{"symbol":"SA","url":"https://intraalpha.com/companies/SA","capturedAt":"2026-10-23T02:57:48.068Z","state":"ready","quote":{"symbol":"SA","last_price":24.82,"prev_close":25.93,"regular_close":24.82,"change":-1.11,"change_pct":-4.2808,"regular_change":-1.11,"regular_change_pct":-4.2808,"extended_change":0,"extended_change_pct":0,"bid":24.5,"ask":26.95,"bid_size":100,"ask_size":900,"volume":715825,"vwap":24.733679,"open":25.1,"high":25.1,"low":24.5716,"close":24.82,"trade_count":11951,"last_trade_at":"2026-10-22T23:00:00.001611684Z","last_quote_at":"2026-10-22T23:56:12.505054743Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:45.844177279-04:00","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":"SA","fetched_at":"2026-10-23T02:57:47.481873+00:00","name":"Seabridge Gold Inc.","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Seabridge Gold Inc., is engaged in the acquisition and exploration of gold properties in North America. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2797101000,"ebitda":-28593000,"pe_ratio":129.65,"peg_ratio":5.4,"book_value":7.3,"dividend_per_share":null,"dividend_yield":null,"eps":0.2,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.0106,"return_on_equity_ttm":0.0327,"quarterly_earnings_growth":8,"quarterly_revenue_growth":0,"analyst_target_price":59.05,"analyst_number":1,"beta":1.862,"fifty_two_week_high":40.06,"fifty_two_week_low":21.67,"fifty_day_ma":30.03,"two_hundred_day_ma":30.14,"shares_outstanding":107871000,"forward_pe":6.12,"price_to_sales":null,"price_to_book":4.439,"ev_to_revenue":null,"ev_to_ebitda":100.38},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:47.481873+00:00"},"optionObservedAt":"2026-10-22T19:59:18.208Z","bars":[{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-16T11:30:00Z","v":100,"vw":26},{"c":25.99,"h":25.99,"l":25.99,"n":24,"o":25.99,"t":"2026-10-16T11:45:00Z","v":372,"vw":25.99},{"c":26.21,"h":26.21,"l":25.81,"n":75,"o":25.95,"t":"2026-10-16T13:30:00Z","v":9266,"vw":25.973873},{"c":26.415,"h":26.53,"l":26.295,"n":66,"o":26.295,"t":"2026-10-16T13:35:00Z","v":7995,"vw":26.447143},{"c":26.6,"h":26.6,"l":26.49,"n":33,"o":26.49,"t":"2026-10-16T13:40:00Z","v":1661,"vw":26.51281},{"c":26.57,"h":26.635,"l":26.5,"n":23,"o":26.635,"t":"2026-10-16T13:45:00Z","v":946,"vw":26.554},{"c":26.55,"h":26.6,"l":26.55,"n":41,"o":26.6,"t":"2026-10-16T13:50:00Z","v":5966,"vw":26.561392},{"c":26.565,"h":26.61,"l":26.48,"n":46,"o":26.48,"t":"2026-10-16T13:55:00Z","v":6309,"vw":26.534818},{"c":26.33,"h":26.63,"l":26.3,"n":106,"o":26.61,"t":"2026-10-16T14:00:00Z","v":3900,"vw":26.50743},{"c":26.38,"h":26.38,"l":26.303,"n":71,"o":26.31,"t":"2026-10-16T14:05:00Z","v":3619,"vw":26.339609},{"c":26.45,"h":26.45,"l":26.38,"n":70,"o":26.39,"t":"2026-10-16T14:10:00Z","v":4538,"vw":26.411125},{"c":26.47,"h":26.52,"l":26.435,"n":57,"o":26.45,"t":"2026-10-16T14:15:00Z","v":3111,"vw":26.479775},{"c":26.68,"h":26.68,"l":26.43,"n":114,"o":26.47,"t":"2026-10-16T14:20:00Z","v":5674,"vw":26.519093},{"c":26.71,"h":26.78,"l":26.68,"n":157,"o":26.68,"t":"2026-10-16T14:25:00Z","v":10015,"vw":26.723573},{"c":26.75,"h":26.9,"l":26.685,"n":196,"o":26.71,"t":"2026-10-16T14:30:00Z","v":17203,"vw":26.770673},{"c":26.67,"h":26.74,"l":26.66,"n":135,"o":26.74,"t":"2026-10-16T14:35:00Z","v":6556,"vw":26.685821},{"c":26.62,"h":26.67,"l":26.62,"n":141,"o":26.635,"t":"2026-10-16T14:40:00Z","v":3963,"vw":26.654289},{"c":26.65,"h":26.65,"l":26.59,"n":134,"o":26.59,"t":"2026-10-16T14:45:00Z","v":6048,"vw":26.619738},{"c":26.655,"h":26.7,"l":26.655,"n":89,"o":26.68,"t":"2026-10-16T14:50:00Z","v":2874,"vw":26.673177},{"c":26.55,"h":26.66,"l":26.55,"n":72,"o":26.66,"t":"2026-10-16T14:55:00Z","v":2577,"vw":26.607974},{"c":26.54,"h":26.545,"l":26.5,"n":69,"o":26.51,"t":"2026-10-16T15:00:00Z","v":4724,"vw":26.520271},{"c":26.36,"h":26.52,"l":26.36,"n":85,"o":26.52,"t":"2026-10-16T15:05:00Z","v":5635,"vw":26.376031},{"c":26.28,"h":26.4,"l":26.28,"n":68,"o":26.4,"t":"2026-10-16T15:10:00Z","v":5650,"vw":26.369359},{"c":26.19,"h":26.22,"l":26.15,"n":153,"o":26.17,"t":"2026-10-16T15:15:00Z","v":8912,"vw":26.17481},{"c":26.06,"h":26.18,"l":26.03,"n":118,"o":26.16,"t":"2026-10-16T15:20:00Z","v":4862,"vw":26.100434},{"c":26.085,"h":26.12,"l":26.07,"n":65,"o":26.07,"t":"2026-10-16T15:25:00Z","v":3560,"vw":26.095114},{"c":26.29,"h":26.29,"l":26.1,"n":97,"o":26.1,"t":"2026-10-16T15:30:00Z","v":4351,"vw":26.168929},{"c":26.2669,"h":26.28,"l":26.22,"n":71,"o":26.28,"t":"2026-10-16T15:35:00Z","v":2804,"vw":26.255016},{"c":26.21,"h":26.26,"l":26.205,"n":98,"o":26.205,"t":"2026-10-16T15:40:00Z","v":3661,"vw":26.23278},{"c":26.22,"h":26.23,"l":26.175,"n":104,"o":26.19,"t":"2026-10-16T15:45:00Z","v":3626,"vw":26.199352},{"c":26.0601,"h":26.1488,"l":26.0601,"n":64,"o":26.13,"t":"2026-10-16T15:50:00Z","v":1674,"vw":26.10653},{"c":26.05,"h":26.08,"l":26.0337,"n":77,"o":26.075,"t":"2026-10-16T15:55:00Z","v":6688,"vw":26.064586},{"c":25.895,"h":26.03,"l":25.89,"n":114,"o":26.03,"t":"2026-10-16T16:00:00Z","v":5385,"vw":25.974784},{"c":25.91,"h":26.015,"l":25.91,"n":63,"o":25.96,"t":"2026-10-16T16:05:00Z","v":2819,"vw":25.96611},{"c":26.0951,"h":26.0951,"l":25.96,"n":62,"o":25.96,"t":"2026-10-16T16:10:00Z","v":1861,"vw":26.0223},{"c":26.045,"h":26.1,"l":26.045,"n":52,"o":26.1,"t":"2026-10-16T16:15:00Z","v":1709,"vw":26.052805},{"c":26.13,"h":26.13,"l":26.05,"n":78,"o":26.05,"t":"2026-10-16T16:20:00Z","v":5189,"vw":26.110667},{"c":26.12,"h":26.14,"l":26.12,"n":51,"o":26.14,"t":"2026-10-16T16:25:00Z","v":2321,"vw":26.132898},{"c":26.02,"h":26.055,"l":26.02,"n":37,"o":26.04,"t":"2026-10-16T16:30:00Z","v":942,"vw":26.038548},{"c":26.05,"h":26.05,"l":25.97,"n":77,"o":26,"t":"2026-10-16T16:35:00Z","v":2709,"vw":26.006667},{"c":26.15,"h":26.15,"l":26.06,"n":36,"o":26.06,"t":"2026-10-16T16:40:00Z","v":1463,"vw":26.09649},{"c":26.06,"h":26.16,"l":26.06,"n":88,"o":26.16,"t":"2026-10-16T16:45:00Z","v":2202,"vw":26.118895},{"c":26.09,"h":26.09,"l":26.02,"n":61,"o":26.045,"t":"2026-10-16T16:50:00Z","v":1690,"vw":26.0565},{"c":26.07,"h":26.08,"l":26.05,"n":24,"o":26.08,"t":"2026-10-16T16:55:00Z","v":569,"vw":26.066667},{"c":26,"h":26.07,"l":26,"n":59,"o":26.07,"t":"2026-10-16T17:00:00Z","v":2016,"vw":26.016993},{"c":26.01,"h":26.01,"l":25.96,"n":81,"o":25.9601,"t":"2026-10-16T17:05:00Z","v":4072,"vw":25.984571},{"c":26,"h":26.04,"l":26,"n":28,"o":26.04,"t":"2026-10-16T17:10:00Z","v":7236,"vw":26.039436},{"c":25.92,"h":25.95,"l":25.9,"n":95,"o":25.95,"t":"2026-10-16T17:15:00Z","v":3708,"vw":25.923582},{"c":25.895,"h":25.97,"l":25.895,"n":77,"o":25.92,"t":"2026-10-16T17:20:00Z","v":4036,"vw":25.923651},{"c":25.915,"h":25.93,"l":25.9,"n":37,"o":25.93,"t":"2026-10-16T17:25:00Z","v":1683,"vw":25.915769},{"c":25.92,"h":25.94,"l":25.83,"n":65,"o":25.91,"t":"2026-10-16T17:30:00Z","v":3395,"vw":25.900503},{"c":25.96,"h":25.97,"l":25.94,"n":29,"o":25.94,"t":"2026-10-16T17:35:00Z","v":998,"vw":25.95},{"c":26.015,"h":26.07,"l":25.93,"n":78,"o":25.93,"t":"2026-10-16T17:40:00Z","v":2678,"vw":26.003554},{"c":25.968,"h":25.97,"l":25.91,"n":28,"o":25.91,"t":"2026-10-16T17:45:00Z","v":1902,"vw":25.948279},{"c":25.87,"h":25.91,"l":25.87,"n":74,"o":25.91,"t":"2026-10-16T17:50:00Z","v":5409,"vw":25.892997},{"c":25.8117,"h":25.83,"l":25.8,"n":37,"o":25.83,"t":"2026-10-16T17:55:00Z","v":2776,"vw":25.810924},{"c":25.76,"h":25.8,"l":25.73,"n":93,"o":25.8,"t":"2026-10-16T18:00:00Z","v":3478,"vw":25.761717},{"c":25.82,"h":25.84,"l":25.77,"n":95,"o":25.7702,"t":"2026-10-16T18:05:00Z","v":3527,"vw":25.799884},{"c":25.8136,"h":25.83,"l":25.79,"n":77,"o":25.79,"t":"2026-10-16T18:10:00Z","v":2706,"vw":25.803612},{"c":25.7628,"h":25.825,"l":25.7628,"n":38,"o":25.8105,"t":"2026-10-16T18:15:00Z","v":1520,"vw":25.802982},{"c":25.79,"h":25.8,"l":25.765,"n":66,"o":25.765,"t":"2026-10-16T18:20:00Z","v":2444,"vw":25.78251},{"c":25.79,"h":25.82,"l":25.75,"n":150,"o":25.81,"t":"2026-10-16T18:25:00Z","v":11474,"vw":25.763329},{"c":25.77,"h":25.8076,"l":25.74,"n":123,"o":25.795,"t":"2026-10-16T18:30:00Z","v":9688,"vw":25.754586},{"c":25.755,"h":25.775,"l":25.75,"n":86,"o":25.775,"t":"2026-10-16T18:35:00Z","v":5201,"vw":25.760173},{"c":25.79,"h":25.79,"l":25.755,"n":117,"o":25.755,"t":"2026-10-16T18:40:00Z","v":4368,"vw":25.77402},{"c":25.77,"h":25.79,"l":25.74,"n":116,"o":25.79,"t":"2026-10-16T18:45:00Z","v":4003,"vw":25.770038},{"c":25.77,"h":25.77,"l":25.73,"n":114,"o":25.77,"t":"2026-10-16T18:50:00Z","v":4005,"vw":25.754627},{"c":25.76,"h":25.76,"l":25.72,"n":79,"o":25.72,"t":"2026-10-16T18:55:00Z","v":2880,"vw":25.723857},{"c":25.7296,"h":25.7414,"l":25.725,"n":128,"o":25.735,"t":"2026-10-16T19:00:00Z","v":2554,"vw":25.731395},{"c":25.7,"h":25.765,"l":25.7,"n":235,"o":25.705,"t":"2026-10-16T19:05:00Z","v":7021,"vw":25.73685},{"c":25.85,"h":25.85,"l":25.7,"n":138,"o":25.7,"t":"2026-10-16T19:10:00Z","v":5481,"vw":25.761137},{"c":25.82,"h":25.875,"l":25.82,"n":67,"o":25.85,"t":"2026-10-16T19:15:00Z","v":2497,"vw":25.850759},{"c":25.9,"h":25.9,"l":25.84,"n":106,"o":25.85,"t":"2026-10-16T19:20:00Z","v":3946,"vw":25.873409},{"c":25.94,"h":25.94,"l":25.875,"n":177,"o":25.915,"t":"2026-10-16T19:25:00Z","v":7023,"vw":25.906689},{"c":25.955,"h":26,"l":25.955,"n":99,"o":25.98,"t":"2026-10-16T19:30:00Z","v":4458,"vw":25.979651},{"c":25.98,"h":26.01,"l":25.945,"n":135,"o":25.97,"t":"2026-10-16T19:35:00Z","v":5670,"vw":25.9826},{"c":26.01,"h":26.05,"l":25.97,"n":206,"o":26.01,"t":"2026-10-16T19:40:00Z","v":12286,"vw":26.017089},{"c":26.01,"h":26.03,"l":25.98,"n":134,"o":26.015,"t":"2026-10-16T19:45:00Z","v":5493,"vw":25.996623},{"c":26.05,"h":26.07,"l":25.97,"n":302,"o":26.01,"t":"2026-10-16T19:50:00Z","v":10290,"vw":26.021446},{"c":26,"h":26.1,"l":25.99,"n":847,"o":26.05,"t":"2026-10-16T19:55:00Z","v":36030,"vw":26.035573},{"c":26,"h":26,"l":26,"n":17,"o":26,"t":"2026-10-16T20:00:00Z","v":28846,"vw":26},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-19T10:30:00Z","v":100,"vw":25.74},{"c":25.54,"h":25.54,"l":25.54,"n":1,"o":25.54,"t":"2026-10-19T11:00:00Z","v":100,"vw":25.54},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-19T12:15:00Z","v":100,"vw":25.92},{"c":25.92,"h":25.92,"l":25.92,"n":2,"o":25.92,"t":"2026-10-19T12:35:00Z","v":1329,"vw":25.92},{"c":25.97,"h":25.97,"l":25.97,"n":1,"o":25.97,"t":"2026-10-19T13:15:00Z","v":100,"vw":25.97},{"c":25.89,"h":25.89,"l":25.89,"n":2,"o":25.89,"t":"2026-10-19T13:20:00Z","v":150,"vw":25.89},{"c":25.75,"h":25.75,"l":25.75,"n":2,"o":25.75,"t":"2026-10-19T13:25:00Z","v":301,"vw":25.75},{"c":25.985,"h":26.119,"l":25.76,"n":83,"o":25.94,"t":"2026-10-19T13:30:00Z","v":12246,"vw":26.045558},{"c":25.98,"h":26.05,"l":25.84,"n":52,"o":25.985,"t":"2026-10-19T13:35:00Z","v":4290,"vw":25.978618},{"c":25.835,"h":25.885,"l":25.71,"n":90,"o":25.8,"t":"2026-10-19T13:40:00Z","v":4085,"vw":25.813037},{"c":25.785,"h":25.79,"l":25.73,"n":57,"o":25.77,"t":"2026-10-19T13:45:00Z","v":2528,"vw":25.76304},{"c":25.84,"h":25.84,"l":25.7132,"n":9,"o":25.7132,"t":"2026-10-19T13:50:00Z","v":662,"vw":25.734333},{"c":25.93,"h":25.945,"l":25.89,"n":35,"o":25.89,"t":"2026-10-19T13:55:00Z","v":1724,"vw":25.9235},{"c":25.75,"h":25.92,"l":25.75,"n":51,"o":25.92,"t":"2026-10-19T14:00:00Z","v":4072,"vw":25.865714},{"c":25.68,"h":25.76,"l":25.68,"n":54,"o":25.76,"t":"2026-10-19T14:05:00Z","v":1605,"vw":25.728868},{"c":25.71,"h":25.71,"l":25.63,"n":38,"o":25.6559,"t":"2026-10-19T14:10:00Z","v":1695,"vw":25.675128},{"c":25.74,"h":25.77,"l":25.7,"n":45,"o":25.76,"t":"2026-10-19T14:15:00Z","v":1814,"vw":25.743334},{"c":25.78,"h":25.78,"l":25.725,"n":17,"o":25.7694,"t":"2026-10-19T14:20:00Z","v":737,"vw":25.76476},{"c":25.72,"h":25.74,"l":25.72,"n":9,"o":25.74,"t":"2026-10-19T14:25:00Z","v":302,"vw":25.729804},{"c":25.7,"h":25.79,"l":25.7,"n":37,"o":25.79,"t":"2026-10-19T14:30:00Z","v":1532,"vw":25.745625},{"c":25.6719,"h":25.76,"l":25.6719,"n":31,"o":25.76,"t":"2026-10-19T14:35:00Z","v":1365,"vw":25.704178},{"c":25.74,"h":25.74,"l":25.6764,"n":26,"o":25.6764,"t":"2026-10-19T14:40:00Z","v":946,"vw":25.713492},{"c":25.725,"h":25.73,"l":25.6701,"n":83,"o":25.73,"t":"2026-10-19T14:45:00Z","v":2183,"vw":25.703065},{"c":25.67,"h":25.735,"l":25.67,"n":50,"o":25.73,"t":"2026-10-19T14:50:00Z","v":1625,"vw":25.718333},{"c":25.7599,"h":25.7599,"l":25.675,"n":44,"o":25.675,"t":"2026-10-19T14:55:00Z","v":4780,"vw":25.748038},{"c":25.73,"h":25.755,"l":25.72,"n":23,"o":25.72,"t":"2026-10-19T15:00:00Z","v":971,"vw":25.737079},{"c":25.74,"h":25.75,"l":25.73,"n":164,"o":25.73,"t":"2026-10-19T15:05:00Z","v":2543,"vw":25.747273},{"c":25.73,"h":25.765,"l":25.71,"n":52,"o":25.765,"t":"2026-10-19T15:10:00Z","v":2734,"vw":25.722748},{"c":25.835,"h":25.835,"l":25.72,"n":89,"o":25.78,"t":"2026-10-19T15:15:00Z","v":4402,"vw":25.757635},{"c":25.92,"h":25.92,"l":25.845,"n":43,"o":25.845,"t":"2026-10-19T15:20:00Z","v":1301,"vw":25.885},{"c":25.93,"h":25.93,"l":25.9175,"n":24,"o":25.9175,"t":"2026-10-19T15:25:00Z","v":1324,"vw":25.928274},{"c":25.87,"h":25.89,"l":25.8301,"n":36,"o":25.89,"t":"2026-10-19T15:30:00Z","v":1723,"vw":25.853561},{"c":25.875,"h":25.9,"l":25.85,"n":121,"o":25.9,"t":"2026-10-19T15:35:00Z","v":4611,"vw":25.87845},{"c":25.87,"h":25.87,"l":25.83,"n":54,"o":25.85,"t":"2026-10-19T15:40:00Z","v":1641,"vw":25.851871},{"c":25.84,"h":25.84,"l":25.84,"n":17,"o":25.84,"t":"2026-10-19T15:45:00Z","v":360,"vw":25.84},{"c":25.86,"h":25.86,"l":25.83,"n":66,"o":25.86,"t":"2026-10-19T15:50:00Z","v":2633,"vw":25.838366},{"c":25.835,"h":25.86,"l":25.83,"n":47,"o":25.86,"t":"2026-10-19T15:55:00Z","v":1619,"vw":25.836667},{"c":25.83,"h":25.83,"l":25.8,"n":76,"o":25.825,"t":"2026-10-19T16:00:00Z","v":2583,"vw":25.811179},{"c":25.82,"h":25.87,"l":25.82,"n":77,"o":25.83,"t":"2026-10-19T16:05:00Z","v":4816,"vw":25.843292},{"c":25.89,"h":25.89,"l":25.82,"n":21,"o":25.826,"t":"2026-10-19T16:10:00Z","v":1422,"vw":25.856167},{"c":25.9,"h":25.91,"l":25.9,"n":18,"o":25.91,"t":"2026-10-19T16:15:00Z","v":791,"vw":25.902},{"c":25.91,"h":25.945,"l":25.89,"n":46,"o":25.89,"t":"2026-10-19T16:20:00Z","v":2149,"vw":25.901272},{"c":25.95,"h":25.95,"l":25.91,"n":27,"o":25.91,"t":"2026-10-19T16:25:00Z","v":1311,"vw":25.924286},{"c":25.95,"h":25.95,"l":25.9,"n":48,"o":25.92,"t":"2026-10-19T16:30:00Z","v":2328,"vw":25.9125},{"c":25.92,"h":25.94,"l":25.92,"n":25,"o":25.92,"t":"2026-10-19T16:35:00Z","v":620,"vw":25.925},{"c":25.945,"h":25.96,"l":25.935,"n":38,"o":25.95,"t":"2026-10-19T16:40:00Z","v":6888,"vw":25.945183},{"c":25.91,"h":25.945,"l":25.89,"n":55,"o":25.945,"t":"2026-10-19T16:45:00Z","v":1802,"vw":25.9055},{"c":25.92,"h":25.92,"l":25.89,"n":10,"o":25.89,"t":"2026-10-19T16:50:00Z","v":412,"vw":25.91},{"c":25.9,"h":25.91,"l":25.9,"n":11,"o":25.91,"t":"2026-10-19T16:55:00Z","v":370,"vw":25.905},{"c":25.86,"h":25.88,"l":25.73,"n":231,"o":25.88,"t":"2026-10-19T17:00:00Z","v":7611,"vw":25.796002},{"c":25.84,"h":25.86,"l":25.8111,"n":67,"o":25.86,"t":"2026-10-19T17:05:00Z","v":2167,"vw":25.846136},{"c":25.89,"h":25.89,"l":25.835,"n":86,"o":25.835,"t":"2026-10-19T17:10:00Z","v":2122,"vw":25.861},{"c":25.9673,"h":25.9673,"l":25.93,"n":58,"o":25.96,"t":"2026-10-19T17:15:00Z","v":2185,"vw":25.938058},{"c":25.94,"h":25.94,"l":25.94,"n":4,"o":25.94,"t":"2026-10-19T17:20:00Z","v":204,"vw":25.94},{"c":25.945,"h":25.96,"l":25.94,"n":35,"o":25.9401,"t":"2026-10-19T17:25:00Z","v":1984,"vw":25.953236},{"c":25.97,"h":25.97,"l":25.97,"n":46,"o":25.97,"t":"2026-10-19T17:30:00Z","v":1312,"vw":25.97},{"c":25.99,"h":25.99,"l":25.93,"n":47,"o":25.965,"t":"2026-10-19T17:35:00Z","v":1382,"vw":25.960714},{"c":25.97,"h":26.02,"l":25.96,"n":115,"o":25.98,"t":"2026-10-19T17:40:00Z","v":6080,"vw":25.996399},{"c":25.93,"h":25.96,"l":25.93,"n":50,"o":25.96,"t":"2026-10-19T17:45:00Z","v":1307,"vw":25.943514},{"c":25.925,"h":25.925,"l":25.9,"n":24,"o":25.9,"t":"2026-10-19T17:50:00Z","v":491,"vw":25.9125},{"c":25.92,"h":25.92,"l":25.92,"n":16,"o":25.92,"t":"2026-10-19T17:55:00Z","v":591,"vw":25.92},{"c":25.96,"h":25.96,"l":25.91,"n":100,"o":25.94,"t":"2026-10-19T18:00:00Z","v":3003,"vw":25.937822},{"c":25.97,"h":25.97,"l":25.96,"n":23,"o":25.96,"t":"2026-10-19T18:05:00Z","v":751,"vw":25.966667},{"c":25.94,"h":25.95,"l":25.94,"n":42,"o":25.95,"t":"2026-10-19T18:10:00Z","v":1080,"vw":25.9475},{"c":25.93,"h":25.965,"l":25.93,"n":20,"o":25.965,"t":"2026-10-19T18:15:00Z","v":684,"vw":25.946372},{"c":25.9,"h":25.9,"l":25.9,"n":5,"o":25.9,"t":"2026-10-19T18:20:00Z","v":149,"vw":25.9},{"c":25.875,"h":25.9,"l":25.86,"n":82,"o":25.9,"t":"2026-10-19T18:25:00Z","v":1443,"vw":25.881159},{"c":25.85,"h":25.91,"l":25.85,"n":87,"o":25.88,"t":"2026-10-19T18:30:00Z","v":3686,"vw":25.891267},{"c":25.89,"h":25.89,"l":25.85,"n":65,"o":25.85,"t":"2026-10-19T18:35:00Z","v":3288,"vw":25.882234},{"c":25.9,"h":25.9,"l":25.87,"n":69,"o":25.8764,"t":"2026-10-19T18:40:00Z","v":2087,"vw":25.880884},{"c":25.97,"h":25.98,"l":25.9305,"n":144,"o":25.9305,"t":"2026-10-19T18:45:00Z","v":3050,"vw":25.959639},{"c":25.94,"h":25.95,"l":25.94,"n":29,"o":25.95,"t":"2026-10-19T18:50:00Z","v":460,"vw":25.945},{"c":25.945,"h":25.945,"l":25.935,"n":49,"o":25.935,"t":"2026-10-19T18:55:00Z","v":1357,"vw":25.9425},{"c":25.96,"h":25.995,"l":25.945,"n":123,"o":25.945,"t":"2026-10-19T19:00:00Z","v":2902,"vw":25.966154},{"c":26,"h":26.03,"l":25.98,"n":147,"o":25.98,"t":"2026-10-19T19:05:00Z","v":6793,"vw":26.006406},{"c":26,"h":26.055,"l":26,"n":81,"o":26.055,"t":"2026-10-19T19:10:00Z","v":2197,"vw":26.01875},{"c":26.105,"h":26.12,"l":26.01,"n":128,"o":26.01,"t":"2026-10-19T19:15:00Z","v":6590,"vw":26.074667},{"c":26.075,"h":26.095,"l":26.06,"n":125,"o":26.095,"t":"2026-10-19T19:20:00Z","v":3984,"vw":26.075796},{"c":26.085,"h":26.085,"l":26.02,"n":245,"o":26.06,"t":"2026-10-19T19:25:00Z","v":9491,"vw":26.043942},{"c":26.215,"h":26.215,"l":26.1,"n":155,"o":26.1,"t":"2026-10-19T19:30:00Z","v":6049,"vw":26.174528},{"c":26.225,"h":26.25,"l":26.22,"n":147,"o":26.22,"t":"2026-10-19T19:35:00Z","v":5056,"vw":26.234506},{"c":26.21,"h":26.265,"l":26.21,"n":368,"o":26.24,"t":"2026-10-19T19:40:00Z","v":12219,"vw":26.236068},{"c":26.23,"h":26.23,"l":26.1936,"n":252,"o":26.22,"t":"2026-10-19T19:45:00Z","v":7821,"vw":26.212584},{"c":26.06,"h":26.195,"l":26.06,"n":407,"o":26.195,"t":"2026-10-19T19:50:00Z","v":13641,"vw":26.143166},{"c":25.96,"h":26.07,"l":25.96,"n":802,"o":26.06,"t":"2026-10-19T19:55:00Z","v":35806,"vw":26.004248},{"c":25.76,"h":26.01,"l":25.76,"n":21,"o":25.97,"t":"2026-10-19T20:00:00Z","v":22203,"vw":26.008001},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-19T20:10:00Z","v":100,"vw":26},{"c":26.11,"h":26.11,"l":26.11,"n":1,"o":26.11,"t":"2026-10-19T20:30:00Z","v":100,"vw":26.11},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-19T20:50:00Z","v":100,"vw":26.1},{"c":25.83,"h":25.83,"l":25.44,"n":87,"o":25.61,"t":"2026-10-20T13:30:00Z","v":16552,"vw":25.669336},{"c":25.99,"h":26.15,"l":25.84,"n":71,"o":25.84,"t":"2026-10-20T13:35:00Z","v":11827,"vw":25.997627},{"c":26.02,"h":26.06,"l":25.98,"n":9,"o":25.98,"t":"2026-10-20T13:40:00Z","v":435,"vw":26.02},{"c":25.865,"h":26.08,"l":25.85,"n":45,"o":25.89,"t":"2026-10-20T13:45:00Z","v":4460,"vw":25.884065},{"c":25.89,"h":25.89,"l":25.89,"n":16,"o":25.89,"t":"2026-10-20T13:50:00Z","v":339,"vw":25.89},{"c":25.93,"h":26,"l":25.86,"n":60,"o":25.9,"t":"2026-10-20T13:55:00Z","v":2438,"vw":25.910289},{"c":25.86,"h":25.92,"l":25.86,"n":52,"o":25.89,"t":"2026-10-20T14:00:00Z","v":2113,"vw":25.892464},{"c":26.1084,"h":26.13,"l":25.89,"n":76,"o":25.89,"t":"2026-10-20T14:05:00Z","v":3647,"vw":26.041853},{"c":26.155,"h":26.155,"l":26.1092,"n":33,"o":26.11,"t":"2026-10-20T14:10:00Z","v":1204,"vw":26.1238},{"c":26.43,"h":26.43,"l":26.21,"n":53,"o":26.21,"t":"2026-10-20T14:15:00Z","v":2392,"vw":26.296677},{"c":26.555,"h":26.555,"l":26.38,"n":80,"o":26.435,"t":"2026-10-20T14:20:00Z","v":4486,"vw":26.419559},{"c":26.7,"h":26.71,"l":26.58,"n":136,"o":26.58,"t":"2026-10-20T14:25:00Z","v":3876,"vw":26.646784},{"c":26.65,"h":26.78,"l":26.63,"n":115,"o":26.71,"t":"2026-10-20T14:30:00Z","v":5895,"vw":26.72555},{"c":26.65,"h":26.74,"l":26.65,"n":40,"o":26.6682,"t":"2026-10-20T14:35:00Z","v":1988,"vw":26.6857},{"c":26.905,"h":26.905,"l":26.7199,"n":47,"o":26.7199,"t":"2026-10-20T14:40:00Z","v":5860,"vw":26.759337},{"c":26.62,"h":26.75,"l":26.62,"n":145,"o":26.75,"t":"2026-10-20T14:45:00Z","v":7568,"vw":26.656067},{"c":26.57,"h":26.59,"l":26.505,"n":92,"o":26.59,"t":"2026-10-20T14:50:00Z","v":3768,"vw":26.534667},{"c":26.61,"h":26.61,"l":26.55,"n":54,"o":26.55,"t":"2026-10-20T14:55:00Z","v":1444,"vw":26.5799},{"c":26.54,"h":26.61,"l":26.54,"n":84,"o":26.605,"t":"2026-10-20T15:00:00Z","v":2648,"vw":26.592839},{"c":26.58,"h":26.62,"l":26.51,"n":67,"o":26.62,"t":"2026-10-20T15:05:00Z","v":2761,"vw":26.588671},{"c":26.37,"h":26.57,"l":26.36,"n":111,"o":26.57,"t":"2026-10-20T15:10:00Z","v":3304,"vw":26.474867},{"c":26.44,"h":26.47,"l":26.415,"n":69,"o":26.415,"t":"2026-10-20T15:15:00Z","v":5971,"vw":26.448637},{"c":26.38,"h":26.445,"l":26.38,"n":35,"o":26.445,"t":"2026-10-20T15:20:00Z","v":874,"vw":26.429044},{"c":26.28,"h":26.4132,"l":26.28,"n":62,"o":26.35,"t":"2026-10-20T15:30:00Z","v":2611,"vw":26.386617},{"c":26.32,"h":26.32,"l":26.28,"n":15,"o":26.32,"t":"2026-10-20T15:35:00Z","v":1408,"vw":26.305675},{"c":26.41,"h":26.4404,"l":26.36,"n":65,"o":26.36,"t":"2026-10-20T15:40:00Z","v":4592,"vw":26.398932},{"c":26.425,"h":26.5,"l":26.38,"n":86,"o":26.41,"t":"2026-10-20T15:45:00Z","v":4022,"vw":26.42433},{"c":26.38,"h":26.4,"l":26.36,"n":57,"o":26.4,"t":"2026-10-20T15:50:00Z","v":1977,"vw":26.382546},{"c":26.36,"h":26.36,"l":26.3,"n":19,"o":26.335,"t":"2026-10-20T15:55:00Z","v":7301,"vw":26.337986},{"c":26.26,"h":26.34,"l":26.26,"n":43,"o":26.315,"t":"2026-10-20T16:00:00Z","v":1766,"vw":26.30875},{"c":26.25,"h":26.25,"l":26.24,"n":9,"o":26.24,"t":"2026-10-20T16:05:00Z","v":693,"vw":26.241486},{"c":26.24,"h":26.24,"l":26.24,"n":19,"o":26.24,"t":"2026-10-20T16:10:00Z","v":394,"vw":26.24},{"c":26.16,"h":26.28,"l":26.16,"n":29,"o":26.28,"t":"2026-10-20T16:15:00Z","v":845,"vw":26.233334},{"c":26.1901,"h":26.21,"l":26.12,"n":28,"o":26.12,"t":"2026-10-20T16:20:00Z","v":975,"vw":26.173703},{"c":26.22,"h":26.22,"l":26.16,"n":150,"o":26.2,"t":"2026-10-20T16:25:00Z","v":6100,"vw":26.175538},{"c":26.16,"h":26.2429,"l":26.16,"n":68,"o":26.21,"t":"2026-10-20T16:30:00Z","v":3533,"vw":26.213282},{"c":26.26,"h":26.26,"l":26.18,"n":42,"o":26.18,"t":"2026-10-20T16:35:00Z","v":1357,"vw":26.223226},{"c":26.255,"h":26.26,"l":26.24,"n":35,"o":26.25,"t":"2026-10-20T16:40:00Z","v":4316,"vw":26.256993},{"c":26.24,"h":26.255,"l":26.19,"n":72,"o":26.255,"t":"2026-10-20T16:45:00Z","v":4362,"vw":26.220231},{"c":26.19,"h":26.19,"l":26.19,"n":25,"o":26.19,"t":"2026-10-20T16:50:00Z","v":646,"vw":26.19},{"c":26.15,"h":26.195,"l":26.15,"n":28,"o":26.195,"t":"2026-10-20T16:55:00Z","v":935,"vw":26.188571},{"c":26.145,"h":26.18,"l":26.145,"n":58,"o":26.155,"t":"2026-10-20T17:00:00Z","v":2577,"vw":26.158429},{"c":26.16,"h":26.16,"l":26.13,"n":36,"o":26.135,"t":"2026-10-20T17:05:00Z","v":3391,"vw":26.131167},{"c":26.17,"h":26.17,"l":26.17,"n":27,"o":26.17,"t":"2026-10-20T17:15:00Z","v":523,"vw":26.17},{"c":26.21,"h":26.25,"l":26.21,"n":60,"o":26.21,"t":"2026-10-20T17:20:00Z","v":1916,"vw":26.221027},{"c":26.18,"h":26.21,"l":26.1,"n":181,"o":26.1507,"t":"2026-10-20T17:25:00Z","v":29561,"vw":26.139514},{"c":26.18,"h":26.185,"l":26.13,"n":68,"o":26.145,"t":"2026-10-20T17:30:00Z","v":2806,"vw":26.149388},{"c":26.195,"h":26.23,"l":26.19,"n":37,"o":26.23,"t":"2026-10-20T17:35:00Z","v":4548,"vw":26.201352},{"c":26.17,"h":26.1799,"l":26.13,"n":24,"o":26.13,"t":"2026-10-20T17:40:00Z","v":1950,"vw":26.170235},{"c":26.14,"h":26.14,"l":26.14,"n":4,"o":26.14,"t":"2026-10-20T17:45:00Z","v":112,"vw":26.14},{"c":26.21,"h":26.21,"l":26.1601,"n":90,"o":26.18,"t":"2026-10-20T17:50:00Z","v":5700,"vw":26.188147},{"c":26.21,"h":26.21,"l":26.21,"n":2,"o":26.21,"t":"2026-10-20T17:55:00Z","v":101,"vw":26.21},{"c":26.2412,"h":26.29,"l":26.21,"n":91,"o":26.22,"t":"2026-10-20T18:00:00Z","v":6378,"vw":26.231245},{"c":26.26,"h":26.26,"l":26.23,"n":52,"o":26.24,"t":"2026-10-20T18:05:00Z","v":2230,"vw":26.243554},{"c":26.235,"h":26.27,"l":26.235,"n":29,"o":26.27,"t":"2026-10-20T18:10:00Z","v":818,"vw":26.252812},{"c":26.22,"h":26.275,"l":26.22,"n":17,"o":26.25,"t":"2026-10-20T18:15:00Z","v":1171,"vw":26.243498},{"c":26.2,"h":26.23,"l":26.17,"n":54,"o":26.21,"t":"2026-10-20T18:20:00Z","v":2064,"vw":26.204238},{"c":26.21,"h":26.21,"l":26.1935,"n":20,"o":26.1935,"t":"2026-10-20T18:25:00Z","v":1168,"vw":26.204624},{"c":26.19,"h":26.215,"l":26.19,"n":53,"o":26.21,"t":"2026-10-20T18:30:00Z","v":1179,"vw":26.1982},{"c":26.19,"h":26.19,"l":26.14,"n":46,"o":26.17,"t":"2026-10-20T18:35:00Z","v":4370,"vw":26.163166},{"c":26.18,"h":26.18,"l":26.175,"n":16,"o":26.175,"t":"2026-10-20T18:40:00Z","v":706,"vw":26.17875},{"c":26.21,"h":26.21,"l":26.155,"n":62,"o":26.155,"t":"2026-10-20T18:45:00Z","v":5275,"vw":26.184072},{"c":26.19,"h":26.19,"l":26.19,"n":9,"o":26.19,"t":"2026-10-20T18:50:00Z","v":266,"vw":26.19},{"c":26.15,"h":26.16,"l":26.135,"n":44,"o":26.16,"t":"2026-10-20T18:55:00Z","v":2678,"vw":26.152452},{"c":26.155,"h":26.18,"l":26.155,"n":49,"o":26.17,"t":"2026-10-20T19:00:00Z","v":3055,"vw":26.163933},{"c":26.14,"h":26.18,"l":26.14,"n":46,"o":26.17,"t":"2026-10-20T19:05:00Z","v":2022,"vw":26.169652},{"c":26.16,"h":26.16,"l":26.1442,"n":32,"o":26.1442,"t":"2026-10-20T19:10:00Z","v":783,"vw":26.15313},{"c":26.1,"h":26.1731,"l":26.1,"n":46,"o":26.1731,"t":"2026-10-20T19:15:00Z","v":2470,"vw":26.145949},{"c":26.05,"h":26.08,"l":26.05,"n":45,"o":26.06,"t":"2026-10-20T19:20:00Z","v":1530,"vw":26.063333},{"c":26.12,"h":26.13,"l":26.05,"n":183,"o":26.05,"t":"2026-10-20T19:25:00Z","v":10699,"vw":26.089782},{"c":26.06,"h":26.1649,"l":26.06,"n":70,"o":26.1649,"t":"2026-10-20T19:30:00Z","v":3321,"vw":26.105667},{"c":26.021,"h":26.05,"l":26.02,"n":70,"o":26.05,"t":"2026-10-20T19:35:00Z","v":1794,"vw":26.0345},{"c":26.03,"h":26.03,"l":26.01,"n":143,"o":26.01,"t":"2026-10-20T19:40:00Z","v":4956,"vw":26.024165},{"c":26.005,"h":26.04,"l":25.99,"n":103,"o":26.04,"t":"2026-10-20T19:45:00Z","v":3698,"vw":26.015328},{"c":25.97,"h":26.02,"l":25.97,"n":170,"o":25.9936,"t":"2026-10-20T19:50:00Z","v":6868,"vw":26.007532},{"c":25.82,"h":25.94,"l":25.805,"n":695,"o":25.94,"t":"2026-10-20T19:55:00Z","v":29419,"vw":25.848552},{"c":25.83,"h":25.83,"l":25.83,"n":23,"o":25.83,"t":"2026-10-20T20:00:00Z","v":18813,"vw":25.83},{"c":25.83,"h":25.83,"l":25.83,"n":2,"o":25.83,"t":"2026-10-21T08:00:00Z","v":160,"vw":25.83},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-21T11:00:00Z","v":239,"vw":26},{"c":26.105,"h":26.15,"l":26.0532,"n":24,"o":26.09,"t":"2026-10-21T13:30:00Z","v":3474,"vw":26.099882},{"c":25.955,"h":25.96,"l":25.88,"n":25,"o":25.88,"t":"2026-10-21T13:35:00Z","v":706,"vw":25.9375},{"c":26,"h":26.11,"l":25.97,"n":145,"o":26.11,"t":"2026-10-21T13:40:00Z","v":2491,"vw":26.02475},{"c":26,"h":26.05,"l":25.9,"n":76,"o":25.91,"t":"2026-10-21T13:45:00Z","v":2258,"vw":25.9725},{"c":25.97,"h":25.99,"l":25.91,"n":98,"o":25.99,"t":"2026-10-21T13:50:00Z","v":3713,"vw":25.931392},{"c":25.94,"h":26.01,"l":25.94,"n":29,"o":25.97,"t":"2026-10-21T13:55:00Z","v":1648,"vw":25.984878},{"c":26.02,"h":26.02,"l":25.885,"n":139,"o":25.9,"t":"2026-10-21T14:00:00Z","v":8503,"vw":25.943082},{"c":25.99,"h":26.02,"l":25.9712,"n":68,"o":25.9712,"t":"2026-10-21T14:05:00Z","v":1775,"vw":25.991208},{"c":26,"h":26.02,"l":25.98,"n":30,"o":25.98,"t":"2026-10-21T14:10:00Z","v":1659,"vw":26.006033},{"c":25.97,"h":25.99,"l":25.97,"n":36,"o":25.985,"t":"2026-10-21T14:15:00Z","v":1474,"vw":25.984696},{"c":26.09,"h":26.1,"l":25.98,"n":115,"o":25.98,"t":"2026-10-21T14:20:00Z","v":9424,"vw":26.059747},{"c":26.1,"h":26.13,"l":26.075,"n":75,"o":26.075,"t":"2026-10-21T14:25:00Z","v":2610,"vw":26.121931},{"c":26.1,"h":26.17,"l":26.1,"n":56,"o":26.12,"t":"2026-10-21T14:30:00Z","v":1861,"vw":26.123426},{"c":26.05,"h":26.075,"l":26.05,"n":42,"o":26.05,"t":"2026-10-21T14:35:00Z","v":773,"vw":26.06125},{"c":26,"h":26.03,"l":25.99,"n":53,"o":26.015,"t":"2026-10-21T14:40:00Z","v":2369,"vw":26.01493},{"c":26.02,"h":26.02,"l":26.02,"n":13,"o":26.02,"t":"2026-10-21T14:45:00Z","v":447,"vw":26.02},{"c":25.98,"h":26.005,"l":25.98,"n":20,"o":26.005,"t":"2026-10-21T14:50:00Z","v":424,"vw":25.996438},{"c":25.95,"h":25.98,"l":25.92,"n":65,"o":25.92,"t":"2026-10-21T14:55:00Z","v":3400,"vw":25.952842},{"c":25.925,"h":25.94,"l":25.91,"n":106,"o":25.92,"t":"2026-10-21T15:00:00Z","v":9700,"vw":25.922061},{"c":25.82,"h":25.965,"l":25.82,"n":124,"o":25.92,"t":"2026-10-21T15:05:00Z","v":9865,"vw":25.890815},{"c":25.8,"h":25.83,"l":25.79,"n":43,"o":25.82,"t":"2026-10-21T15:10:00Z","v":2802,"vw":25.803449},{"c":25.8,"h":25.81,"l":25.8,"n":37,"o":25.81,"t":"2026-10-21T15:15:00Z","v":1002,"vw":25.805},{"c":25.9,"h":25.9,"l":25.78,"n":85,"o":25.78,"t":"2026-10-21T15:20:00Z","v":5028,"vw":25.838241},{"c":25.96,"h":25.99,"l":25.86,"n":197,"o":25.87,"t":"2026-10-21T15:25:00Z","v":9652,"vw":25.907394},{"c":25.93,"h":25.93,"l":25.93,"n":13,"o":25.93,"t":"2026-10-21T15:30:00Z","v":442,"vw":25.93},{"c":25.98,"h":26,"l":25.905,"n":103,"o":25.92,"t":"2026-10-21T15:35:00Z","v":5616,"vw":25.951307},{"c":25.835,"h":25.9441,"l":25.835,"n":22,"o":25.93,"t":"2026-10-21T15:40:00Z","v":864,"vw":25.895111},{"c":25.825,"h":25.89,"l":25.825,"n":40,"o":25.89,"t":"2026-10-21T15:45:00Z","v":9286,"vw":25.848478},{"c":25.86,"h":25.86,"l":25.82,"n":70,"o":25.85,"t":"2026-10-21T15:50:00Z","v":2850,"vw":25.83215},{"c":25.82,"h":25.84,"l":25.8,"n":49,"o":25.8,"t":"2026-10-21T15:55:00Z","v":1658,"vw":25.814056},{"c":25.81,"h":25.85,"l":25.8,"n":43,"o":25.81,"t":"2026-10-21T16:00:00Z","v":1784,"vw":25.823333},{"c":25.8099,"h":25.83,"l":25.8099,"n":72,"o":25.83,"t":"2026-10-21T16:05:00Z","v":2745,"vw":25.821246},{"c":25.785,"h":25.81,"l":25.76,"n":86,"o":25.78,"t":"2026-10-21T16:10:00Z","v":4735,"vw":25.787871},{"c":25.78,"h":25.8,"l":25.78,"n":32,"o":25.79,"t":"2026-10-21T16:15:00Z","v":2195,"vw":25.798043},{"c":25.7762,"h":25.8054,"l":25.76,"n":53,"o":25.8054,"t":"2026-10-21T16:20:00Z","v":4869,"vw":25.777953},{"c":25.84,"h":25.85,"l":25.72,"n":111,"o":25.772,"t":"2026-10-21T16:25:00Z","v":7574,"vw":25.789715},{"c":25.77,"h":25.83,"l":25.76,"n":51,"o":25.8,"t":"2026-10-21T16:30:00Z","v":6342,"vw":25.784667},{"c":25.95,"h":25.95,"l":25.68,"n":109,"o":25.7478,"t":"2026-10-21T16:35:00Z","v":13074,"vw":25.737005},{"c":25.93,"h":26.01,"l":25.87,"n":65,"o":26.01,"t":"2026-10-21T16:40:00Z","v":3054,"vw":25.939501},{"c":25.83,"h":25.905,"l":25.83,"n":17,"o":25.905,"t":"2026-10-21T16:45:00Z","v":1345,"vw":25.863931},{"c":25.845,"h":25.845,"l":25.845,"n":28,"o":25.845,"t":"2026-10-21T16:50:00Z","v":1812,"vw":25.845},{"c":25.77,"h":25.81,"l":25.765,"n":34,"o":25.81,"t":"2026-10-21T16:55:00Z","v":1657,"vw":25.775},{"c":25.75,"h":25.81,"l":25.75,"n":38,"o":25.78,"t":"2026-10-21T17:00:00Z","v":1620,"vw":25.78281},{"c":25.8,"h":25.8,"l":25.75,"n":38,"o":25.76,"t":"2026-10-21T17:05:00Z","v":1274,"vw":25.77003},{"c":25.77,"h":25.77,"l":25.77,"n":2,"o":25.77,"t":"2026-10-21T17:10:00Z","v":116,"vw":25.77},{"c":25.78,"h":25.86,"l":25.75,"n":113,"o":25.86,"t":"2026-10-21T17:15:00Z","v":24351,"vw":25.78455},{"c":25.72,"h":25.77,"l":25.72,"n":63,"o":25.77,"t":"2026-10-21T17:20:00Z","v":1612,"vw":25.743235},{"c":25.7201,"h":25.7799,"l":25.7201,"n":21,"o":25.731,"t":"2026-10-21T17:25:00Z","v":1426,"vw":25.737815},{"c":25.71,"h":25.74,"l":25.7,"n":40,"o":25.74,"t":"2026-10-21T17:30:00Z","v":1681,"vw":25.718993},{"c":25.77,"h":25.8012,"l":25.75,"n":54,"o":25.75,"t":"2026-10-21T17:35:00Z","v":2508,"vw":25.774764},{"c":25.82,"h":25.83,"l":25.75,"n":85,"o":25.8102,"t":"2026-10-21T17:40:00Z","v":2137,"vw":25.80541},{"c":25.815,"h":25.8301,"l":25.8,"n":37,"o":25.8301,"t":"2026-10-21T17:45:00Z","v":2184,"vw":25.818589},{"c":25.85,"h":25.86,"l":25.84,"n":57,"o":25.84,"t":"2026-10-21T17:50:00Z","v":2133,"vw":25.854586},{"c":25.87,"h":25.88,"l":25.86,"n":52,"o":25.87,"t":"2026-10-21T17:55:00Z","v":1831,"vw":25.8685},{"c":25.93,"h":25.93,"l":25.85,"n":80,"o":25.86,"t":"2026-10-21T18:00:00Z","v":4917,"vw":25.87063},{"c":25.92,"h":25.96,"l":25.89,"n":152,"o":25.93,"t":"2026-10-21T18:05:00Z","v":12099,"vw":25.896813},{"c":25.94,"h":25.94,"l":25.91,"n":40,"o":25.915,"t":"2026-10-21T18:10:00Z","v":1860,"vw":25.926035},{"c":25.92,"h":25.935,"l":25.92,"n":40,"o":25.92,"t":"2026-10-21T18:15:00Z","v":2406,"vw":25.931176},{"c":25.87,"h":25.94,"l":25.87,"n":65,"o":25.94,"t":"2026-10-21T18:20:00Z","v":2798,"vw":25.906252},{"c":25.905,"h":25.92,"l":25.88,"n":54,"o":25.91,"t":"2026-10-21T18:25:00Z","v":2986,"vw":25.902165},{"c":25.94,"h":25.94,"l":25.92,"n":89,"o":25.92,"t":"2026-10-21T18:30:00Z","v":3386,"vw":25.927438},{"c":25.9113,"h":25.945,"l":25.9113,"n":29,"o":25.945,"t":"2026-10-21T18:35:00Z","v":707,"vw":25.925433},{"c":25.96,"h":25.965,"l":25.92,"n":54,"o":25.92,"t":"2026-10-21T18:40:00Z","v":2497,"vw":25.943853},{"c":25.82,"h":25.94,"l":25.82,"n":105,"o":25.94,"t":"2026-10-21T18:45:00Z","v":4458,"vw":25.885073},{"c":25.81,"h":25.82,"l":25.76,"n":48,"o":25.82,"t":"2026-10-21T18:50:00Z","v":1475,"vw":25.793853},{"c":25.675,"h":25.75,"l":25.675,"n":66,"o":25.75,"t":"2026-10-21T18:55:00Z","v":5228,"vw":25.681818},{"c":25.61,"h":25.66,"l":25.58,"n":212,"o":25.63,"t":"2026-10-21T19:00:00Z","v":6601,"vw":25.624847},{"c":25.66,"h":25.72,"l":25.625,"n":117,"o":25.65,"t":"2026-10-21T19:05:00Z","v":3983,"vw":25.670912},{"c":25.66,"h":25.66,"l":25.59,"n":106,"o":25.59,"t":"2026-10-21T19:10:00Z","v":3640,"vw":25.620733},{"c":25.79,"h":25.79,"l":25.68,"n":147,"o":25.68,"t":"2026-10-21T19:15:00Z","v":3753,"vw":25.700933},{"c":25.75,"h":25.8,"l":25.73,"n":263,"o":25.8,"t":"2026-10-21T19:20:00Z","v":6560,"vw":25.762},{"c":25.89,"h":25.89,"l":25.775,"n":231,"o":25.78,"t":"2026-10-21T19:25:00Z","v":10713,"vw":25.857883},{"c":25.88,"h":25.89,"l":25.845,"n":234,"o":25.86,"t":"2026-10-21T19:30:00Z","v":6133,"vw":25.868727},{"c":26.015,"h":26.015,"l":25.9,"n":193,"o":25.9,"t":"2026-10-21T19:35:00Z","v":4178,"vw":25.960378},{"c":25.94,"h":26.035,"l":25.93,"n":254,"o":26,"t":"2026-10-21T19:40:00Z","v":9579,"vw":25.972441},{"c":25.975,"h":26.04,"l":25.94,"n":241,"o":25.94,"t":"2026-10-21T19:45:00Z","v":5223,"vw":26.007143},{"c":26,"h":26.0298,"l":25.91,"n":606,"o":26.02,"t":"2026-10-21T19:50:00Z","v":14594,"vw":25.98138},{"c":25.97,"h":25.99,"l":25.91,"n":1489,"o":25.98,"t":"2026-10-21T19:55:00Z","v":54229,"vw":25.948269},{"c":25.93,"h":25.93,"l":25.93,"n":10,"o":25.93,"t":"2026-10-21T20:00:00Z","v":16486,"vw":25.93},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-21T22:45:00Z","v":437,"vw":25.8},{"c":25.38,"h":25.38,"l":25.36,"n":2,"o":25.36,"t":"2026-10-22T08:00:00Z","v":540,"vw":25.372593},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-22T08:05:00Z","v":100,"vw":25.27},{"c":25.06,"h":25.19,"l":25.06,"n":11,"o":25.17,"t":"2026-10-22T11:00:00Z","v":4055,"vw":25.17142},{"c":25,"h":25,"l":25,"n":9,"o":25,"t":"2026-10-22T11:15:00Z","v":3267,"vw":25},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-22T11:20:00Z","v":200,"vw":25.15},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-10-22T11:25:00Z","v":1000,"vw":24.92},{"c":24.95,"h":24.95,"l":24.95,"n":2,"o":24.95,"t":"2026-10-22T11:45:00Z","v":200,"vw":24.95},{"c":24.96,"h":25,"l":24.96,"n":6,"o":24.99,"t":"2026-10-22T12:15:00Z","v":330,"vw":24.982013},{"c":25.075,"h":25.075,"l":25.075,"n":2,"o":25.075,"t":"2026-10-22T13:05:00Z","v":150,"vw":25.075},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-22T13:25:00Z","v":300,"vw":25.3},{"c":24.95,"h":25.1,"l":24.855,"n":262,"o":25.1,"t":"2026-10-22T13:30:00Z","v":18160,"vw":25.051917},{"c":25.0451,"h":25.05,"l":24.97,"n":144,"o":25.02,"t":"2026-10-22T13:35:00Z","v":3412,"vw":25.032131},{"c":24.965,"h":25.0837,"l":24.95,"n":78,"o":25.05,"t":"2026-10-22T13:40:00Z","v":2616,"vw":24.994553},{"c":24.974,"h":24.974,"l":24.68,"n":200,"o":24.895,"t":"2026-10-22T13:45:00Z","v":8649,"vw":24.814224},{"c":24.83,"h":24.97,"l":24.83,"n":73,"o":24.85,"t":"2026-10-22T13:50:00Z","v":1368,"vw":24.865385},{"c":25,"h":25.025,"l":24.9,"n":169,"o":24.9,"t":"2026-10-22T13:55:00Z","v":3421,"vw":24.940889},{"c":24.83,"h":24.99,"l":24.8,"n":173,"o":24.99,"t":"2026-10-22T14:00:00Z","v":3931,"vw":24.903153},{"c":24.79,"h":24.83,"l":24.72,"n":109,"o":24.74,"t":"2026-10-22T14:05:00Z","v":4646,"vw":24.745329},{"c":24.83,"h":24.83,"l":24.705,"n":286,"o":24.73,"t":"2026-10-22T14:10:00Z","v":9544,"vw":24.774971},{"c":24.905,"h":24.905,"l":24.8,"n":417,"o":24.815,"t":"2026-10-22T14:15:00Z","v":10087,"vw":24.847158},{"c":24.75,"h":24.85,"l":24.7022,"n":116,"o":24.85,"t":"2026-10-22T14:20:00Z","v":4537,"vw":24.776481},{"c":24.77,"h":24.78,"l":24.73,"n":257,"o":24.74,"t":"2026-10-22T14:25:00Z","v":11045,"vw":24.748159},{"c":24.77,"h":24.79,"l":24.64,"n":684,"o":24.74,"t":"2026-10-22T14:30:00Z","v":53786,"vw":24.703903},{"c":24.61,"h":24.75,"l":24.5716,"n":162,"o":24.725,"t":"2026-10-22T14:35:00Z","v":24003,"vw":24.646608},{"c":24.7,"h":24.73,"l":24.63,"n":103,"o":24.63,"t":"2026-10-22T14:40:00Z","v":3134,"vw":24.672866},{"c":24.76,"h":24.8169,"l":24.64,"n":173,"o":24.69,"t":"2026-10-22T14:45:00Z","v":5505,"vw":24.742704},{"c":24.73,"h":24.76,"l":24.73,"n":36,"o":24.75,"t":"2026-10-22T14:50:00Z","v":1938,"vw":24.754479},{"c":24.715,"h":24.72,"l":24.635,"n":193,"o":24.72,"t":"2026-10-22T14:55:00Z","v":31916,"vw":24.689518},{"c":24.7,"h":24.73,"l":24.67,"n":126,"o":24.7,"t":"2026-10-22T15:00:00Z","v":27970,"vw":24.700113},{"c":24.68,"h":24.73,"l":24.63,"n":122,"o":24.7,"t":"2026-10-22T15:05:00Z","v":13829,"vw":24.684309},{"c":24.68,"h":24.725,"l":24.63,"n":361,"o":24.69,"t":"2026-10-22T15:10:00Z","v":21501,"vw":24.67327},{"c":24.8,"h":24.835,"l":24.73,"n":139,"o":24.73,"t":"2026-10-22T15:15:00Z","v":3835,"vw":24.779223},{"c":24.78,"h":24.795,"l":24.74,"n":79,"o":24.77,"t":"2026-10-22T15:20:00Z","v":2783,"vw":24.771471},{"c":24.73,"h":24.775,"l":24.73,"n":45,"o":24.75,"t":"2026-10-22T15:25:00Z","v":1385,"vw":24.760556},{"c":24.735,"h":24.76,"l":24.735,"n":53,"o":24.7594,"t":"2026-10-22T15:30:00Z","v":5108,"vw":24.754832},{"c":24.69,"h":24.75,"l":24.69,"n":53,"o":24.73,"t":"2026-10-22T15:35:00Z","v":1051,"vw":24.7269},{"c":24.729,"h":24.73,"l":24.66,"n":114,"o":24.68,"t":"2026-10-22T15:40:00Z","v":7969,"vw":24.687535},{"c":24.705,"h":24.73,"l":24.705,"n":42,"o":24.72,"t":"2026-10-22T15:45:00Z","v":1015,"vw":24.720769},{"c":24.73,"h":24.7324,"l":24.68,"n":155,"o":24.73,"t":"2026-10-22T15:50:00Z","v":7450,"vw":24.70487},{"c":24.74,"h":24.8,"l":24.725,"n":60,"o":24.725,"t":"2026-10-22T15:55:00Z","v":1943,"vw":24.754286},{"c":24.785,"h":24.81,"l":24.76,"n":55,"o":24.76,"t":"2026-10-22T16:00:00Z","v":2530,"vw":24.781},{"c":24.77,"h":24.8,"l":24.7,"n":97,"o":24.75,"t":"2026-10-22T16:05:00Z","v":3964,"vw":24.755818},{"c":24.79,"h":24.79,"l":24.755,"n":35,"o":24.755,"t":"2026-10-22T16:10:00Z","v":4186,"vw":24.76625},{"c":24.88,"h":24.895,"l":24.835,"n":70,"o":24.835,"t":"2026-10-22T16:15:00Z","v":6929,"vw":24.846301},{"c":24.855,"h":24.91,"l":24.83,"n":52,"o":24.85,"t":"2026-10-22T16:20:00Z","v":2278,"vw":24.87398},{"c":24.89,"h":24.92,"l":24.88,"n":66,"o":24.8848,"t":"2026-10-22T16:25:00Z","v":3150,"vw":24.890791},{"c":24.79,"h":24.84,"l":24.79,"n":48,"o":24.84,"t":"2026-10-22T16:30:00Z","v":1598,"vw":24.805556},{"c":24.78,"h":24.82,"l":24.75,"n":60,"o":24.8,"t":"2026-10-22T16:35:00Z","v":2911,"vw":24.784157},{"c":24.68,"h":24.7601,"l":24.68,"n":111,"o":24.76,"t":"2026-10-22T16:40:00Z","v":5061,"vw":24.714251},{"c":24.65,"h":24.69,"l":24.61,"n":228,"o":24.66,"t":"2026-10-22T16:45:00Z","v":35917,"vw":24.656544},{"c":24.66,"h":24.69,"l":24.625,"n":243,"o":24.64,"t":"2026-10-22T16:50:00Z","v":32458,"vw":24.645309},{"c":24.74,"h":24.77,"l":24.6204,"n":97,"o":24.6204,"t":"2026-10-22T16:55:00Z","v":4659,"vw":24.677219},{"c":24.67,"h":24.75,"l":24.67,"n":43,"o":24.745,"t":"2026-10-22T17:00:00Z","v":2163,"vw":24.70927},{"c":24.74,"h":24.76,"l":24.67,"n":71,"o":24.71,"t":"2026-10-22T17:05:00Z","v":4419,"vw":24.704175},{"c":24.745,"h":24.77,"l":24.745,"n":49,"o":24.765,"t":"2026-10-22T17:10:00Z","v":1354,"vw":24.756085},{"c":24.825,"h":24.83,"l":24.75,"n":90,"o":24.75,"t":"2026-10-22T17:15:00Z","v":3784,"vw":24.802634},{"c":24.8117,"h":24.8276,"l":24.8,"n":33,"o":24.805,"t":"2026-10-22T17:20:00Z","v":1099,"vw":24.808217},{"c":24.7858,"h":24.7858,"l":24.7858,"n":5,"o":24.7858,"t":"2026-10-22T17:25:00Z","v":146,"vw":24.7858},{"c":24.83,"h":24.83,"l":24.78,"n":73,"o":24.79,"t":"2026-10-22T17:30:00Z","v":1961,"vw":24.796364},{"c":24.8,"h":24.83,"l":24.8,"n":48,"o":24.82,"t":"2026-10-22T17:35:00Z","v":1265,"vw":24.82},{"c":24.9,"h":24.9,"l":24.7993,"n":62,"o":24.7993,"t":"2026-10-22T17:40:00Z","v":1638,"vw":24.850357},{"c":24.86,"h":24.89,"l":24.86,"n":59,"o":24.89,"t":"2026-10-22T17:45:00Z","v":1396,"vw":24.878},{"c":24.8348,"h":24.84,"l":24.8149,"n":76,"o":24.84,"t":"2026-10-22T17:50:00Z","v":2417,"vw":24.829215},{"c":24.84,"h":24.86,"l":24.83,"n":68,"o":24.85,"t":"2026-10-22T17:55:00Z","v":2240,"vw":24.841668},{"c":24.745,"h":24.83,"l":24.745,"n":34,"o":24.83,"t":"2026-10-22T18:00:00Z","v":533,"vw":24.78375},{"c":24.78,"h":24.78,"l":24.75,"n":76,"o":24.78,"t":"2026-10-22T18:05:00Z","v":2401,"vw":24.761842},{"c":24.765,"h":24.78,"l":24.73,"n":67,"o":24.755,"t":"2026-10-22T18:10:00Z","v":2716,"vw":24.752095},{"c":24.78,"h":24.8196,"l":24.765,"n":136,"o":24.79,"t":"2026-10-22T18:15:00Z","v":7443,"vw":24.789678},{"c":24.77,"h":24.84,"l":24.765,"n":138,"o":24.78,"t":"2026-10-22T18:20:00Z","v":6001,"vw":24.796221},{"c":24.7501,"h":24.84,"l":24.7501,"n":55,"o":24.8,"t":"2026-10-22T18:25:00Z","v":11338,"vw":24.76037},{"c":24.79,"h":24.79,"l":24.69,"n":120,"o":24.75,"t":"2026-10-22T18:30:00Z","v":8805,"vw":24.706086},{"c":24.75,"h":24.775,"l":24.74,"n":77,"o":24.775,"t":"2026-10-22T18:35:00Z","v":11561,"vw":24.74332},{"c":24.73,"h":24.73,"l":24.73,"n":32,"o":24.73,"t":"2026-10-22T18:40:00Z","v":951,"vw":24.73},{"c":24.69,"h":24.705,"l":24.69,"n":116,"o":24.7,"t":"2026-10-22T18:45:00Z","v":7796,"vw":24.69282},{"c":24.69,"h":24.705,"l":24.69,"n":48,"o":24.7,"t":"2026-10-22T18:50:00Z","v":1491,"vw":24.692828},{"c":24.7,"h":24.73,"l":24.69,"n":198,"o":24.71,"t":"2026-10-22T18:55:00Z","v":20394,"vw":24.69437},{"c":24.7,"h":24.7,"l":24.6,"n":263,"o":24.69,"t":"2026-10-22T19:00:00Z","v":39644,"vw":24.647051},{"c":24.75,"h":24.75,"l":24.72,"n":65,"o":24.73,"t":"2026-10-22T19:05:00Z","v":1621,"vw":24.732},{"c":24.78,"h":24.78,"l":24.72,"n":143,"o":24.745,"t":"2026-10-22T19:10:00Z","v":3805,"vw":24.74993},{"c":24.735,"h":24.7848,"l":24.73,"n":136,"o":24.77,"t":"2026-10-22T19:15:00Z","v":3596,"vw":24.748964},{"c":24.745,"h":24.78,"l":24.71,"n":267,"o":24.71,"t":"2026-10-22T19:20:00Z","v":5505,"vw":24.75591},{"c":24.76,"h":24.76,"l":24.72,"n":187,"o":24.731,"t":"2026-10-22T19:25:00Z","v":6200,"vw":24.740323},{"c":24.72,"h":24.765,"l":24.695,"n":145,"o":24.765,"t":"2026-10-22T19:30:00Z","v":4480,"vw":24.719882},{"c":24.65,"h":24.71,"l":24.64,"n":153,"o":24.71,"t":"2026-10-22T19:35:00Z","v":4850,"vw":24.665738},{"c":24.705,"h":24.705,"l":24.655,"n":194,"o":24.66,"t":"2026-10-22T19:40:00Z","v":5328,"vw":24.678353},{"c":24.77,"h":24.77,"l":24.68,"n":248,"o":24.72,"t":"2026-10-22T19:45:00Z","v":10049,"vw":24.715001},{"c":24.88,"h":24.91,"l":24.76,"n":410,"o":24.77,"t":"2026-10-22T19:50:00Z","v":19497,"vw":24.811138},{"c":24.82,"h":24.9,"l":24.79,"n":872,"o":24.9,"t":"2026-10-22T19:55:00Z","v":38899,"vw":24.843236},{"c":24.82,"h":24.82,"l":24.82,"n":9,"o":24.82,"t":"2026-10-22T20:00:00Z","v":32998,"vw":24.82},{"c":24.82,"h":24.82,"l":24.82,"n":5,"o":24.82,"t":"2026-10-22T20:30:00Z","v":395,"vw":24.82},{"c":24.82,"h":24.82,"l":24.82,"n":2,"o":24.82,"t":"2026-10-22T20:55:00Z","v":149,"vw":24.82}],"history":[{"c":19.36,"h":19.62,"l":19.16,"n":7837,"o":19.2,"t":"2024-10-21T04:00:00Z","v":909151,"vw":19.368987},{"c":20.53,"h":20.55,"l":19.59,"n":9934,"o":19.72,"t":"2024-10-22T04:00:00Z","v":1056274,"vw":20.252664},{"c":19.21,"h":20.16,"l":19.02,"n":7445,"o":20.16,"t":"2024-10-23T04:00:00Z","v":790339,"vw":19.4189},{"c":19.16,"h":19.495,"l":18.68,"n":8201,"o":19.45,"t":"2024-10-24T04:00:00Z","v":652356,"vw":19.033449},{"c":18.69,"h":19.1,"l":18.535,"n":5897,"o":18.96,"t":"2024-10-25T04:00:00Z","v":497575,"vw":18.79562},{"c":18.59,"h":18.819,"l":18.41,"n":4009,"o":18.69,"t":"2024-10-28T04:00:00Z","v":462249,"vw":18.548966},{"c":19.03,"h":19.09,"l":18.61,"n":4220,"o":18.72,"t":"2024-10-29T04:00:00Z","v":351710,"vw":18.911305},{"c":18.39,"h":19.03,"l":18.13,"n":5052,"o":19.03,"t":"2024-10-30T04:00:00Z","v":450327,"vw":18.381382},{"c":17.43,"h":18.16,"l":17.21,"n":7434,"o":18,"t":"2024-10-31T04:00:00Z","v":626059,"vw":17.530762},{"c":17.11,"h":17.63,"l":17.11,"n":4011,"o":17.62,"t":"2024-11-01T04:00:00Z","v":396604,"vw":17.337859},{"c":17.09,"h":17.29,"l":16.98,"n":4142,"o":17.2,"t":"2024-11-04T05:00:00Z","v":321758,"vw":17.103561},{"c":17.03,"h":17.34,"l":16.99,"n":4038,"o":17.23,"t":"2024-11-05T05:00:00Z","v":286262,"vw":17.047941},{"c":17.04,"h":17.2,"l":16.3,"n":9759,"o":16.36,"t":"2024-11-06T05:00:00Z","v":722921,"vw":16.891155},{"c":17.35,"h":17.45,"l":17.02,"n":4201,"o":17.3,"t":"2024-11-07T05:00:00Z","v":332809,"vw":17.200021},{"c":16.76,"h":17.3,"l":16.6,"n":4306,"o":17.22,"t":"2024-11-08T05:00:00Z","v":475509,"vw":16.816384},{"c":15.24,"h":16.08,"l":14.95,"n":12519,"o":16,"t":"2024-11-11T05:00:00Z","v":1587140,"vw":15.326527},{"c":14.74,"h":15.35,"l":14.47,"n":10987,"o":14.99,"t":"2024-11-12T05:00:00Z","v":1388270,"vw":14.755725},{"c":14.2,"h":14.68,"l":14.03,"n":10018,"o":14.68,"t":"2024-11-13T05:00:00Z","v":876470,"vw":14.259904},{"c":14.57,"h":14.76,"l":14.02,"n":9040,"o":14.12,"t":"2024-11-14T05:00:00Z","v":1783706,"vw":14.536586},{"c":14.22,"h":14.81,"l":14.11,"n":6172,"o":14.76,"t":"2024-11-15T05:00:00Z","v":1331262,"vw":14.358902},{"c":14.69,"h":14.98,"l":14.5848,"n":5460,"o":14.66,"t":"2024-11-18T05:00:00Z","v":556304,"vw":14.753818},{"c":14.91,"h":14.95,"l":14.59,"n":4457,"o":14.9,"t":"2024-11-19T05:00:00Z","v":401535,"vw":14.79104},{"c":14.76,"h":14.97,"l":14.68,"n":4785,"o":14.89,"t":"2024-11-20T05:00:00Z","v":328106,"vw":14.78711},{"c":15.09,"h":15.09,"l":14.68,"n":6576,"o":14.85,"t":"2024-11-21T05:00:00Z","v":465548,"vw":14.946128},{"c":15.09,"h":15.406,"l":15.05,"n":4866,"o":15.2,"t":"2024-11-22T05:00:00Z","v":473219,"vw":15.196052},{"c":14.51,"h":14.58,"l":14.18,"n":7057,"o":14.5,"t":"2024-11-25T05:00:00Z","v":698334,"vw":14.424337},{"c":14.24,"h":14.41,"l":13.8,"n":6755,"o":14.41,"t":"2024-11-26T05:00:00Z","v":698460,"vw":14.105545},{"c":14.34,"h":14.65,"l":14.28,"n":4548,"o":14.34,"t":"2024-11-27T05:00:00Z","v":370577,"vw":14.42059},{"c":14.39,"h":14.6985,"l":14.36,"n":2523,"o":14.52,"t":"2024-11-29T05:00:00Z","v":224444,"vw":14.51302},{"c":14.03,"h":14.34,"l":13.91,"n":6597,"o":14.22,"t":"2024-12-02T05:00:00Z","v":376370,"vw":14.071285},{"c":14.26,"h":14.5087,"l":14.1,"n":5022,"o":14.1,"t":"2024-12-03T05:00:00Z","v":422444,"vw":14.332554},{"c":13.92,"h":14.3,"l":13.85,"n":4629,"o":14.12,"t":"2024-12-04T05:00:00Z","v":499953,"vw":14.055619},{"c":13.85,"h":14.2499,"l":13.7501,"n":4180,"o":13.87,"t":"2024-12-05T05:00:00Z","v":374619,"vw":13.894073},{"c":13.4,"h":13.8,"l":13.22,"n":5925,"o":13.79,"t":"2024-12-06T05:00:00Z","v":652076,"vw":13.420975},{"c":13.63,"h":14.209,"l":13.57,"n":7159,"o":13.85,"t":"2024-12-09T05:00:00Z","v":672382,"vw":13.845307},{"c":13.6,"h":13.98,"l":13.59,"n":3891,"o":13.81,"t":"2024-12-10T05:00:00Z","v":326780,"vw":13.694752},{"c":14.23,"h":14.2793,"l":13.68,"n":5983,"o":13.68,"t":"2024-12-11T05:00:00Z","v":607620,"vw":14.142287},{"c":13.7,"h":14,"l":13.695,"n":4091,"o":14,"t":"2024-12-12T05:00:00Z","v":344527,"vw":13.791882},{"c":13.39,"h":13.61,"l":13.21,"n":5218,"o":13.53,"t":"2024-12-13T05:00:00Z","v":487126,"vw":13.359258},{"c":13.02,"h":13.405,"l":12.97,"n":5702,"o":13.38,"t":"2024-12-16T05:00:00Z","v":484541,"vw":13.145533},{"c":12.5,"h":12.8,"l":12.41,"n":8447,"o":12.8,"t":"2024-12-17T05:00:00Z","v":867834,"vw":12.543757},{"c":11.81,"h":12.56,"l":11.785,"n":8543,"o":12.5,"t":"2024-12-18T05:00:00Z","v":900829,"vw":12.177748},{"c":11.57,"h":11.9547,"l":11.47,"n":8418,"o":11.81,"t":"2024-12-19T05:00:00Z","v":1050560,"vw":11.640528},{"c":11.86,"h":12.1285,"l":11.53,"n":10045,"o":11.61,"t":"2024-12-20T05:00:00Z","v":902983,"vw":11.89587},{"c":11.73,"h":11.81,"l":11.5,"n":5213,"o":11.8,"t":"2024-12-23T05:00:00Z","v":572466,"vw":11.652008},{"c":11.85,"h":11.89,"l":11.62,"n":1926,"o":11.73,"t":"2024-12-24T05:00:00Z","v":227605,"vw":11.791406},{"c":11.83,"h":12,"l":11.795,"n":4167,"o":11.84,"t":"2024-12-26T05:00:00Z","v":458699,"vw":11.857742},{"c":11.61,"h":11.7434,"l":11.46,"n":5605,"o":11.61,"t":"2024-12-27T05:00:00Z","v":634356,"vw":11.56008},{"c":11.27,"h":11.55,"l":10.87,"n":9010,"o":11.41,"t":"2024-12-30T05:00:00Z","v":1190777,"vw":11.185303},{"c":11.41,"h":11.5,"l":11.12,"n":5651,"o":11.24,"t":"2024-12-31T05:00:00Z","v":647807,"vw":11.359496},{"c":12.04,"h":12.18,"l":11.62,"n":6588,"o":11.62,"t":"2025-01-02T05:00:00Z","v":735499,"vw":12.01513},{"c":11.78,"h":12.05,"l":11.76,"n":4512,"o":12.05,"t":"2025-01-03T05:00:00Z","v":364123,"vw":11.845696},{"c":11.74,"h":12,"l":11.69,"n":6880,"o":11.79,"t":"2025-01-06T05:00:00Z","v":610504,"vw":11.817694},{"c":11.66,"h":12.1641,"l":11.57,"n":5015,"o":11.92,"t":"2025-01-07T05:00:00Z","v":431065,"vw":11.773351},{"c":11.92,"h":11.95,"l":11.53,"n":6743,"o":11.78,"t":"2025-01-08T05:00:00Z","v":507339,"vw":11.74851},{"c":11.99,"h":12.265,"l":11.92,"n":5500,"o":12.09,"t":"2025-01-10T05:00:00Z","v":481493,"vw":12.068823},{"c":11.75,"h":11.87,"l":11.56,"n":5893,"o":11.73,"t":"2025-01-13T05:00:00Z","v":403543,"vw":11.705939},{"c":12.05,"h":12.1,"l":11.74,"n":5347,"o":11.79,"t":"2025-01-14T05:00:00Z","v":461053,"vw":11.967782},{"c":12.05,"h":12.33,"l":11.83,"n":4379,"o":12.23,"t":"2025-01-15T05:00:00Z","v":383019,"vw":11.982826},{"c":11.77,"h":12.12,"l":11.7585,"n":5594,"o":12,"t":"2025-01-16T05:00:00Z","v":479813,"vw":11.895906},{"c":11.89,"h":11.95,"l":11.6,"n":4587,"o":11.67,"t":"2025-01-17T05:00:00Z","v":443482,"vw":11.815199},{"c":12.2,"h":12.2,"l":11.87,"n":6495,"o":11.95,"t":"2025-01-21T05:00:00Z","v":753888,"vw":12.062696},{"c":12.21,"h":12.35,"l":11.84,"n":6969,"o":12.35,"t":"2025-01-22T05:00:00Z","v":597906,"vw":12.129575},{"c":12.24,"h":12.27,"l":11.85,"n":6805,"o":11.98,"t":"2025-01-23T05:00:00Z","v":1545179,"vw":12.181536},{"c":12.26,"h":12.609,"l":12.1201,"n":4778,"o":12.48,"t":"2025-01-24T05:00:00Z","v":469719,"vw":12.261623},{"c":11.68,"h":12.05,"l":11.615,"n":6888,"o":12.05,"t":"2025-01-27T05:00:00Z","v":782831,"vw":11.717744},{"c":11.69,"h":11.9,"l":11.57,"n":4464,"o":11.73,"t":"2025-01-28T05:00:00Z","v":612909,"vw":11.709551},{"c":11.95,"h":12.005,"l":11.69,"n":4304,"o":11.72,"t":"2025-01-29T05:00:00Z","v":452757,"vw":11.90463},{"c":12.57,"h":12.76,"l":12.23,"n":8108,"o":12.23,"t":"2025-01-30T05:00:00Z","v":670749,"vw":12.554372},{"c":12.31,"h":12.78,"l":12.2853,"n":7648,"o":12.75,"t":"2025-01-31T05:00:00Z","v":696818,"vw":12.563581},{"c":12.53,"h":12.75,"l":12.142,"n":6002,"o":12.31,"t":"2025-02-03T05:00:00Z","v":513785,"vw":12.550513},{"c":12.67,"h":12.76,"l":12.52,"n":5849,"o":12.62,"t":"2025-02-04T05:00:00Z","v":425522,"vw":12.656907},{"c":13.05,"h":13.54,"l":12.85,"n":8220,"o":12.9,"t":"2025-02-05T05:00:00Z","v":956279,"vw":13.252397},{"c":12.92,"h":13,"l":12.73,"n":5492,"o":13,"t":"2025-02-06T05:00:00Z","v":478783,"vw":12.871271},{"c":12.81,"h":13.14,"l":12.76,"n":5858,"o":13,"t":"2025-02-07T05:00:00Z","v":513993,"vw":12.871602},{"c":13.19,"h":13.32,"l":12.96,"n":5279,"o":12.97,"t":"2025-02-10T05:00:00Z","v":462647,"vw":13.136458},{"c":12.76,"h":13.05,"l":12.75,"n":4616,"o":13.05,"t":"2025-02-11T05:00:00Z","v":441460,"vw":12.878509},{"c":13.12,"h":13.35,"l":12.55,"n":7074,"o":12.66,"t":"2025-02-12T05:00:00Z","v":467185,"vw":13.034998},{"c":13.33,"h":13.34,"l":12.9464,"n":4455,"o":13.09,"t":"2025-02-13T05:00:00Z","v":420680,"vw":13.180213},{"c":11.27,"h":12.41,"l":11.21,"n":23533,"o":12.2,"t":"2025-02-14T05:00:00Z","v":3536599,"vw":11.632362},{"c":11.76,"h":11.89,"l":11.295,"n":11516,"o":11.44,"t":"2025-02-18T05:00:00Z","v":1135705,"vw":11.624067},{"c":11.85,"h":12.03,"l":11.58,"n":8843,"o":11.75,"t":"2025-02-19T05:00:00Z","v":1013850,"vw":11.840067},{"c":12.18,"h":12.23,"l":11.85,"n":9792,"o":11.9,"t":"2025-02-20T05:00:00Z","v":980462,"vw":12.058285},{"c":11.3,"h":12.04,"l":11.29,"n":8495,"o":12.04,"t":"2025-02-21T05:00:00Z","v":1125410,"vw":11.440153},{"c":11.24,"h":11.5,"l":10.9019,"n":6476,"o":11.45,"t":"2025-02-24T05:00:00Z","v":765997,"vw":11.165693},{"c":11,"h":11.2,"l":10.68,"n":8786,"o":11.16,"t":"2025-02-25T05:00:00Z","v":946324,"vw":10.883343},{"c":11.15,"h":11.3008,"l":10.965,"n":6126,"o":10.99,"t":"2025-02-26T05:00:00Z","v":553860,"vw":11.183272},{"c":10.69,"h":11.04,"l":10.68,"n":6217,"o":10.95,"t":"2025-02-27T05:00:00Z","v":623927,"vw":10.802129},{"c":10.84,"h":10.85,"l":10.35,"n":7994,"o":10.51,"t":"2025-02-28T05:00:00Z","v":1202079,"vw":10.688507},{"c":10.64,"h":11.245,"l":10.58,"n":12332,"o":11.1,"t":"2025-03-03T05:00:00Z","v":11394692,"vw":10.68931},{"c":10.47,"h":10.9,"l":10.14,"n":8299,"o":10.82,"t":"2025-03-04T05:00:00Z","v":978451,"vw":10.412568},{"c":10.86,"h":10.99,"l":10.45,"n":5257,"o":10.52,"t":"2025-03-05T05:00:00Z","v":630421,"vw":10.803381},{"c":11.43,"h":11.57,"l":10.71,"n":9388,"o":10.71,"t":"2025-03-06T05:00:00Z","v":1162291,"vw":11.331014},{"c":11.62,"h":11.96,"l":11.39,"n":7765,"o":11.51,"t":"2025-03-07T05:00:00Z","v":775798,"vw":11.659326},{"c":10.49,"h":11.59,"l":10.3,"n":6942,"o":11.51,"t":"2025-03-10T04:00:00Z","v":889878,"vw":10.701907},{"c":10.99,"h":11.08,"l":10.62,"n":6364,"o":10.75,"t":"2025-03-11T04:00:00Z","v":732222,"vw":10.846911},{"c":11.25,"h":11.26,"l":10.811,"n":5008,"o":10.97,"t":"2025-03-12T04:00:00Z","v":481831,"vw":11.152021},{"c":11.66,"h":11.759,"l":11.31,"n":6053,"o":11.37,"t":"2025-03-13T04:00:00Z","v":597510,"vw":11.641426},{"c":11.49,"h":11.95,"l":11.41,"n":4772,"o":11.78,"t":"2025-03-14T04:00:00Z","v":481306,"vw":11.550502},{"c":11.92,"h":11.95,"l":11.45,"n":6186,"o":11.45,"t":"2025-03-17T04:00:00Z","v":518564,"vw":11.802872},{"c":12.15,"h":12.34,"l":12.06,"n":5992,"o":12.2,"t":"2025-03-18T04:00:00Z","v":584314,"vw":12.180889},{"c":12.22,"h":12.3,"l":11.92,"n":6261,"o":12.06,"t":"2025-03-19T04:00:00Z","v":506547,"vw":12.137865},{"c":12.07,"h":12.24,"l":11.94,"n":5003,"o":12.01,"t":"2025-03-20T04:00:00Z","v":482387,"vw":12.098301},{"c":11.89,"h":12,"l":11.69,"n":4321,"o":11.92,"t":"2025-03-21T04:00:00Z","v":1047401,"vw":11.856652},{"c":11.81,"h":12.15,"l":11.7673,"n":3972,"o":12,"t":"2025-03-24T04:00:00Z","v":499793,"vw":11.841401},{"c":11.87,"h":12.337,"l":11.82,"n":3961,"o":12.01,"t":"2025-03-25T04:00:00Z","v":447103,"vw":11.985964},{"c":11.68,"h":12.04,"l":11.62,"n":4581,"o":11.95,"t":"2025-03-26T04:00:00Z","v":394688,"vw":11.746137},{"c":12.27,"h":12.43,"l":11.75,"n":5853,"o":11.94,"t":"2025-03-27T04:00:00Z","v":797165,"vw":12.208655},{"c":11.76,"h":12.54,"l":11.39,"n":7851,"o":12.35,"t":"2025-03-28T04:00:00Z","v":1045589,"vw":11.821689},{"c":11.67,"h":11.8,"l":11.2658,"n":6096,"o":11.77,"t":"2025-03-31T04:00:00Z","v":786204,"vw":11.603618},{"c":11.45,"h":11.7,"l":11.29,"n":6465,"o":11.57,"t":"2025-04-01T04:00:00Z","v":715909,"vw":11.454718},{"c":11.23,"h":11.4,"l":11.12,"n":8734,"o":11.35,"t":"2025-04-02T04:00:00Z","v":711663,"vw":11.246341},{"c":11.08,"h":11.38,"l":10.51,"n":8150,"o":10.55,"t":"2025-04-03T04:00:00Z","v":764079,"vw":11.068512},{"c":9.98,"h":10.74,"l":9.9,"n":10293,"o":10.655,"t":"2025-04-04T04:00:00Z","v":1133236,"vw":10.112392},{"c":9.88,"h":10.45,"l":9.4,"n":11417,"o":9.8,"t":"2025-04-07T04:00:00Z","v":1166038,"vw":9.921137},{"c":9.75,"h":10.4,"l":9.64,"n":10186,"o":10.33,"t":"2025-04-08T04:00:00Z","v":1167615,"vw":9.998033},{"c":10.71,"h":10.71,"l":9.69,"n":12821,"o":10.1,"t":"2025-04-09T04:00:00Z","v":1798271,"vw":10.215076},{"c":11.16,"h":11.3,"l":10.51,"n":14288,"o":10.77,"t":"2025-04-10T04:00:00Z","v":1563822,"vw":11.035444},{"c":12.48,"h":12.6283,"l":11.53,"n":13576,"o":11.61,"t":"2025-04-11T04:00:00Z","v":2064782,"vw":12.34773},{"c":12.48,"h":12.65,"l":12.08,"n":8813,"o":12.22,"t":"2025-04-14T04:00:00Z","v":918641,"vw":12.464995},{"c":12.46,"h":12.6299,"l":12.35,"n":5812,"o":12.61,"t":"2025-04-15T04:00:00Z","v":604015,"vw":12.458434},{"c":12.86,"h":13.1948,"l":12.7,"n":10935,"o":12.89,"t":"2025-04-16T04:00:00Z","v":1175489,"vw":12.904421},{"c":12.54,"h":12.8,"l":12.3,"n":7424,"o":12.69,"t":"2025-04-17T04:00:00Z","v":870620,"vw":12.557921},{"c":12.6,"h":13.0683,"l":12.31,"n":7575,"o":13,"t":"2025-04-21T04:00:00Z","v":826195,"vw":12.612211},{"c":12.41,"h":12.8,"l":12.37,"n":9039,"o":12.73,"t":"2025-04-22T04:00:00Z","v":838438,"vw":12.576651},{"c":12.36,"h":12.52,"l":11.79,"n":10029,"o":11.84,"t":"2025-04-23T04:00:00Z","v":909001,"vw":12.300283},{"c":12.51,"h":12.7,"l":12.27,"n":5560,"o":12.59,"t":"2025-04-24T04:00:00Z","v":496712,"vw":12.494323},{"c":12.32,"h":12.4,"l":11.93,"n":6012,"o":12.05,"t":"2025-04-25T04:00:00Z","v":659108,"vw":12.286879},{"c":12.47,"h":12.53,"l":12.095,"n":5166,"o":12.15,"t":"2025-04-28T04:00:00Z","v":400192,"vw":12.366988},{"c":12.33,"h":12.46,"l":12.2169,"n":5816,"o":12.36,"t":"2025-04-29T04:00:00Z","v":459970,"vw":12.307318},{"c":12.43,"h":12.435,"l":12.1,"n":4117,"o":12.35,"t":"2025-04-30T04:00:00Z","v":474417,"vw":12.301324},{"c":12.04,"h":12.1293,"l":11.88,"n":4824,"o":12.06,"t":"2025-05-01T04:00:00Z","v":544424,"vw":12.011866},{"c":11.94,"h":12.28,"l":11.79,"n":5555,"o":12.28,"t":"2025-05-02T04:00:00Z","v":476784,"vw":11.934986},{"c":12.33,"h":12.47,"l":12.0298,"n":5967,"o":12.3,"t":"2025-05-05T04:00:00Z","v":681589,"vw":12.304074},{"c":12.99,"h":13.05,"l":12.48,"n":7671,"o":12.65,"t":"2025-05-06T04:00:00Z","v":827013,"vw":12.850854},{"c":12.48,"h":12.8956,"l":12.35,"n":5635,"o":12.7,"t":"2025-05-07T04:00:00Z","v":533771,"vw":12.582749},{"c":12.29,"h":12.53,"l":12.19,"n":7262,"o":12.37,"t":"2025-05-08T04:00:00Z","v":615363,"vw":12.315952},{"c":12.62,"h":12.655,"l":12.33,"n":6557,"o":12.57,"t":"2025-05-09T04:00:00Z","v":564706,"vw":12.547258},{"c":11.71,"h":12.15,"l":11.71,"n":9403,"o":12.085,"t":"2025-05-12T04:00:00Z","v":1000681,"vw":11.863429},{"c":11.75,"h":11.86,"l":11.56,"n":5290,"o":11.85,"t":"2025-05-13T04:00:00Z","v":545352,"vw":11.752564},{"c":11.39,"h":11.57,"l":11.22,"n":7686,"o":11.47,"t":"2025-05-14T04:00:00Z","v":725120,"vw":11.377221},{"c":11.6,"h":11.61,"l":11.12,"n":8397,"o":11.53,"t":"2025-05-15T04:00:00Z","v":955527,"vw":11.384647},{"c":11.4,"h":11.44,"l":11.14,"n":8235,"o":11.33,"t":"2025-05-16T04:00:00Z","v":2294375,"vw":11.346877},{"c":11.73,"h":11.78,"l":11.46,"n":6069,"o":11.57,"t":"2025-05-19T04:00:00Z","v":629425,"vw":11.660093},{"c":12.22,"h":12.24,"l":11.6,"n":5545,"o":11.75,"t":"2025-05-20T04:00:00Z","v":664416,"vw":12.062201},{"c":12.28,"h":12.59,"l":12.2,"n":6763,"o":12.34,"t":"2025-05-21T04:00:00Z","v":662519,"vw":12.353176},{"c":12.15,"h":12.3,"l":12.01,"n":4735,"o":12.17,"t":"2025-05-22T04:00:00Z","v":400221,"vw":12.170966},{"c":12.22,"h":12.36,"l":12.13,"n":7549,"o":12.29,"t":"2025-05-23T04:00:00Z","v":542207,"vw":12.218964},{"c":12.39,"h":12.56,"l":11.93,"n":8750,"o":11.97,"t":"2025-05-27T04:00:00Z","v":1011490,"vw":12.330176},{"c":12.39,"h":12.57,"l":12.265,"n":5573,"o":12.38,"t":"2025-05-28T04:00:00Z","v":648082,"vw":12.424375},{"c":12.2,"h":12.49,"l":12.195,"n":5670,"o":12.43,"t":"2025-05-29T04:00:00Z","v":481584,"vw":12.297123},{"c":12.27,"h":12.3,"l":12.0601,"n":4853,"o":12.09,"t":"2025-05-30T04:00:00Z","v":437063,"vw":12.228689},{"c":12.81,"h":13.135,"l":12.58,"n":7233,"o":12.59,"t":"2025-06-02T04:00:00Z","v":1082805,"vw":12.864173},{"c":13.03,"h":13.06,"l":12.61,"n":6869,"o":12.7,"t":"2025-06-03T04:00:00Z","v":772847,"vw":12.905606},{"c":13.36,"h":13.49,"l":13.175,"n":7371,"o":13.24,"t":"2025-06-04T04:00:00Z","v":990811,"vw":13.339674},{"c":13.85,"h":14.4545,"l":13.67,"n":14785,"o":13.76,"t":"2025-06-05T04:00:00Z","v":1769076,"vw":14.043465},{"c":14.52,"h":14.84,"l":13.785,"n":19894,"o":13.85,"t":"2025-06-06T04:00:00Z","v":2462746,"vw":14.591699},{"c":14.62,"h":14.795,"l":14.4301,"n":14893,"o":14.65,"t":"2025-06-09T04:00:00Z","v":1306345,"vw":14.650716},{"c":14.35,"h":14.75,"l":14.255,"n":7525,"o":14.73,"t":"2025-06-10T04:00:00Z","v":791500,"vw":14.389108},{"c":14.36,"h":14.615,"l":14.28,"n":8423,"o":14.48,"t":"2025-06-11T04:00:00Z","v":537062,"vw":14.378518},{"c":14.65,"h":14.87,"l":14.41,"n":10306,"o":14.56,"t":"2025-06-12T04:00:00Z","v":874159,"vw":14.665243},{"c":14.93,"h":14.95,"l":14.48,"n":9509,"o":14.68,"t":"2025-06-13T04:00:00Z","v":703959,"vw":14.818192},{"c":14.88,"h":14.97,"l":14.6352,"n":11342,"o":14.88,"t":"2025-06-16T04:00:00Z","v":782498,"vw":14.836634},{"c":14.8,"h":15.13,"l":14.76,"n":6525,"o":15,"t":"2025-06-17T04:00:00Z","v":460610,"vw":14.902406},{"c":14.77,"h":15.17,"l":14.65,"n":10276,"o":14.8,"t":"2025-06-18T04:00:00Z","v":792441,"vw":14.900793},{"c":14.56,"h":14.81,"l":14.4,"n":9161,"o":14.65,"t":"2025-06-20T04:00:00Z","v":899419,"vw":14.587473},{"c":14.56,"h":14.94,"l":14.47,"n":7282,"o":14.52,"t":"2025-06-23T04:00:00Z","v":641642,"vw":14.695867},{"c":14.47,"h":14.66,"l":13.93,"n":8287,"o":14.19,"t":"2025-06-24T04:00:00Z","v":736888,"vw":14.47274},{"c":14.28,"h":14.55,"l":14.12,"n":7561,"o":14.52,"t":"2025-06-25T04:00:00Z","v":428871,"vw":14.298374},{"c":14.64,"h":14.66,"l":14.095,"n":8578,"o":14.34,"t":"2025-06-26T04:00:00Z","v":644876,"vw":14.441015},{"c":14.08,"h":14.35,"l":14,"n":6314,"o":14.35,"t":"2025-06-27T04:00:00Z","v":510885,"vw":14.102054},{"c":14.52,"h":14.535,"l":14.1,"n":6488,"o":14.1,"t":"2025-06-30T04:00:00Z","v":510776,"vw":14.403779},{"c":14.71,"h":14.97,"l":14.585,"n":6241,"o":14.92,"t":"2025-07-01T04:00:00Z","v":478076,"vw":14.742235},{"c":15.16,"h":15.26,"l":14.72,"n":10720,"o":14.74,"t":"2025-07-02T04:00:00Z","v":831161,"vw":15.067092},{"c":15.22,"h":15.23,"l":14.9,"n":4315,"o":14.93,"t":"2025-07-03T04:00:00Z","v":260914,"vw":15.09726},{"c":15.42,"h":15.465,"l":14.7319,"n":7847,"o":15,"t":"2025-07-07T04:00:00Z","v":761211,"vw":15.278515},{"c":14.77,"h":15.44,"l":14.57,"n":8594,"o":15.42,"t":"2025-07-08T04:00:00Z","v":837138,"vw":14.797368},{"c":15.19,"h":15.38,"l":14.72,"n":7678,"o":14.77,"t":"2025-07-09T04:00:00Z","v":1143519,"vw":14.995347},{"c":15.45,"h":15.48,"l":15.09,"n":7297,"o":15.4,"t":"2025-07-10T04:00:00Z","v":682213,"vw":15.303113},{"c":15.71,"h":15.8,"l":15.46,"n":7057,"o":15.5,"t":"2025-07-11T04:00:00Z","v":807939,"vw":15.644426},{"c":15.66,"h":16.05,"l":15.6,"n":7387,"o":15.85,"t":"2025-07-14T04:00:00Z","v":648309,"vw":15.762637},{"c":15.75,"h":15.82,"l":15.26,"n":6606,"o":15.82,"t":"2025-07-15T04:00:00Z","v":566361,"vw":15.601842},{"c":15.76,"h":15.91,"l":15.47,"n":8056,"o":15.82,"t":"2025-07-16T04:00:00Z","v":588227,"vw":15.746077},{"c":15.85,"h":15.9299,"l":15.47,"n":5889,"o":15.65,"t":"2025-07-17T04:00:00Z","v":460717,"vw":15.726084},{"c":15.71,"h":16,"l":15.66,"n":7244,"o":15.93,"t":"2025-07-18T04:00:00Z","v":559793,"vw":15.801186},{"c":16.37,"h":16.7299,"l":15.98,"n":7701,"o":15.98,"t":"2025-07-21T04:00:00Z","v":760771,"vw":16.418822},{"c":17.02,"h":17.085,"l":16.4,"n":9315,"o":16.4,"t":"2025-07-22T04:00:00Z","v":1011743,"vw":16.845467},{"c":16.81,"h":17.14,"l":16.67,"n":7374,"o":17.07,"t":"2025-07-23T04:00:00Z","v":615071,"vw":16.854996},{"c":16.51,"h":16.74,"l":16.28,"n":5529,"o":16.5,"t":"2025-07-24T04:00:00Z","v":465382,"vw":16.574933},{"c":16.13,"h":16.55,"l":15.96,"n":7544,"o":16.45,"t":"2025-07-25T04:00:00Z","v":668687,"vw":16.142485},{"c":15.69,"h":16.03,"l":15.44,"n":5697,"o":16.03,"t":"2025-07-28T04:00:00Z","v":459591,"vw":15.646446},{"c":15.77,"h":15.865,"l":15.6,"n":5283,"o":15.78,"t":"2025-07-29T04:00:00Z","v":388047,"vw":15.749125},{"c":15.19,"h":15.79,"l":15.12,"n":7400,"o":15.65,"t":"2025-07-30T04:00:00Z","v":664422,"vw":15.449761},{"c":15.32,"h":15.44,"l":15.17,"n":5364,"o":15.3,"t":"2025-07-31T04:00:00Z","v":372941,"vw":15.294721},{"c":15.31,"h":15.67,"l":15.11,"n":8545,"o":15.6,"t":"2025-08-01T04:00:00Z","v":644874,"vw":15.297931},{"c":16.02,"h":16.07,"l":15.48,"n":5566,"o":15.51,"t":"2025-08-04T04:00:00Z","v":387205,"vw":15.90059},{"c":16.45,"h":16.5,"l":15.915,"n":8250,"o":16,"t":"2025-08-05T04:00:00Z","v":719948,"vw":16.384871},{"c":16.6,"h":16.66,"l":16.3809,"n":7694,"o":16.54,"t":"2025-08-06T04:00:00Z","v":669133,"vw":16.567739},{"c":16.69,"h":16.89,"l":16.575,"n":9192,"o":16.85,"t":"2025-08-07T04:00:00Z","v":690375,"vw":16.74819},{"c":16.38,"h":16.94,"l":16.325,"n":8387,"o":16.83,"t":"2025-08-08T04:00:00Z","v":655902,"vw":16.580587},{"c":16.63,"h":16.72,"l":15.78,"n":6772,"o":16,"t":"2025-08-11T04:00:00Z","v":545476,"vw":16.426223},{"c":16.81,"h":16.83,"l":16.435,"n":7244,"o":16.705,"t":"2025-08-12T04:00:00Z","v":516697,"vw":16.68292},{"c":16.66,"h":17.048,"l":16.6,"n":5230,"o":16.88,"t":"2025-08-13T04:00:00Z","v":490371,"vw":16.764968},{"c":16.57,"h":16.79,"l":15.99,"n":8636,"o":16.075,"t":"2025-08-14T04:00:00Z","v":1105028,"vw":16.577546},{"c":16.71,"h":16.95,"l":16.47,"n":8784,"o":16.6,"t":"2025-08-15T04:00:00Z","v":1748911,"vw":16.764585},{"c":16.89,"h":17.075,"l":16.76,"n":10831,"o":16.87,"t":"2025-08-18T04:00:00Z","v":969154,"vw":16.892164},{"c":16.25,"h":16.94,"l":16.24,"n":12255,"o":16.91,"t":"2025-08-19T04:00:00Z","v":689654,"vw":16.446228},{"c":16.19,"h":16.41,"l":15.98,"n":8191,"o":16.3,"t":"2025-08-20T04:00:00Z","v":586126,"vw":16.183565},{"c":16.39,"h":16.53,"l":16.12,"n":8561,"o":16.14,"t":"2025-08-21T04:00:00Z","v":662869,"vw":16.340536},{"c":16.54,"h":16.8,"l":16.04,"n":9699,"o":16.26,"t":"2025-08-22T04:00:00Z","v":967662,"vw":16.603863},{"c":16.35,"h":16.63,"l":16.32,"n":5496,"o":16.55,"t":"2025-08-25T04:00:00Z","v":396937,"vw":16.420136},{"c":16.85,"h":17,"l":16.4,"n":16274,"o":16.4,"t":"2025-08-26T04:00:00Z","v":1602171,"vw":16.80646},{"c":16.61,"h":16.9,"l":16.42,"n":8413,"o":16.87,"t":"2025-08-27T04:00:00Z","v":767457,"vw":16.578709},{"c":16.5,"h":16.82,"l":16.45,"n":10446,"o":16.79,"t":"2025-08-28T04:00:00Z","v":883372,"vw":16.634925},{"c":17.44,"h":17.59,"l":16.45,"n":15372,"o":16.48,"t":"2025-08-29T04:00:00Z","v":1447597,"vw":17.290063},{"c":17.61,"h":18,"l":17.33,"n":19628,"o":17.93,"t":"2025-09-02T04:00:00Z","v":1354124,"vw":17.563504},{"c":17.61,"h":17.928,"l":17.45,"n":10875,"o":17.82,"t":"2025-09-03T04:00:00Z","v":928268,"vw":17.660369},{"c":17.34,"h":17.57,"l":17.13,"n":9113,"o":17.3,"t":"2025-09-04T04:00:00Z","v":675888,"vw":17.350243},{"c":17.73,"h":17.92,"l":17.4418,"n":10931,"o":17.68,"t":"2025-09-05T04:00:00Z","v":847332,"vw":17.740977},{"c":17.94,"h":18.29,"l":17.52,"n":10247,"o":18,"t":"2025-09-08T04:00:00Z","v":904379,"vw":17.900235},{"c":17.39,"h":18.075,"l":17.325,"n":8005,"o":17.94,"t":"2025-09-09T04:00:00Z","v":649936,"vw":17.570578},{"c":17.64,"h":17.95,"l":17.28,"n":10806,"o":17.6,"t":"2025-09-10T04:00:00Z","v":963779,"vw":17.556967},{"c":18.62,"h":18.675,"l":17.53,"n":15865,"o":17.62,"t":"2025-09-11T04:00:00Z","v":1675357,"vw":18.277383},{"c":18.83,"h":19.01,"l":18.5064,"n":15356,"o":18.83,"t":"2025-09-12T04:00:00Z","v":1532829,"vw":18.766188},{"c":20.28,"h":20.44,"l":19.1852,"n":27249,"o":19.23,"t":"2025-09-15T04:00:00Z","v":2760625,"vw":20.114613},{"c":19.44,"h":20.4312,"l":19.435,"n":15867,"o":20.4,"t":"2025-09-16T04:00:00Z","v":1600517,"vw":19.783709},{"c":19.24,"h":19.99,"l":18.99,"n":14607,"o":19.08,"t":"2025-09-17T04:00:00Z","v":1270192,"vw":19.51581},{"c":19.11,"h":19.18,"l":18.512,"n":11915,"o":19.1,"t":"2025-09-18T04:00:00Z","v":999740,"vw":18.914016},{"c":20.15,"h":20.27,"l":19.23,"n":19046,"o":19.23,"t":"2025-09-19T04:00:00Z","v":7837864,"vw":20.119445},{"c":21.92,"h":22.05,"l":20.5859,"n":26710,"o":20.89,"t":"2025-09-22T04:00:00Z","v":2898708,"vw":21.476882},{"c":21.89,"h":22.74,"l":21.74,"n":18718,"o":22.15,"t":"2025-09-23T04:00:00Z","v":1869916,"vw":22.245985},{"c":21.2,"h":22.07,"l":21.1,"n":11626,"o":21.92,"t":"2025-09-24T04:00:00Z","v":942983,"vw":21.380324},{"c":21.57,"h":21.7299,"l":21.21,"n":12193,"o":21.39,"t":"2025-09-25T04:00:00Z","v":1501387,"vw":21.514743},{"c":21.9,"h":22.1,"l":21.47,"n":14616,"o":21.65,"t":"2025-09-26T04:00:00Z","v":1341163,"vw":21.87667},{"c":23.69,"h":23.76,"l":22.14,"n":24702,"o":22.6,"t":"2025-09-29T04:00:00Z","v":3013210,"vw":23.244381},{"c":24.15,"h":24.19,"l":23.035,"n":18896,"o":23.34,"t":"2025-09-30T04:00:00Z","v":2245310,"vw":23.870587},{"c":24.98,"h":25.42,"l":24.35,"n":19896,"o":24.465,"t":"2025-10-01T04:00:00Z","v":1752673,"vw":24.999718},{"c":24.85,"h":25.45,"l":23.68,"n":22671,"o":25.34,"t":"2025-10-02T04:00:00Z","v":1767256,"vw":24.488877},{"c":24.2,"h":25.22,"l":23.29,"n":32855,"o":24.79,"t":"2025-10-03T04:00:00Z","v":3075892,"vw":24.184055},{"c":24.72,"h":25.08,"l":24.52,"n":16109,"o":24.62,"t":"2025-10-06T04:00:00Z","v":1232877,"vw":24.807981},{"c":24.56,"h":25.2,"l":24.355,"n":15455,"o":24.73,"t":"2025-10-07T04:00:00Z","v":1216172,"vw":24.760985},{"c":25.12,"h":25.425,"l":24.6501,"n":21667,"o":25.18,"t":"2025-10-08T04:00:00Z","v":2566162,"vw":25.018456},{"c":23.94,"h":25.65,"l":23.4,"n":24825,"o":25.42,"t":"2025-10-09T04:00:00Z","v":2541478,"vw":24.471963},{"c":24.55,"h":25.02,"l":24.05,"n":15186,"o":24.3,"t":"2025-10-10T04:00:00Z","v":1376635,"vw":24.49584},{"c":26.35,"h":26.74,"l":25.48,"n":16867,"o":25.55,"t":"2025-10-13T04:00:00Z","v":1313657,"vw":26.241937},{"c":26.14,"h":26.72,"l":25.682,"n":11646,"o":25.995,"t":"2025-10-14T04:00:00Z","v":986509,"vw":26.339158},{"c":27.85,"h":27.94,"l":26.53,"n":15725,"o":26.64,"t":"2025-10-15T04:00:00Z","v":1302841,"vw":27.368056},{"c":28.95,"h":29.31,"l":27.91,"n":19679,"o":28.25,"t":"2025-10-16T04:00:00Z","v":1683852,"vw":28.758475},{"c":26.22,"h":28.18,"l":25.78,"n":21404,"o":28.08,"t":"2025-10-17T04:00:00Z","v":1738580,"vw":26.552306},{"c":26.59,"h":26.84,"l":26,"n":15469,"o":26.84,"t":"2025-10-20T04:00:00Z","v":1233310,"vw":26.563158},{"c":23.46,"h":24.52,"l":22.84,"n":26046,"o":24.42,"t":"2025-10-21T04:00:00Z","v":1853999,"vw":23.511539},{"c":23.5,"h":23.71,"l":22.3,"n":18509,"o":22.3,"t":"2025-10-22T04:00:00Z","v":1249796,"vw":23.194196},{"c":23.51,"h":24.195,"l":23.25,"n":11179,"o":24.195,"t":"2025-10-23T04:00:00Z","v":840251,"vw":23.548726},{"c":23.54,"h":24.046,"l":23.12,"n":11115,"o":23.18,"t":"2025-10-24T04:00:00Z","v":683371,"vw":23.664471},{"c":22.39,"h":23.3,"l":21.69,"n":15785,"o":22.77,"t":"2025-10-27T04:00:00Z","v":1165523,"vw":22.306793},{"c":23,"h":23.21,"l":21.6703,"n":12186,"o":21.73,"t":"2025-10-28T04:00:00Z","v":837380,"vw":22.79278},{"c":23.45,"h":24.2399,"l":23.24,"n":13531,"o":23.78,"t":"2025-10-29T04:00:00Z","v":1100603,"vw":23.65711},{"c":23.86,"h":24.0222,"l":23.4,"n":8301,"o":23.5,"t":"2025-10-30T04:00:00Z","v":577573,"vw":23.848442},{"c":23.83,"h":24.16,"l":23.26,"n":8333,"o":23.84,"t":"2025-10-31T04:00:00Z","v":627366,"vw":23.761954},{"c":23.49,"h":24.11,"l":22.832,"n":9121,"o":23.66,"t":"2025-11-03T05:00:00Z","v":696299,"vw":23.352461},{"c":22.09,"h":22.82,"l":22.01,"n":10781,"o":22.82,"t":"2025-11-04T05:00:00Z","v":706036,"vw":22.270389},{"c":22.36,"h":22.85,"l":22,"n":9002,"o":22.62,"t":"2025-11-05T05:00:00Z","v":739821,"vw":22.33513},{"c":22.31,"h":23,"l":22.23,"n":8958,"o":22.48,"t":"2025-11-06T05:00:00Z","v":565998,"vw":22.536325},{"c":22.79,"h":22.83,"l":22.02,"n":8830,"o":22.3,"t":"2025-11-07T05:00:00Z","v":574474,"vw":22.489515},{"c":24.24,"h":24.54,"l":23.45,"n":12299,"o":23.76,"t":"2025-11-10T05:00:00Z","v":743740,"vw":24.223273},{"c":23.98,"h":24.43,"l":23.71,"n":10408,"o":24.25,"t":"2025-11-11T05:00:00Z","v":553355,"vw":24.034861},{"c":24.97,"h":25.43,"l":23.821,"n":12954,"o":24.1,"t":"2025-11-12T05:00:00Z","v":917349,"vw":24.645324},{"c":23.27,"h":25.085,"l":22.81,"n":17921,"o":24.97,"t":"2025-11-13T05:00:00Z","v":1558084,"vw":23.415221},{"c":23.79,"h":23.99,"l":22.11,"n":18399,"o":22.11,"t":"2025-11-14T05:00:00Z","v":999971,"vw":23.431914},{"c":23.83,"h":24.1,"l":23.29,"n":11996,"o":23.42,"t":"2025-11-17T05:00:00Z","v":778296,"vw":23.806728},{"c":24.48,"h":24.65,"l":23.71,"n":11315,"o":23.91,"t":"2025-11-18T05:00:00Z","v":691946,"vw":24.344726},{"c":25.24,"h":25.695,"l":24.703,"n":12835,"o":24.82,"t":"2025-11-19T05:00:00Z","v":998200,"vw":25.192594},{"c":23.98,"h":26,"l":23.94,"n":14279,"o":25.4,"t":"2025-11-20T05:00:00Z","v":936501,"vw":24.60371},{"c":23.56,"h":24.555,"l":23.505,"n":16932,"o":23.62,"t":"2025-11-21T05:00:00Z","v":1669000,"vw":23.785752},{"c":25.02,"h":25.15,"l":23.64,"n":12504,"o":23.64,"t":"2025-11-24T05:00:00Z","v":938878,"vw":24.724665},{"c":25.17,"h":25.5795,"l":24.84,"n":9838,"o":25.08,"t":"2025-11-25T05:00:00Z","v":1040299,"vw":25.280496},{"c":26.78,"h":26.88,"l":25.48,"n":13848,"o":25.55,"t":"2025-11-26T05:00:00Z","v":1032228,"vw":26.522515},{"c":27.93,"h":28.08,"l":27.06,"n":10390,"o":27.38,"t":"2025-11-28T05:00:00Z","v":795395,"vw":27.777108},{"c":28.16,"h":28.65,"l":27.6101,"n":14765,"o":28.61,"t":"2025-12-01T05:00:00Z","v":881406,"vw":28.2114},{"c":29.23,"h":29.3099,"l":27.99,"n":15531,"o":28.44,"t":"2025-12-02T05:00:00Z","v":1215436,"vw":28.856728},{"c":29.53,"h":29.83,"l":29.1,"n":12103,"o":29.48,"t":"2025-12-03T05:00:00Z","v":715210,"vw":29.50104},{"c":30.66,"h":30.7202,"l":29.05,"n":16142,"o":29.13,"t":"2025-12-04T05:00:00Z","v":1223276,"vw":30.170753},{"c":29.94,"h":31.35,"l":29.69,"n":21439,"o":31.15,"t":"2025-12-05T05:00:00Z","v":1652415,"vw":30.359875},{"c":28.62,"h":30.19,"l":28.56,"n":11982,"o":30.16,"t":"2025-12-08T05:00:00Z","v":914842,"vw":28.948873},{"c":29.3,"h":29.68,"l":28.74,"n":14445,"o":28.84,"t":"2025-12-09T05:00:00Z","v":971279,"vw":29.259629},{"c":29.03,"h":29.31,"l":27.78,"n":16225,"o":29.28,"t":"2025-12-10T05:00:00Z","v":1056173,"vw":28.687046},{"c":30.31,"h":30.525,"l":28.88,"n":19354,"o":29.41,"t":"2025-12-11T05:00:00Z","v":1443099,"vw":30.12182},{"c":29.87,"h":31.19,"l":29.2201,"n":12356,"o":31.08,"t":"2025-12-12T05:00:00Z","v":747642,"vw":30.123399},{"c":28.54,"h":30.465,"l":28.19,"n":17850,"o":30.39,"t":"2025-12-15T05:00:00Z","v":1122208,"vw":28.767817},{"c":29.21,"h":29.55,"l":28.43,"n":11750,"o":28.67,"t":"2025-12-16T05:00:00Z","v":822084,"vw":29.092269},{"c":29.18,"h":30.13,"l":28.9,"n":13514,"o":29.5,"t":"2025-12-17T05:00:00Z","v":793560,"vw":29.424633},{"c":28.45,"h":30,"l":28.31,"n":18293,"o":29.125,"t":"2025-12-18T05:00:00Z","v":1345854,"vw":28.869255},{"c":29.58,"h":29.95,"l":28.47,"n":14958,"o":28.47,"t":"2025-12-19T05:00:00Z","v":2558591,"vw":29.538928},{"c":30.93,"h":31.22,"l":30.21,"n":17037,"o":30.55,"t":"2025-12-22T05:00:00Z","v":1278257,"vw":30.829331},{"c":31.69,"h":31.87,"l":30.26,"n":15039,"o":31.09,"t":"2025-12-23T05:00:00Z","v":1101327,"vw":31.407596},{"c":30.96,"h":31.69,"l":30.3377,"n":7912,"o":31.69,"t":"2025-12-24T05:00:00Z","v":518536,"vw":30.737897},{"c":31.14,"h":31.57,"l":30.7,"n":9291,"o":31.4,"t":"2025-12-26T05:00:00Z","v":628570,"vw":31.213184},{"c":29.69,"h":30.575,"l":29.13,"n":16152,"o":29.415,"t":"2025-12-29T05:00:00Z","v":1308305,"vw":29.750319},{"c":30.29,"h":30.817,"l":29.57,"n":11352,"o":30.49,"t":"2025-12-30T05:00:00Z","v":714393,"vw":30.259406},{"c":29.59,"h":30.715,"l":29.56,"n":8812,"o":29.915,"t":"2025-12-31T05:00:00Z","v":795403,"vw":29.958142},{"c":29.83,"h":30.43,"l":28.62,"n":11164,"o":30.3,"t":"2026-01-02T05:00:00Z","v":640918,"vw":29.388118},{"c":30.91,"h":32.52,"l":30.37,"n":18682,"o":30.88,"t":"2026-01-05T05:00:00Z","v":1494619,"vw":31.489961},{"c":31.97,"h":31.99,"l":31.12,"n":17814,"o":31.39,"t":"2026-01-06T05:00:00Z","v":1577864,"vw":31.67298},{"c":31.75,"h":31.75,"l":29.66,"n":18290,"o":30.9,"t":"2026-01-07T05:00:00Z","v":1638766,"vw":30.882557},{"c":31.22,"h":31.7,"l":30.64,"n":16908,"o":30.865,"t":"2026-01-08T05:00:00Z","v":1352892,"vw":31.184643},{"c":30.86,"h":31.67,"l":30.48,"n":11638,"o":31.48,"t":"2026-01-09T05:00:00Z","v":732662,"vw":31.080326},{"c":31.2,"h":32.29,"l":31.19,"n":15706,"o":32.01,"t":"2026-01-12T05:00:00Z","v":990757,"vw":31.50724},{"c":31.13,"h":31.76,"l":30.7,"n":11213,"o":31.27,"t":"2026-01-13T05:00:00Z","v":867762,"vw":31.20962},{"c":31.39,"h":32.03,"l":30.79,"n":17119,"o":31.68,"t":"2026-01-14T05:00:00Z","v":1264185,"vw":31.446321},{"c":31.32,"h":31.7488,"l":30.64,"n":11557,"o":30.91,"t":"2026-01-15T05:00:00Z","v":890953,"vw":31.397203},{"c":30.86,"h":31.39,"l":30.04,"n":14983,"o":31.09,"t":"2026-01-16T05:00:00Z","v":988833,"vw":30.858289},{"c":33.03,"h":33.155,"l":31.75,"n":19770,"o":32.29,"t":"2026-01-20T05:00:00Z","v":1406913,"vw":32.593755},{"c":32.74,"h":34.64,"l":32.21,"n":22126,"o":34.18,"t":"2026-01-21T05:00:00Z","v":1565808,"vw":33.396596},{"c":36.94,"h":37.22,"l":32.6,"n":30361,"o":32.6,"t":"2026-01-22T05:00:00Z","v":1917207,"vw":36.170929},{"c":36.37,"h":37.99,"l":35.78,"n":22864,"o":37.51,"t":"2026-01-23T05:00:00Z","v":1554027,"vw":36.545495},{"c":33.77,"h":37.99,"l":33.77,"n":30412,"o":37.71,"t":"2026-01-26T05:00:00Z","v":2275904,"vw":35.707497},{"c":34.31,"h":34.4,"l":32.48,"n":17904,"o":34.26,"t":"2026-01-27T05:00:00Z","v":1179209,"vw":33.566043},{"c":34.64,"h":34.91,"l":33.35,"n":17982,"o":34.8,"t":"2026-01-28T05:00:00Z","v":1099512,"vw":34.348741},{"c":33.54,"h":35.655,"l":31.81,"n":25402,"o":35.51,"t":"2026-01-29T05:00:00Z","v":2895888,"vw":33.273064},{"c":28.26,"h":31.67,"l":28.13,"n":32503,"o":30.55,"t":"2026-01-30T05:00:00Z","v":2088279,"vw":29.504102},{"c":27.81,"h":29.24,"l":27.41,"n":22785,"o":28.09,"t":"2026-02-02T05:00:00Z","v":1422254,"vw":27.938102},{"c":29.64,"h":30.75,"l":28.48,"n":25078,"o":30.15,"t":"2026-02-03T05:00:00Z","v":1467381,"vw":29.350932},{"c":29.56,"h":30.69,"l":28.24,"n":16890,"o":30.69,"t":"2026-02-04T05:00:00Z","v":1100239,"vw":29.135577},{"c":28.1,"h":29.4699,"l":27.51,"n":20422,"o":28.12,"t":"2026-02-05T05:00:00Z","v":1600667,"vw":28.217438},{"c":30,"h":30.33,"l":28.91,"n":13877,"o":28.91,"t":"2026-02-06T05:00:00Z","v":779192,"vw":29.875497},{"c":32.54,"h":32.6,"l":30.65,"n":14252,"o":30.97,"t":"2026-02-09T05:00:00Z","v":851119,"vw":31.865283},{"c":32.91,"h":33.13,"l":31.87,"n":10881,"o":32.3,"t":"2026-02-10T05:00:00Z","v":716460,"vw":32.636979},{"c":34.38,"h":34.7,"l":32.405,"n":13995,"o":34.08,"t":"2026-02-11T05:00:00Z","v":740121,"vw":33.586286},{"c":31.7,"h":34.56,"l":31.68,"n":17732,"o":33.77,"t":"2026-02-12T05:00:00Z","v":1172234,"vw":32.685061},{"c":34.01,"h":34.6,"l":32.03,"n":19830,"o":32.09,"t":"2026-02-13T05:00:00Z","v":1402739,"vw":33.715536},{"c":32.75,"h":33.09,"l":30.6401,"n":20837,"o":31.73,"t":"2026-02-17T05:00:00Z","v":1285211,"vw":32.316636},{"c":33.06,"h":33.62,"l":32.65,"n":14371,"o":33.39,"t":"2026-02-18T05:00:00Z","v":741340,"vw":33.146846},{"c":34.73,"h":34.79,"l":32.76,"n":12089,"o":32.76,"t":"2026-02-19T05:00:00Z","v":779588,"vw":34.200224},{"c":35.48,"h":35.91,"l":34.3,"n":16347,"o":34.87,"t":"2026-02-20T05:00:00Z","v":1010123,"vw":35.334235},{"c":36.37,"h":37.05,"l":35.52,"n":14377,"o":36.12,"t":"2026-02-23T05:00:00Z","v":920155,"vw":36.335389},{"c":37.4,"h":37.6599,"l":35.01,"n":12913,"o":35.31,"t":"2026-02-24T05:00:00Z","v":865823,"vw":36.86755},{"c":37.75,"h":38.51,"l":37.48,"n":8561,"o":38,"t":"2026-02-25T05:00:00Z","v":478038,"vw":38.088374},{"c":38.58,"h":38.75,"l":36.8201,"n":11370,"o":37.19,"t":"2026-02-26T05:00:00Z","v":773093,"vw":38.031925},{"c":39.35,"h":39.39,"l":38.29,"n":16162,"o":38.56,"t":"2026-02-27T05:00:00Z","v":891882,"vw":38.974756},{"c":39.3,"h":40.055,"l":37.75,"n":16082,"o":40.055,"t":"2026-03-02T05:00:00Z","v":999157,"vw":39.017919},{"c":35.59,"h":36.71,"l":34.06,"n":18314,"o":35.91,"t":"2026-03-03T05:00:00Z","v":1235583,"vw":35.253557},{"c":34.91,"h":36.72,"l":34.62,"n":11302,"o":36.61,"t":"2026-03-04T05:00:00Z","v":761282,"vw":35.337489},{"c":33.23,"h":34.2,"l":32.23,"n":13664,"o":34.2,"t":"2026-03-05T05:00:00Z","v":915877,"vw":33.001939},{"c":33.55,"h":34.1,"l":31.7601,"n":9456,"o":32.275,"t":"2026-03-06T05:00:00Z","v":620392,"vw":33.305375},{"c":34,"h":34.08,"l":31.2701,"n":11844,"o":31.81,"t":"2026-03-09T04:00:00Z","v":721317,"vw":32.718967},{"c":34.81,"h":35.586,"l":34.13,"n":9708,"o":34.75,"t":"2026-03-10T04:00:00Z","v":714721,"vw":34.913085},{"c":33.89,"h":34.34,"l":32.695,"n":10371,"o":34.01,"t":"2026-03-11T04:00:00Z","v":624385,"vw":33.602466},{"c":32.62,"h":33.81,"l":32.11,"n":10180,"o":33.81,"t":"2026-03-12T04:00:00Z","v":653129,"vw":32.851595},{"c":31.35,"h":32.5,"l":30.6,"n":20612,"o":32,"t":"2026-03-13T04:00:00Z","v":1606534,"vw":31.440743},{"c":31.34,"h":32.08,"l":30.24,"n":16357,"o":31.73,"t":"2026-03-16T04:00:00Z","v":1100196,"vw":31.156669},{"c":30.85,"h":31.94,"l":30.66,"n":14170,"o":31.49,"t":"2026-03-17T04:00:00Z","v":991930,"vw":31.07362},{"c":27.01,"h":29.41,"l":26.805,"n":24764,"o":29.41,"t":"2026-03-18T04:00:00Z","v":2027723,"vw":27.715745},{"c":24.84,"h":25.16,"l":23.58,"n":30461,"o":24.96,"t":"2026-03-19T04:00:00Z","v":2475693,"vw":24.535191},{"c":24.43,"h":24.925,"l":23.82,"n":29860,"o":24.81,"t":"2026-03-20T04:00:00Z","v":3913599,"vw":24.413656},{"c":25.82,"h":26.45,"l":24.65,"n":21849,"o":24.88,"t":"2026-03-23T04:00:00Z","v":1778550,"vw":25.673008},{"c":25.94,"h":26.18,"l":24.87,"n":13660,"o":25.44,"t":"2026-03-24T04:00:00Z","v":928907,"vw":25.778002},{"c":26.31,"h":27.82,"l":26.22,"n":15639,"o":27.45,"t":"2026-03-25T04:00:00Z","v":941942,"vw":26.776867},{"c":25.15,"h":26.26,"l":25.07,"n":20041,"o":25.09,"t":"2026-03-26T04:00:00Z","v":1227119,"vw":25.654296},{"c":25.92,"h":26.31,"l":24.68,"n":13310,"o":25,"t":"2026-03-27T04:00:00Z","v":778857,"vw":25.606079},{"c":25.67,"h":26.715,"l":25.34,"n":11390,"o":26.66,"t":"2026-03-30T04:00:00Z","v":722441,"vw":25.916992},{"c":28.34,"h":28.39,"l":26.65,"n":19377,"o":26.67,"t":"2026-03-31T04:00:00Z","v":1181639,"vw":27.765472},{"c":30.3,"h":31.26,"l":28.67,"n":21219,"o":29.15,"t":"2026-04-01T04:00:00Z","v":1577373,"vw":30.25191},{"c":30.14,"h":30.55,"l":28.14,"n":12967,"o":28.37,"t":"2026-04-02T04:00:00Z","v":930837,"vw":29.768524},{"c":30.59,"h":30.79,"l":29.81,"n":10913,"o":30.14,"t":"2026-04-06T04:00:00Z","v":719284,"vw":30.390706},{"c":30.75,"h":30.8675,"l":29.4065,"n":12461,"o":30.66,"t":"2026-04-07T04:00:00Z","v":1000635,"vw":30.383313},{"c":31.8,"h":33.08,"l":31.28,"n":14178,"o":32.85,"t":"2026-04-08T04:00:00Z","v":1082753,"vw":32.032692},{"c":32.46,"h":32.69,"l":30.81,"n":11023,"o":31.75,"t":"2026-04-09T04:00:00Z","v":790483,"vw":31.95339},{"c":31.15,"h":33.2,"l":30.9,"n":16831,"o":32.66,"t":"2026-04-10T04:00:00Z","v":1218418,"vw":31.514949},{"c":31.33,"h":32.025,"l":30.65,"n":10926,"o":30.65,"t":"2026-04-13T04:00:00Z","v":911429,"vw":31.423636},{"c":31.73,"h":32.2782,"l":31.46,"n":14671,"o":31.95,"t":"2026-04-14T04:00:00Z","v":815948,"vw":31.751716},{"c":31.11,"h":31.935,"l":30.78,"n":8730,"o":31.38,"t":"2026-04-15T04:00:00Z","v":448547,"vw":31.16925},{"c":31.47,"h":31.84,"l":31.11,"n":10307,"o":31.51,"t":"2026-04-16T04:00:00Z","v":645142,"vw":31.433402},{"c":33.6,"h":34.16,"l":32.015,"n":13947,"o":32.015,"t":"2026-04-17T04:00:00Z","v":764069,"vw":33.603251},{"c":33.04,"h":33.34,"l":32.45,"n":11695,"o":33,"t":"2026-04-20T04:00:00Z","v":521757,"vw":32.951736},{"c":30.75,"h":32.67,"l":30.7,"n":14763,"o":32.52,"t":"2026-04-21T04:00:00Z","v":730915,"vw":31.579166},{"c":31.04,"h":32.15,"l":30.97,"n":8916,"o":31.65,"t":"2026-04-22T04:00:00Z","v":439662,"vw":31.301945},{"c":30.18,"h":31.2499,"l":29.5,"n":13640,"o":30.6,"t":"2026-04-23T04:00:00Z","v":683908,"vw":30.244172},{"c":30.09,"h":30.5,"l":29.86,"n":11424,"o":30.2,"t":"2026-04-24T04:00:00Z","v":589923,"vw":30.181213},{"c":30.19,"h":30.69,"l":29.6,"n":9217,"o":29.92,"t":"2026-04-27T04:00:00Z","v":498833,"vw":30.206943},{"c":28.29,"h":29.41,"l":28.045,"n":16025,"o":29.27,"t":"2026-04-28T04:00:00Z","v":1101823,"vw":28.477092},{"c":26.83,"h":27.97,"l":26.74,"n":14985,"o":27.97,"t":"2026-04-29T04:00:00Z","v":1227158,"vw":27.044771},{"c":27.95,"h":28.25,"l":27.55,"n":12135,"o":27.95,"t":"2026-04-30T04:00:00Z","v":696654,"vw":27.827099},{"c":28.07,"h":28.5699,"l":27.6,"n":12705,"o":27.76,"t":"2026-05-01T04:00:00Z","v":761586,"vw":28.104689},{"c":28.16,"h":28.59,"l":27.44,"n":11731,"o":27.84,"t":"2026-05-04T04:00:00Z","v":646208,"vw":28.203619},{"c":28.04,"h":29.035,"l":28.02,"n":7646,"o":28.92,"t":"2026-05-05T04:00:00Z","v":435729,"vw":28.18952},{"c":30.36,"h":31.2093,"l":29.87,"n":15161,"o":30.07,"t":"2026-05-06T04:00:00Z","v":914150,"vw":30.429346},{"c":29.71,"h":32.24,"l":29.61,"n":19854,"o":31.19,"t":"2026-05-07T04:00:00Z","v":1647274,"vw":30.597247},{"c":31.21,"h":31.64,"l":30.23,"n":10308,"o":30.23,"t":"2026-05-08T04:00:00Z","v":531762,"vw":31.064382},{"c":33.33,"h":33.47,"l":31.45,"n":17936,"o":31.61,"t":"2026-05-11T04:00:00Z","v":1052224,"vw":33.056696},{"c":32.85,"h":33.4,"l":31.26,"n":15736,"o":32.6,"t":"2026-05-12T04:00:00Z","v":794000,"vw":32.533276},{"c":33.26,"h":33.58,"l":32.1,"n":13190,"o":32.71,"t":"2026-05-13T04:00:00Z","v":613380,"vw":33.039658},{"c":31.56,"h":33.08,"l":30.72,"n":19675,"o":33.06,"t":"2026-05-14T04:00:00Z","v":1456105,"vw":31.640665},{"c":29.41,"h":30.405,"l":28.82,"n":16436,"o":30.405,"t":"2026-05-15T04:00:00Z","v":1430387,"vw":29.400708},{"c":28.84,"h":29.9,"l":28.315,"n":12077,"o":29.5,"t":"2026-05-18T04:00:00Z","v":758075,"vw":28.85712},{"c":27.61,"h":28.23,"l":26.9601,"n":12964,"o":28.23,"t":"2026-05-19T04:00:00Z","v":789438,"vw":27.460323},{"c":30.65,"h":30.67,"l":28.02,"n":19224,"o":28.13,"t":"2026-05-20T04:00:00Z","v":1243746,"vw":29.752599},{"c":29.88,"h":30.79,"l":29.2,"n":11441,"o":29.95,"t":"2026-05-21T04:00:00Z","v":778004,"vw":29.938936},{"c":29.93,"h":30.49,"l":29.3,"n":10761,"o":29.89,"t":"2026-05-22T04:00:00Z","v":629976,"vw":29.948896},{"c":31.45,"h":31.58,"l":30.6601,"n":11669,"o":31.01,"t":"2026-05-26T04:00:00Z","v":715785,"vw":31.251517},{"c":30.93,"h":31.69,"l":30.46,"n":12482,"o":30.61,"t":"2026-05-27T04:00:00Z","v":590209,"vw":31.160348},{"c":32.32,"h":32.935,"l":30.1198,"n":12131,"o":30.84,"t":"2026-05-28T04:00:00Z","v":629791,"vw":32.153368},{"c":34.11,"h":34.29,"l":31.98,"n":15477,"o":32.16,"t":"2026-05-29T04:00:00Z","v":1008303,"vw":33.600125},{"c":33.29,"h":33.77,"l":32.05,"n":19417,"o":33.24,"t":"2026-06-01T04:00:00Z","v":1283367,"vw":33.277441},{"c":35.52,"h":35.58,"l":33.19,"n":18653,"o":33.36,"t":"2026-06-02T04:00:00Z","v":1241430,"vw":34.592094},{"c":34.3,"h":35.06,"l":33.8,"n":12876,"o":34.63,"t":"2026-06-03T04:00:00Z","v":851700,"vw":34.452406},{"c":34.05,"h":35.75,"l":33.46,"n":21038,"o":34.46,"t":"2026-06-04T04:00:00Z","v":1521158,"vw":34.2546},{"c":29.42,"h":33.715,"l":29.22,"n":11281,"o":33.23,"t":"2026-06-05T04:00:00Z","v":601219,"vw":30.336682},{"c":27.83,"h":29.83,"l":27.51,"n":19858,"o":29.67,"t":"2026-06-08T04:00:00Z","v":1708533,"vw":28.220149},{"c":27.8,"h":30.82,"l":26.71,"n":21374,"o":28.78,"t":"2026-06-09T04:00:00Z","v":2089825,"vw":28.579129},{"c":25.06,"h":27.11,"l":24.73,"n":28832,"o":26.87,"t":"2026-06-10T04:00:00Z","v":1989040,"vw":25.542315},{"c":26.99,"h":27.03,"l":24.8201,"n":22356,"o":25.26,"t":"2026-06-11T04:00:00Z","v":1286958,"vw":26.216716},{"c":28.04,"h":28.5515,"l":26.82,"n":14708,"o":27.29,"t":"2026-06-12T04:00:00Z","v":932927,"vw":27.930963},{"c":30.37,"h":31.42,"l":29.98,"n":16331,"o":30.49,"t":"2026-06-15T04:00:00Z","v":867467,"vw":30.601901},{"c":31.22,"h":32.26,"l":30.65,"n":17145,"o":31,"t":"2026-06-16T04:00:00Z","v":977847,"vw":31.302074},{"c":30.68,"h":33.04,"l":30.63,"n":17344,"o":31.22,"t":"2026-06-17T04:00:00Z","v":1015414,"vw":31.687918},{"c":29.65,"h":31.73,"l":28.69,"n":13682,"o":30.81,"t":"2026-06-18T04:00:00Z","v":957441,"vw":29.65252},{"c":29.35,"h":29.81,"l":28.58,"n":10352,"o":28.88,"t":"2026-06-22T04:00:00Z","v":592449,"vw":29.330928},{"c":27.06,"h":28.49,"l":26.975,"n":11382,"o":27.68,"t":"2026-06-23T04:00:00Z","v":676473,"vw":27.490017},{"c":24.75,"h":26.5799,"l":23.91,"n":16653,"o":26.1,"t":"2026-06-24T04:00:00Z","v":947700,"vw":24.870869},{"c":25.54,"h":26.1432,"l":24.57,"n":12280,"o":25.73,"t":"2026-06-25T04:00:00Z","v":572356,"vw":25.580992},{"c":26.15,"h":26.74,"l":25.7,"n":8842,"o":25.73,"t":"2026-06-26T04:00:00Z","v":655451,"vw":26.201798},{"c":25.36,"h":25.8,"l":24.8725,"n":9390,"o":25.8,"t":"2026-06-29T04:00:00Z","v":625539,"vw":25.261338},{"c":25.74,"h":25.95,"l":24.8,"n":8561,"o":25.4,"t":"2026-06-30T04:00:00Z","v":635007,"vw":25.667819},{"c":26.11,"h":27.13,"l":25.55,"n":6652,"o":25.55,"t":"2026-07-01T04:00:00Z","v":407806,"vw":26.374574},{"c":27.62,"h":28.32,"l":26.71,"n":11781,"o":26.71,"t":"2026-07-02T04:00:00Z","v":728456,"vw":27.61147},{"c":27.4,"h":28.66,"l":27.17,"n":8852,"o":28.34,"t":"2026-07-06T04:00:00Z","v":462719,"vw":27.592323},{"c":26.55,"h":27.414,"l":25.5,"n":10809,"o":27.15,"t":"2026-07-07T04:00:00Z","v":843813,"vw":26.31665},{"c":24.95,"h":26.175,"l":24.16,"n":11729,"o":25.81,"t":"2026-07-08T04:00:00Z","v":646436,"vw":25.04642},{"c":26.16,"h":26.34,"l":25.335,"n":8010,"o":25.54,"t":"2026-07-09T04:00:00Z","v":581627,"vw":26.005519},{"c":25.98,"h":26.535,"l":25.54,"n":7177,"o":25.88,"t":"2026-07-10T04:00:00Z","v":343968,"vw":26.098392},{"c":24.95,"h":25.675,"l":24.5099,"n":8511,"o":25.675,"t":"2026-07-13T04:00:00Z","v":450038,"vw":24.894757},{"c":25.85,"h":26.51,"l":25.6801,"n":7108,"o":25.99,"t":"2026-07-14T04:00:00Z","v":341427,"vw":25.967304},{"c":25.55,"h":26.3961,"l":24.77,"n":10048,"o":26.08,"t":"2026-07-15T04:00:00Z","v":521233,"vw":25.436337},{"c":24.44,"h":24.92,"l":23.91,"n":10884,"o":24.75,"t":"2026-07-16T04:00:00Z","v":663146,"vw":24.393594},{"c":24.64,"h":24.84,"l":23.69,"n":11961,"o":23.9,"t":"2026-07-17T04:00:00Z","v":582319,"vw":24.431489},{"c":24.79,"h":25.18,"l":24.43,"n":8601,"o":24.45,"t":"2026-07-20T04:00:00Z","v":481947,"vw":24.791817},{"c":26.35,"h":26.41,"l":25.49,"n":8673,"o":25.5,"t":"2026-07-21T04:00:00Z","v":507128,"vw":26.101355},{"c":27.32,"h":28.09,"l":26.96,"n":9361,"o":26.96,"t":"2026-07-22T04:00:00Z","v":527518,"vw":27.473621},{"c":26.03,"h":26.77,"l":25.61,"n":10794,"o":26.295,"t":"2026-07-23T04:00:00Z","v":407745,"vw":26.067792},{"c":25.98,"h":26.59,"l":25.85,"n":7849,"o":26.31,"t":"2026-07-24T04:00:00Z","v":327500,"vw":26.139222},{"c":26.22,"h":26.75,"l":25.5,"n":7172,"o":26.35,"t":"2026-07-27T04:00:00Z","v":323561,"vw":26.12493},{"c":25.03,"h":25.71,"l":24.51,"n":9779,"o":25.71,"t":"2026-07-28T04:00:00Z","v":463288,"vw":25.012906},{"c":25.25,"h":26.29,"l":24.4448,"n":14392,"o":24.87,"t":"2026-07-29T04:00:00Z","v":745309,"vw":25.011327},{"c":26.88,"h":26.9199,"l":25.32,"n":8745,"o":26,"t":"2026-07-30T04:00:00Z","v":436126,"vw":26.466486},{"c":25.81,"h":26.4,"l":25.3378,"n":7668,"o":26.4,"t":"2026-07-31T04:00:00Z","v":348557,"vw":25.851794},{"c":26.43,"h":26.52,"l":25.193,"n":8674,"o":25.71,"t":"2026-08-03T04:00:00Z","v":452077,"vw":26.018163},{"c":27.28,"h":27.87,"l":26.855,"n":11456,"o":27.5,"t":"2026-08-04T04:00:00Z","v":662294,"vw":27.511933},{"c":29.15,"h":29.55,"l":28.49,"n":15960,"o":28.6,"t":"2026-08-05T04:00:00Z","v":828008,"vw":29.197708},{"c":29.01,"h":29.5,"l":28.45,"n":11670,"o":28.62,"t":"2026-08-06T04:00:00Z","v":662903,"vw":29.095154},{"c":31.13,"h":31.6,"l":30.73,"n":19099,"o":30.95,"t":"2026-08-07T04:00:00Z","v":1011296,"vw":31.183334},{"c":31.25,"h":31.54,"l":30.66,"n":17273,"o":30.86,"t":"2026-08-10T04:00:00Z","v":1013267,"vw":31.270574},{"c":32.03,"h":32.11,"l":30.91,"n":13534,"o":31.24,"t":"2026-08-11T04:00:00Z","v":652747,"vw":31.638497},{"c":32.51,"h":33.3,"l":32.2,"n":10722,"o":33.2,"t":"2026-08-12T04:00:00Z","v":674318,"vw":32.648219},{"c":32.17,"h":32.445,"l":31.65,"n":8669,"o":31.89,"t":"2026-08-13T04:00:00Z","v":485792,"vw":32.008329},{"c":33.52,"h":34.19,"l":32.73,"n":13493,"o":32.73,"t":"2026-08-14T04:00:00Z","v":658122,"vw":33.571461},{"c":32.42,"h":33.72,"l":32.29,"n":12028,"o":33.72,"t":"2026-08-17T04:00:00Z","v":667342,"vw":32.877857},{"c":31.03,"h":32.19,"l":30.51,"n":14033,"o":31.9,"t":"2026-08-18T04:00:00Z","v":691191,"vw":31.123356},{"c":33.55,"h":33.91,"l":32.82,"n":21299,"o":33.338,"t":"2026-08-19T04:00:00Z","v":1384109,"vw":33.491369},{"c":33.27,"h":34.27,"l":32.9,"n":17134,"o":33,"t":"2026-08-20T04:00:00Z","v":898096,"vw":33.487166},{"c":30.16,"h":34.59,"l":29.77,"n":29315,"o":34.59,"t":"2026-08-21T04:00:00Z","v":3027142,"vw":30.785282},{"c":33.03,"h":33.2599,"l":29.9938,"n":19037,"o":30.07,"t":"2026-08-24T04:00:00Z","v":1297694,"vw":32.070789},{"c":35.03,"h":35.12,"l":32.1,"n":14623,"o":32.46,"t":"2026-08-25T04:00:00Z","v":957159,"vw":34.20632},{"c":34.19,"h":34.88,"l":33.83,"n":9289,"o":34.03,"t":"2026-08-26T04:00:00Z","v":503263,"vw":34.326021},{"c":34.06,"h":34.72,"l":33.78,"n":6632,"o":34.15,"t":"2026-08-27T04:00:00Z","v":402559,"vw":34.151397},{"c":32.39,"h":34.29,"l":32.04,"n":12333,"o":34.11,"t":"2026-08-28T04:00:00Z","v":675593,"vw":32.717491},{"c":31.78,"h":32.75,"l":31.69,"n":9531,"o":32.43,"t":"2026-08-31T04:00:00Z","v":588525,"vw":31.989667},{"c":29.92,"h":31.24,"l":29.9,"n":10047,"o":30.44,"t":"2026-09-01T04:00:00Z","v":986907,"vw":30.338506},{"c":31.11,"h":31.545,"l":30.55,"n":9299,"o":30.75,"t":"2026-09-02T04:00:00Z","v":619248,"vw":31.024635},{"c":32.57,"h":32.7,"l":31.44,"n":8667,"o":32.46,"t":"2026-09-03T04:00:00Z","v":508863,"vw":32.28018},{"c":31.83,"h":32.2,"l":31.4,"n":7323,"o":31.99,"t":"2026-09-04T04:00:00Z","v":414084,"vw":31.888229},{"c":31.76,"h":32.49,"l":31.63,"n":7686,"o":31.85,"t":"2026-09-08T04:00:00Z","v":509280,"vw":31.999401},{"c":32.32,"h":33.1499,"l":31.8,"n":7612,"o":32.46,"t":"2026-09-09T04:00:00Z","v":411847,"vw":32.318821},{"c":30.95,"h":31.47,"l":30.61,"n":8988,"o":31.16,"t":"2026-09-10T04:00:00Z","v":433938,"vw":31.033469},{"c":31.01,"h":32.03,"l":30.73,"n":7246,"o":31.5,"t":"2026-09-11T04:00:00Z","v":394124,"vw":31.295779},{"c":29.61,"h":30.07,"l":29.1501,"n":9952,"o":29.68,"t":"2026-09-14T04:00:00Z","v":461531,"vw":29.575951},{"c":29.3,"h":29.81,"l":28.87,"n":6861,"o":29.69,"t":"2026-09-15T04:00:00Z","v":345270,"vw":29.209106},{"c":29.24,"h":30.4716,"l":28.4,"n":9694,"o":30.34,"t":"2026-09-16T04:00:00Z","v":483799,"vw":29.330349},{"c":30.88,"h":31.2,"l":29.65,"n":9755,"o":30.06,"t":"2026-09-17T04:00:00Z","v":629608,"vw":30.689636},{"c":30.95,"h":31.44,"l":30.33,"n":8253,"o":31.44,"t":"2026-09-18T04:00:00Z","v":873558,"vw":30.910794},{"c":30.92,"h":31.19,"l":30.21,"n":7699,"o":31.1,"t":"2026-09-21T04:00:00Z","v":356602,"vw":30.730036},{"c":32.56,"h":32.745,"l":30.92,"n":8510,"o":30.95,"t":"2026-09-22T04:00:00Z","v":409936,"vw":31.869555},{"c":31.2,"h":31.54,"l":30.5301,"n":9003,"o":31.54,"t":"2026-09-23T04:00:00Z","v":418504,"vw":31.092987},{"c":29.98,"h":30.81,"l":29.39,"n":11424,"o":30.71,"t":"2026-09-24T04:00:00Z","v":650709,"vw":29.998932},{"c":30.3,"h":30.6199,"l":29.77,"n":6494,"o":30.08,"t":"2026-09-25T04:00:00Z","v":269749,"vw":30.265145},{"c":28.49,"h":29.27,"l":28.41,"n":10060,"o":28.58,"t":"2026-09-28T04:00:00Z","v":584309,"vw":28.777262},{"c":28.73,"h":29.035,"l":28.25,"n":9149,"o":28.75,"t":"2026-09-29T04:00:00Z","v":506023,"vw":28.555175},{"c":28.34,"h":29.525,"l":28.215,"n":8834,"o":29.525,"t":"2026-09-30T04:00:00Z","v":542422,"vw":28.620224},{"c":27.25,"h":28.4,"l":27.149,"n":11304,"o":28.32,"t":"2026-10-01T04:00:00Z","v":625709,"vw":27.507458},{"c":26.97,"h":27.89,"l":26.67,"n":10227,"o":27.8,"t":"2026-10-02T04:00:00Z","v":628872,"vw":27.070158},{"c":27.16,"h":27.34,"l":26.22,"n":8456,"o":27,"t":"2026-10-05T04:00:00Z","v":488624,"vw":26.8297},{"c":27.44,"h":27.7,"l":26.91,"n":7358,"o":27.4,"t":"2026-10-06T04:00:00Z","v":403427,"vw":27.423609},{"c":26.68,"h":26.76,"l":26.06,"n":11331,"o":26.54,"t":"2026-10-07T04:00:00Z","v":706914,"vw":26.529617},{"c":27.12,"h":27.23,"l":26.485,"n":9116,"o":26.485,"t":"2026-10-08T04:00:00Z","v":434463,"vw":27.023134},{"c":28.08,"h":28.2365,"l":27.335,"n":7592,"o":27.82,"t":"2026-10-09T04:00:00Z","v":392098,"vw":27.964708},{"c":27.6,"h":27.98,"l":27.11,"n":5843,"o":27.8,"t":"2026-10-12T04:00:00Z","v":350317,"vw":27.461113},{"c":26.73,"h":27.875,"l":26.4736,"n":7711,"o":27.7,"t":"2026-10-13T04:00:00Z","v":431566,"vw":26.927655},{"c":25.32,"h":26.19,"l":25.025,"n":13072,"o":25.89,"t":"2026-10-14T04:00:00Z","v":708894,"vw":25.268905},{"c":26.06,"h":26.14,"l":25.25,"n":11748,"o":25.6,"t":"2026-10-15T04:00:00Z","v":657522,"vw":25.793909},{"c":26,"h":26.9,"l":25.7,"n":8818,"o":25.95,"t":"2026-10-16T04:00:00Z","v":441710,"vw":26.138961},{"c":26.01,"h":26.265,"l":25.63,"n":7662,"o":25.94,"t":"2026-10-19T04:00:00Z","v":308239,"vw":25.964358},{"c":25.83,"h":26.905,"l":25.44,"n":6156,"o":25.61,"t":"2026-10-20T04:00:00Z","v":330051,"vw":26.150071},{"c":25.93,"h":26.17,"l":25.58,"n":9112,"o":26.09,"t":"2026-10-21T04:00:00Z","v":415653,"vw":25.878814},{"c":24.82,"h":25.1,"l":24.5716,"n":11951,"o":25.1,"t":"2026-10-22T04:00:00Z","v":715825,"vw":24.733679}],"volatilityBars":[{"c":30.7695,"h":30.7743,"l":30.7695,"n":2,"o":30.7743,"t":"2026-09-22T11:15:00Z","v":360,"vw":30.771113},{"c":30.7435,"h":30.7435,"l":30.7435,"n":1,"o":30.7435,"t":"2026-09-22T11:45:00Z","v":600,"vw":30.7435},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-09-22T13:00:00Z","v":100,"vw":31},{"c":31.34,"h":31.34,"l":30.92,"n":201,"o":30.95,"t":"2026-09-22T13:30:00Z","v":14583,"vw":31.026762},{"c":31.3,"h":31.5001,"l":31.16,"n":228,"o":31.34,"t":"2026-09-22T13:45:00Z","v":8085,"vw":31.35231},{"c":31.345,"h":31.42,"l":31.21,"n":259,"o":31.31,"t":"2026-09-22T14:00:00Z","v":33018,"vw":31.302483},{"c":31.21,"h":31.33,"l":31.17,"n":247,"o":31.3,"t":"2026-09-22T14:15:00Z","v":15157,"vw":31.272561},{"c":31.04,"h":31.27,"l":30.99,"n":311,"o":31.22,"t":"2026-09-22T14:30:00Z","v":14011,"vw":31.148674},{"c":31.27,"h":31.31,"l":31.08,"n":298,"o":31.08,"t":"2026-09-22T14:45:00Z","v":10532,"vw":31.200762},{"c":31.465,"h":31.465,"l":31.18,"n":156,"o":31.24,"t":"2026-09-22T15:00:00Z","v":6461,"vw":31.349925},{"c":31.45,"h":31.56,"l":31.43,"n":182,"o":31.5,"t":"2026-09-22T15:15:00Z","v":7718,"vw":31.48332},{"c":31.3301,"h":31.4201,"l":31.3301,"n":109,"o":31.42,"t":"2026-09-22T15:30:00Z","v":5206,"vw":31.393991},{"c":31.39,"h":31.39,"l":31.32,"n":155,"o":31.35,"t":"2026-09-22T15:45:00Z","v":9536,"vw":31.350595},{"c":31.4,"h":31.4048,"l":31.29,"n":99,"o":31.4,"t":"2026-09-22T16:00:00Z","v":7584,"vw":31.363793},{"c":31.405,"h":31.445,"l":31.3801,"n":76,"o":31.42,"t":"2026-09-22T16:15:00Z","v":4692,"vw":31.40033},{"c":31.635,"h":31.635,"l":31.43,"n":95,"o":31.43,"t":"2026-09-22T16:30:00Z","v":4685,"vw":31.536992},{"c":31.75,"h":31.81,"l":31.615,"n":161,"o":31.615,"t":"2026-09-22T16:45:00Z","v":10317,"vw":31.733718},{"c":31.7,"h":31.75,"l":31.67,"n":90,"o":31.7002,"t":"2026-09-22T17:00:00Z","v":3153,"vw":31.703914},{"c":31.6,"h":31.73,"l":31.59,"n":242,"o":31.69,"t":"2026-09-22T17:15:00Z","v":12594,"vw":31.66429},{"c":31.71,"h":31.71,"l":31.6,"n":139,"o":31.6,"t":"2026-09-22T17:30:00Z","v":6463,"vw":31.678894},{"c":32,"h":32.05,"l":31.69,"n":624,"o":31.7,"t":"2026-09-22T17:45:00Z","v":26691,"vw":31.843089},{"c":32.14,"h":32.18,"l":31.97,"n":474,"o":32.01,"t":"2026-09-22T18:00:00Z","v":20665,"vw":32.102302},{"c":32.15,"h":32.2205,"l":32.1128,"n":276,"o":32.12,"t":"2026-09-22T18:15:00Z","v":10759,"vw":32.149968},{"c":32.0811,"h":32.15,"l":32.05,"n":282,"o":32.13,"t":"2026-09-22T18:30:00Z","v":8974,"vw":32.100117},{"c":32.2,"h":32.21,"l":32.0773,"n":214,"o":32.0773,"t":"2026-09-22T18:45:00Z","v":8592,"vw":32.164573},{"c":32.32,"h":32.36,"l":32.2,"n":346,"o":32.21,"t":"2026-09-22T19:00:00Z","v":22937,"vw":32.319297},{"c":32.405,"h":32.41,"l":32.33,"n":331,"o":32.345,"t":"2026-09-22T19:15:00Z","v":16610,"vw":32.361501},{"c":32.66,"h":32.66,"l":32.415,"n":669,"o":32.415,"t":"2026-09-22T19:30:00Z","v":22032,"vw":32.54486},{"c":32.58,"h":32.745,"l":32.56,"n":1231,"o":32.665,"t":"2026-09-22T19:45:00Z","v":52136,"vw":32.67312},{"c":32.56,"h":32.56,"l":32.56,"n":14,"o":32.56,"t":"2026-09-22T20:00:00Z","v":24869,"vw":32.56},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-09-22T21:45:00Z","v":200,"vw":32.53},{"c":31.84,"h":31.84,"l":31.84,"n":3,"o":31.84,"t":"2026-09-23T09:45:00Z","v":425,"vw":31.84},{"c":30.79,"h":31.54,"l":30.55,"n":264,"o":31.54,"t":"2026-09-23T13:30:00Z","v":20957,"vw":31.197412},{"c":30.63,"h":30.9199,"l":30.5301,"n":246,"o":30.91,"t":"2026-09-23T13:45:00Z","v":17065,"vw":30.670767},{"c":30.75,"h":30.91,"l":30.63,"n":370,"o":30.63,"t":"2026-09-23T14:00:00Z","v":16160,"vw":30.764999},{"c":31.02,"h":31.07,"l":30.61,"n":423,"o":30.8,"t":"2026-09-23T14:15:00Z","v":16640,"vw":30.823262},{"c":31.13,"h":31.235,"l":30.961,"n":275,"o":30.9948,"t":"2026-09-23T14:30:00Z","v":11048,"vw":31.073919},{"c":31.24,"h":31.26,"l":31.02,"n":380,"o":31.1796,"t":"2026-09-23T14:45:00Z","v":15487,"vw":31.154503},{"c":31.17,"h":31.2399,"l":31.1201,"n":222,"o":31.18,"t":"2026-09-23T15:00:00Z","v":8577,"vw":31.16156},{"c":31.14,"h":31.23,"l":31.14,"n":143,"o":31.2,"t":"2026-09-23T15:15:00Z","v":2741,"vw":31.197121},{"c":31.07,"h":31.07,"l":30.93,"n":169,"o":31.055,"t":"2026-09-23T15:30:00Z","v":5992,"vw":31.004006},{"c":30.89,"h":31.06,"l":30.8464,"n":127,"o":31.03,"t":"2026-09-23T15:45:00Z","v":8044,"vw":30.936092},{"c":30.96,"h":30.96,"l":30.82,"n":90,"o":30.82,"t":"2026-09-23T16:00:00Z","v":2778,"vw":30.909538},{"c":31.13,"h":31.15,"l":30.92,"n":434,"o":30.97,"t":"2026-09-23T16:15:00Z","v":42090,"vw":30.996},{"c":31.2,"h":31.3,"l":31.15,"n":99,"o":31.15,"t":"2026-09-23T16:30:00Z","v":3059,"vw":31.217939},{"c":31.12,"h":31.19,"l":31.09,"n":143,"o":31.19,"t":"2026-09-23T16:45:00Z","v":5183,"vw":31.154922},{"c":30.98,"h":31.13,"l":30.92,"n":345,"o":31.13,"t":"2026-09-23T17:00:00Z","v":21965,"vw":31.024775},{"c":31.1199,"h":31.15,"l":30.9989,"n":174,"o":30.9989,"t":"2026-09-23T17:15:00Z","v":12797,"vw":31.102641},{"c":31.0762,"h":31.0784,"l":30.9311,"n":233,"o":31.0155,"t":"2026-09-23T17:30:00Z","v":9950,"vw":30.996925},{"c":31.2172,"h":31.2172,"l":31.035,"n":141,"o":31.045,"t":"2026-09-23T17:45:00Z","v":4673,"vw":31.12443},{"c":31.1895,"h":31.19,"l":31.13,"n":198,"o":31.18,"t":"2026-09-23T18:00:00Z","v":7379,"vw":31.150406},{"c":31.4,"h":31.41,"l":31.16,"n":344,"o":31.175,"t":"2026-09-23T18:15:00Z","v":19843,"vw":31.267995},{"c":31.37,"h":31.44,"l":31.35,"n":141,"o":31.38,"t":"2026-09-23T18:30:00Z","v":5998,"vw":31.378574},{"c":31.4,"h":31.41,"l":31.35,"n":227,"o":31.36,"t":"2026-09-23T18:45:00Z","v":7762,"vw":31.38174},{"c":31.36,"h":31.47,"l":31.345,"n":315,"o":31.42,"t":"2026-09-23T19:00:00Z","v":13054,"vw":31.392766},{"c":31.23,"h":31.33,"l":31.15,"n":353,"o":31.33,"t":"2026-09-23T19:15:00Z","v":14893,"vw":31.23544},{"c":31.12,"h":31.245,"l":31.08,"n":622,"o":31.21,"t":"2026-09-23T19:30:00Z","v":21236,"vw":31.158945},{"c":31.18,"h":31.27,"l":31.09,"n":1353,"o":31.11,"t":"2026-09-23T19:45:00Z","v":53403,"vw":31.195644},{"c":31.2,"h":31.2,"l":31.2,"n":14,"o":31.2,"t":"2026-09-23T20:00:00Z","v":28428,"vw":31.2},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-09-24T12:30:00Z","v":300,"vw":30.75},{"c":30.69,"h":30.81,"l":30.56,"n":204,"o":30.71,"t":"2026-09-24T13:30:00Z","v":17973,"vw":30.688172},{"c":30.67,"h":30.67,"l":30.54,"n":149,"o":30.66,"t":"2026-09-24T13:45:00Z","v":6985,"vw":30.615536},{"c":30.325,"h":30.72,"l":30.2469,"n":300,"o":30.72,"t":"2026-09-24T14:00:00Z","v":21557,"vw":30.462796},{"c":30.21,"h":30.33,"l":30.07,"n":452,"o":30.3194,"t":"2026-09-24T14:15:00Z","v":44194,"vw":30.16951},{"c":30.1691,"h":30.25,"l":30.14,"n":360,"o":30.18,"t":"2026-09-24T14:30:00Z","v":15694,"vw":30.192448},{"c":29.9,"h":30.35,"l":29.9,"n":448,"o":30.18,"t":"2026-09-24T14:45:00Z","v":50944,"vw":30.054972},{"c":29.795,"h":29.93,"l":29.76,"n":373,"o":29.9125,"t":"2026-09-24T15:00:00Z","v":24298,"vw":29.815015},{"c":29.6,"h":29.85,"l":29.58,"n":754,"o":29.78,"t":"2026-09-24T15:15:00Z","v":31575,"vw":29.758025},{"c":29.58,"h":29.58,"l":29.39,"n":404,"o":29.58,"t":"2026-09-24T15:30:00Z","v":28201,"vw":29.478287},{"c":29.7321,"h":29.9388,"l":29.585,"n":652,"o":29.62,"t":"2026-09-24T15:45:00Z","v":53001,"vw":29.742036},{"c":29.81,"h":29.83,"l":29.67,"n":362,"o":29.73,"t":"2026-09-24T16:00:00Z","v":15805,"vw":29.726438},{"c":30.16,"h":30.29,"l":29.795,"n":735,"o":29.81,"t":"2026-09-24T16:15:00Z","v":64069,"vw":30.045997},{"c":30.12,"h":30.26,"l":30.065,"n":252,"o":30.1886,"t":"2026-09-24T16:30:00Z","v":12393,"vw":30.15674},{"c":30.105,"h":30.25,"l":30.04,"n":252,"o":30.115,"t":"2026-09-24T16:45:00Z","v":14394,"vw":30.170537},{"c":30.19,"h":30.19,"l":30,"n":260,"o":30.08,"t":"2026-09-24T17:00:00Z","v":9789,"vw":30.108214},{"c":30.0066,"h":30.16,"l":30,"n":167,"o":30.145,"t":"2026-09-24T17:15:00Z","v":10433,"vw":30.086358},{"c":29.99,"h":30.04,"l":29.98,"n":155,"o":30.04,"t":"2026-09-24T17:30:00Z","v":4783,"vw":30.011081},{"c":30.04,"h":30.06,"l":29.98,"n":269,"o":29.995,"t":"2026-09-24T17:45:00Z","v":7446,"vw":30.009651},{"c":30.07,"h":30.07,"l":29.86,"n":262,"o":30.005,"t":"2026-09-24T18:00:00Z","v":9471,"vw":29.967443},{"c":29.98,"h":30.06,"l":29.885,"n":335,"o":30.06,"t":"2026-09-24T18:15:00Z","v":14313,"vw":29.984405},{"c":29.89,"h":30.17,"l":29.82,"n":545,"o":29.965,"t":"2026-09-24T18:30:00Z","v":21426,"vw":29.97444},{"c":29.91,"h":29.99,"l":29.905,"n":204,"o":29.9467,"t":"2026-09-24T18:45:00Z","v":7546,"vw":29.957214},{"c":29.82,"h":29.905,"l":29.78,"n":346,"o":29.905,"t":"2026-09-24T19:00:00Z","v":19107,"vw":29.818569},{"c":29.905,"h":29.91,"l":29.8,"n":412,"o":29.8,"t":"2026-09-24T19:15:00Z","v":14331,"vw":29.83782},{"c":30.12,"h":30.12,"l":29.9005,"n":453,"o":29.9295,"t":"2026-09-24T19:30:00Z","v":15373,"vw":29.982817},{"c":29.995,"h":30.09,"l":29.96,"n":1523,"o":30.08,"t":"2026-09-24T19:45:00Z","v":64231,"vw":30.019038},{"c":30.57,"h":30.57,"l":29.98,"n":19,"o":29.98,"t":"2026-09-24T20:00:00Z","v":23470,"vw":29.983069},{"c":29.9856,"h":29.9856,"l":29.9856,"n":1,"o":29.9856,"t":"2026-09-24T21:30:00Z","v":100,"vw":29.9856},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-09-24T23:00:00Z","v":100,"vw":30.28},{"c":30.83,"h":30.83,"l":30.83,"n":1,"o":30.83,"t":"2026-09-24T23:45:00Z","v":170,"vw":30.83},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-09-25T11:00:00Z","v":500,"vw":30.6},{"c":29.97,"h":30.235,"l":29.87,"n":224,"o":30.08,"t":"2026-09-25T13:30:00Z","v":11358,"vw":30.068475},{"c":30.05,"h":30.1637,"l":29.93,"n":203,"o":29.93,"t":"2026-09-25T13:45:00Z","v":11232,"vw":30.091069},{"c":30.0295,"h":30.08,"l":29.77,"n":241,"o":30.04,"t":"2026-09-25T14:00:00Z","v":11734,"vw":29.935698},{"c":30.12,"h":30.12,"l":30.03,"n":154,"o":30.08,"t":"2026-09-25T14:15:00Z","v":5682,"vw":30.088592},{"c":30.23,"h":30.23,"l":30.04,"n":193,"o":30.09,"t":"2026-09-25T14:30:00Z","v":6785,"vw":30.116999},{"c":30.3,"h":30.37,"l":30.19,"n":157,"o":30.29,"t":"2026-09-25T14:45:00Z","v":5220,"vw":30.240144},{"c":30.38,"h":30.44,"l":30.285,"n":114,"o":30.285,"t":"2026-09-25T15:00:00Z","v":3800,"vw":30.334333},{"c":30.33,"h":30.3799,"l":30.28,"n":104,"o":30.35,"t":"2026-09-25T15:15:00Z","v":4058,"vw":30.333455},{"c":30.365,"h":30.49,"l":30.35,"n":217,"o":30.36,"t":"2026-09-25T15:30:00Z","v":11886,"vw":30.404905},{"c":30.48,"h":30.48,"l":30.19,"n":171,"o":30.32,"t":"2026-09-25T15:45:00Z","v":6123,"vw":30.290452},{"c":30.42,"h":30.6199,"l":30.42,"n":175,"o":30.51,"t":"2026-09-25T16:00:00Z","v":11385,"vw":30.530188},{"c":30.41,"h":30.41,"l":30.34,"n":104,"o":30.4,"t":"2026-09-25T16:15:00Z","v":14046,"vw":30.364928},{"c":30.32,"h":30.435,"l":30.3,"n":217,"o":30.42,"t":"2026-09-25T16:30:00Z","v":7321,"vw":30.367598},{"c":30.205,"h":30.295,"l":30.1901,"n":91,"o":30.295,"t":"2026-09-25T16:45:00Z","v":6207,"vw":30.212149},{"c":30.29,"h":30.34,"l":30.24,"n":125,"o":30.24,"t":"2026-09-25T17:00:00Z","v":5031,"vw":30.280087},{"c":30.2059,"h":30.24,"l":30.18,"n":150,"o":30.23,"t":"2026-09-25T17:15:00Z","v":5235,"vw":30.219334},{"c":30.17,"h":30.2044,"l":30.11,"n":92,"o":30.17,"t":"2026-09-25T17:30:00Z","v":3263,"vw":30.140571},{"c":30.14,"h":30.195,"l":30.14,"n":47,"o":30.165,"t":"2026-09-25T17:45:00Z","v":3018,"vw":30.163731},{"c":30.22,"h":30.22,"l":30.18,"n":46,"o":30.1855,"t":"2026-09-25T18:00:00Z","v":1942,"vw":30.196777},{"c":30.185,"h":30.22,"l":30.15,"n":123,"o":30.2,"t":"2026-09-25T18:15:00Z","v":3186,"vw":30.181213},{"c":30.27,"h":30.295,"l":30.19,"n":223,"o":30.19,"t":"2026-09-25T18:30:00Z","v":7972,"vw":30.249914},{"c":30.31,"h":30.33,"l":30.28,"n":149,"o":30.28,"t":"2026-09-25T18:45:00Z","v":8810,"vw":30.290906},{"c":30.35,"h":30.35,"l":30.2601,"n":170,"o":30.32,"t":"2026-09-25T19:00:00Z","v":8298,"vw":30.306773},{"c":30.265,"h":30.36,"l":30.265,"n":299,"o":30.34,"t":"2026-09-25T19:15:00Z","v":9287,"vw":30.329829},{"c":30.34,"h":30.34,"l":30.25,"n":371,"o":30.275,"t":"2026-09-25T19:30:00Z","v":20129,"vw":30.29972},{"c":30.3,"h":30.38,"l":30.27,"n":1168,"o":30.33,"t":"2026-09-25T19:45:00Z","v":38863,"vw":30.315274},{"c":30.3,"h":30.3,"l":30.3,"n":32,"o":30.3,"t":"2026-09-25T20:00:00Z","v":18411,"vw":30.3},{"c":28.7,"h":29.66,"l":28.7,"n":53,"o":28.81,"t":"2026-09-28T08:00:00Z","v":3903,"vw":28.830331},{"c":28.69,"h":28.69,"l":28.69,"n":1,"o":28.69,"t":"2026-09-28T09:00:00Z","v":100,"vw":28.69},{"c":28.9,"h":29.04,"l":28.61,"n":26,"o":29.04,"t":"2026-09-28T11:00:00Z","v":1699,"vw":28.918316},{"c":28.51,"h":28.8,"l":28.51,"n":8,"o":28.54,"t":"2026-09-28T11:15:00Z","v":1705,"vw":28.600501},{"c":28.53,"h":28.75,"l":28.5,"n":16,"o":28.5,"t":"2026-09-28T11:30:00Z","v":2925,"vw":28.658251},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-09-28T12:45:00Z","v":175,"vw":28.93},{"c":28.81,"h":28.83,"l":28.41,"n":337,"o":28.58,"t":"2026-09-28T13:30:00Z","v":31910,"vw":28.582576},{"c":29.09,"h":29.27,"l":28.96,"n":460,"o":29.065,"t":"2026-09-28T13:45:00Z","v":14058,"vw":29.082643},{"c":29.125,"h":29.17,"l":29,"n":482,"o":29.08,"t":"2026-09-28T14:00:00Z","v":34944,"vw":29.073137},{"c":29.17,"h":29.17,"l":28.98,"n":235,"o":29.02,"t":"2026-09-28T14:15:00Z","v":12513,"vw":29.06513},{"c":29.025,"h":29.18,"l":28.98,"n":316,"o":29.07,"t":"2026-09-28T14:30:00Z","v":16933,"vw":29.072763},{"c":28.85,"h":29.025,"l":28.76,"n":342,"o":29.025,"t":"2026-09-28T14:45:00Z","v":27042,"vw":28.886566},{"c":28.893,"h":28.945,"l":28.86,"n":145,"o":28.87,"t":"2026-09-28T15:00:00Z","v":7088,"vw":28.895711},{"c":28.774,"h":28.92,"l":28.774,"n":368,"o":28.92,"t":"2026-09-28T15:15:00Z","v":25218,"vw":28.836495},{"c":28.84,"h":28.895,"l":28.73,"n":227,"o":28.76,"t":"2026-09-28T15:30:00Z","v":9714,"vw":28.810058},{"c":28.8525,"h":28.8525,"l":28.785,"n":153,"o":28.81,"t":"2026-09-28T15:45:00Z","v":4910,"vw":28.823556},{"c":28.7,"h":28.87,"l":28.69,"n":272,"o":28.82,"t":"2026-09-28T16:00:00Z","v":13941,"vw":28.789068},{"c":29.04,"h":29.17,"l":28.675,"n":590,"o":28.68,"t":"2026-09-28T16:15:00Z","v":34873,"vw":28.974272},{"c":28.84,"h":29.01,"l":28.84,"n":130,"o":28.98,"t":"2026-09-28T16:30:00Z","v":3813,"vw":28.954802},{"c":28.71,"h":28.8299,"l":28.71,"n":58,"o":28.8,"t":"2026-09-28T16:45:00Z","v":1789,"vw":28.780422},{"c":28.985,"h":29.05,"l":28.7,"n":350,"o":28.71,"t":"2026-09-28T17:00:00Z","v":12373,"vw":28.893436},{"c":28.945,"h":29,"l":28.87,"n":218,"o":28.985,"t":"2026-09-28T17:15:00Z","v":6259,"vw":28.931552},{"c":28.87,"h":28.965,"l":28.85,"n":149,"o":28.96,"t":"2026-09-28T17:30:00Z","v":6162,"vw":28.895935},{"c":28.79,"h":28.9078,"l":28.79,"n":203,"o":28.865,"t":"2026-09-28T17:45:00Z","v":10276,"vw":28.869374},{"c":28.8,"h":28.825,"l":28.77,"n":182,"o":28.81,"t":"2026-09-28T18:00:00Z","v":9032,"vw":28.790924},{"c":28.795,"h":28.8,"l":28.75,"n":201,"o":28.8,"t":"2026-09-28T18:15:00Z","v":9520,"vw":28.766738},{"c":28.82,"h":28.83,"l":28.77,"n":313,"o":28.77,"t":"2026-09-28T18:30:00Z","v":16702,"vw":28.789873},{"c":28.89,"h":28.905,"l":28.78,"n":294,"o":28.83,"t":"2026-09-28T18:45:00Z","v":13563,"vw":28.850841},{"c":28.65,"h":28.89,"l":28.65,"n":211,"o":28.89,"t":"2026-09-28T19:00:00Z","v":10330,"vw":28.756047},{"c":28.8,"h":28.82,"l":28.68,"n":410,"o":28.68,"t":"2026-09-28T19:15:00Z","v":16711,"vw":28.761838},{"c":28.75,"h":28.82,"l":28.73,"n":558,"o":28.81,"t":"2026-09-28T19:30:00Z","v":41616,"vw":28.762256},{"c":28.49,"h":28.745,"l":28.49,"n":1907,"o":28.74,"t":"2026-09-28T19:45:00Z","v":107614,"vw":28.587372},{"c":28.68,"h":29.05,"l":28.49,"n":35,"o":28.49,"t":"2026-09-28T20:00:00Z","v":42789,"vw":28.491962},{"c":28.5351,"h":28.5351,"l":28.52,"n":2,"o":28.52,"t":"2026-09-28T20:30:00Z","v":200,"vw":28.52755},{"c":28.742,"h":28.742,"l":28.51,"n":5,"o":28.51,"t":"2026-09-28T20:45:00Z","v":1104,"vw":28.699382},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-09-29T11:00:00Z","v":200,"vw":29},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-09-29T11:15:00Z","v":220,"vw":29},{"c":29.06,"h":29.06,"l":29.05,"n":2,"o":29.05,"t":"2026-09-29T11:30:00Z","v":280,"vw":29.056429},{"c":29.15,"h":29.15,"l":29.1,"n":4,"o":29.1,"t":"2026-09-29T12:00:00Z","v":360,"vw":29.126667},{"c":28.8712,"h":28.8712,"l":28.8712,"n":1,"o":28.8712,"t":"2026-09-29T12:15:00Z","v":350,"vw":28.8712},{"c":28.87,"h":28.89,"l":28.87,"n":2,"o":28.89,"t":"2026-09-29T12:30:00Z","v":650,"vw":28.877138},{"c":30.35,"h":30.35,"l":30.0419,"n":2,"o":30.0419,"t":"2026-09-29T13:00:00Z","v":275,"vw":30.153936},{"c":29,"h":29,"l":28.84,"n":2,"o":28.84,"t":"2026-09-29T13:15:00Z","v":392,"vw":28.942041},{"c":28.89,"h":29.035,"l":28.6,"n":220,"o":28.8,"t":"2026-09-29T13:30:00Z","v":18100,"vw":28.758771},{"c":28.83,"h":28.96,"l":28.78,"n":191,"o":28.78,"t":"2026-09-29T13:45:00Z","v":11924,"vw":28.890922},{"c":28.84,"h":28.96,"l":28.81,"n":174,"o":28.93,"t":"2026-09-29T14:00:00Z","v":8835,"vw":28.886176},{"c":28.73,"h":28.865,"l":28.73,"n":237,"o":28.82,"t":"2026-09-29T14:15:00Z","v":12119,"vw":28.812552},{"c":28.83,"h":28.83,"l":28.64,"n":246,"o":28.71,"t":"2026-09-29T14:30:00Z","v":9699,"vw":28.700746},{"c":28.69,"h":28.82,"l":28.69,"n":248,"o":28.8,"t":"2026-09-29T14:45:00Z","v":13546,"vw":28.732785},{"c":28.52,"h":28.71,"l":28.52,"n":259,"o":28.66,"t":"2026-09-29T15:00:00Z","v":10884,"vw":28.659499},{"c":28.3995,"h":28.575,"l":28.33,"n":430,"o":28.53,"t":"2026-09-29T15:15:00Z","v":23298,"vw":28.431998},{"c":28.4701,"h":28.5995,"l":28.4,"n":430,"o":28.4,"t":"2026-09-29T15:30:00Z","v":33095,"vw":28.489808},{"c":28.47,"h":28.63,"l":28.4302,"n":345,"o":28.5,"t":"2026-09-29T15:45:00Z","v":18750,"vw":28.541757},{"c":28.31,"h":28.48,"l":28.25,"n":538,"o":28.469,"t":"2026-09-29T16:00:00Z","v":60505,"vw":28.32854},{"c":28.4,"h":28.46,"l":28.29,"n":469,"o":28.32,"t":"2026-09-29T16:15:00Z","v":24343,"vw":28.374606},{"c":28.39,"h":28.43,"l":28.33,"n":162,"o":28.37,"t":"2026-09-29T16:30:00Z","v":10187,"vw":28.385402},{"c":28.31,"h":28.39,"l":28.31,"n":177,"o":28.34,"t":"2026-09-29T16:45:00Z","v":13759,"vw":28.360552},{"c":28.31,"h":28.31,"l":28.26,"n":132,"o":28.28,"t":"2026-09-29T17:00:00Z","v":7066,"vw":28.281577},{"c":28.38,"h":28.38,"l":28.34,"n":127,"o":28.35,"t":"2026-09-29T17:15:00Z","v":7389,"vw":28.355408},{"c":28.39,"h":28.4,"l":28.36,"n":124,"o":28.375,"t":"2026-09-29T17:30:00Z","v":5020,"vw":28.376205},{"c":28.33,"h":28.44,"l":28.33,"n":161,"o":28.41,"t":"2026-09-29T17:45:00Z","v":4618,"vw":28.387987},{"c":28.5,"h":28.62,"l":28.365,"n":674,"o":28.38,"t":"2026-09-29T18:00:00Z","v":42915,"vw":28.508738},{"c":28.48,"h":28.55,"l":28.47,"n":163,"o":28.53,"t":"2026-09-29T18:15:00Z","v":15252,"vw":28.490585},{"c":28.64,"h":28.725,"l":28.4001,"n":341,"o":28.46,"t":"2026-09-29T18:30:00Z","v":18797,"vw":28.51948},{"c":28.73,"h":28.73,"l":28.62,"n":184,"o":28.67,"t":"2026-09-29T18:45:00Z","v":13171,"vw":28.693003},{"c":28.7,"h":28.74,"l":28.69,"n":172,"o":28.725,"t":"2026-09-29T19:00:00Z","v":8981,"vw":28.721749},{"c":28.695,"h":28.78,"l":28.66,"n":431,"o":28.7,"t":"2026-09-29T19:15:00Z","v":16079,"vw":28.738855},{"c":28.76,"h":28.77,"l":28.69,"n":411,"o":28.695,"t":"2026-09-29T19:30:00Z","v":13924,"vw":28.728388},{"c":28.74,"h":28.8,"l":28.722,"n":1231,"o":28.76,"t":"2026-09-29T19:45:00Z","v":45449,"vw":28.764832},{"c":29.8182,"h":29.8182,"l":28.73,"n":19,"o":28.73,"t":"2026-09-29T20:00:00Z","v":22636,"vw":28.738394},{"c":28.73,"h":28.73,"l":28.73,"n":1,"o":28.73,"t":"2026-09-29T20:30:00Z","v":258,"vw":28.73},{"c":28.73,"h":28.73,"l":28.73,"n":2,"o":28.73,"t":"2026-09-30T10:15:00Z","v":450,"vw":28.73},{"c":28.62,"h":28.62,"l":28.62,"n":2,"o":28.62,"t":"2026-09-30T10:30:00Z","v":162,"vw":28.62},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-09-30T13:15:00Z","v":139,"vw":29.16},{"c":28.9399,"h":29.525,"l":28.8,"n":237,"o":29.525,"t":"2026-09-30T13:30:00Z","v":20016,"vw":28.942206},{"c":28.89,"h":28.985,"l":28.77,"n":403,"o":28.95,"t":"2026-09-30T13:45:00Z","v":52438,"vw":28.881673},{"c":29.26,"h":29.26,"l":28.8,"n":415,"o":28.85,"t":"2026-09-30T14:00:00Z","v":39712,"vw":28.901678},{"c":29.095,"h":29.34,"l":29.095,"n":185,"o":29.32,"t":"2026-09-30T14:15:00Z","v":5920,"vw":29.206625},{"c":29.02,"h":29.08,"l":28.95,"n":119,"o":29.0795,"t":"2026-09-30T14:30:00Z","v":3926,"vw":29.029384},{"c":28.95,"h":29.041,"l":28.9146,"n":171,"o":29.041,"t":"2026-09-30T14:45:00Z","v":15113,"vw":28.96074},{"c":28.94,"h":28.97,"l":28.8,"n":319,"o":28.95,"t":"2026-09-30T15:00:00Z","v":24572,"vw":28.916277},{"c":28.64,"h":28.93,"l":28.58,"n":355,"o":28.93,"t":"2026-09-30T15:15:00Z","v":24222,"vw":28.707774},{"c":28.67,"h":28.785,"l":28.63,"n":234,"o":28.67,"t":"2026-09-30T15:30:00Z","v":7610,"vw":28.715935},{"c":28.68,"h":28.715,"l":28.51,"n":380,"o":28.675,"t":"2026-09-30T15:45:00Z","v":22261,"vw":28.638457},{"c":28.72,"h":28.77,"l":28.6601,"n":224,"o":28.68,"t":"2026-09-30T16:00:00Z","v":18123,"vw":28.709117},{"c":28.6832,"h":28.72,"l":28.68,"n":84,"o":28.6989,"t":"2026-09-30T16:15:00Z","v":3990,"vw":28.697066},{"c":28.5,"h":28.7,"l":28.5,"n":162,"o":28.7,"t":"2026-09-30T16:30:00Z","v":9813,"vw":28.619441},{"c":28.41,"h":28.48,"l":28.34,"n":132,"o":28.48,"t":"2026-09-30T16:45:00Z","v":4833,"vw":28.410298},{"c":28.28,"h":28.41,"l":28.28,"n":123,"o":28.385,"t":"2026-09-30T17:00:00Z","v":4477,"vw":28.353818},{"c":28.315,"h":28.44,"l":28.215,"n":271,"o":28.27,"t":"2026-09-30T17:15:00Z","v":42067,"vw":28.336291},{"c":28.38,"h":28.3999,"l":28.33,"n":96,"o":28.33,"t":"2026-09-30T17:30:00Z","v":5989,"vw":28.375456},{"c":28.44,"h":28.44,"l":28.32,"n":442,"o":28.34,"t":"2026-09-30T17:45:00Z","v":29392,"vw":28.343211},{"c":28.47,"h":28.5,"l":28.45,"n":163,"o":28.45,"t":"2026-09-30T18:00:00Z","v":7806,"vw":28.46362},{"c":28.445,"h":28.45,"l":28.43,"n":129,"o":28.44,"t":"2026-09-30T18:15:00Z","v":3929,"vw":28.441769},{"c":28.48,"h":28.5,"l":28.43,"n":242,"o":28.45,"t":"2026-09-30T18:30:00Z","v":13143,"vw":28.471881},{"c":28.51,"h":28.51,"l":28.39,"n":269,"o":28.45,"t":"2026-09-30T18:45:00Z","v":13627,"vw":28.476815},{"c":28.52,"h":28.52,"l":28.47,"n":224,"o":28.49,"t":"2026-09-30T19:00:00Z","v":6754,"vw":28.505177},{"c":28.45,"h":28.5072,"l":28.435,"n":241,"o":28.5,"t":"2026-09-30T19:15:00Z","v":10697,"vw":28.464683},{"c":28.42,"h":28.4884,"l":28.385,"n":595,"o":28.42,"t":"2026-09-30T19:30:00Z","v":28966,"vw":28.438454},{"c":28.32,"h":28.505,"l":28.32,"n":1189,"o":28.45,"t":"2026-09-30T19:45:00Z","v":51042,"vw":28.404938},{"c":28.25,"h":28.34,"l":28.25,"n":24,"o":28.34,"t":"2026-09-30T20:00:00Z","v":29247,"vw":28.339684},{"c":28.3997,"h":28.3998,"l":28.3997,"n":3,"o":28.3998,"t":"2026-09-30T20:45:00Z","v":16693,"vw":28.399788},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-09-30T21:00:00Z","v":100,"vw":28.4},{"c":28.4962,"h":28.4962,"l":28.4962,"n":1,"o":28.4962,"t":"2026-09-30T22:00:00Z","v":100,"vw":28.4962},{"c":28.29,"h":28.29,"l":28.29,"n":3,"o":28.29,"t":"2026-10-01T08:00:00Z","v":133,"vw":28.29},{"c":28.6,"h":28.8,"l":28.6,"n":2,"o":28.8,"t":"2026-10-01T11:00:00Z","v":200,"vw":28.7},{"c":27.87,"h":28.4,"l":27.8081,"n":332,"o":28.32,"t":"2026-10-01T13:30:00Z","v":73369,"vw":28.225882},{"c":27.67,"h":27.955,"l":27.665,"n":305,"o":27.87,"t":"2026-10-01T13:45:00Z","v":13877,"vw":27.821587},{"c":27.42,"h":27.64,"l":27.17,"n":624,"o":27.64,"t":"2026-10-01T14:00:00Z","v":41510,"vw":27.365191},{"c":27.39,"h":27.49,"l":27.29,"n":270,"o":27.4401,"t":"2026-10-01T14:15:00Z","v":12436,"vw":27.378756},{"c":27.425,"h":27.5,"l":27.3005,"n":418,"o":27.39,"t":"2026-10-01T14:30:00Z","v":16001,"vw":27.422872},{"c":27.38,"h":27.46,"l":27.3,"n":266,"o":27.41,"t":"2026-10-01T14:45:00Z","v":10364,"vw":27.387756},{"c":27.38,"h":27.41,"l":27.21,"n":283,"o":27.32,"t":"2026-10-01T15:00:00Z","v":14002,"vw":27.296581},{"c":27.5,"h":27.6,"l":27.4,"n":411,"o":27.41,"t":"2026-10-01T15:15:00Z","v":44905,"vw":27.5012},{"c":27.335,"h":27.45,"l":27.31,"n":332,"o":27.42,"t":"2026-10-01T15:30:00Z","v":10664,"vw":27.399788},{"c":27.4,"h":27.5,"l":27.28,"n":256,"o":27.4,"t":"2026-10-01T15:45:00Z","v":8278,"vw":27.388474},{"c":27.515,"h":27.62,"l":27.46,"n":286,"o":27.46,"t":"2026-10-01T16:00:00Z","v":13326,"vw":27.551631},{"c":27.54,"h":27.7,"l":27.52,"n":468,"o":27.56,"t":"2026-10-01T16:15:00Z","v":23664,"vw":27.576371},{"c":27.47,"h":27.63,"l":27.465,"n":156,"o":27.54,"t":"2026-10-01T16:30:00Z","v":4252,"vw":27.548744},{"c":27.345,"h":27.51,"l":27.345,"n":237,"o":27.49,"t":"2026-10-01T16:45:00Z","v":10066,"vw":27.402558},{"c":27.33,"h":27.39,"l":27.26,"n":342,"o":27.345,"t":"2026-10-01T17:00:00Z","v":13725,"vw":27.344879},{"c":27.49,"h":27.61,"l":27.31,"n":404,"o":27.35,"t":"2026-10-01T17:15:00Z","v":17112,"vw":27.452575},{"c":27.49,"h":27.735,"l":27.43,"n":363,"o":27.56,"t":"2026-10-01T17:30:00Z","v":14921,"vw":27.600573},{"c":27.3,"h":27.5,"l":27.2287,"n":289,"o":27.48,"t":"2026-10-01T17:45:00Z","v":15122,"vw":27.331092},{"c":27.38,"h":27.45,"l":27.2,"n":432,"o":27.285,"t":"2026-10-01T18:00:00Z","v":16756,"vw":27.340274},{"c":27.31,"h":27.46,"l":27.31,"n":375,"o":27.375,"t":"2026-10-01T18:15:00Z","v":11661,"vw":27.39686},{"c":27.17,"h":27.41,"l":27.17,"n":312,"o":27.31,"t":"2026-10-01T18:30:00Z","v":12294,"vw":27.251843},{"c":27.26,"h":27.3,"l":27.165,"n":337,"o":27.17,"t":"2026-10-01T18:45:00Z","v":10094,"vw":27.24456},{"c":27.32,"h":27.32,"l":27.24,"n":259,"o":27.25,"t":"2026-10-01T19:00:00Z","v":9577,"vw":27.264954},{"c":27.155,"h":27.32,"l":27.15,"n":416,"o":27.32,"t":"2026-10-01T19:15:00Z","v":21746,"vw":27.264004},{"c":27.31,"h":27.32,"l":27.149,"n":686,"o":27.19,"t":"2026-10-01T19:30:00Z","v":41304,"vw":27.228355},{"c":27.23,"h":27.39,"l":27.23,"n":1860,"o":27.3,"t":"2026-10-01T19:45:00Z","v":87921,"vw":27.30619},{"c":27.25,"h":27.25,"l":27.25,"n":14,"o":27.25,"t":"2026-10-01T20:00:00Z","v":35344,"vw":27.25},{"c":27.27,"h":27.27,"l":27.2,"n":7,"o":27.2,"t":"2026-10-02T11:00:00Z","v":1120,"vw":27.207},{"c":27.9,"h":27.9,"l":27.43,"n":19,"o":27.43,"t":"2026-10-02T12:30:00Z","v":3124,"vw":27.753936},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-02T13:00:00Z","v":500,"vw":28},{"c":27.7077,"h":27.89,"l":27.58,"n":238,"o":27.8,"t":"2026-10-02T13:30:00Z","v":36652,"vw":27.787996},{"c":27.72,"h":27.8,"l":27.53,"n":345,"o":27.69,"t":"2026-10-02T13:45:00Z","v":14453,"vw":27.65306},{"c":27.605,"h":27.83,"l":27.58,"n":207,"o":27.77,"t":"2026-10-02T14:00:00Z","v":9715,"vw":27.7341},{"c":27.395,"h":27.61,"l":27.35,"n":295,"o":27.605,"t":"2026-10-02T14:15:00Z","v":18255,"vw":27.497209},{"c":27.45,"h":27.49,"l":27.36,"n":250,"o":27.395,"t":"2026-10-02T14:30:00Z","v":10671,"vw":27.432696},{"c":27.0501,"h":27.45,"l":27.0301,"n":629,"o":27.45,"t":"2026-10-02T14:45:00Z","v":37626,"vw":27.27101},{"c":26.8978,"h":27.11,"l":26.86,"n":531,"o":27.1,"t":"2026-10-02T15:00:00Z","v":35414,"vw":26.971307},{"c":26.83,"h":26.98,"l":26.74,"n":360,"o":26.94,"t":"2026-10-02T15:15:00Z","v":19524,"vw":26.865559},{"c":26.7,"h":26.98,"l":26.695,"n":315,"o":26.84,"t":"2026-10-02T15:30:00Z","v":14749,"vw":26.86124},{"c":26.78,"h":26.825,"l":26.67,"n":224,"o":26.7,"t":"2026-10-02T15:45:00Z","v":11746,"vw":26.744149},{"c":26.89,"h":26.9,"l":26.78,"n":254,"o":26.79,"t":"2026-10-02T16:00:00Z","v":11851,"vw":26.840934},{"c":26.79,"h":26.925,"l":26.765,"n":231,"o":26.885,"t":"2026-10-02T16:15:00Z","v":19853,"vw":26.862235},{"c":26.89,"h":26.91,"l":26.79,"n":433,"o":26.79,"t":"2026-10-02T16:30:00Z","v":30261,"vw":26.875402},{"c":26.865,"h":26.96,"l":26.86,"n":214,"o":26.885,"t":"2026-10-02T16:45:00Z","v":18907,"vw":26.882237},{"c":26.87,"h":26.93,"l":26.84,"n":210,"o":26.84,"t":"2026-10-02T17:00:00Z","v":7762,"vw":26.879554},{"c":26.845,"h":26.91,"l":26.8,"n":291,"o":26.874,"t":"2026-10-02T17:15:00Z","v":14648,"vw":26.85675},{"c":26.87,"h":26.939,"l":26.83,"n":85,"o":26.845,"t":"2026-10-02T17:30:00Z","v":2928,"vw":26.860872},{"c":26.8973,"h":26.93,"l":26.82,"n":205,"o":26.865,"t":"2026-10-02T17:45:00Z","v":9007,"vw":26.871485},{"c":26.895,"h":26.91,"l":26.79,"n":241,"o":26.85,"t":"2026-10-02T18:00:00Z","v":13185,"vw":26.847588},{"c":26.88,"h":26.88,"l":26.82,"n":142,"o":26.8736,"t":"2026-10-02T18:15:00Z","v":9714,"vw":26.84505},{"c":26.9,"h":26.915,"l":26.8201,"n":185,"o":26.87,"t":"2026-10-02T18:30:00Z","v":8400,"vw":26.880351},{"c":27.005,"h":27.005,"l":26.89,"n":360,"o":26.9,"t":"2026-10-02T18:45:00Z","v":28242,"vw":26.940011},{"c":27.03,"h":27.05,"l":26.93,"n":347,"o":27.02,"t":"2026-10-02T19:00:00Z","v":21651,"vw":26.986411},{"c":26.98,"h":27.06,"l":26.971,"n":365,"o":27.05,"t":"2026-10-02T19:15:00Z","v":18066,"vw":27.018979},{"c":27.005,"h":27.05,"l":26.95,"n":744,"o":27.005,"t":"2026-10-02T19:30:00Z","v":37826,"vw":26.996584},{"c":26.98,"h":27.05,"l":26.93,"n":1812,"o":27.01,"t":"2026-10-02T19:45:00Z","v":86089,"vw":26.988754},{"c":26.97,"h":26.97,"l":26.97,"n":14,"o":26.97,"t":"2026-10-02T20:00:00Z","v":39456,"vw":26.97},{"c":27,"h":27,"l":27,"n":7,"o":27,"t":"2026-10-02T22:15:00Z","v":1200,"vw":27},{"c":27.04,"h":27.04,"l":27.04,"n":4,"o":27.04,"t":"2026-10-02T22:30:00Z","v":300,"vw":27.04},{"c":26.3689,"h":28.317,"l":26.1445,"n":3,"o":28.317,"t":"2026-10-02T23:30:00Z","v":2997,"vw":26.943467},{"c":27.01,"h":27.15,"l":27,"n":11,"o":27.01,"t":"2026-10-05T11:00:00Z","v":1827,"vw":27.073088},{"c":27.2,"h":27.2,"l":27.1893,"n":3,"o":27.1893,"t":"2026-10-05T11:15:00Z","v":500,"vw":27.19786},{"c":27.05,"h":27.05,"l":27.05,"n":1,"o":27.05,"t":"2026-10-05T12:00:00Z","v":400,"vw":27.05},{"c":27.06,"h":27.1,"l":27.06,"n":3,"o":27.1,"t":"2026-10-05T12:15:00Z","v":2200,"vw":27.06337},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-05T12:45:00Z","v":200,"vw":27.1},{"c":27,"h":27.05,"l":27,"n":3,"o":27.05,"t":"2026-10-05T13:00:00Z","v":600,"vw":27.008333},{"c":26.9157,"h":26.9157,"l":26.9157,"n":1,"o":26.9157,"t":"2026-10-05T13:15:00Z","v":100,"vw":26.9157},{"c":26.53,"h":27,"l":26.53,"n":229,"o":27,"t":"2026-10-05T13:30:00Z","v":31537,"vw":26.925156},{"c":26.3,"h":26.565,"l":26.27,"n":566,"o":26.53,"t":"2026-10-05T13:45:00Z","v":29854,"vw":26.400949},{"c":26.605,"h":26.605,"l":26.33,"n":217,"o":26.36,"t":"2026-10-05T14:00:00Z","v":9694,"vw":26.4928},{"c":26.405,"h":26.6,"l":26.36,"n":200,"o":26.59,"t":"2026-10-05T14:15:00Z","v":12133,"vw":26.491742},{"c":26.49,"h":26.49,"l":26.22,"n":317,"o":26.34,"t":"2026-10-05T14:30:00Z","v":15137,"vw":26.378678},{"c":26.62,"h":26.665,"l":26.4469,"n":205,"o":26.4469,"t":"2026-10-05T14:45:00Z","v":10828,"vw":26.594139},{"c":26.4999,"h":26.62,"l":26.3701,"n":304,"o":26.62,"t":"2026-10-05T15:00:00Z","v":19565,"vw":26.47716},{"c":26.53,"h":26.53,"l":26.435,"n":283,"o":26.5,"t":"2026-10-05T15:15:00Z","v":12278,"vw":26.470019},{"c":26.58,"h":26.59,"l":26.48,"n":255,"o":26.565,"t":"2026-10-05T15:30:00Z","v":34769,"vw":26.532147},{"c":26.7,"h":26.75,"l":26.55,"n":217,"o":26.6,"t":"2026-10-05T15:45:00Z","v":10954,"vw":26.648475},{"c":26.705,"h":26.705,"l":26.62,"n":136,"o":26.7,"t":"2026-10-05T16:00:00Z","v":6147,"vw":26.645929},{"c":26.715,"h":26.7262,"l":26.64,"n":98,"o":26.65,"t":"2026-10-05T16:15:00Z","v":4044,"vw":26.676824},{"c":26.75,"h":26.77,"l":26.701,"n":105,"o":26.76,"t":"2026-10-05T16:30:00Z","v":3848,"vw":26.743484},{"c":26.73,"h":26.8,"l":26.7,"n":278,"o":26.745,"t":"2026-10-05T16:45:00Z","v":33325,"vw":26.738064},{"c":26.73,"h":26.7794,"l":26.71,"n":115,"o":26.76,"t":"2026-10-05T17:00:00Z","v":3763,"vw":26.738921},{"c":26.76,"h":26.76,"l":26.67,"n":120,"o":26.71,"t":"2026-10-05T17:15:00Z","v":5840,"vw":26.721526},{"c":26.82,"h":26.82,"l":26.7168,"n":192,"o":26.725,"t":"2026-10-05T17:30:00Z","v":4677,"vw":26.751708},{"c":26.845,"h":26.865,"l":26.8026,"n":94,"o":26.82,"t":"2026-10-05T17:45:00Z","v":4275,"vw":26.831624},{"c":26.865,"h":26.88,"l":26.8,"n":177,"o":26.845,"t":"2026-10-05T18:00:00Z","v":8001,"vw":26.844441},{"c":26.96,"h":26.97,"l":26.88,"n":197,"o":26.88,"t":"2026-10-05T18:15:00Z","v":11285,"vw":26.90949},{"c":27.04,"h":27.065,"l":26.98,"n":291,"o":26.98,"t":"2026-10-05T18:30:00Z","v":7944,"vw":27.021466},{"c":27.2,"h":27.2,"l":27,"n":239,"o":27.008,"t":"2026-10-05T18:45:00Z","v":19685,"vw":27.099887},{"c":27.235,"h":27.26,"l":27.18,"n":278,"o":27.22,"t":"2026-10-05T19:00:00Z","v":12821,"vw":27.215974},{"c":27.17,"h":27.2,"l":27.12,"n":275,"o":27.2,"t":"2026-10-05T19:15:00Z","v":10893,"vw":27.181904},{"c":27.245,"h":27.25,"l":27.1573,"n":374,"o":27.17,"t":"2026-10-05T19:30:00Z","v":16167,"vw":27.220974},{"c":27.15,"h":27.34,"l":27.145,"n":1545,"o":27.25,"t":"2026-10-05T19:45:00Z","v":68598,"vw":27.229762},{"c":27.16,"h":27.16,"l":27.16,"n":20,"o":27.16,"t":"2026-10-05T20:00:00Z","v":37109,"vw":27.16},{"c":27.2601,"h":27.2601,"l":27.2601,"n":1,"o":27.2601,"t":"2026-10-05T20:45:00Z","v":100,"vw":27.2601},{"c":27.4,"h":28,"l":27.4,"n":4,"o":27.5,"t":"2026-10-05T23:30:00Z","v":400,"vw":27.6625},{"c":27.3507,"h":27.3507,"l":27.3507,"n":1,"o":27.3507,"t":"2026-10-06T12:45:00Z","v":100,"vw":27.3507},{"c":27.175,"h":27.505,"l":27.16,"n":264,"o":27.4,"t":"2026-10-06T13:30:00Z","v":20696,"vw":27.246211},{"c":27.05,"h":27.2,"l":27,"n":329,"o":27.18,"t":"2026-10-06T13:45:00Z","v":16785,"vw":27.063442},{"c":26.99,"h":27.11,"l":26.99,"n":189,"o":27.03,"t":"2026-10-06T14:00:00Z","v":8893,"vw":27.060806},{"c":26.96,"h":27,"l":26.9101,"n":249,"o":26.988,"t":"2026-10-06T14:15:00Z","v":12934,"vw":26.971144},{"c":27.01,"h":27.045,"l":26.91,"n":192,"o":27,"t":"2026-10-06T14:30:00Z","v":7458,"vw":26.960945},{"c":27.11,"h":27.2086,"l":27.01,"n":99,"o":27.015,"t":"2026-10-06T14:45:00Z","v":2807,"vw":27.107735},{"c":27.41,"h":27.41,"l":27.09,"n":183,"o":27.15,"t":"2026-10-06T15:00:00Z","v":5740,"vw":27.288448},{"c":27.4,"h":27.46,"l":27.39,"n":169,"o":27.395,"t":"2026-10-06T15:15:00Z","v":5098,"vw":27.407692},{"c":27.56,"h":27.6142,"l":27.415,"n":105,"o":27.415,"t":"2026-10-06T15:30:00Z","v":3317,"vw":27.551878},{"c":27.39,"h":27.61,"l":27.39,"n":78,"o":27.57,"t":"2026-10-06T15:45:00Z","v":3025,"vw":27.52},{"c":27.4441,"h":27.48,"l":27.4,"n":148,"o":27.43,"t":"2026-10-06T16:00:00Z","v":5917,"vw":27.438688},{"c":27.39,"h":27.51,"l":27.39,"n":288,"o":27.455,"t":"2026-10-06T16:15:00Z","v":42039,"vw":27.467085},{"c":27.395,"h":27.4,"l":27.35,"n":95,"o":27.38,"t":"2026-10-06T16:30:00Z","v":5158,"vw":27.380021},{"c":27.52,"h":27.525,"l":27.39,"n":145,"o":27.4199,"t":"2026-10-06T16:45:00Z","v":51513,"vw":27.450561},{"c":27.58,"h":27.59,"l":27.52,"n":87,"o":27.56,"t":"2026-10-06T17:00:00Z","v":5964,"vw":27.575926},{"c":27.53,"h":27.62,"l":27.52,"n":228,"o":27.585,"t":"2026-10-06T17:15:00Z","v":8836,"vw":27.5567},{"c":27.5834,"h":27.59,"l":27.53,"n":210,"o":27.55,"t":"2026-10-06T17:30:00Z","v":31425,"vw":27.561957},{"c":27.57,"h":27.59,"l":27.54,"n":92,"o":27.59,"t":"2026-10-06T17:45:00Z","v":4693,"vw":27.558784},{"c":27.655,"h":27.655,"l":27.54,"n":107,"o":27.5431,"t":"2026-10-06T18:00:00Z","v":5551,"vw":27.60261},{"c":27.54,"h":27.69,"l":27.54,"n":142,"o":27.655,"t":"2026-10-06T18:15:00Z","v":4813,"vw":27.63896},{"c":27.59,"h":27.59,"l":27.54,"n":67,"o":27.555,"t":"2026-10-06T18:30:00Z","v":3280,"vw":27.551529},{"c":27.65,"h":27.65,"l":27.565,"n":150,"o":27.58,"t":"2026-10-06T18:45:00Z","v":5851,"vw":27.586338},{"c":27.59,"h":27.7,"l":27.585,"n":216,"o":27.63,"t":"2026-10-06T19:00:00Z","v":16627,"vw":27.641012},{"c":27.485,"h":27.63,"l":27.445,"n":221,"o":27.59,"t":"2026-10-06T19:15:00Z","v":11752,"vw":27.513456},{"c":27.53,"h":27.53,"l":27.4401,"n":336,"o":27.49,"t":"2026-10-06T19:30:00Z","v":17384,"vw":27.456816},{"c":27.47,"h":27.55,"l":27.43,"n":1285,"o":27.53,"t":"2026-10-06T19:45:00Z","v":45937,"vw":27.470692},{"c":27.44,"h":27.44,"l":27.44,"n":16,"o":27.44,"t":"2026-10-06T20:00:00Z","v":26130,"vw":27.44},{"c":27,"h":27.06,"l":27,"n":2,"o":27.06,"t":"2026-10-07T09:15:00Z","v":387,"vw":27.028992},{"c":27.04,"h":27.05,"l":27.04,"n":3,"o":27.05,"t":"2026-10-07T10:00:00Z","v":726,"vw":27.043196},{"c":27.04,"h":27.05,"l":27.04,"n":3,"o":27.05,"t":"2026-10-07T10:15:00Z","v":741,"vw":27.046667},{"c":27.05,"h":27.05,"l":26.96,"n":4,"o":26.96,"t":"2026-10-07T10:30:00Z","v":990,"vw":27.002434},{"c":27.05,"h":27.05,"l":27.03,"n":2,"o":27.03,"t":"2026-10-07T10:45:00Z","v":494,"vw":27.04},{"c":26.8,"h":26.94,"l":26.8,"n":4,"o":26.94,"t":"2026-10-07T11:00:00Z","v":410,"vw":26.904194},{"c":26.6,"h":26.7,"l":26.6,"n":2,"o":26.7,"t":"2026-10-07T12:15:00Z","v":200,"vw":26.65},{"c":27.12,"h":27.12,"l":26.5,"n":2,"o":26.5,"t":"2026-10-07T12:30:00Z","v":200,"vw":26.81},{"c":26.28,"h":26.66,"l":26.06,"n":439,"o":26.54,"t":"2026-10-07T13:30:00Z","v":48318,"vw":26.336985},{"c":26.47,"h":26.5,"l":26.3364,"n":224,"o":26.3364,"t":"2026-10-07T13:45:00Z","v":14641,"vw":26.455379},{"c":26.4,"h":26.53,"l":26.29,"n":270,"o":26.51,"t":"2026-10-07T14:00:00Z","v":11889,"vw":26.40866},{"c":26.45,"h":26.45,"l":26.27,"n":343,"o":26.3201,"t":"2026-10-07T14:15:00Z","v":16885,"vw":26.343381},{"c":26.52,"h":26.58,"l":26.41,"n":305,"o":26.41,"t":"2026-10-07T14:30:00Z","v":12054,"vw":26.512797},{"c":26.53,"h":26.58,"l":26.47,"n":224,"o":26.51,"t":"2026-10-07T14:45:00Z","v":10319,"vw":26.513455},{"c":26.5,"h":26.55,"l":26.48,"n":160,"o":26.51,"t":"2026-10-07T15:00:00Z","v":4072,"vw":26.51775},{"c":26.46,"h":26.48,"l":26.46,"n":51,"o":26.4605,"t":"2026-10-07T15:15:00Z","v":667,"vw":26.470125},{"c":26.53,"h":26.65,"l":26.5,"n":481,"o":26.5,"t":"2026-10-07T15:30:00Z","v":29362,"vw":26.579919},{"c":26.36,"h":26.55,"l":26.3,"n":246,"o":26.55,"t":"2026-10-07T15:45:00Z","v":10653,"vw":26.4239},{"c":26.515,"h":26.515,"l":26.35,"n":382,"o":26.355,"t":"2026-10-07T16:00:00Z","v":19466,"vw":26.400235},{"c":26.63,"h":26.65,"l":26.48,"n":137,"o":26.4953,"t":"2026-10-07T16:15:00Z","v":6247,"vw":26.575622},{"c":26.515,"h":26.63,"l":26.515,"n":214,"o":26.63,"t":"2026-10-07T16:30:00Z","v":11048,"vw":26.589492},{"c":26.52,"h":26.605,"l":26.5,"n":235,"o":26.51,"t":"2026-10-07T16:45:00Z","v":14873,"vw":26.543791},{"c":26.76,"h":26.76,"l":26.54,"n":288,"o":26.54,"t":"2026-10-07T17:00:00Z","v":11121,"vw":26.62278},{"c":26.6211,"h":26.69,"l":26.615,"n":86,"o":26.66,"t":"2026-10-07T17:15:00Z","v":4256,"vw":26.647991},{"c":26.54,"h":26.58,"l":26.53,"n":145,"o":26.58,"t":"2026-10-07T17:30:00Z","v":6263,"vw":26.549917},{"c":26.56,"h":26.6,"l":26.4927,"n":352,"o":26.51,"t":"2026-10-07T17:45:00Z","v":21976,"vw":26.544945},{"c":26.5,"h":26.54,"l":26.48,"n":147,"o":26.51,"t":"2026-10-07T18:00:00Z","v":7515,"vw":26.504551},{"c":26.455,"h":26.52,"l":26.43,"n":274,"o":26.5,"t":"2026-10-07T18:15:00Z","v":28232,"vw":26.465831},{"c":26.4863,"h":26.51,"l":26.4201,"n":272,"o":26.4201,"t":"2026-10-07T18:30:00Z","v":14695,"vw":26.475114},{"c":26.43,"h":26.49,"l":26.43,"n":185,"o":26.49,"t":"2026-10-07T18:45:00Z","v":8678,"vw":26.47475},{"c":26.455,"h":26.47,"l":26.355,"n":599,"o":26.4508,"t":"2026-10-07T19:00:00Z","v":28993,"vw":26.433249},{"c":26.45,"h":26.53,"l":26.45,"n":520,"o":26.455,"t":"2026-10-07T19:15:00Z","v":26475,"vw":26.486059},{"c":26.55,"h":26.55,"l":26.425,"n":1220,"o":26.455,"t":"2026-10-07T19:30:00Z","v":68887,"vw":26.489908},{"c":26.7,"h":26.74,"l":26.465,"n":2815,"o":26.52,"t":"2026-10-07T19:45:00Z","v":215491,"vw":26.611421},{"c":26.68,"h":26.68,"l":26.68,"n":13,"o":26.68,"t":"2026-10-07T20:00:00Z","v":36707,"vw":26.68},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-07T20:30:00Z","v":100,"vw":26.7},{"c":26.71,"h":26.71,"l":26.7,"n":2,"o":26.7,"t":"2026-10-08T08:00:00Z","v":280,"vw":26.706429},{"c":26.81,"h":26.81,"l":26.81,"n":2,"o":26.81,"t":"2026-10-08T09:00:00Z","v":152,"vw":26.81},{"c":26.8,"h":26.82,"l":26.8,"n":33,"o":26.82,"t":"2026-10-08T09:30:00Z","v":574,"vw":26.806969},{"c":26.66,"h":26.66,"l":26.66,"n":1,"o":26.66,"t":"2026-10-08T11:45:00Z","v":180,"vw":26.66},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-08T12:15:00Z","v":100,"vw":26.8},{"c":26.7,"h":26.7,"l":26.7,"n":6,"o":26.7,"t":"2026-10-08T13:00:00Z","v":504,"vw":26.7},{"c":27.01,"h":27.06,"l":26.485,"n":327,"o":26.485,"t":"2026-10-08T13:30:00Z","v":32481,"vw":26.787989},{"c":27.17,"h":27.23,"l":26.9,"n":192,"o":26.955,"t":"2026-10-08T13:45:00Z","v":8710,"vw":27.09874},{"c":26.87,"h":27.15,"l":26.82,"n":154,"o":27.1201,"t":"2026-10-08T14:00:00Z","v":6752,"vw":26.997325},{"c":27,"h":27.04,"l":26.8,"n":232,"o":26.82,"t":"2026-10-08T14:15:00Z","v":9847,"vw":26.940042},{"c":26.975,"h":27.04,"l":26.92,"n":295,"o":27.04,"t":"2026-10-08T14:30:00Z","v":21579,"vw":26.97743},{"c":27.05,"h":27.14,"l":26.88,"n":254,"o":26.93,"t":"2026-10-08T14:45:00Z","v":14506,"vw":27.067498},{"c":26.98,"h":27.08,"l":26.9601,"n":405,"o":27.01,"t":"2026-10-08T15:00:00Z","v":20866,"vw":27.020068},{"c":27,"h":27.02,"l":26.93,"n":436,"o":26.98,"t":"2026-10-08T15:15:00Z","v":20334,"vw":26.99081},{"c":26.895,"h":27.005,"l":26.8699,"n":261,"o":27.005,"t":"2026-10-08T15:30:00Z","v":13803,"vw":26.975733},{"c":26.87,"h":26.9199,"l":26.84,"n":251,"o":26.89,"t":"2026-10-08T15:45:00Z","v":15087,"vw":26.88288},{"c":26.87,"h":26.925,"l":26.81,"n":165,"o":26.81,"t":"2026-10-08T16:00:00Z","v":7043,"vw":26.884618},{"c":26.94,"h":27.185,"l":26.86,"n":627,"o":26.885,"t":"2026-10-08T16:15:00Z","v":26458,"vw":26.9582},{"c":27,"h":27,"l":26.85,"n":130,"o":26.95,"t":"2026-10-08T16:30:00Z","v":4268,"vw":26.933913},{"c":27,"h":27.09,"l":26.92,"n":272,"o":26.97,"t":"2026-10-08T16:45:00Z","v":8116,"vw":26.992869},{"c":27.095,"h":27.15,"l":26.97,"n":99,"o":26.99,"t":"2026-10-08T17:00:00Z","v":3624,"vw":27.065819},{"c":27.13,"h":27.2,"l":27.01,"n":380,"o":27.15,"t":"2026-10-08T17:15:00Z","v":31634,"vw":27.062886},{"c":27,"h":27.16,"l":26.95,"n":110,"o":27.13,"t":"2026-10-08T17:30:00Z","v":2731,"vw":27.042813},{"c":27.1,"h":27.1,"l":26.9101,"n":191,"o":26.9639,"t":"2026-10-08T17:45:00Z","v":8273,"vw":27.029126},{"c":26.94,"h":27.07,"l":26.94,"n":108,"o":27.07,"t":"2026-10-08T18:00:00Z","v":2208,"vw":27.000304},{"c":27.04,"h":27.07,"l":26.975,"n":238,"o":27.01,"t":"2026-10-08T18:15:00Z","v":7938,"vw":27.029205},{"c":27.04,"h":27.04,"l":26.9501,"n":227,"o":27,"t":"2026-10-08T18:30:00Z","v":12546,"vw":26.994815},{"c":27.1,"h":27.1,"l":27.03,"n":94,"o":27.0635,"t":"2026-10-08T18:45:00Z","v":3939,"vw":27.074888},{"c":27.135,"h":27.15,"l":27.1028,"n":80,"o":27.1028,"t":"2026-10-08T19:00:00Z","v":1955,"vw":27.126705},{"c":27.17,"h":27.195,"l":27.08,"n":265,"o":27.12,"t":"2026-10-08T19:15:00Z","v":10609,"vw":27.126513},{"c":27.19,"h":27.2,"l":27.1201,"n":337,"o":27.1593,"t":"2026-10-08T19:30:00Z","v":11993,"vw":27.162521},{"c":27.11,"h":27.18,"l":27.1,"n":1646,"o":27.17,"t":"2026-10-08T19:45:00Z","v":68056,"vw":27.137528},{"c":27.12,"h":27.12,"l":27.12,"n":18,"o":27.12,"t":"2026-10-08T20:00:00Z","v":37904,"vw":27.12},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-08T20:30:00Z","v":427,"vw":27},{"c":27.67,"h":27.67,"l":27.67,"n":1,"o":27.67,"t":"2026-10-09T08:00:00Z","v":200,"vw":27.67},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-10-09T11:45:00Z","v":100,"vw":27.87},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-10-09T12:00:00Z","v":100,"vw":27.92},{"c":27.58,"h":27.82,"l":27.335,"n":336,"o":27.82,"t":"2026-10-09T13:30:00Z","v":36183,"vw":27.555287},{"c":27.92,"h":28.11,"l":27.5,"n":306,"o":27.5,"t":"2026-10-09T13:45:00Z","v":17155,"vw":27.955797},{"c":27.89,"h":27.93,"l":27.8,"n":138,"o":27.91,"t":"2026-10-09T14:00:00Z","v":4835,"vw":27.877403},{"c":27.65,"h":27.96,"l":27.64,"n":262,"o":27.87,"t":"2026-10-09T14:15:00Z","v":18183,"vw":27.865269},{"c":27.675,"h":27.75,"l":27.59,"n":204,"o":27.635,"t":"2026-10-09T14:30:00Z","v":8286,"vw":27.648289},{"c":27.71,"h":27.72,"l":27.67,"n":77,"o":27.67,"t":"2026-10-09T14:45:00Z","v":3352,"vw":27.690938},{"c":27.73,"h":27.8,"l":27.65,"n":225,"o":27.705,"t":"2026-10-09T15:00:00Z","v":10142,"vw":27.739012},{"c":27.92,"h":27.92,"l":27.86,"n":42,"o":27.86,"t":"2026-10-09T15:15:00Z","v":1005,"vw":27.89376},{"c":27.95,"h":27.95,"l":27.8856,"n":140,"o":27.92,"t":"2026-10-09T15:30:00Z","v":4994,"vw":27.91977},{"c":27.83,"h":27.98,"l":27.83,"n":171,"o":27.89,"t":"2026-10-09T15:45:00Z","v":7108,"vw":27.941449},{"c":27.85,"h":27.875,"l":27.8351,"n":113,"o":27.875,"t":"2026-10-09T16:00:00Z","v":4260,"vw":27.865078},{"c":27.84,"h":27.87,"l":27.835,"n":59,"o":27.87,"t":"2026-10-09T16:15:00Z","v":2987,"vw":27.846364},{"c":27.89,"h":27.89,"l":27.83,"n":86,"o":27.84,"t":"2026-10-09T16:30:00Z","v":3236,"vw":27.848446},{"c":27.8226,"h":27.87,"l":27.82,"n":125,"o":27.87,"t":"2026-10-09T16:45:00Z","v":4203,"vw":27.84765},{"c":27.93,"h":27.93,"l":27.7828,"n":178,"o":27.815,"t":"2026-10-09T17:00:00Z","v":8134,"vw":27.834383},{"c":27.908,"h":27.94,"l":27.89,"n":84,"o":27.9019,"t":"2026-10-09T17:15:00Z","v":6381,"vw":27.908858},{"c":27.985,"h":27.985,"l":27.905,"n":124,"o":27.905,"t":"2026-10-09T17:30:00Z","v":5403,"vw":27.948158},{"c":28.04,"h":28.055,"l":27.93,"n":186,"o":27.94,"t":"2026-10-09T17:45:00Z","v":9471,"vw":28.010751},{"c":28.1675,"h":28.1675,"l":28.04,"n":263,"o":28.04,"t":"2026-10-09T18:00:00Z","v":12269,"vw":28.105459},{"c":28.13,"h":28.2365,"l":28.11,"n":230,"o":28.16,"t":"2026-10-09T18:15:00Z","v":12154,"vw":28.168916},{"c":28.159,"h":28.159,"l":28.11,"n":126,"o":28.13,"t":"2026-10-09T18:30:00Z","v":6322,"vw":28.134486},{"c":28.13,"h":28.22,"l":28.13,"n":315,"o":28.16,"t":"2026-10-09T18:45:00Z","v":11267,"vw":28.163654},{"c":28.075,"h":28.17,"l":28,"n":361,"o":28.13,"t":"2026-10-09T19:00:00Z","v":39413,"vw":28.036236},{"c":28.03,"h":28.075,"l":27.99,"n":298,"o":28.075,"t":"2026-10-09T19:15:00Z","v":12174,"vw":28.040313},{"c":28.13,"h":28.17,"l":28.025,"n":556,"o":28.05,"t":"2026-10-09T19:30:00Z","v":19014,"vw":28.091544},{"c":28.11,"h":28.17,"l":28.08,"n":1565,"o":28.11,"t":"2026-10-09T19:45:00Z","v":79604,"vw":28.133797},{"c":28.08,"h":28.08,"l":28.08,"n":19,"o":28.08,"t":"2026-10-09T20:00:00Z","v":22925,"vw":28.08},{"c":28.08,"h":28.08,"l":28.08,"n":1,"o":28.08,"t":"2026-10-09T22:30:00Z","v":130,"vw":28.08},{"c":28.08,"h":28.08,"l":28.08,"n":9,"o":28.08,"t":"2026-10-09T23:15:00Z","v":231,"vw":28.08},{"c":28.01,"h":28.01,"l":27.81,"n":3,"o":27.81,"t":"2026-10-12T11:00:00Z","v":480,"vw":27.96},{"c":27.725,"h":27.98,"l":27.51,"n":65,"o":27.8,"t":"2026-10-12T13:30:00Z","v":13474,"vw":27.670865},{"c":27.785,"h":27.785,"l":27.5855,"n":52,"o":27.65,"t":"2026-10-12T13:45:00Z","v":3896,"vw":27.655861},{"c":27.445,"h":27.75,"l":27.445,"n":177,"o":27.75,"t":"2026-10-12T14:00:00Z","v":16059,"vw":27.620313},{"c":27.335,"h":27.5,"l":27.11,"n":429,"o":27.5,"t":"2026-10-12T14:15:00Z","v":26117,"vw":27.315773},{"c":27.34,"h":27.44,"l":27.34,"n":97,"o":27.3874,"t":"2026-10-12T14:30:00Z","v":6331,"vw":27.393175},{"c":27.39,"h":27.3999,"l":27.26,"n":170,"o":27.34,"t":"2026-10-12T14:45:00Z","v":12606,"vw":27.329001},{"c":27.465,"h":27.48,"l":27.31,"n":160,"o":27.32,"t":"2026-10-12T15:00:00Z","v":10199,"vw":27.435736},{"c":27.29,"h":27.43,"l":27.29,"n":110,"o":27.43,"t":"2026-10-12T15:15:00Z","v":5204,"vw":27.376654},{"c":27.35,"h":27.39,"l":27.31,"n":84,"o":27.325,"t":"2026-10-12T15:30:00Z","v":5152,"vw":27.351724},{"c":27.33,"h":27.39,"l":27.325,"n":197,"o":27.365,"t":"2026-10-12T15:45:00Z","v":10572,"vw":27.349468},{"c":27.29,"h":27.325,"l":27.27,"n":96,"o":27.32,"t":"2026-10-12T16:00:00Z","v":11129,"vw":27.297224},{"c":27.2201,"h":27.27,"l":27.22,"n":66,"o":27.27,"t":"2026-10-12T16:15:00Z","v":4343,"vw":27.234069},{"c":27.19,"h":27.265,"l":27.19,"n":70,"o":27.265,"t":"2026-10-12T16:30:00Z","v":5690,"vw":27.233119},{"c":27.18,"h":27.2,"l":27.18,"n":80,"o":27.2,"t":"2026-10-12T16:45:00Z","v":3593,"vw":27.189816},{"c":27.255,"h":27.26,"l":27.2,"n":119,"o":27.2,"t":"2026-10-12T17:00:00Z","v":5262,"vw":27.222419},{"c":27.25,"h":27.25,"l":27.185,"n":133,"o":27.22,"t":"2026-10-12T17:15:00Z","v":8577,"vw":27.209337},{"c":27.24,"h":27.28,"l":27.225,"n":34,"o":27.23,"t":"2026-10-12T17:30:00Z","v":2196,"vw":27.234157},{"c":27.19,"h":27.24,"l":27.171,"n":86,"o":27.24,"t":"2026-10-12T17:45:00Z","v":4225,"vw":27.202951},{"c":27.37,"h":27.385,"l":27.23,"n":184,"o":27.23,"t":"2026-10-12T18:00:00Z","v":11219,"vw":27.304562},{"c":27.46,"h":27.59,"l":27.33,"n":430,"o":27.4,"t":"2026-10-12T18:15:00Z","v":24935,"vw":27.451403},{"c":27.45,"h":27.5851,"l":27.42,"n":333,"o":27.4799,"t":"2026-10-12T18:30:00Z","v":16171,"vw":27.514093},{"c":27.3996,"h":27.45,"l":27.34,"n":197,"o":27.4,"t":"2026-10-12T18:45:00Z","v":9391,"vw":27.396778},{"c":27.405,"h":27.41,"l":27.315,"n":151,"o":27.365,"t":"2026-10-12T19:00:00Z","v":7259,"vw":27.36033},{"c":27.59,"h":27.59,"l":27.43,"n":361,"o":27.43,"t":"2026-10-12T19:15:00Z","v":22862,"vw":27.528587},{"c":27.67,"h":27.67,"l":27.5653,"n":363,"o":27.6,"t":"2026-10-12T19:30:00Z","v":13935,"vw":27.612792},{"c":27.59,"h":27.75,"l":27.59,"n":801,"o":27.665,"t":"2026-10-12T19:45:00Z","v":38112,"vw":27.701686},{"c":27.6,"h":27.6,"l":27.6,"n":15,"o":27.6,"t":"2026-10-12T20:00:00Z","v":21212,"vw":27.6},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-12T20:45:00Z","v":100,"vw":27.76},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-12T21:30:00Z","v":300,"vw":27.75},{"c":27.61,"h":27.61,"l":27.61,"n":2,"o":27.61,"t":"2026-10-12T23:00:00Z","v":108,"vw":27.61},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-12T23:15:00Z","v":181,"vw":27.55},{"c":28.15,"h":28.15,"l":28,"n":15,"o":28.03,"t":"2026-10-13T08:00:00Z","v":2783,"vw":28.066231},{"c":28.1859,"h":28.1859,"l":28,"n":10,"o":28,"t":"2026-10-13T08:15:00Z","v":1286,"vw":28.094041},{"c":28.02,"h":28.02,"l":28.02,"n":3,"o":28.02,"t":"2026-10-13T08:30:00Z","v":288,"vw":28.02},{"c":27.77,"h":28.6329,"l":27.77,"n":5,"o":28.6329,"t":"2026-10-13T10:15:00Z","v":2482,"vw":28.030628},{"c":27.77,"h":27.91,"l":27.77,"n":4,"o":27.91,"t":"2026-10-13T10:30:00Z","v":800,"vw":27.788205},{"c":28.04,"h":28.04,"l":28,"n":3,"o":28,"t":"2026-10-13T11:00:00Z","v":703,"vw":28.0196},{"c":28.01,"h":28.04,"l":28.01,"n":3,"o":28.02,"t":"2026-10-13T11:30:00Z","v":657,"vw":28.027824},{"c":27.6,"h":27.875,"l":27.6,"n":230,"o":27.7,"t":"2026-10-13T13:30:00Z","v":26757,"vw":27.762572},{"c":27.38,"h":27.66,"l":27.29,"n":312,"o":27.625,"t":"2026-10-13T13:45:00Z","v":24777,"vw":27.463321},{"c":27.38,"h":27.48,"l":27.33,"n":207,"o":27.4295,"t":"2026-10-13T14:00:00Z","v":12672,"vw":27.401042},{"c":27.21,"h":27.39,"l":27.195,"n":317,"o":27.39,"t":"2026-10-13T14:15:00Z","v":22836,"vw":27.261385},{"c":27.0501,"h":27.27,"l":27.03,"n":160,"o":27.27,"t":"2026-10-13T14:30:00Z","v":15309,"vw":27.178578},{"c":26.98,"h":27.07,"l":26.9226,"n":192,"o":27.05,"t":"2026-10-13T14:45:00Z","v":7322,"vw":27.019694},{"c":26.82,"h":26.9933,"l":26.79,"n":174,"o":26.9933,"t":"2026-10-13T15:00:00Z","v":8209,"vw":26.84043},{"c":26.605,"h":26.8072,"l":26.59,"n":291,"o":26.8072,"t":"2026-10-13T15:15:00Z","v":33799,"vw":26.641598},{"c":26.795,"h":26.8688,"l":26.65,"n":274,"o":26.65,"t":"2026-10-13T15:30:00Z","v":14804,"vw":26.752218},{"c":26.69,"h":26.75,"l":26.67,"n":251,"o":26.75,"t":"2026-10-13T15:45:00Z","v":11847,"vw":26.711132},{"c":26.725,"h":26.75,"l":26.68,"n":201,"o":26.69,"t":"2026-10-13T16:00:00Z","v":12648,"vw":26.715366},{"c":26.676,"h":26.73,"l":26.62,"n":247,"o":26.73,"t":"2026-10-13T16:15:00Z","v":21375,"vw":26.683387},{"c":26.56,"h":26.6799,"l":26.5501,"n":371,"o":26.65,"t":"2026-10-13T16:30:00Z","v":22364,"vw":26.587772},{"c":26.485,"h":26.6455,"l":26.485,"n":283,"o":26.56,"t":"2026-10-13T16:45:00Z","v":17886,"vw":26.539824},{"c":26.6,"h":26.6,"l":26.4736,"n":317,"o":26.4736,"t":"2026-10-13T17:00:00Z","v":13424,"vw":26.544279},{"c":26.655,"h":26.67,"l":26.6,"n":170,"o":26.61,"t":"2026-10-13T17:15:00Z","v":6856,"vw":26.621946},{"c":26.636,"h":26.69,"l":26.6,"n":126,"o":26.6325,"t":"2026-10-13T17:30:00Z","v":9247,"vw":26.650574},{"c":26.5,"h":26.672,"l":26.5,"n":90,"o":26.6,"t":"2026-10-13T17:45:00Z","v":3309,"vw":26.584993},{"c":26.785,"h":26.845,"l":26.56,"n":308,"o":26.56,"t":"2026-10-13T18:00:00Z","v":9817,"vw":26.725937},{"c":26.82,"h":26.89,"l":26.78,"n":176,"o":26.785,"t":"2026-10-13T18:15:00Z","v":6612,"vw":26.82533},{"c":26.89,"h":26.9,"l":26.83,"n":183,"o":26.86,"t":"2026-10-13T18:30:00Z","v":5390,"vw":26.866596},{"c":26.945,"h":26.985,"l":26.92,"n":183,"o":26.92,"t":"2026-10-13T18:45:00Z","v":10497,"vw":26.947227},{"c":26.88,"h":26.94,"l":26.87,"n":178,"o":26.92,"t":"2026-10-13T19:00:00Z","v":8261,"vw":26.906194},{"c":26.95,"h":26.95,"l":26.84,"n":257,"o":26.88,"t":"2026-10-13T19:15:00Z","v":11426,"vw":26.892463},{"c":26.9,"h":26.94,"l":26.89,"n":275,"o":26.91,"t":"2026-10-13T19:30:00Z","v":12432,"vw":26.916298},{"c":26.73,"h":26.93,"l":26.72,"n":1003,"o":26.87,"t":"2026-10-13T19:45:00Z","v":35140,"vw":26.823547},{"c":26.73,"h":26.73,"l":26.73,"n":7,"o":26.73,"t":"2026-10-13T20:00:00Z","v":19476,"vw":26.73},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-13T21:45:00Z","v":300,"vw":26.85},{"c":26.7245,"h":26.7245,"l":26.72,"n":2,"o":26.72,"t":"2026-10-13T22:45:00Z","v":1717,"vw":26.721237},{"c":26.6,"h":26.6,"l":26.58,"n":6,"o":26.58,"t":"2026-10-14T11:45:00Z","v":651,"vw":26.596364},{"c":26,"h":26.55,"l":25.98,"n":119,"o":26.55,"t":"2026-10-14T12:30:00Z","v":3475,"vw":26.070131},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-14T12:45:00Z","v":100,"vw":26},{"c":25.61,"h":26.19,"l":25.57,"n":546,"o":25.89,"t":"2026-10-14T13:30:00Z","v":43816,"vw":25.874675},{"c":25.345,"h":25.66,"l":25.345,"n":366,"o":25.595,"t":"2026-10-14T13:45:00Z","v":20887,"vw":25.551222},{"c":25.3401,"h":25.41,"l":25.145,"n":503,"o":25.35,"t":"2026-10-14T14:00:00Z","v":34065,"vw":25.308626},{"c":25.2168,"h":25.34,"l":25.15,"n":401,"o":25.34,"t":"2026-10-14T14:15:00Z","v":14652,"vw":25.224269},{"c":25.431,"h":25.431,"l":25.17,"n":563,"o":25.21,"t":"2026-10-14T14:30:00Z","v":21932,"vw":25.257799},{"c":25.3,"h":25.4,"l":25.2013,"n":290,"o":25.38,"t":"2026-10-14T14:45:00Z","v":12645,"vw":25.303845},{"c":25.13,"h":25.28,"l":25.07,"n":549,"o":25.28,"t":"2026-10-14T15:00:00Z","v":21394,"vw":25.19048},{"c":25.31,"h":25.33,"l":25.15,"n":225,"o":25.1699,"t":"2026-10-14T15:15:00Z","v":16481,"vw":25.267832},{"c":25.16,"h":25.3999,"l":25.125,"n":214,"o":25.33,"t":"2026-10-14T15:30:00Z","v":13046,"vw":25.269764},{"c":25.23,"h":25.26,"l":25.07,"n":303,"o":25.155,"t":"2026-10-14T15:45:00Z","v":16028,"vw":25.175619},{"c":25.15,"h":25.27,"l":25.12,"n":398,"o":25.25,"t":"2026-10-14T16:00:00Z","v":39422,"vw":25.17693},{"c":25.22,"h":25.225,"l":25.141,"n":295,"o":25.18,"t":"2026-10-14T16:15:00Z","v":18642,"vw":25.162073},{"c":25.29,"h":25.29,"l":25.18,"n":242,"o":25.228,"t":"2026-10-14T16:30:00Z","v":7526,"vw":25.221367},{"c":25.27,"h":25.32,"l":25.27,"n":162,"o":25.3,"t":"2026-10-14T16:45:00Z","v":4567,"vw":25.286757},{"c":25.2,"h":25.33,"l":25.17,"n":180,"o":25.32,"t":"2026-10-14T17:00:00Z","v":9126,"vw":25.230212},{"c":25.245,"h":25.3,"l":25.15,"n":422,"o":25.16,"t":"2026-10-14T17:15:00Z","v":13897,"vw":25.212188},{"c":25.24,"h":25.31,"l":25.22,"n":227,"o":25.26,"t":"2026-10-14T17:30:00Z","v":9217,"vw":25.260061},{"c":25.09,"h":25.23,"l":25.04,"n":786,"o":25.22,"t":"2026-10-14T17:45:00Z","v":51622,"vw":25.15928},{"c":25.14,"h":25.165,"l":25.05,"n":351,"o":25.08,"t":"2026-10-14T18:00:00Z","v":21519,"vw":25.074369},{"c":25.08,"h":25.15,"l":25.06,"n":239,"o":25.1,"t":"2026-10-14T18:15:00Z","v":8410,"vw":25.104304},{"c":25.14,"h":25.17,"l":25.025,"n":532,"o":25.085,"t":"2026-10-14T18:30:00Z","v":46472,"vw":25.091287},{"c":25.22,"h":25.29,"l":25.1,"n":463,"o":25.14,"t":"2026-10-14T18:45:00Z","v":29525,"vw":25.183385},{"c":25.095,"h":25.21,"l":25.04,"n":628,"o":25.21,"t":"2026-10-14T19:00:00Z","v":40311,"vw":25.102253},{"c":25.31,"h":25.38,"l":25.08,"n":393,"o":25.08,"t":"2026-10-14T19:15:00Z","v":19498,"vw":25.262715},{"c":25.305,"h":25.36,"l":25.25,"n":766,"o":25.29,"t":"2026-10-14T19:30:00Z","v":26525,"vw":25.305394},{"c":25.32,"h":25.4,"l":25.265,"n":1970,"o":25.27,"t":"2026-10-14T19:45:00Z","v":87716,"vw":25.322975},{"c":25.32,"h":25.32,"l":25.32,"n":13,"o":25.32,"t":"2026-10-14T20:00:00Z","v":37168,"vw":25.32},{"c":25.32,"h":25.32,"l":25.32,"n":1,"o":25.32,"t":"2026-10-14T23:00:00Z","v":367,"vw":25.32},{"c":25.76,"h":25.76,"l":25.76,"n":1,"o":25.76,"t":"2026-10-15T08:30:00Z","v":100,"vw":25.76},{"c":25.76,"h":25.83,"l":25.76,"n":3,"o":25.83,"t":"2026-10-15T09:15:00Z","v":747,"vw":25.769383},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-15T10:15:00Z","v":1000,"vw":25.61},{"c":25.75,"h":25.79,"l":25.63,"n":9,"o":25.64,"t":"2026-10-15T11:00:00Z","v":953,"vw":25.693911},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-15T12:00:00Z","v":240,"vw":25.8},{"c":25.75,"h":25.75,"l":25.69,"n":3,"o":25.69,"t":"2026-10-15T12:45:00Z","v":1000,"vw":25.726},{"c":25.7,"h":25.7,"l":25.7,"n":2,"o":25.7,"t":"2026-10-15T13:15:00Z","v":225,"vw":25.7},{"c":25.67,"h":25.75,"l":25.28,"n":551,"o":25.6,"t":"2026-10-15T13:30:00Z","v":49938,"vw":25.588163},{"c":25.35,"h":25.58,"l":25.25,"n":312,"o":25.58,"t":"2026-10-15T13:45:00Z","v":20029,"vw":25.395484},{"c":25.37,"h":25.38,"l":25.26,"n":314,"o":25.31,"t":"2026-10-15T14:00:00Z","v":14991,"vw":25.331693},{"c":25.455,"h":25.52,"l":25.26,"n":483,"o":25.32,"t":"2026-10-15T14:15:00Z","v":20568,"vw":25.366615},{"c":25.6,"h":25.68,"l":25.44,"n":324,"o":25.45,"t":"2026-10-15T14:30:00Z","v":24503,"vw":25.569559},{"c":25.69,"h":25.78,"l":25.54,"n":353,"o":25.58,"t":"2026-10-15T14:45:00Z","v":24776,"vw":25.652646},{"c":25.895,"h":25.9085,"l":25.67,"n":313,"o":25.69,"t":"2026-10-15T15:00:00Z","v":18978,"vw":25.789946},{"c":25.775,"h":25.99,"l":25.76,"n":458,"o":25.92,"t":"2026-10-15T15:15:00Z","v":18809,"vw":25.908375},{"c":25.755,"h":25.83,"l":25.7,"n":495,"o":25.81,"t":"2026-10-15T15:30:00Z","v":22363,"vw":25.776389},{"c":25.92,"h":25.92,"l":25.67,"n":260,"o":25.79,"t":"2026-10-15T15:45:00Z","v":15775,"vw":25.802793},{"c":25.865,"h":25.93,"l":25.83,"n":475,"o":25.915,"t":"2026-10-15T16:00:00Z","v":50599,"vw":25.871835},{"c":25.965,"h":25.965,"l":25.87,"n":214,"o":25.87,"t":"2026-10-15T16:15:00Z","v":8181,"vw":25.90402},{"c":25.88,"h":25.93,"l":25.82,"n":273,"o":25.93,"t":"2026-10-15T16:30:00Z","v":10981,"vw":25.896655},{"c":25.725,"h":25.9,"l":25.7001,"n":236,"o":25.9,"t":"2026-10-15T16:45:00Z","v":20152,"vw":25.826251},{"c":25.7,"h":25.81,"l":25.68,"n":401,"o":25.735,"t":"2026-10-15T17:00:00Z","v":11028,"vw":25.750641},{"c":25.72,"h":25.8299,"l":25.665,"n":232,"o":25.685,"t":"2026-10-15T17:15:00Z","v":13483,"vw":25.753851},{"c":25.84,"h":25.87,"l":25.71,"n":217,"o":25.71,"t":"2026-10-15T17:30:00Z","v":8869,"vw":25.806781},{"c":25.8,"h":25.85,"l":25.78,"n":253,"o":25.835,"t":"2026-10-15T17:45:00Z","v":9961,"vw":25.823122},{"c":25.72,"h":25.9,"l":25.72,"n":280,"o":25.8,"t":"2026-10-15T18:00:00Z","v":10959,"vw":25.818808},{"c":25.645,"h":25.71,"l":25.615,"n":326,"o":25.71,"t":"2026-10-15T18:15:00Z","v":14517,"vw":25.655099},{"c":25.69,"h":25.71,"l":25.64,"n":353,"o":25.64,"t":"2026-10-15T18:30:00Z","v":21574,"vw":25.665827},{"c":25.9,"h":25.9,"l":25.68,"n":501,"o":25.68,"t":"2026-10-15T18:45:00Z","v":26255,"vw":25.772634},{"c":26,"h":26,"l":25.905,"n":391,"o":25.94,"t":"2026-10-15T19:00:00Z","v":16749,"vw":25.95155},{"c":26.05,"h":26.095,"l":26,"n":590,"o":26,"t":"2026-10-15T19:15:00Z","v":26255,"vw":26.051513},{"c":26.11,"h":26.12,"l":25.95,"n":770,"o":26.03,"t":"2026-10-15T19:30:00Z","v":27177,"vw":26.034247},{"c":26.01,"h":26.14,"l":26.01,"n":1861,"o":26.1,"t":"2026-10-15T19:45:00Z","v":75477,"vw":26.069563},{"c":26.57,"h":26.57,"l":25.53,"n":22,"o":25.99,"t":"2026-10-15T20:00:00Z","v":35239,"vw":26.060177},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-15T20:45:00Z","v":250,"vw":26.1},{"c":25.9,"h":26.12,"l":25.9,"n":59,"o":26.12,"t":"2026-10-15T21:00:00Z","v":2100,"vw":26.106763},{"c":26.02,"h":26.02,"l":26.02,"n":5,"o":26.02,"t":"2026-10-15T21:45:00Z","v":700,"vw":26.02},{"c":26.06,"h":26.06,"l":26.06,"n":2,"o":26.06,"t":"2026-10-15T22:00:00Z","v":191,"vw":26.06},{"c":26.06,"h":26.06,"l":26.06,"n":1,"o":26.06,"t":"2026-10-15T22:15:00Z","v":500,"vw":26.06},{"c":26.15,"h":26.15,"l":26.15,"n":1,"o":26.15,"t":"2026-10-15T23:15:00Z","v":111,"vw":26.15},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-16T11:30:00Z","v":100,"vw":26},{"c":25.99,"h":25.99,"l":25.99,"n":24,"o":25.99,"t":"2026-10-16T11:45:00Z","v":372,"vw":25.99},{"c":26.6,"h":26.6,"l":25.81,"n":174,"o":25.95,"t":"2026-10-16T13:30:00Z","v":18922,"vw":26.213902},{"c":26.565,"h":26.635,"l":26.48,"n":110,"o":26.635,"t":"2026-10-16T13:45:00Z","v":13221,"vw":26.547779},{"c":26.45,"h":26.63,"l":26.3,"n":247,"o":26.61,"t":"2026-10-16T14:00:00Z","v":12057,"vw":26.418954},{"c":26.71,"h":26.78,"l":26.43,"n":328,"o":26.45,"t":"2026-10-16T14:15:00Z","v":18800,"vw":26.632735},{"c":26.62,"h":26.9,"l":26.62,"n":472,"o":26.71,"t":"2026-10-16T14:30:00Z","v":27722,"vw":26.740074},{"c":26.55,"h":26.7,"l":26.55,"n":295,"o":26.59,"t":"2026-10-16T14:45:00Z","v":11499,"vw":26.62892},{"c":26.28,"h":26.545,"l":26.28,"n":222,"o":26.51,"t":"2026-10-16T15:00:00Z","v":16009,"vw":26.416729},{"c":26.085,"h":26.22,"l":26.03,"n":336,"o":26.17,"t":"2026-10-16T15:15:00Z","v":17334,"vw":26.138888},{"c":26.21,"h":26.29,"l":26.1,"n":266,"o":26.1,"t":"2026-10-16T15:30:00Z","v":10816,"vw":26.217236},{"c":26.05,"h":26.23,"l":26.0337,"n":245,"o":26.19,"t":"2026-10-16T15:45:00Z","v":11988,"vw":26.103323},{"c":26.0951,"h":26.0951,"l":25.89,"n":239,"o":26.03,"t":"2026-10-16T16:00:00Z","v":10065,"vw":25.980159},{"c":26.12,"h":26.14,"l":26.045,"n":181,"o":26.1,"t":"2026-10-16T16:15:00Z","v":9219,"vw":26.107995},{"c":26.15,"h":26.15,"l":25.97,"n":150,"o":26.04,"t":"2026-10-16T16:30:00Z","v":5114,"vw":26.045528},{"c":26.07,"h":26.16,"l":26.02,"n":173,"o":26.16,"t":"2026-10-16T16:45:00Z","v":4461,"vw":26.083492},{"c":26,"h":26.07,"l":25.96,"n":168,"o":26.07,"t":"2026-10-16T17:00:00Z","v":13324,"vw":26.023888},{"c":25.915,"h":25.97,"l":25.895,"n":209,"o":25.95,"t":"2026-10-16T17:15:00Z","v":9427,"vw":25.922245},{"c":26.015,"h":26.07,"l":25.83,"n":172,"o":25.91,"t":"2026-10-16T17:30:00Z","v":7071,"vw":25.940211},{"c":25.8117,"h":25.97,"l":25.8,"n":139,"o":25.91,"t":"2026-10-16T17:45:00Z","v":10087,"vw":25.882307},{"c":25.8136,"h":25.84,"l":25.73,"n":265,"o":25.8,"t":"2026-10-16T18:00:00Z","v":9711,"vw":25.787307},{"c":25.79,"h":25.825,"l":25.75,"n":254,"o":25.8105,"t":"2026-10-16T18:15:00Z","v":15438,"vw":25.768764},{"c":25.79,"h":25.8076,"l":25.74,"n":326,"o":25.795,"t":"2026-10-16T18:30:00Z","v":19257,"vw":25.759991},{"c":25.76,"h":25.79,"l":25.72,"n":309,"o":25.79,"t":"2026-10-16T18:45:00Z","v":10888,"vw":25.751032},{"c":25.85,"h":25.85,"l":25.7,"n":501,"o":25.735,"t":"2026-10-16T19:00:00Z","v":15056,"vw":25.746338},{"c":25.94,"h":25.94,"l":25.82,"n":350,"o":25.85,"t":"2026-10-16T19:15:00Z","v":13466,"vw":25.887702},{"c":26.01,"h":26.05,"l":25.945,"n":440,"o":25.98,"t":"2026-10-16T19:30:00Z","v":22414,"vw":26.002488},{"c":26,"h":26.1,"l":25.97,"n":1283,"o":26.015,"t":"2026-10-16T19:45:00Z","v":51813,"vw":26.029282},{"c":26,"h":26,"l":26,"n":17,"o":26,"t":"2026-10-16T20:00:00Z","v":28846,"vw":26},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-19T10:30:00Z","v":100,"vw":25.74},{"c":25.54,"h":25.54,"l":25.54,"n":1,"o":25.54,"t":"2026-10-19T11:00:00Z","v":100,"vw":25.54},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-19T12:15:00Z","v":100,"vw":25.92},{"c":25.92,"h":25.92,"l":25.92,"n":2,"o":25.92,"t":"2026-10-19T12:30:00Z","v":1329,"vw":25.92},{"c":25.75,"h":25.97,"l":25.75,"n":5,"o":25.97,"t":"2026-10-19T13:15:00Z","v":551,"vw":25.836538},{"c":25.835,"h":26.119,"l":25.71,"n":225,"o":25.94,"t":"2026-10-19T13:30:00Z","v":20621,"vw":25.996222},{"c":25.93,"h":25.945,"l":25.7132,"n":101,"o":25.77,"t":"2026-10-19T13:45:00Z","v":4914,"vw":25.81069},{"c":25.71,"h":25.92,"l":25.63,"n":143,"o":25.92,"t":"2026-10-19T14:00:00Z","v":7372,"vw":25.797468},{"c":25.72,"h":25.78,"l":25.7,"n":71,"o":25.76,"t":"2026-10-19T14:15:00Z","v":2853,"vw":25.747511},{"c":25.74,"h":25.79,"l":25.6719,"n":94,"o":25.79,"t":"2026-10-19T14:30:00Z","v":3843,"vw":25.721352},{"c":25.7599,"h":25.7599,"l":25.67,"n":177,"o":25.73,"t":"2026-10-19T14:45:00Z","v":8588,"vw":25.73521},{"c":25.73,"h":25.765,"l":25.71,"n":239,"o":25.72,"t":"2026-10-19T15:00:00Z","v":6248,"vw":25.732032},{"c":25.93,"h":25.93,"l":25.72,"n":156,"o":25.78,"t":"2026-10-19T15:15:00Z","v":7027,"vw":25.808106},{"c":25.87,"h":25.9,"l":25.83,"n":211,"o":25.89,"t":"2026-10-19T15:30:00Z","v":7975,"vw":25.867955},{"c":25.835,"h":25.86,"l":25.83,"n":130,"o":25.84,"t":"2026-10-19T15:45:00Z","v":4612,"vw":25.837877},{"c":25.89,"h":25.89,"l":25.8,"n":174,"o":25.825,"t":"2026-10-19T16:00:00Z","v":8821,"vw":25.837368},{"c":25.95,"h":25.95,"l":25.89,"n":91,"o":25.91,"t":"2026-10-19T16:15:00Z","v":4251,"vw":25.907147},{"c":25.945,"h":25.96,"l":25.9,"n":111,"o":25.92,"t":"2026-10-19T16:30:00Z","v":9836,"vw":25.938182},{"c":25.9,"h":25.945,"l":25.89,"n":76,"o":25.945,"t":"2026-10-19T16:45:00Z","v":2584,"vw":25.906333},{"c":25.89,"h":25.89,"l":25.73,"n":384,"o":25.88,"t":"2026-10-19T17:00:00Z","v":11900,"vw":25.816903},{"c":25.945,"h":25.9673,"l":25.93,"n":97,"o":25.96,"t":"2026-10-19T17:15:00Z","v":4373,"vw":25.945812},{"c":25.97,"h":26.02,"l":25.93,"n":208,"o":25.97,"t":"2026-10-19T17:30:00Z","v":8774,"vw":25.988613},{"c":25.92,"h":25.96,"l":25.9,"n":90,"o":25.96,"t":"2026-10-19T17:45:00Z","v":2389,"vw":25.933197},{"c":25.94,"h":25.97,"l":25.91,"n":165,"o":25.94,"t":"2026-10-19T18:00:00Z","v":4834,"vw":25.943038},{"c":25.875,"h":25.965,"l":25.86,"n":107,"o":25.965,"t":"2026-10-19T18:15:00Z","v":2276,"vw":25.904541},{"c":25.9,"h":25.91,"l":25.85,"n":221,"o":25.88,"t":"2026-10-19T18:30:00Z","v":9061,"vw":25.885731},{"c":25.945,"h":25.98,"l":25.9305,"n":222,"o":25.9305,"t":"2026-10-19T18:45:00Z","v":4867,"vw":25.954264},{"c":26,"h":26.055,"l":25.945,"n":351,"o":25.945,"t":"2026-10-19T19:00:00Z","v":11892,"vw":26.000626},{"c":26.085,"h":26.12,"l":26.01,"n":498,"o":26.01,"t":"2026-10-19T19:15:00Z","v":20065,"vw":26.062333},{"c":26.21,"h":26.265,"l":26.1,"n":670,"o":26.1,"t":"2026-10-19T19:30:00Z","v":23324,"vw":26.216488},{"c":25.96,"h":26.23,"l":25.96,"n":1461,"o":26.22,"t":"2026-10-19T19:45:00Z","v":57268,"vw":26.057825},{"c":26,"h":26.01,"l":25.76,"n":22,"o":25.97,"t":"2026-10-19T20:00:00Z","v":22303,"vw":26.007964},{"c":26.11,"h":26.11,"l":26.11,"n":1,"o":26.11,"t":"2026-10-19T20:30:00Z","v":100,"vw":26.11},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-19T20:45:00Z","v":100,"vw":26.1},{"c":26.02,"h":26.15,"l":25.44,"n":167,"o":25.61,"t":"2026-10-20T13:30:00Z","v":28814,"vw":25.811402},{"c":25.93,"h":26.08,"l":25.85,"n":121,"o":25.89,"t":"2026-10-20T13:45:00Z","v":7237,"vw":25.892514},{"c":26.155,"h":26.155,"l":25.86,"n":161,"o":25.89,"t":"2026-10-20T14:00:00Z","v":6964,"vw":26.001202},{"c":26.7,"h":26.71,"l":26.21,"n":269,"o":26.21,"t":"2026-10-20T14:15:00Z","v":10754,"vw":26.458846},{"c":26.905,"h":26.905,"l":26.63,"n":202,"o":26.71,"t":"2026-10-20T14:30:00Z","v":13743,"vw":26.735204},{"c":26.61,"h":26.75,"l":26.505,"n":291,"o":26.75,"t":"2026-10-20T14:45:00Z","v":12780,"vw":26.613066},{"c":26.37,"h":26.62,"l":26.36,"n":262,"o":26.605,"t":"2026-10-20T15:00:00Z","v":8713,"vw":26.551711},{"c":26.38,"h":26.47,"l":26.38,"n":104,"o":26.415,"t":"2026-10-20T15:15:00Z","v":6845,"vw":26.446862},{"c":26.41,"h":26.4404,"l":26.28,"n":142,"o":26.35,"t":"2026-10-20T15:30:00Z","v":8611,"vw":26.377307},{"c":26.36,"h":26.5,"l":26.3,"n":162,"o":26.41,"t":"2026-10-20T15:45:00Z","v":13300,"vw":26.365074},{"c":26.24,"h":26.34,"l":26.24,"n":71,"o":26.315,"t":"2026-10-20T16:00:00Z","v":2853,"vw":26.282321},{"c":26.22,"h":26.28,"l":26.12,"n":207,"o":26.28,"t":"2026-10-20T16:15:00Z","v":7920,"vw":26.181333},{"c":26.255,"h":26.26,"l":26.16,"n":145,"o":26.21,"t":"2026-10-20T16:30:00Z","v":9206,"vw":26.236525},{"c":26.15,"h":26.255,"l":26.15,"n":125,"o":26.255,"t":"2026-10-20T16:45:00Z","v":5943,"vw":26.212434},{"c":26.16,"h":26.18,"l":26.13,"n":94,"o":26.155,"t":"2026-10-20T17:00:00Z","v":5968,"vw":26.141375},{"c":26.18,"h":26.25,"l":26.1,"n":268,"o":26.17,"t":"2026-10-20T17:15:00Z","v":32000,"vw":26.1428},{"c":26.17,"h":26.23,"l":26.13,"n":129,"o":26.145,"t":"2026-10-20T17:30:00Z","v":9304,"vw":26.182042},{"c":26.21,"h":26.21,"l":26.14,"n":96,"o":26.14,"t":"2026-10-20T17:45:00Z","v":5913,"vw":26.187575},{"c":26.235,"h":26.29,"l":26.21,"n":172,"o":26.22,"t":"2026-10-20T18:00:00Z","v":9426,"vw":26.23518},{"c":26.21,"h":26.275,"l":26.17,"n":91,"o":26.25,"t":"2026-10-20T18:15:00Z","v":4403,"vw":26.21648},{"c":26.18,"h":26.215,"l":26.14,"n":115,"o":26.21,"t":"2026-10-20T18:30:00Z","v":6255,"vw":26.169126},{"c":26.15,"h":26.21,"l":26.135,"n":115,"o":26.155,"t":"2026-10-20T18:45:00Z","v":8219,"vw":26.174734},{"c":26.16,"h":26.18,"l":26.14,"n":127,"o":26.17,"t":"2026-10-20T19:00:00Z","v":5860,"vw":26.164774},{"c":26.12,"h":26.1731,"l":26.05,"n":274,"o":26.1731,"t":"2026-10-20T19:15:00Z","v":14699,"vw":26.096869},{"c":26.03,"h":26.1649,"l":26.01,"n":283,"o":26.1649,"t":"2026-10-20T19:30:00Z","v":10071,"vw":26.055688},{"c":25.82,"h":26.04,"l":25.805,"n":968,"o":26.04,"t":"2026-10-20T19:45:00Z","v":39985,"vw":25.892525},{"c":25.83,"h":25.83,"l":25.83,"n":23,"o":25.83,"t":"2026-10-20T20:00:00Z","v":18813,"vw":25.83},{"c":25.83,"h":25.83,"l":25.83,"n":2,"o":25.83,"t":"2026-10-21T08:00:00Z","v":160,"vw":25.83},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-21T11:00:00Z","v":239,"vw":26},{"c":26,"h":26.15,"l":25.88,"n":194,"o":26.09,"t":"2026-10-21T13:30:00Z","v":6671,"vw":26.062699},{"c":25.94,"h":26.05,"l":25.9,"n":203,"o":25.91,"t":"2026-10-21T13:45:00Z","v":7619,"vw":25.957204},{"c":26,"h":26.02,"l":25.885,"n":237,"o":25.9,"t":"2026-10-21T14:00:00Z","v":11937,"vw":25.958628},{"c":26.1,"h":26.13,"l":25.97,"n":226,"o":25.985,"t":"2026-10-21T14:15:00Z","v":13508,"vw":26.062577},{"c":26,"h":26.17,"l":25.99,"n":151,"o":26.12,"t":"2026-10-21T14:30:00Z","v":5003,"vw":26.058384},{"c":25.95,"h":26.02,"l":25.92,"n":98,"o":26.02,"t":"2026-10-21T14:45:00Z","v":4271,"vw":25.961887},{"c":25.8,"h":25.965,"l":25.79,"n":273,"o":25.92,"t":"2026-10-21T15:00:00Z","v":22367,"vw":25.894277},{"c":25.96,"h":25.99,"l":25.78,"n":319,"o":25.81,"t":"2026-10-21T15:15:00Z","v":15682,"vw":25.879785},{"c":25.835,"h":26,"l":25.835,"n":138,"o":25.93,"t":"2026-10-21T15:30:00Z","v":6922,"vw":25.943699},{"c":25.82,"h":25.89,"l":25.8,"n":159,"o":25.89,"t":"2026-10-21T15:45:00Z","v":13794,"vw":25.842858},{"c":25.785,"h":25.85,"l":25.76,"n":201,"o":25.81,"t":"2026-10-21T16:00:00Z","v":9264,"vw":25.804134},{"c":25.84,"h":25.85,"l":25.72,"n":196,"o":25.79,"t":"2026-10-21T16:15:00Z","v":14638,"vw":25.786535},{"c":25.93,"h":26.01,"l":25.68,"n":225,"o":25.8,"t":"2026-10-21T16:30:00Z","v":22470,"vw":25.771768},{"c":25.77,"h":25.905,"l":25.765,"n":79,"o":25.905,"t":"2026-10-21T16:45:00Z","v":4814,"vw":25.831286},{"c":25.77,"h":25.81,"l":25.75,"n":78,"o":25.78,"t":"2026-10-21T17:00:00Z","v":3010,"vw":25.777569},{"c":25.7201,"h":25.86,"l":25.72,"n":197,"o":25.86,"t":"2026-10-21T17:15:00Z","v":27389,"vw":25.780502},{"c":25.82,"h":25.83,"l":25.7,"n":179,"o":25.74,"t":"2026-10-21T17:30:00Z","v":6326,"vw":25.768811},{"c":25.87,"h":25.88,"l":25.8,"n":146,"o":25.8301,"t":"2026-10-21T17:45:00Z","v":6148,"vw":25.843461},{"c":25.94,"h":25.96,"l":25.85,"n":272,"o":25.86,"t":"2026-10-21T18:00:00Z","v":18876,"vw":25.892599},{"c":25.905,"h":25.94,"l":25.87,"n":159,"o":25.92,"t":"2026-10-21T18:15:00Z","v":8190,"vw":25.911099},{"c":25.96,"h":25.965,"l":25.9113,"n":172,"o":25.92,"t":"2026-10-21T18:30:00Z","v":6590,"vw":25.934406},{"c":25.675,"h":25.94,"l":25.675,"n":219,"o":25.94,"t":"2026-10-21T18:45:00Z","v":11161,"vw":25.772836},{"c":25.66,"h":25.72,"l":25.58,"n":435,"o":25.63,"t":"2026-10-21T19:00:00Z","v":14224,"vw":25.640466},{"c":25.89,"h":25.89,"l":25.68,"n":641,"o":25.68,"t":"2026-10-21T19:15:00Z","v":21026,"vw":25.810826},{"c":25.94,"h":26.035,"l":25.845,"n":681,"o":25.86,"t":"2026-10-21T19:30:00Z","v":19890,"vw":25.942571},{"c":25.97,"h":26.04,"l":25.91,"n":2336,"o":25.94,"t":"2026-10-21T19:45:00Z","v":74046,"vw":25.957143},{"c":25.93,"h":25.93,"l":25.93,"n":10,"o":25.93,"t":"2026-10-21T20:00:00Z","v":16486,"vw":25.93},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-21T22:45:00Z","v":437,"vw":25.8},{"c":25.27,"h":25.38,"l":25.27,"n":3,"o":25.36,"t":"2026-10-22T08:00:00Z","v":640,"vw":25.356563},{"c":25.06,"h":25.19,"l":25.06,"n":11,"o":25.17,"t":"2026-10-22T11:00:00Z","v":4055,"vw":25.17142},{"c":24.92,"h":25.15,"l":24.92,"n":11,"o":25,"t":"2026-10-22T11:15:00Z","v":4467,"vw":24.988769},{"c":24.95,"h":24.95,"l":24.95,"n":2,"o":24.95,"t":"2026-10-22T11:45:00Z","v":200,"vw":24.95},{"c":24.96,"h":25,"l":24.96,"n":6,"o":24.99,"t":"2026-10-22T12:15:00Z","v":330,"vw":24.982013},{"c":25.075,"h":25.075,"l":25.075,"n":2,"o":25.075,"t":"2026-10-22T13:00:00Z","v":150,"vw":25.075},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-22T13:15:00Z","v":300,"vw":25.3},{"c":24.965,"h":25.1,"l":24.855,"n":484,"o":25.1,"t":"2026-10-22T13:30:00Z","v":24188,"vw":25.04415},{"c":25,"h":25.025,"l":24.68,"n":442,"o":24.895,"t":"2026-10-22T13:45:00Z","v":13438,"vw":24.84559},{"c":24.83,"h":24.99,"l":24.705,"n":568,"o":24.99,"t":"2026-10-22T14:00:00Z","v":18121,"vw":24.789715},{"c":24.77,"h":24.905,"l":24.7022,"n":790,"o":24.815,"t":"2026-10-22T14:15:00Z","v":25669,"vw":24.784841},{"c":24.7,"h":24.79,"l":24.5716,"n":949,"o":24.74,"t":"2026-10-22T14:30:00Z","v":80923,"vw":24.684433},{"c":24.715,"h":24.8169,"l":24.635,"n":402,"o":24.69,"t":"2026-10-22T14:45:00Z","v":39359,"vw":24.697819},{"c":24.68,"h":24.73,"l":24.63,"n":609,"o":24.7,"t":"2026-10-22T15:00:00Z","v":63300,"vw":24.688608},{"c":24.73,"h":24.835,"l":24.73,"n":263,"o":24.73,"t":"2026-10-22T15:15:00Z","v":8003,"vw":24.773079},{"c":24.729,"h":24.76,"l":24.66,"n":220,"o":24.7594,"t":"2026-10-22T15:30:00Z","v":14128,"vw":24.714784},{"c":24.74,"h":24.8,"l":24.68,"n":257,"o":24.72,"t":"2026-10-22T15:45:00Z","v":10408,"vw":24.715405},{"c":24.79,"h":24.81,"l":24.7,"n":187,"o":24.76,"t":"2026-10-22T16:00:00Z","v":10680,"vw":24.766344},{"c":24.89,"h":24.92,"l":24.83,"n":188,"o":24.835,"t":"2026-10-22T16:15:00Z","v":12357,"vw":24.860829},{"c":24.68,"h":24.84,"l":24.68,"n":219,"o":24.84,"t":"2026-10-22T16:30:00Z","v":9570,"vw":24.745278},{"c":24.74,"h":24.77,"l":24.61,"n":568,"o":24.66,"t":"2026-10-22T16:45:00Z","v":73034,"vw":24.652683},{"c":24.745,"h":24.77,"l":24.67,"n":163,"o":24.745,"t":"2026-10-22T17:00:00Z","v":7936,"vw":24.713087},{"c":24.7858,"h":24.83,"l":24.75,"n":128,"o":24.75,"t":"2026-10-22T17:15:00Z","v":5029,"vw":24.803152},{"c":24.9,"h":24.9,"l":24.78,"n":183,"o":24.79,"t":"2026-10-22T17:30:00Z","v":4864,"vw":24.82016},{"c":24.84,"h":24.89,"l":24.8149,"n":203,"o":24.89,"t":"2026-10-22T17:45:00Z","v":6053,"vw":24.840298},{"c":24.765,"h":24.83,"l":24.73,"n":177,"o":24.83,"t":"2026-10-22T18:00:00Z","v":5650,"vw":24.758913},{"c":24.7501,"h":24.84,"l":24.7501,"n":329,"o":24.79,"t":"2026-10-22T18:15:00Z","v":24782,"vw":24.775916},{"c":24.73,"h":24.79,"l":24.69,"n":229,"o":24.75,"t":"2026-10-22T18:30:00Z","v":21317,"vw":24.728533},{"c":24.7,"h":24.73,"l":24.69,"n":362,"o":24.7,"t":"2026-10-22T18:45:00Z","v":29681,"vw":24.693922},{"c":24.78,"h":24.78,"l":24.6,"n":471,"o":24.69,"t":"2026-10-22T19:00:00Z","v":45070,"vw":24.652773},{"c":24.76,"h":24.7848,"l":24.71,"n":590,"o":24.77,"t":"2026-10-22T19:15:00Z","v":15301,"vw":24.747607},{"c":24.705,"h":24.765,"l":24.64,"n":492,"o":24.765,"t":"2026-10-22T19:30:00Z","v":14658,"vw":24.684475},{"c":24.82,"h":24.91,"l":24.68,"n":1530,"o":24.72,"t":"2026-10-22T19:45:00Z","v":68445,"vw":24.814624},{"c":24.82,"h":24.82,"l":24.82,"n":9,"o":24.82,"t":"2026-10-22T20:00:00Z","v":32998,"vw":24.82},{"c":24.82,"h":24.82,"l":24.82,"n":5,"o":24.82,"t":"2026-10-22T20:30:00Z","v":395,"vw":24.82},{"c":24.82,"h":24.82,"l":24.82,"n":2,"o":24.82,"t":"2026-10-22T20:45:00Z","v":149,"vw":24.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.308913457158487,"strike":37.65025625452398,"iv":1.0237159340693607,"gamma":0.02622646640545288,"theta":-0.022458930003564755,"vega":0.012209572373828772,"rho":0.0016694115344980953,"breakevenPct":52.93783123159737},{"delta":0.15,"premium":0.2990566037735849,"strike":30.00943396226415,"iv":0.591477358490566,"gamma":0.056292452830188675,"theta":-0.01696698113207547,"vega":0.0162688679245283,"rho":0.0025969310636520583,"breakevenPct":22.11317713955575},{"delta":0.2,"premium":0.4083460365853659,"strike":28.809451219512194,"iv":0.5601190548780488,"gamma":0.07115807926829268,"theta":-0.019285975609756097,"vega":0.0194859756097561,"rho":0.0034689488815822346,"breakevenPct":17.71876412609815},{"delta":0.25,"premium":0.5417301829268293,"strike":28.047256097560975,"iv":0.560195274390244,"gamma":0.08099039634146342,"theta":-0.02202987804878049,"vega":0.022229878048780488,"rho":0.004330237425454869,"breakevenPct":15.185279131699458},{"delta":0.3,"premium":0.6875814863102998,"strike":27.388526727509777,"iv":0.5567757496740547,"gamma":0.0887542372881356,"theta":-0.02391212516297262,"vega":0.024173272490221644,"rho":0.0051862417591904,"breakevenPct":13.118888855036573},{"delta":0.35,"premium":0.8424832962138084,"strike":26.775055679287306,"iv":0.5532728285077951,"gamma":0.0952120267260579,"theta":-0.02542739420935412,"vega":0.02574988864142539,"rho":0.006037561048697304,"breakevenPct":11.271309329174505},{"delta":0.4,"premium":1.009521158129176,"strike":26.21826280623608,"iv":0.5499877505567928,"gamma":0.09994476614699332,"theta":-0.02648530066815145,"vega":0.02686347438752784,"rho":0.006882484007078001,"breakevenPct":9.700982934590067},{"delta":0.45,"premium":1.1961155378486057,"strike":25.697211155378486,"iv":0.5478824701195218,"gamma":0.10255697211155379,"theta":-0.02708167330677291,"vega":0.02748167330677291,"rho":0.007715351334493022,"breakevenPct":8.353451624605524},{"delta":0.5,"premium":1.3953187250996018,"strike":25.199203187250998,"iv":0.5465378486055777,"gamma":0.10380199203187251,"theta":-0.0273804780876494,"vega":0.027780478087649402,"rho":0.008540445952469649,"breakevenPct":7.149564513902491},{"delta":0.55,"premium":1.6454545454545457,"strike":24.703557312252965,"iv":0.5532924901185771,"gamma":0.10163201581027667,"theta":-0.027529644268774703,"vega":0.027514624505928852,"rho":0.009330335316089719,"breakevenPct":6.160402327588681},{"delta":0.6,"premium":1.9295454545454545,"strike":24.209486166007906,"iv":0.5654466403162055,"gamma":0.09718537549407115,"theta":-0.02757905138339921,"vega":0.026872332015810275,"rho":0.010096754510138747,"breakevenPct":5.314390090867689},{"delta":0.65,"premium":2.254814004376368,"strike":23.684901531728666,"iv":0.5762087527352298,"gamma":0.0913612691466083,"theta":-0.027032822757111597,"vega":0.02571772428884026,"rho":0.010832146691218701,"breakevenPct":4.511343819923581},{"delta":0.7,"premium":2.610393873085339,"strike":23.13785557986871,"iv":0.585946170678337,"gamma":0.08452319474835887,"theta":-0.026048140043763678,"vega":0.024185995623632387,"rho":0.011544699543307526,"breakevenPct":3.7399252737874598},{"delta":0.75,"premium":3.9408653846153845,"strike":21.899038461538463,"iv":0.81050625,"gamma":0.05616923076923077,"theta":-0.03256057692307692,"vega":0.02218798076923077,"rho":0.011520441639314179,"breakevenPct":4.109201636397451},{"delta":0.8,"premium":5.051690140845071,"strike":20.64507042253521,"iv":0.9177377464788733,"gamma":0.04360366197183098,"theta":-0.03210619718309859,"vega":0.019412676056338025,"rho":0.011645532365646919,"breakevenPct":3.532476081306532},{"delta":0.85,"premium":6.2488732394366195,"strike":19.23661971830986,"iv":0.9861415023474178,"gamma":0.033697558685446015,"theta":-0.028162535211267607,"vega":0.01589154929577465,"rho":0.011694450848599278,"breakevenPct":2.6812770255700205},{"delta":0.9,"premium":6.720886075949367,"strike":18.514767932489452,"iv":0.9301713080168775,"gamma":0.02795991561181435,"theta":-0.02163713080168776,"vega":0.012233755274261604,"rho":0.012309282622179648,"breakevenPct":1.6746736842821068}],"put":[{"delta":0.1,"premium":0.18741830065359477,"strike":20.748366013071895,"iv":0.533323202614379,"gamma":0.04722483660130719,"theta":-0.010947712418300653,"vega":0.012270261437908497,"rho":-0.002160400660312487,"breakevenPct":17.159759418137384},{"delta":0.15,"premium":0.9085439380024152,"strike":17.83141874543259,"iv":1.4296225083234502,"gamma":0.028423868749140012,"theta":-0.03882475559164161,"vega":0.016195130832604297,"rho":-0.0037031784765014257,"breakevenPct":31.81758739955611},{"delta":0.2,"premium":0.47025392986698916,"strike":22.081015719467956,"iv":0.5563766626360338,"gamma":0.07174207980652964,"theta":-0.01815925030229746,"vega":0.019540266021765416,"rho":-0.004379529256957199,"breakevenPct":12.93004919580593},{"delta":0.25,"premium":0.6214026602176541,"strike":22.685610640870618,"iv":0.5472472793228537,"gamma":0.08250386940749697,"theta":-0.020093954050785973,"vega":0.02207956469165659,"rho":-0.005496803699857285,"breakevenPct":11.103110472792252},{"delta":0.3,"premium":0.7954274353876738,"strike":23.238568588469185,"iv":0.544241550695825,"gamma":0.09062882703777335,"theta":-0.021815705765407555,"vega":0.02416341948310139,"rho":-0.006629262648879721,"breakevenPct":9.576385362282391},{"delta":0.35,"premium":0.994234592445328,"strike":23.73558648111332,"iv":0.5478697813121272,"gamma":0.09589721669980118,"theta":-0.02330675944333996,"vega":0.02575387673956262,"rho":-0.007778171479534702,"breakevenPct":8.374891665318328},{"delta":0.4,"premium":1.2011527377521616,"strike":24.22478386167147,"iv":0.546742939481268,"gamma":0.10038587896253602,"theta":-0.024144956772334292,"vega":0.02689221902017291,"rho":-0.00893235558053216,"breakevenPct":7.237586124418586},{"delta":0.45,"premium":1.4172910662824205,"strike":24.70509125840538,"iv":0.5402107588856868,"gamma":0.10398818443804035,"theta":-0.024241018251681075,"vega":0.027516618635926995,"rho":-0.010092536356363369,"breakevenPct":6.17324660707914},{"delta":0.5,"premium":1.6298562717770033,"strike":25.168118466898953,"iv":0.5290885888501742,"gamma":0.10719189895470384,"theta":-0.023795644599303136,"vega":0.027765505226480837,"rho":-0.011249219905421508,"breakevenPct":5.164132976946211},{"delta":0.55,"premium":1.8367378048780487,"strike":25.603658536585368,"iv":0.5106652439024391,"gamma":0.10976158536585366,"theta":-0.0224890243902439,"vega":0.027417073170731707,"rho":-0.012400340508265491,"breakevenPct":4.242865706255772},{"delta":0.6,"premium":2.045650438946528,"strike":26.035913806863526,"iv":0.49210790103751,"gamma":0.11195993615323226,"theta":-0.0211024740622506,"vega":0.0269707102952913,"rho":-0.013552465552045945,"breakevenPct":3.3430162452981462},{"delta":0.65,"premium":2.275099760574621,"strike":26.434956105347165,"iv":0.4721956903431764,"gamma":0.11040367118914605,"theta":-0.018907741420590582,"vega":0.025534158020750198,"rho":-0.01471474660973962,"breakevenPct":2.659724638305617},{"delta":0.7,"premium":2.5045490822027134,"strike":26.833998403830805,"iv":0.4522834796488428,"gamma":0.10884740622505987,"theta":-0.01671300877893057,"vega":0.0240976057462091,"rho":-0.015877027667433295,"breakevenPct":1.9764330313130893},{"delta":0.75,"premium":2.9454418928322896,"strike":27.406402226861516,"iv":0.4480640222686152,"gamma":0.09982811412665275,"theta":-0.014499512874043148,"vega":0.021813430758524703,"rho":-0.01719366349951424,"breakevenPct":1.4465739966590412},{"delta":0.8,"premium":3.5369519832985388,"strike":28.10229645093946,"iv":0.4550229645093946,"gamma":0.08549269311064718,"theta":-0.012272651356993737,"vega":0.018925469728601253,"rho":-0.018620250677734068,"breakevenPct":1.0260093970954178},{"delta":0.85,"premium":4.128462073764787,"strike":28.798190675017395,"iv":0.461981906750174,"gamma":0.07115727209464164,"theta":-0.010045789839944332,"vega":0.016037508698677806,"rho":-0.020046837855953892,"breakevenPct":0.6054447975317956},{"delta":0.9,"premium":13.692696354518185,"strike":38.312988500337454,"iv":1.0735116647633507,"gamma":0.023631542767291586,"theta":-0.019223171560869286,"vega":0.012114926946453795,"rho":-0.028502376059612446,"breakevenPct":0.8046247146685315}]},"raw":{"call":[{"delta":0.1,"premium":0.308913457158487,"strike":37.65025625452398,"iv":1.0237159340693607,"gamma":0.02622646640545288,"theta":-0.022458930003564755,"vega":0.012209572373828772,"rho":0.0016694115344980953,"breakevenPct":52.93783123159737},{"delta":0.15,"premium":0.2990566037735849,"strike":30.00943396226415,"iv":0.591477358490566,"gamma":0.056292452830188675,"theta":-0.01696698113207547,"vega":0.0162688679245283,"rho":0.0025969310636520583,"breakevenPct":22.11317713955575},{"delta":0.2,"premium":0.4083460365853659,"strike":28.809451219512194,"iv":0.5601190548780488,"gamma":0.07115807926829268,"theta":-0.019285975609756097,"vega":0.0194859756097561,"rho":0.0034689488815822346,"breakevenPct":17.71876412609815},{"delta":0.25,"premium":0.5417301829268293,"strike":28.047256097560975,"iv":0.560195274390244,"gamma":0.08099039634146342,"theta":-0.02202987804878049,"vega":0.022229878048780488,"rho":0.004330237425454869,"breakevenPct":15.185279131699458},{"delta":0.3,"premium":0.6875814863102998,"strike":27.388526727509777,"iv":0.5567757496740547,"gamma":0.0887542372881356,"theta":-0.02391212516297262,"vega":0.024173272490221644,"rho":0.0051862417591904,"breakevenPct":13.118888855036573},{"delta":0.35,"premium":0.8424832962138084,"strike":26.775055679287306,"iv":0.5532728285077951,"gamma":0.0952120267260579,"theta":-0.02542739420935412,"vega":0.02574988864142539,"rho":0.006037561048697304,"breakevenPct":11.271309329174505},{"delta":0.4,"premium":1.009521158129176,"strike":26.21826280623608,"iv":0.5499877505567928,"gamma":0.09994476614699332,"theta":-0.02648530066815145,"vega":0.02686347438752784,"rho":0.006882484007078001,"breakevenPct":9.700982934590067},{"delta":0.45,"premium":1.1961155378486057,"strike":25.697211155378486,"iv":0.5478824701195218,"gamma":0.10255697211155379,"theta":-0.02708167330677291,"vega":0.02748167330677291,"rho":0.007715351334493022,"breakevenPct":8.353451624605524},{"delta":0.5,"premium":1.3953187250996018,"strike":25.199203187250998,"iv":0.5465378486055777,"gamma":0.10380199203187251,"theta":-0.0273804780876494,"vega":0.027780478087649402,"rho":0.008540445952469649,"breakevenPct":7.149564513902491},{"delta":0.55,"premium":1.6454545454545457,"strike":24.703557312252965,"iv":0.5532924901185771,"gamma":0.10163201581027667,"theta":-0.027529644268774703,"vega":0.027514624505928852,"rho":0.009330335316089719,"breakevenPct":6.160402327588681},{"delta":0.6,"premium":1.9295454545454545,"strike":24.209486166007906,"iv":0.5654466403162055,"gamma":0.09718537549407115,"theta":-0.02757905138339921,"vega":0.026872332015810275,"rho":0.010096754510138747,"breakevenPct":5.314390090867689},{"delta":0.65,"premium":2.254814004376368,"strike":23.684901531728666,"iv":0.5762087527352298,"gamma":0.0913612691466083,"theta":-0.027032822757111597,"vega":0.02571772428884026,"rho":0.010832146691218701,"breakevenPct":4.511343819923581},{"delta":0.7,"premium":2.610393873085339,"strike":23.13785557986871,"iv":0.585946170678337,"gamma":0.08452319474835887,"theta":-0.026048140043763678,"vega":0.024185995623632387,"rho":0.011544699543307526,"breakevenPct":3.7399252737874598},{"delta":0.75,"premium":3.9408653846153845,"strike":21.899038461538463,"iv":0.81050625,"gamma":0.05616923076923077,"theta":-0.03256057692307692,"vega":0.02218798076923077,"rho":0.011520441639314179,"breakevenPct":4.109201636397451},{"delta":0.8,"premium":5.051690140845071,"strike":20.64507042253521,"iv":0.9177377464788733,"gamma":0.04360366197183098,"theta":-0.03210619718309859,"vega":0.019412676056338025,"rho":0.011645532365646919,"breakevenPct":3.532476081306532},{"delta":0.85,"premium":6.2488732394366195,"strike":19.23661971830986,"iv":0.9861415023474178,"gamma":0.033697558685446015,"theta":-0.028162535211267607,"vega":0.01589154929577465,"rho":0.011694450848599278,"breakevenPct":2.6812770255700205},{"delta":0.9,"premium":6.720886075949367,"strike":18.514767932489452,"iv":0.9301713080168775,"gamma":0.02795991561181435,"theta":-0.02163713080168776,"vega":0.012233755274261604,"rho":0.012309282622179648,"breakevenPct":1.6746736842821068}],"put":[{"delta":0.1,"premium":0.18741830065359477,"strike":20.748366013071895,"iv":0.533323202614379,"gamma":0.04722483660130719,"theta":-0.010947712418300653,"vega":0.012270261437908497,"rho":-0.002160400660312487,"breakevenPct":17.159759418137384},{"delta":0.15,"premium":0.9085439380024152,"strike":17.83141874543259,"iv":1.4296225083234502,"gamma":0.028423868749140012,"theta":-0.03882475559164161,"vega":0.016195130832604297,"rho":-0.0037031784765014257,"breakevenPct":31.81758739955611},{"delta":0.2,"premium":0.47025392986698916,"strike":22.081015719467956,"iv":0.5563766626360338,"gamma":0.07174207980652964,"theta":-0.01815925030229746,"vega":0.019540266021765416,"rho":-0.004379529256957199,"breakevenPct":12.93004919580593},{"delta":0.25,"premium":0.6214026602176541,"strike":22.685610640870618,"iv":0.5472472793228537,"gamma":0.08250386940749697,"theta":-0.020093954050785973,"vega":0.02207956469165659,"rho":-0.005496803699857285,"breakevenPct":11.103110472792252},{"delta":0.3,"premium":0.7954274353876738,"strike":23.238568588469185,"iv":0.544241550695825,"gamma":0.09062882703777335,"theta":-0.021815705765407555,"vega":0.02416341948310139,"rho":-0.006629262648879721,"breakevenPct":9.576385362282391},{"delta":0.35,"premium":0.994234592445328,"strike":23.73558648111332,"iv":0.5478697813121272,"gamma":0.09589721669980118,"theta":-0.02330675944333996,"vega":0.02575387673956262,"rho":-0.007778171479534702,"breakevenPct":8.374891665318328},{"delta":0.4,"premium":1.2011527377521616,"strike":24.22478386167147,"iv":0.546742939481268,"gamma":0.10038587896253602,"theta":-0.024144956772334292,"vega":0.02689221902017291,"rho":-0.00893235558053216,"breakevenPct":7.237586124418586},{"delta":0.45,"premium":1.4172910662824205,"strike":24.70509125840538,"iv":0.5402107588856868,"gamma":0.10398818443804035,"theta":-0.024241018251681075,"vega":0.027516618635926995,"rho":-0.010092536356363369,"breakevenPct":6.17324660707914},{"delta":0.5,"premium":1.6298562717770033,"strike":25.168118466898953,"iv":0.5290885888501742,"gamma":0.10719189895470384,"theta":-0.023795644599303136,"vega":0.027765505226480837,"rho":-0.011249219905421508,"breakevenPct":5.164132976946211},{"delta":0.55,"premium":1.8367378048780487,"strike":25.603658536585368,"iv":0.5106652439024391,"gamma":0.10976158536585366,"theta":-0.0224890243902439,"vega":0.027417073170731707,"rho":-0.012400340508265491,"breakevenPct":4.242865706255772},{"delta":0.6,"premium":2.045650438946528,"strike":26.035913806863526,"iv":0.49210790103751,"gamma":0.11195993615323226,"theta":-0.0211024740622506,"vega":0.0269707102952913,"rho":-0.013552465552045945,"breakevenPct":3.3430162452981462},{"delta":0.65,"premium":2.275099760574621,"strike":26.434956105347165,"iv":0.4721956903431764,"gamma":0.11040367118914605,"theta":-0.018907741420590582,"vega":0.025534158020750198,"rho":-0.01471474660973962,"breakevenPct":2.659724638305617},{"delta":0.7,"premium":2.5045490822027134,"strike":26.833998403830805,"iv":0.4522834796488428,"gamma":0.10884740622505987,"theta":-0.01671300877893057,"vega":0.0240976057462091,"rho":-0.015877027667433295,"breakevenPct":1.9764330313130893},{"delta":0.75,"premium":2.9454418928322896,"strike":27.406402226861516,"iv":0.4480640222686152,"gamma":0.09982811412665275,"theta":-0.014499512874043148,"vega":0.021813430758524703,"rho":-0.01719366349951424,"breakevenPct":1.4465739966590412},{"delta":0.8,"premium":3.5369519832985388,"strike":28.10229645093946,"iv":0.4550229645093946,"gamma":0.08549269311064718,"theta":-0.012272651356993737,"vega":0.018925469728601253,"rho":-0.018620250677734068,"breakevenPct":1.0260093970954178},{"delta":0.85,"premium":4.128462073764787,"strike":28.798190675017395,"iv":0.461981906750174,"gamma":0.07115727209464164,"theta":-0.010045789839944332,"vega":0.016037508698677806,"rho":-0.020046837855953892,"breakevenPct":0.6054447975317956},{"delta":0.9,"premium":13.692696354518185,"strike":38.312988500337454,"iv":1.0735116647633507,"gamma":0.023631542767291586,"theta":-0.019223171560869286,"vega":0.012114926946453795,"rho":-0.028502376059612446,"breakevenPct":0.8046247146685315}]}},"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"}}