471489055407,"iv":1.1670409197118823,"gamma":0.02945965586903538,"theta":-0.02967985145372945,"vega":0.01680664588202195,"rho":-0.02780812460627295,"breakevenPct":1.6928097082029354}]},"raw":{"call":[{"delta":0.1,"premium":0.3669024079681874,"strike":37.71128009960234,"iv":0.9770063294440701,"gamma":0.025325133655141552,"theta":-0.023982567385959715,"vega":0.012252926924485773,"rho":0.0016744628559228882,"breakevenPct":48.859196667593956},{"delta":0.15,"premium":0.7501222100321226,"strike":42.501527625401536,"iv":1.4581129185678683,"gamma":0.022542684282600128,"theta":-0.04479982425161291,"vega":0.016410041632057806,"rho":0.0023927395885337596,"breakevenPct":69.08385393054597},{"delta":0.2,"premium":1.299017214860298,"strike":49.86896198137306,"iv":2.0843841078947314,"gamma":0.01872973583919242,"theta":-0.07330997162986941,"vega":0.02009784981759928,"rho":0.002979345410815877,"breakevenPct":100.03119310489974},{"delta":0.25,"premium":1.2124954087404543,"strike":39.166360582696946,"iv":1.532575117127662,"gamma":0.03726714257335956,"theta":-0.05808751568514409,"vega":0.02177045597553399,"rho":0.0040273404070030735,"breakevenPct":57.85322905174906},{"delta":0.3,"premium":1.1875546330666922,"strike":37.50364220444614,"iv":1.3781648921126783,"gamma":0.05985315870324693,"theta":-0.052607760323037975,"vega":0.022255144241316388,"rho":0.005022279953194187,"breakevenPct":51.25565612788441},{"delta":0.35,"premium":1.1626138573929299,"strike":35.84092382619532,"iv":1.2237546670976944,"gamma":0.08243917483313429,"theta":-0.04712800496093186,"vega":0.02273983250709878,"rho":0.006017219499385301,"breakevenPct":44.65808320401976},{"delta":0.4,"premium":1.1376730817191676,"strike":34.1782054479445,"iv":1.0693444420827105,"gamma":0.10502519096302168,"theta":-0.041648249598825744,"vega":0.023224520772881178,"rho":0.007012159045576416,"breakevenPct":38.0605102801551},{"delta":0.45,"premium":1.1127323060454053,"strike":32.515487069693684,"iv":0.9149342170677268,"gamma":0.12761120709290905,"theta":-0.03616849423671963,"vega":0.023709209038663574,"rho":0.00800709859176753,"breakevenPct":31.462937356290446},{"delta":0.5,"premium":1.0877915303716432,"strike":30.852768691442872,"iv":0.7605239920527431,"gamma":0.1501972232227964,"theta":-0.03068873887461352,"vega":0.024193897304445967,"rho":0.009002038137958645,"breakevenPct":24.865364432425793},{"delta":0.55,"premium":1.062850754697881,"strike":29.190050313192057,"iv":0.6061137670377592,"gamma":0.1727832393526838,"theta":-0.02520898351250741,"vega":0.024678585570228364,"rho":0.009996977684149758,"breakevenPct":18.26779150856114},{"delta":0.6,"premium":1.0379099790241186,"strike":27.52733193494124,"iv":0.4517035420227755,"gamma":0.19536925548257117,"theta":-0.019729228150401297,"vega":0.025163273836010757,"rho":0.010991917230340872,"breakevenPct":11.670218584696492},{"delta":0.65,"premium":1.0129692033503563,"strike":25.864613556690426,"iv":0.2972933170077918,"gamma":0.21795527161245853,"theta":-0.014249472788295185,"vega":0.025647962101793154,"rho":0.011986856776531985,"breakevenPct":5.072645660831839}],"put":[{"delta":0.15,"premium":0.595963519252011,"strike":20.53893541280978,"iv":0.8651256780384305,"gamma":0.035814406074475474,"theta":-0.024296059543993696,"vega":0.016170500473441464,"rho":-0.003566151198154816,"breakevenPct":22.03685733558337},{"delta":0.2,"premium":0.9267810084006923,"strike":21.345807337562665,"iv":0.9229759951840906,"gamma":0.039973463015166986,"theta":-0.03100712163538044,"vega":0.019311384479859004,"rho":-0.004845400975067857,"breakevenPct":20.175815757771797},{"delta":0.25,"premium":1.2575984975493735,"strike":22.152679262315544,"iv":0.9808263123297506,"gamma":0.044132519955858485,"theta":-0.037718183726767184,"vega":0.022452268486276544,"rho":-0.006124650751980897,"breakevenPct":18.314774179960224},{"delta":0.3,"premium":1.2488963374478355,"strike":23.12959859396735,"iv":0.8498576523948045,"gamma":0.06885963084321303,"theta":-0.03471218157161514,"vega":0.024760186443056956,"rho":-0.007162796860660474,"breakevenPct":14.461679997969043},{"delta":0.35,"premium":0.9835911734715734,"strike":24.235036777201778,"iv":0.5761829169368824,"gamma":0.10913171663327624,"theta":-0.024362192463095556,"vega":0.026438563249760884,"rho":-0.008018721040062767,"breakevenPct":9.1030273505465},{"delta":0.4,"premium":0.9626900283432108,"strike":25.198402473589283,"iv":0.3976169028600876,"gamma":0.1340795155887658,"theta":-0.017394434424117495,"vega":0.027365885081164647,"rho":-0.009047024294418874,"breakevenPct":5.255228908342175},{"delta":0.45,"premium":1.4909044060809071,"strike":25.842566348879156,"iv":0.4327367173408915,"gamma":0.12459742334449884,"theta":-0.018025715021901572,"vega":0.026605771708322595,"rho":-0.01046262079509978,"breakevenPct":4.8019470570826845},{"delta":0.5,"premium":2.0191187838186035,"strike":26.48673022416903,"iv":0.4678565318216954,"gamma":0.11511533110023191,"theta":-0.01865699561968565,"vega":0.025845658335480547,"rho":-0.011878217295780685,"breakevenPct":4.348665205823195},{"delta":0.55,"premium":2.5473331615563004,"strike":27.130894099458903,"iv":0.5029763463024993,"gamma":0.10563323885596496,"theta":-0.019288276217469726,"vega":0.025085544962638495,"rho":-0.013293813796461593,"breakevenPct":3.8953833545637044},{"delta":0.6,"premium":3.0755475392939964,"strike":27.775057974748776,"iv":0.5380961607833032,"gamma":0.09615114661169803,"theta":-0.0199195568152538,"vega":0.024325431589796446,"rho":-0.014709410297142497,"breakevenPct":3.4421015033042153},{"delta":0.65,"premium":3.603761917031693,"strike":28.41922185003865,"iv":0.5732159752641072,"gamma":0.08666905436743108,"theta":-0.020550837413037877,"vega":0.023565318216954394,"rho":-0.016125006797823402,"breakevenPct":2.9888196520447248},{"delta":0.7,"premium":4.131976294769389,"strike":29.063385725328523,"iv":0.6083357897449111,"gamma":0.07718696212316414,"theta":-0.021182118010821954,"vega":0.022805204844112345,"rho":-0.017540603298504306,"breakevenPct":2.535537800785235},{"delta":0.75,"premium":4.660190672507086,"strike":29.707549600618396,"iv":0.6434556042257149,"gamma":0.0677048698788972,"theta":-0.02181339860860603,"vega":0.022045091471270293,"rho":-0.018956199799185214,"breakevenPct":2.082255949525745},{"delta":0.8,"premium":6.710148849797024,"strike":31.847090663058186,"iv":0.7676395128552098,"gamma":0.05272381596752368,"theta":-0.023023545331529095,"vega":0.020000676589986468,"rho":-0.021563012162689632,"breakevenPct":1.7320492053902814},{"delta":0.85,"premium":13.387735613912383,"strike":38.53471489055407,"iv":1.1670409197118823,"gamma":0.02945965586903538,"theta":-0.02967985145372945,"vega":0.01680664588202195,"rho":-0.02780812460627295,"breakevenPct":1.6928097082029354}]}},"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"}}