{"symbol":"STOK","url":"https://intraalpha.com/companies/STOK","capturedAt":"2026-10-22T22:43:33.284Z","state":"ready","quote":{"symbol":"STOK","last_price":25.7,"prev_close":25.68,"regular_close":25.7,"change":0.02,"change_pct":0.0779,"regular_change":0.02,"regular_change_pct":0.0779,"extended_change":0,"extended_change_pct":0,"bid":19.5,"ask":28.16,"bid_size":100,"ask_size":3500,"volume":1346421,"vwap":26.009758,"open":25.88,"high":26.72,"low":25.64,"close":25.7,"trade_count":11042,"last_trade_at":"2026-10-22T20:28:25.724064642Z","last_quote_at":"2026-10-22T20:39:57.655777482Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:43:28.837784743-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"STOK","fetched_at":"2026-10-22T22:43:32.709401+00:00","name":"Stoke Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Stoke Therapeutics, Inc., an early-stage biopharmaceutical company, develops new antisense oligonucleotide (ASO) drugs to treat the underlying causes of serious genetic diseases in the United States. The company is headquartered in Bedford, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1657034000,"ebitda":-221632992,"pe_ratio":null,"peg_ratio":null,"book_value":5.54,"dividend_per_share":null,"dividend_yield":null,"eps":-3.38,"revenue_ttm":27588000,"gross_profit_ttm":27588000,"profit_margin":0,"operating_margin_ttm":-7.02,"return_on_assets_ttm":-0.359,"return_on_equity_ttm":-0.611,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.325,"analyst_target_price":46.46,"analyst_number":2,"beta":1.262,"fifty_two_week_high":40.22,"fifty_two_week_low":20.32,"fifty_day_ma":28.29,"two_hundred_day_ma":31.15,"shares_outstanding":64526000,"forward_pe":204.08,"price_to_sales":60.06,"price_to_book":4.868,"ev_to_revenue":50.43,"ev_to_ebitda":26.37},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:43:32.709401+00:00"},"optionObservedAt":"2026-10-22T19:54:56.965Z","bars":[{"c":23.4,"h":23.4,"l":23.4,"n":9,"o":23.4,"t":"2026-10-15T11:15:00Z","v":208,"vw":23.4},{"c":23.4395,"h":23.45,"l":23.35,"n":34,"o":23.45,"t":"2026-10-15T12:00:00Z","v":5221,"vw":23.409345},{"c":23.35,"h":23.36,"l":23.35,"n":6,"o":23.35,"t":"2026-10-15T12:15:00Z","v":992,"vw":23.351082},{"c":23.27,"h":23.28,"l":23.27,"n":3,"o":23.28,"t":"2026-10-15T13:15:00Z","v":300,"vw":23.273344},{"c":23.27,"h":23.27,"l":23.27,"n":5,"o":23.27,"t":"2026-10-15T13:25:00Z","v":210,"vw":23.27},{"c":23.74,"h":23.875,"l":23.54,"n":28,"o":23.54,"t":"2026-10-15T13:30:00Z","v":7882,"vw":23.609185},{"c":23.69,"h":23.85,"l":23.58,"n":64,"o":23.74,"t":"2026-10-15T13:35:00Z","v":2435,"vw":23.738487},{"c":24.03,"h":24.03,"l":23.45,"n":97,"o":23.635,"t":"2026-10-15T13:40:00Z","v":5444,"vw":23.643549},{"c":23.84,"h":24.1,"l":23.82,"n":94,"o":24.1,"t":"2026-10-15T13:45:00Z","v":14559,"vw":23.922503},{"c":23.97,"h":24.05,"l":23.97,"n":111,"o":24.03,"t":"2026-10-15T13:50:00Z","v":3921,"vw":24.012476},{"c":24.06,"h":24.06,"l":23.91,"n":220,"o":24.01,"t":"2026-10-15T13:55:00Z","v":11666,"vw":23.983841},{"c":24.245,"h":24.245,"l":24.05,"n":118,"o":24.12,"t":"2026-10-15T14:00:00Z","v":4138,"vw":24.178329},{"c":24.07,"h":24.35,"l":24.06,"n":110,"o":24.25,"t":"2026-10-15T14:05:00Z","v":6450,"vw":24.2609},{"c":24.07,"h":24.19,"l":24.05,"n":78,"o":24.19,"t":"2026-10-15T14:10:00Z","v":2410,"vw":24.12965},{"c":24.065,"h":24.22,"l":24.065,"n":128,"o":24.105,"t":"2026-10-15T14:15:00Z","v":5771,"vw":24.157375},{"c":23.98,"h":24,"l":23.88,"n":122,"o":24,"t":"2026-10-15T14:20:00Z","v":10700,"vw":23.97162},{"c":23.98,"h":23.98,"l":23.98,"n":8,"o":23.98,"t":"2026-10-15T14:25:00Z","v":1324,"vw":23.98},{"c":23.955,"h":23.985,"l":23.945,"n":78,"o":23.985,"t":"2026-10-15T14:30:00Z","v":4645,"vw":23.97799},{"c":24.22,"h":24.22,"l":23.98,"n":266,"o":23.98,"t":"2026-10-15T14:35:00Z","v":9372,"vw":24.074105},{"c":24.225,"h":24.36,"l":24.2,"n":178,"o":24.215,"t":"2026-10-15T14:40:00Z","v":9231,"vw":24.284823},{"c":24.235,"h":24.27,"l":24.19,"n":74,"o":24.27,"t":"2026-10-15T14:45:00Z","v":5143,"vw":24.22434},{"c":24.095,"h":24.23,"l":24.08,"n":165,"o":24.23,"t":"2026-10-15T14:50:00Z","v":6237,"vw":24.168495},{"c":24.1,"h":24.13,"l":24.095,"n":144,"o":24.095,"t":"2026-10-15T14:55:00Z","v":3543,"vw":24.101429},{"c":24.21,"h":24.25,"l":24.1,"n":189,"o":24.1,"t":"2026-10-15T15:00:00Z","v":7929,"vw":24.169971},{"c":24.27,"h":24.27,"l":24.21,"n":49,"o":24.21,"t":"2026-10-15T15:05:00Z","v":1476,"vw":24.248665},{"c":24.3,"h":24.32,"l":24.29,"n":60,"o":24.3,"t":"2026-10-15T15:10:00Z","v":1744,"vw":24.3025},{"c":24.26,"h":24.35,"l":24.26,"n":79,"o":24.35,"t":"2026-10-15T15:15:00Z","v":2046,"vw":24.3},{"c":24.21,"h":24.21,"l":24.21,"n":10,"o":24.21,"t":"2026-10-15T15:20:00Z","v":265,"vw":24.21},{"c":24.27,"h":24.27,"l":24.24,"n":34,"o":24.24,"t":"2026-10-15T15:25:00Z","v":1100,"vw":24.253801},{"c":24.185,"h":24.28,"l":24.18,"n":141,"o":24.255,"t":"2026-10-15T15:30:00Z","v":5988,"vw":24.249546},{"c":24.15,"h":24.23,"l":24.14,"n":228,"o":24.21,"t":"2026-10-15T15:35:00Z","v":10498,"vw":24.181821},{"c":24.153,"h":24.18,"l":24.12,"n":143,"o":24.18,"t":"2026-10-15T15:40:00Z","v":9540,"vw":24.15547},{"c":24.16,"h":24.16,"l":24.12,"n":28,"o":24.16,"t":"2026-10-15T15:45:00Z","v":3716,"vw":24.131783},{"c":24.178341,"h":24.178341,"l":24.16,"n":49,"o":24.16,"t":"2026-10-15T15:50:00Z","v":1367,"vw":24.167959},{"c":24.13,"h":24.18,"l":24.13,"n":91,"o":24.175,"t":"2026-10-15T15:55:00Z","v":4836,"vw":24.172639},{"c":24.19,"h":24.22,"l":24.17,"n":91,"o":24.17,"t":"2026-10-15T16:00:00Z","v":3882,"vw":24.193837},{"c":24.09,"h":24.2,"l":24.09,"n":124,"o":24.175,"t":"2026-10-15T16:05:00Z","v":7394,"vw":24.155528},{"c":24.05,"h":24.145,"l":24.05,"n":52,"o":24.145,"t":"2026-10-15T16:10:00Z","v":7289,"vw":24.117063},{"c":24,"h":24.07,"l":23.98,"n":53,"o":24.07,"t":"2026-10-15T16:15:00Z","v":2709,"vw":24.008597},{"c":24.08,"h":24.08,"l":24.03,"n":105,"o":24.03,"t":"2026-10-15T16:20:00Z","v":3507,"vw":24.053055},{"c":24.155,"h":24.16,"l":24.04,"n":95,"o":24.04,"t":"2026-10-15T16:25:00Z","v":6403,"vw":24.093145},{"c":24.12,"h":24.155,"l":24.12,"n":28,"o":24.155,"t":"2026-10-15T16:30:00Z","v":982,"vw":24.125},{"c":24.155,"h":24.185,"l":24.12,"n":83,"o":24.155,"t":"2026-10-15T16:35:00Z","v":2374,"vw":24.163},{"c":24.18,"h":24.19,"l":24.155,"n":70,"o":24.155,"t":"2026-10-15T16:40:00Z","v":3141,"vw":24.16424},{"c":24.255,"h":24.26,"l":24.145,"n":140,"o":24.18,"t":"2026-10-15T16:45:00Z","v":9620,"vw":24.185303},{"c":24.46,"h":24.46,"l":24.34,"n":98,"o":24.36,"t":"2026-10-15T16:50:00Z","v":3566,"vw":24.389641},{"c":24.38,"h":24.46,"l":24.37,"n":66,"o":24.46,"t":"2026-10-15T16:55:00Z","v":2091,"vw":24.397846},{"c":24.49,"h":24.49,"l":24.37,"n":116,"o":24.375,"t":"2026-10-15T17:00:00Z","v":4837,"vw":24.416571},{"c":24.47,"h":24.51,"l":24.43,"n":143,"o":24.49,"t":"2026-10-15T17:05:00Z","v":5530,"vw":24.475827},{"c":24.2905,"h":24.48,"l":24.2905,"n":103,"o":24.48,"t":"2026-10-15T17:10:00Z","v":3936,"vw":24.402877},{"c":24.26,"h":24.295,"l":24.24,"n":37,"o":24.26,"t":"2026-10-15T17:15:00Z","v":904,"vw":24.263},{"c":24.26,"h":24.33,"l":24.26,"n":127,"o":24.33,"t":"2026-10-15T17:20:00Z","v":5793,"vw":24.306524},{"c":24.22,"h":24.26,"l":24.21,"n":121,"o":24.26,"t":"2026-10-15T17:25:00Z","v":2889,"vw":24.233129},{"c":24.25,"h":24.25,"l":24.22,"n":86,"o":24.22,"t":"2026-10-15T17:30:00Z","v":1819,"vw":24.229529},{"c":24.265,"h":24.28,"l":24.235,"n":153,"o":24.265,"t":"2026-10-15T17:35:00Z","v":6417,"vw":24.254095},{"c":24.275,"h":24.29,"l":24.25,"n":150,"o":24.25,"t":"2026-10-15T17:40:00Z","v":3492,"vw":24.275287},{"c":24.285,"h":24.3,"l":24.24,"n":327,"o":24.275,"t":"2026-10-15T17:45:00Z","v":16385,"vw":24.262521},{"c":24.3,"h":24.3,"l":24.3,"n":45,"o":24.3,"t":"2026-10-15T17:50:00Z","v":1938,"vw":24.3},{"c":24.3,"h":24.305,"l":24.29,"n":65,"o":24.29,"t":"2026-10-15T17:55:00Z","v":1765,"vw":24.297917},{"c":24.26,"h":24.3,"l":24.24,"n":151,"o":24.29,"t":"2026-10-15T18:00:00Z","v":7282,"vw":24.278569},{"c":24.23,"h":24.275,"l":24.23,"n":141,"o":24.27,"t":"2026-10-15T18:05:00Z","v":8194,"vw":24.259555},{"c":24.22,"h":24.225,"l":24.195,"n":130,"o":24.195,"t":"2026-10-15T18:10:00Z","v":7015,"vw":24.215334},{"c":24.225,"h":24.24,"l":24.22,"n":60,"o":24.22,"t":"2026-10-15T18:15:00Z","v":1678,"vw":24.231004},{"c":24.173,"h":24.23,"l":24.17,"n":182,"o":24.22,"t":"2026-10-15T18:20:00Z","v":9629,"vw":24.206921},{"c":24.16,"h":24.18,"l":24.13,"n":105,"o":24.18,"t":"2026-10-15T18:25:00Z","v":2780,"vw":24.160333},{"c":24.18,"h":24.18,"l":24.14,"n":232,"o":24.155,"t":"2026-10-15T18:30:00Z","v":7649,"vw":24.164627},{"c":24.17,"h":24.18,"l":24.16,"n":103,"o":24.18,"t":"2026-10-15T18:35:00Z","v":6087,"vw":24.17188},{"c":24.2,"h":24.2,"l":24.165,"n":124,"o":24.165,"t":"2026-10-15T18:40:00Z","v":2414,"vw":24.176014},{"c":24.2,"h":24.2,"l":24.18,"n":125,"o":24.18,"t":"2026-10-15T18:45:00Z","v":4067,"vw":24.186512},{"c":24.29,"h":24.305,"l":24.21,"n":189,"o":24.21,"t":"2026-10-15T18:50:00Z","v":8761,"vw":24.265768},{"c":24.35,"h":24.36,"l":24.28,"n":125,"o":24.29,"t":"2026-10-15T18:55:00Z","v":5547,"vw":24.323606},{"c":24.35,"h":24.39,"l":24.32,"n":142,"o":24.38,"t":"2026-10-15T19:00:00Z","v":6798,"vw":24.339894},{"c":24.355,"h":24.365,"l":24.34,"n":87,"o":24.36,"t":"2026-10-15T19:05:00Z","v":6316,"vw":24.358772},{"c":24.36,"h":24.38,"l":24.36,"n":132,"o":24.37,"t":"2026-10-15T19:10:00Z","v":4651,"vw":24.369775},{"c":24.31,"h":24.385,"l":24.305,"n":172,"o":24.36,"t":"2026-10-15T19:15:00Z","v":10223,"vw":24.337874},{"c":24.385,"h":24.39,"l":24.3,"n":195,"o":24.305,"t":"2026-10-15T19:20:00Z","v":11732,"vw":24.327276},{"c":24.355,"h":24.375,"l":24.34,"n":130,"o":24.36,"t":"2026-10-15T19:25:00Z","v":8200,"vw":24.358863},{"c":24.48,"h":24.48,"l":24.35,"n":178,"o":24.35,"t":"2026-10-15T19:30:00Z","v":7488,"vw":24.410674},{"c":24.49,"h":24.5,"l":24.49,"n":91,"o":24.49,"t":"2026-10-15T19:35:00Z","v":3332,"vw":24.491579},{"c":24.59,"h":24.595,"l":24.52,"n":203,"o":24.52,"t":"2026-10-15T19:40:00Z","v":7518,"vw":24.559269},{"c":24.53,"h":24.575,"l":24.53,"n":111,"o":24.57,"t":"2026-10-15T19:45:00Z","v":3597,"vw":24.559764},{"c":24.54,"h":24.57,"l":24.475,"n":358,"o":24.535,"t":"2026-10-15T19:50:00Z","v":19584,"vw":24.520151},{"c":24.6189,"h":24.62,"l":24.495,"n":1354,"o":24.55,"t":"2026-10-15T19:55:00Z","v":103251,"vw":24.563407},{"c":24.61,"h":24.61,"l":24.61,"n":32,"o":24.61,"t":"2026-10-15T20:00:00Z","v":134803,"vw":24.61},{"c":25,"h":25,"l":24.93,"n":59,"o":24.95,"t":"2026-10-15T20:20:00Z","v":1101,"vw":24.97561},{"c":24.55,"h":24.55,"l":24.5,"n":29,"o":24.55,"t":"2026-10-16T11:00:00Z","v":2629,"vw":24.548001},{"c":24.76,"h":24.81,"l":24.76,"n":20,"o":24.81,"t":"2026-10-16T11:10:00Z","v":2147,"vw":24.762545},{"c":24.76,"h":24.76,"l":24.76,"n":7,"o":24.76,"t":"2026-10-16T11:25:00Z","v":204,"vw":24.76},{"c":24.76,"h":24.76,"l":24.49,"n":32,"o":24.49,"t":"2026-10-16T12:50:00Z","v":4559,"vw":24.630276},{"c":24.71,"h":24.71,"l":24.54,"n":11,"o":24.54,"t":"2026-10-16T13:20:00Z","v":4517,"vw":24.619444},{"c":25.01,"h":25.11,"l":24.61,"n":44,"o":25.11,"t":"2026-10-16T13:25:00Z","v":1326,"vw":24.893268},{"c":24.358,"h":24.61,"l":24.31,"n":67,"o":24.56,"t":"2026-10-16T13:30:00Z","v":11787,"vw":24.548118},{"c":24.08,"h":24.37,"l":24.075,"n":92,"o":24.365,"t":"2026-10-16T13:35:00Z","v":3371,"vw":24.133001},{"c":24.1,"h":24.115,"l":24.1,"n":46,"o":24.115,"t":"2026-10-16T13:40:00Z","v":3196,"vw":24.112021},{"c":23.86,"h":24.1,"l":23.77,"n":96,"o":24.1,"t":"2026-10-16T13:45:00Z","v":8796,"vw":23.93184},{"c":23.98,"h":24.08,"l":23.635,"n":240,"o":23.635,"t":"2026-10-16T13:50:00Z","v":42582,"vw":23.959111},{"c":24.095,"h":24.11,"l":23.945,"n":195,"o":24,"t":"2026-10-16T13:55:00Z","v":19826,"vw":24.0111},{"c":24.18,"h":24.19,"l":24.095,"n":100,"o":24.095,"t":"2026-10-16T14:00:00Z","v":10372,"vw":24.134946},{"c":24.265,"h":24.27,"l":24.18,"n":69,"o":24.18,"t":"2026-10-16T14:05:00Z","v":4403,"vw":24.250726},{"c":24.42,"h":24.42,"l":24.265,"n":58,"o":24.265,"t":"2026-10-16T14:10:00Z","v":2320,"vw":24.316674},{"c":24.28,"h":24.395,"l":24.28,"n":37,"o":24.395,"t":"2026-10-16T14:15:00Z","v":1731,"vw":24.360022},{"c":24.28,"h":24.28,"l":24.185,"n":73,"o":24.24,"t":"2026-10-16T14:20:00Z","v":4530,"vw":24.23544},{"c":24.22,"h":24.27,"l":24.22,"n":33,"o":24.27,"t":"2026-10-16T14:25:00Z","v":1697,"vw":24.263214},{"c":24.225,"h":24.28,"l":24.18,"n":87,"o":24.18,"t":"2026-10-16T14:35:00Z","v":5179,"vw":24.235309},{"c":24.31,"h":24.31,"l":24.22,"n":84,"o":24.27,"t":"2026-10-16T14:40:00Z","v":11059,"vw":24.252638},{"c":24.255,"h":24.28,"l":24.25,"n":27,"o":24.27,"t":"2026-10-16T14:45:00Z","v":751,"vw":24.263557},{"c":24.25,"h":24.27,"l":24.235,"n":25,"o":24.235,"t":"2026-10-16T14:50:00Z","v":938,"vw":24.254246},{"c":24.34,"h":24.34,"l":24.31,"n":48,"o":24.31,"t":"2026-10-16T14:55:00Z","v":1408,"vw":24.328},{"c":24.23,"h":24.35,"l":24.23,"n":144,"o":24.35,"t":"2026-10-16T15:00:00Z","v":15238,"vw":24.304115},{"c":24.16,"h":24.235,"l":24.16,"n":57,"o":24.235,"t":"2026-10-16T15:05:00Z","v":6965,"vw":24.218925},{"c":24.14,"h":24.14,"l":24.135,"n":20,"o":24.135,"t":"2026-10-16T15:10:00Z","v":497,"vw":24.136667},{"c":24.065,"h":24.13,"l":24.065,"n":52,"o":24.125,"t":"2026-10-16T15:15:00Z","v":5369,"vw":24.124071},{"c":24.04,"h":24.09,"l":24.01,"n":50,"o":24.0148,"t":"2026-10-16T15:20:00Z","v":3253,"vw":24.036189},{"c":24.1,"h":24.1,"l":24.04,"n":37,"o":24.04,"t":"2026-10-16T15:25:00Z","v":1751,"vw":24.082582},{"c":24.145,"h":24.15,"l":24.12,"n":55,"o":24.12,"t":"2026-10-16T15:30:00Z","v":1529,"vw":24.135},{"c":24.165,"h":24.21,"l":24.13,"n":72,"o":24.21,"t":"2026-10-16T15:35:00Z","v":3463,"vw":24.182451},{"c":24.22,"h":24.26,"l":24.16,"n":99,"o":24.16,"t":"2026-10-16T15:40:00Z","v":6823,"vw":24.199757},{"c":24.295,"h":24.3,"l":24.25,"n":47,"o":24.25,"t":"2026-10-16T15:45:00Z","v":1780,"vw":24.286667},{"c":24.205,"h":24.29,"l":24.19,"n":94,"o":24.29,"t":"2026-10-16T15:50:00Z","v":5363,"vw":24.228274},{"c":24.22,"h":24.22,"l":24.17,"n":45,"o":24.17,"t":"2026-10-16T15:55:00Z","v":2626,"vw":24.200676},{"c":24.235,"h":24.235,"l":24.19,"n":79,"o":24.19,"t":"2026-10-16T16:00:00Z","v":4259,"vw":24.214002},{"c":24.2,"h":24.23,"l":24.158,"n":116,"o":24.23,"t":"2026-10-16T16:05:00Z","v":6558,"vw":24.208286},{"c":24.22,"h":24.22,"l":24.185,"n":13,"o":24.185,"t":"2026-10-16T16:10:00Z","v":612,"vw":24.19375},{"c":24.27,"h":24.27,"l":24.21,"n":63,"o":24.21,"t":"2026-10-16T16:15:00Z","v":6736,"vw":24.212069},{"c":24.2,"h":24.28,"l":24.2,"n":82,"o":24.28,"t":"2026-10-16T16:20:00Z","v":7997,"vw":24.26339},{"c":24.13,"h":24.2,"l":24.13,"n":58,"o":24.2,"t":"2026-10-16T16:25:00Z","v":1569,"vw":24.168},{"c":24.105,"h":24.105,"l":24.105,"n":16,"o":24.105,"t":"2026-10-16T16:30:00Z","v":227,"vw":24.105},{"c":24.16,"h":24.16,"l":24.1,"n":98,"o":24.13,"t":"2026-10-16T16:35:00Z","v":5859,"vw":24.114391},{"c":24.17,"h":24.21,"l":24.17,"n":46,"o":24.17,"t":"2026-10-16T16:40:00Z","v":2139,"vw":24.184301},{"c":24.21,"h":24.21,"l":24.1884,"n":44,"o":24.2,"t":"2026-10-16T16:45:00Z","v":2406,"vw":24.191406},{"c":24.24,"h":24.28,"l":24.22,"n":101,"o":24.22,"t":"2026-10-16T16:50:00Z","v":4405,"vw":24.252881},{"c":24.23,"h":24.235,"l":24.23,"n":42,"o":24.235,"t":"2026-10-16T16:55:00Z","v":2088,"vw":24.233932},{"c":24.31,"h":24.31,"l":24.265,"n":70,"o":24.28,"t":"2026-10-16T17:00:00Z","v":1899,"vw":24.287075},{"c":24.28,"h":24.29,"l":24.27,"n":38,"o":24.27,"t":"2026-10-16T17:05:00Z","v":1622,"vw":24.276667},{"c":24.27,"h":24.31,"l":24.25,"n":76,"o":24.28,"t":"2026-10-16T17:10:00Z","v":3733,"vw":24.275484},{"c":24.265,"h":24.265,"l":24.25,"n":80,"o":24.2583,"t":"2026-10-16T17:15:00Z","v":8772,"vw":24.262611},{"c":24.3,"h":24.315,"l":24.265,"n":92,"o":24.265,"t":"2026-10-16T17:20:00Z","v":2389,"vw":24.289091},{"c":24.32,"h":24.32,"l":24.305,"n":79,"o":24.32,"t":"2026-10-16T17:25:00Z","v":1650,"vw":24.317},{"c":24.41,"h":24.44,"l":24.3,"n":84,"o":24.3,"t":"2026-10-16T17:30:00Z","v":1839,"vw":24.388037},{"c":24.27,"h":24.42,"l":24.27,"n":108,"o":24.42,"t":"2026-10-16T17:35:00Z","v":5911,"vw":24.383637},{"c":24.195,"h":24.21,"l":24.195,"n":49,"o":24.21,"t":"2026-10-16T17:40:00Z","v":1359,"vw":24.20375},{"c":24.27,"h":24.3,"l":24.27,"n":63,"o":24.29,"t":"2026-10-16T17:45:00Z","v":2564,"vw":24.285781},{"c":24.22,"h":24.24,"l":24.2,"n":35,"o":24.24,"t":"2026-10-16T17:50:00Z","v":1319,"vw":24.217908},{"c":24.205,"h":24.32,"l":24.18,"n":100,"o":24.25,"t":"2026-10-16T17:55:00Z","v":4848,"vw":24.268088},{"c":24.1642,"h":24.3,"l":24.06,"n":38,"o":24.06,"t":"2026-10-16T18:00:00Z","v":1088,"vw":24.1721},{"c":24.155,"h":24.16,"l":24.05,"n":65,"o":24.1322,"t":"2026-10-16T18:05:00Z","v":1666,"vw":24.114816},{"c":24.165,"h":24.165,"l":24.05,"n":73,"o":24.05,"t":"2026-10-16T18:10:00Z","v":4202,"vw":24.14635},{"c":24.135,"h":24.155,"l":24.13,"n":21,"o":24.155,"t":"2026-10-16T18:15:00Z","v":778,"vw":24.136993},{"c":24.215,"h":24.24,"l":24.16,"n":136,"o":24.16,"t":"2026-10-16T18:20:00Z","v":6865,"vw":24.199012},{"c":24.165,"h":24.21,"l":24.16,"n":79,"o":24.21,"t":"2026-10-16T18:25:00Z","v":2850,"vw":24.184228},{"c":24.23,"h":24.24,"l":24.165,"n":145,"o":24.17,"t":"2026-10-16T18:30:00Z","v":4983,"vw":24.206862},{"c":24.24,"h":24.26,"l":24.24,"n":38,"o":24.26,"t":"2026-10-16T18:35:00Z","v":935,"vw":24.246944},{"c":24.245,"h":24.27,"l":24.2393,"n":70,"o":24.27,"t":"2026-10-16T18:40:00Z","v":1766,"vw":24.249504},{"c":24.26,"h":24.29,"l":24.24,"n":111,"o":24.25,"t":"2026-10-16T18:45:00Z","v":9682,"vw":24.267729},{"c":24.22,"h":24.28,"l":24.22,"n":50,"o":24.28,"t":"2026-10-16T18:50:00Z","v":1810,"vw":24.239},{"c":24.235,"h":24.245,"l":24.21,"n":107,"o":24.21,"t":"2026-10-16T18:55:00Z","v":3863,"vw":24.235091},{"c":24.2,"h":24.28,"l":24.175,"n":145,"o":24.26,"t":"2026-10-16T19:00:00Z","v":5446,"vw":24.228359},{"c":24.235,"h":24.235,"l":24.23,"n":26,"o":24.23,"t":"2026-10-16T19:05:00Z","v":555,"vw":24.233333},{"c":24.275,"h":24.32,"l":24.26,"n":112,"o":24.26,"t":"2026-10-16T19:10:00Z","v":4272,"vw":24.29281},{"c":24.365,"h":24.38,"l":24.28,"n":358,"o":24.3,"t":"2026-10-16T19:15:00Z","v":33871,"vw":24.348173},{"c":24.44,"h":24.46,"l":24.38,"n":183,"o":24.38,"t":"2026-10-16T19:20:00Z","v":8850,"vw":24.422261},{"c":24.345,"h":24.46,"l":24.32,"n":241,"o":24.435,"t":"2026-10-16T19:25:00Z","v":19181,"vw":24.429717},{"c":24.375,"h":24.495,"l":24.33,"n":269,"o":24.35,"t":"2026-10-16T19:30:00Z","v":18917,"vw":24.406696},{"c":24.25,"h":24.36,"l":24.25,"n":117,"o":24.36,"t":"2026-10-16T19:35:00Z","v":4981,"vw":24.31488},{"c":24.24,"h":24.26,"l":24.18,"n":130,"o":24.26,"t":"2026-10-16T19:40:00Z","v":4557,"vw":24.238694},{"c":24.22,"h":24.24,"l":24.22,"n":123,"o":24.24,"t":"2026-10-16T19:45:00Z","v":5043,"vw":24.230617},{"c":24.15,"h":24.26,"l":24.11,"n":616,"o":24.19,"t":"2026-10-16T19:50:00Z","v":41841,"vw":24.168668},{"c":24.2,"h":24.2,"l":24.14,"n":1423,"o":24.19,"t":"2026-10-16T19:55:00Z","v":103891,"vw":24.174899},{"c":24.17,"h":24.17,"l":24.17,"n":24,"o":24.17,"t":"2026-10-16T20:00:00Z","v":220482,"vw":24.17},{"c":24.745,"h":24.745,"l":24.49,"n":30,"o":24.49,"t":"2026-10-19T13:30:00Z","v":4039,"vw":24.555707},{"c":24.775,"h":24.89,"l":24.775,"n":52,"o":24.785,"t":"2026-10-19T13:35:00Z","v":1878,"vw":24.787308},{"c":24.34,"h":24.77,"l":24.34,"n":200,"o":24.62,"t":"2026-10-19T13:40:00Z","v":7940,"vw":24.488317},{"c":24.44,"h":24.48,"l":24.31,"n":169,"o":24.34,"t":"2026-10-19T13:45:00Z","v":9669,"vw":24.44305},{"c":24.37,"h":24.37,"l":24.26,"n":55,"o":24.26,"t":"2026-10-19T13:50:00Z","v":3373,"vw":24.341487},{"c":24.37,"h":24.38,"l":24.37,"n":30,"o":24.38,"t":"2026-10-19T13:55:00Z","v":1334,"vw":24.374412},{"c":24.58,"h":24.59,"l":24.29,"n":141,"o":24.375,"t":"2026-10-19T14:00:00Z","v":14279,"vw":24.384996},{"c":24.6,"h":24.66,"l":24.515,"n":91,"o":24.515,"t":"2026-10-19T14:05:00Z","v":2775,"vw":24.598644},{"c":24.6,"h":24.6,"l":24.6,"n":16,"o":24.6,"t":"2026-10-19T14:10:00Z","v":567,"vw":24.6},{"c":24.57,"h":24.69,"l":24.55,"n":150,"o":24.605,"t":"2026-10-19T14:15:00Z","v":11951,"vw":24.624122},{"c":24.5975,"h":24.5975,"l":24.52,"n":21,"o":24.52,"t":"2026-10-19T14:20:00Z","v":708,"vw":24.545833},{"c":24.56,"h":24.59,"l":24.46,"n":127,"o":24.53,"t":"2026-10-19T14:25:00Z","v":5236,"vw":24.529813},{"c":24.55,"h":24.61,"l":24.4801,"n":136,"o":24.61,"t":"2026-10-19T14:30:00Z","v":8130,"vw":24.505828},{"c":24.54,"h":24.67,"l":24.51,"n":115,"o":24.55,"t":"2026-10-19T14:35:00Z","v":5267,"vw":24.567153},{"c":24.485,"h":24.545,"l":24.46,"n":44,"o":24.545,"t":"2026-10-19T14:40:00Z","v":2459,"vw":24.487359},{"c":24.42,"h":24.55,"l":24.35,"n":248,"o":24.55,"t":"2026-10-19T14:45:00Z","v":11649,"vw":24.448426},{"c":24.4,"h":24.47,"l":24.34,"n":118,"o":24.42,"t":"2026-10-19T14:50:00Z","v":8237,"vw":24.396988},{"c":24.445,"h":24.445,"l":24.32,"n":50,"o":24.36,"t":"2026-10-19T14:55:00Z","v":2702,"vw":24.392173},{"c":24.41,"h":24.41,"l":24.3301,"n":97,"o":24.39,"t":"2026-10-19T15:00:00Z","v":3278,"vw":24.380759},{"c":24.49,"h":24.51,"l":24.435,"n":135,"o":24.44,"t":"2026-10-19T15:05:00Z","v":4943,"vw":24.476827},{"c":24.475,"h":24.49,"l":24.45,"n":114,"o":24.48,"t":"2026-10-19T15:10:00Z","v":4965,"vw":24.473884},{"c":24.32,"h":24.49,"l":24.32,"n":484,"o":24.48,"t":"2026-10-19T15:15:00Z","v":26817,"vw":24.43387},{"c":24.36,"h":24.36,"l":24.3,"n":94,"o":24.32,"t":"2026-10-19T15:20:00Z","v":5318,"vw":24.317729},{"c":24.33,"h":24.33,"l":24.29,"n":70,"o":24.32,"t":"2026-10-19T15:25:00Z","v":3983,"vw":24.315458},{"c":24.355,"h":24.37,"l":24.33,"n":100,"o":24.33,"t":"2026-10-19T15:30:00Z","v":5880,"vw":24.358375},{"c":24.35,"h":24.355,"l":24.3,"n":55,"o":24.355,"t":"2026-10-19T15:35:00Z","v":1424,"vw":24.323553},{"c":24.28,"h":24.325,"l":24.27,"n":57,"o":24.325,"t":"2026-10-19T15:40:00Z","v":3405,"vw":24.304091},{"c":24.19,"h":24.275,"l":24.19,"n":63,"o":24.275,"t":"2026-10-19T15:45:00Z","v":2369,"vw":24.240502},{"c":24.2,"h":24.22,"l":24.19,"n":64,"o":24.205,"t":"2026-10-19T15:50:00Z","v":2464,"vw":24.200698},{"c":24.21,"h":24.23,"l":24.2,"n":35,"o":24.2,"t":"2026-10-19T15:55:00Z","v":1697,"vw":24.211372},{"c":24.205,"h":24.205,"l":24.13,"n":105,"o":24.19,"t":"2026-10-19T16:00:00Z","v":6010,"vw":24.161387},{"c":24.17,"h":24.18,"l":24.155,"n":43,"o":24.18,"t":"2026-10-19T16:05:00Z","v":2423,"vw":24.163125},{"c":24.31,"h":24.31,"l":24.2,"n":63,"o":24.2,"t":"2026-10-19T16:10:00Z","v":2081,"vw":24.260909},{"c":24.34,"h":24.34,"l":24.34,"n":12,"o":24.34,"t":"2026-10-19T16:15:00Z","v":374,"vw":24.34},{"c":24.36,"h":24.4,"l":24.31,"n":79,"o":24.34,"t":"2026-10-19T16:20:00Z","v":3932,"vw":24.353059},{"c":24.35,"h":24.4,"l":24.34,"n":103,"o":24.35,"t":"2026-10-19T16:25:00Z","v":5183,"vw":24.372854},{"c":24.375,"h":24.39,"l":24.35,"n":23,"o":24.39,"t":"2026-10-19T16:30:00Z","v":2112,"vw":24.36992},{"c":24.47,"h":24.5,"l":24.4,"n":122,"o":24.405,"t":"2026-10-19T16:35:00Z","v":6692,"vw":24.445632},{"c":24.59,"h":24.6,"l":24.45,"n":240,"o":24.45,"t":"2026-10-19T16:40:00Z","v":14824,"vw":24.527232},{"c":24.54,"h":24.55,"l":24.525,"n":66,"o":24.54,"t":"2026-10-19T16:45:00Z","v":2268,"vw":24.536154},{"c":24.535,"h":24.535,"l":24.51,"n":33,"o":24.52,"t":"2026-10-19T16:50:00Z","v":1732,"vw":24.527308},{"c":24.67,"h":24.67,"l":24.55,"n":225,"o":24.55,"t":"2026-10-19T16:55:00Z","v":24120,"vw":24.585982},{"c":24.755,"h":24.755,"l":24.7,"n":52,"o":24.7,"t":"2026-10-19T17:00:00Z","v":1838,"vw":24.725},{"c":24.73,"h":24.76,"l":24.73,"n":27,"o":24.76,"t":"2026-10-19T17:05:00Z","v":1064,"vw":24.747972},{"c":24.73,"h":24.73,"l":24.73,"n":12,"o":24.73,"t":"2026-10-19T17:10:00Z","v":272,"vw":24.73},{"c":24.785,"h":24.8,"l":24.77,"n":39,"o":24.77,"t":"2026-10-19T17:15:00Z","v":1292,"vw":24.785},{"c":24.83,"h":24.84,"l":24.75,"n":84,"o":24.77,"t":"2026-10-19T17:20:00Z","v":3358,"vw":24.792878},{"c":24.85,"h":24.86,"l":24.84,"n":55,"o":24.84,"t":"2026-10-19T17:25:00Z","v":2014,"vw":24.85375},{"c":24.8,"h":24.85,"l":24.8,"n":95,"o":24.83,"t":"2026-10-19T17:30:00Z","v":4634,"vw":24.824012},{"c":24.685,"h":24.79,"l":24.68,"n":98,"o":24.79,"t":"2026-10-19T17:35:00Z","v":4190,"vw":24.740283},{"c":24.675,"h":24.69,"l":24.66,"n":63,"o":24.69,"t":"2026-10-19T17:40:00Z","v":2015,"vw":24.673208},{"c":24.6,"h":24.65,"l":24.6,"n":71,"o":24.65,"t":"2026-10-19T17:45:00Z","v":2106,"vw":24.628066},{"c":24.625,"h":24.64,"l":24.59,"n":96,"o":24.6,"t":"2026-10-19T17:50:00Z","v":4481,"vw":24.60321},{"c":24.68,"h":24.68,"l":24.625,"n":43,"o":24.625,"t":"2026-10-19T17:55:00Z","v":1071,"vw":24.661},{"c":24.67,"h":24.67,"l":24.63,"n":88,"o":24.66,"t":"2026-10-19T18:00:00Z","v":3223,"vw":24.650833},{"c":24.7,"h":24.71,"l":24.65,"n":74,"o":24.67,"t":"2026-10-19T18:05:00Z","v":2530,"vw":24.684411},{"c":24.72,"h":24.72,"l":24.68,"n":71,"o":24.7,"t":"2026-10-19T18:10:00Z","v":2012,"vw":24.704444},{"c":24.7,"h":24.72,"l":24.67,"n":87,"o":24.72,"t":"2026-10-19T18:15:00Z","v":4939,"vw":24.690333},{"c":24.71,"h":24.72,"l":24.695,"n":80,"o":24.695,"t":"2026-10-19T18:20:00Z","v":3354,"vw":24.707462},{"c":24.7,"h":24.72,"l":24.69,"n":106,"o":24.72,"t":"2026-10-19T18:25:00Z","v":3286,"vw":24.699412},{"c":24.81,"h":24.81,"l":24.69,"n":216,"o":24.7,"t":"2026-10-19T18:30:00Z","v":10360,"vw":24.720962},{"c":24.76,"h":24.805,"l":24.76,"n":38,"o":24.8,"t":"2026-10-19T18:35:00Z","v":1350,"vw":24.791875},{"c":24.83,"h":24.84,"l":24.79,"n":74,"o":24.805,"t":"2026-10-19T18:40:00Z","v":2102,"vw":24.820075},{"c":24.91,"h":24.92,"l":24.83,"n":133,"o":24.83,"t":"2026-10-19T18:45:00Z","v":4817,"vw":24.864115},{"c":24.87,"h":24.91,"l":24.84,"n":143,"o":24.91,"t":"2026-10-19T18:50:00Z","v":9124,"vw":24.875815},{"c":24.88,"h":24.89,"l":24.86,"n":122,"o":24.87,"t":"2026-10-19T18:55:00Z","v":4756,"vw":24.877651},{"c":24.95,"h":24.96,"l":24.89,"n":200,"o":24.89,"t":"2026-10-19T19:00:00Z","v":6665,"vw":24.924802},{"c":24.94,"h":24.97,"l":24.91,"n":142,"o":24.96,"t":"2026-10-19T19:05:00Z","v":5923,"vw":24.934967},{"c":24.93,"h":24.95,"l":24.93,"n":79,"o":24.94,"t":"2026-10-19T19:10:00Z","v":2783,"vw":24.9342},{"c":24.99,"h":25.01,"l":24.94,"n":276,"o":24.94,"t":"2026-10-19T19:15:00Z","v":11922,"vw":24.980019},{"c":24.975,"h":24.99,"l":24.93,"n":233,"o":24.98,"t":"2026-10-19T19:20:00Z","v":10792,"vw":24.960909},{"c":24.95,"h":24.98,"l":24.93,"n":195,"o":24.98,"t":"2026-10-19T19:25:00Z","v":7508,"vw":24.95032},{"c":24.94,"h":24.99,"l":24.91,"n":291,"o":24.96,"t":"2026-10-19T19:30:00Z","v":11228,"vw":24.949305},{"c":24.98,"h":25.02,"l":24.95,"n":310,"o":24.96,"t":"2026-10-19T19:35:00Z","v":15884,"vw":24.976687},{"c":24.97,"h":24.99,"l":24.95,"n":336,"o":24.975,"t":"2026-10-19T19:40:00Z","v":13216,"vw":24.973107},{"c":24.945,"h":24.985,"l":24.94,"n":210,"o":24.97,"t":"2026-10-19T19:45:00Z","v":8748,"vw":24.962561},{"c":24.83,"h":24.93,"l":24.8,"n":737,"o":24.9,"t":"2026-10-19T19:50:00Z","v":32151,"vw":24.862985},{"c":24.84,"h":24.89,"l":24.67,"n":1493,"o":24.81,"t":"2026-10-19T19:55:00Z","v":86377,"vw":24.755544},{"c":24.82,"h":24.82,"l":24.82,"n":25,"o":24.82,"t":"2026-10-19T20:00:00Z","v":145268,"vw":24.82},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-20T10:55:00Z","v":100,"vw":24.9},{"c":24.99,"h":25.36,"l":24.84,"n":33,"o":24.84,"t":"2026-10-20T13:30:00Z","v":6597,"vw":24.979959},{"c":25.093,"h":25.36,"l":24.84,"n":34,"o":25.098,"t":"2026-10-20T13:35:00Z","v":2425,"vw":25.112442},{"c":25.273,"h":25.395,"l":24.84,"n":97,"o":25.35,"t":"2026-10-20T13:40:00Z","v":11887,"vw":25.337918},{"c":25.395,"h":25.57,"l":25.06,"n":72,"o":25.57,"t":"2026-10-20T13:45:00Z","v":5411,"vw":25.347873},{"c":25.65,"h":25.66,"l":25.23,"n":193,"o":25.56,"t":"2026-10-20T13:50:00Z","v":14210,"vw":25.509865},{"c":25.633,"h":25.68,"l":25.46,"n":85,"o":25.65,"t":"2026-10-20T13:55:00Z","v":7770,"vw":25.553833},{"c":25.575,"h":25.625,"l":25.575,"n":47,"o":25.625,"t":"2026-10-20T14:00:00Z","v":3902,"vw":25.576703},{"c":25.695,"h":25.73,"l":25.58,"n":69,"o":25.67,"t":"2026-10-20T14:05:00Z","v":5084,"vw":25.625126},{"c":25.675,"h":25.73,"l":25.67,"n":19,"o":25.675,"t":"2026-10-20T14:10:00Z","v":754,"vw":25.701667},{"c":25.8,"h":25.85,"l":25.73,"n":91,"o":25.75,"t":"2026-10-20T14:15:00Z","v":8218,"vw":25.781235},{"c":25.87,"h":25.87,"l":25.74,"n":92,"o":25.79,"t":"2026-10-20T14:20:00Z","v":3977,"vw":25.804997},{"c":25.925,"h":26.005,"l":25.8199,"n":156,"o":25.93,"t":"2026-10-20T14:25:00Z","v":10183,"vw":25.949396},{"c":25.965,"h":26.04,"l":25.93,"n":141,"o":25.95,"t":"2026-10-20T14:30:00Z","v":6235,"vw":25.969816},{"c":26.22,"h":26.24,"l":26.04,"n":128,"o":26.05,"t":"2026-10-20T14:35:00Z","v":7449,"vw":26.151704},{"c":26.31,"h":26.32,"l":26.19,"n":118,"o":26.24,"t":"2026-10-20T14:40:00Z","v":3502,"vw":26.280263},{"c":26.355,"h":26.46,"l":26.355,"n":233,"o":26.3671,"t":"2026-10-20T14:45:00Z","v":8006,"vw":26.421414},{"c":26.36,"h":26.36,"l":26.18,"n":128,"o":26.36,"t":"2026-10-20T14:50:00Z","v":7240,"vw":26.314549},{"c":26.39,"h":26.4,"l":26.21,"n":80,"o":26.33,"t":"2026-10-20T14:55:00Z","v":2384,"vw":26.329145},{"c":26.315,"h":26.39,"l":26.315,"n":49,"o":26.39,"t":"2026-10-20T15:00:00Z","v":1630,"vw":26.36625},{"c":26.4,"h":26.46,"l":26.37,"n":113,"o":26.37,"t":"2026-10-20T15:05:00Z","v":2629,"vw":26.397687},{"c":26.38,"h":26.45,"l":26.24,"n":114,"o":26.45,"t":"2026-10-20T15:10:00Z","v":8698,"vw":26.427958},{"c":26.25,"h":26.38,"l":26.25,"n":50,"o":26.27,"t":"2026-10-20T15:15:00Z","v":4472,"vw":26.27175},{"c":26.32,"h":26.35,"l":26.225,"n":121,"o":26.31,"t":"2026-10-20T15:20:00Z","v":5788,"vw":26.269873},{"c":26.48,"h":26.48,"l":26.37,"n":130,"o":26.37,"t":"2026-10-20T15:25:00Z","v":2651,"vw":26.429443},{"c":26.47,"h":26.47,"l":26.405,"n":52,"o":26.41,"t":"2026-10-20T15:30:00Z","v":1240,"vw":26.435714},{"c":26.47,"h":26.47,"l":26.3901,"n":83,"o":26.45,"t":"2026-10-20T15:35:00Z","v":6372,"vw":26.434628},{"c":26.505,"h":26.515,"l":26.47,"n":77,"o":26.5,"t":"2026-10-20T15:40:00Z","v":2554,"vw":26.499748},{"c":26.425,"h":26.505,"l":26.39,"n":68,"o":26.505,"t":"2026-10-20T15:45:00Z","v":2570,"vw":26.441346},{"c":26.47,"h":26.47,"l":26.36,"n":114,"o":26.4599,"t":"2026-10-20T15:50:00Z","v":3426,"vw":26.422597},{"c":26.435,"h":26.505,"l":26.41,"n":147,"o":26.505,"t":"2026-10-20T15:55:00Z","v":5489,"vw":26.470195},{"c":26.38,"h":26.4499,"l":26.38,"n":66,"o":26.426,"t":"2026-10-20T16:00:00Z","v":4964,"vw":26.411217},{"c":26.34,"h":26.385,"l":26.34,"n":34,"o":26.385,"t":"2026-10-20T16:05:00Z","v":1989,"vw":26.366252},{"c":26.385,"h":26.41,"l":26.34,"n":156,"o":26.4,"t":"2026-10-20T16:10:00Z","v":6713,"vw":26.378065},{"c":26.37,"h":26.42,"l":26.37,"n":37,"o":26.42,"t":"2026-10-20T16:15:00Z","v":1402,"vw":26.4075},{"c":26.465,"h":26.465,"l":26.36,"n":153,"o":26.42,"t":"2026-10-20T16:20:00Z","v":7566,"vw":26.395253},{"c":26.49,"h":26.5399,"l":26.48,"n":62,"o":26.51,"t":"2026-10-20T16:25:00Z","v":2075,"vw":26.497529},{"c":26.495,"h":26.57,"l":26.495,"n":143,"o":26.54,"t":"2026-10-20T16:30:00Z","v":6229,"vw":26.526395},{"c":26.465,"h":26.535,"l":26.43,"n":86,"o":26.52,"t":"2026-10-20T16:35:00Z","v":5557,"vw":26.494821},{"c":26.45,"h":26.46,"l":26.4,"n":104,"o":26.42,"t":"2026-10-20T16:40:00Z","v":7069,"vw":26.436843},{"c":26.485,"h":26.49,"l":26.455,"n":57,"o":26.455,"t":"2026-10-20T16:45:00Z","v":3588,"vw":26.47506},{"c":26.475,"h":26.5499,"l":26.46,"n":73,"o":26.46,"t":"2026-10-20T16:50:00Z","v":3188,"vw":26.489858},{"c":26.46,"h":26.48,"l":26.4,"n":93,"o":26.48,"t":"2026-10-20T16:55:00Z","v":4246,"vw":26.423052},{"c":26.465,"h":26.5099,"l":26.45,"n":48,"o":26.5,"t":"2026-10-20T17:00:00Z","v":2280,"vw":26.476859},{"c":26.49,"h":26.5099,"l":26.42,"n":74,"o":26.465,"t":"2026-10-20T17:05:00Z","v":5813,"vw":26.468909},{"c":26.53,"h":26.53,"l":26.455,"n":57,"o":26.465,"t":"2026-10-20T17:10:00Z","v":3162,"vw":26.486451},{"c":26.59,"h":26.59,"l":26.57,"n":50,"o":26.57,"t":"2026-10-20T17:15:00Z","v":1072,"vw":26.582},{"c":26.65,"h":26.65,"l":26.58,"n":79,"o":26.61,"t":"2026-10-20T17:20:00Z","v":3747,"vw":26.604909},{"c":26.66,"h":26.66,"l":26.59,"n":34,"o":26.59,"t":"2026-10-20T17:25:00Z","v":2614,"vw":26.622274},{"c":26.67,"h":26.69,"l":26.64,"n":63,"o":26.66,"t":"2026-10-20T17:30:00Z","v":2860,"vw":26.667436},{"c":26.67,"h":26.67,"l":26.61,"n":33,"o":26.67,"t":"2026-10-20T17:35:00Z","v":2089,"vw":26.652498},{"c":26.69,"h":26.7,"l":26.59,"n":173,"o":26.62,"t":"2026-10-20T17:40:00Z","v":8050,"vw":26.645474},{"c":27.075,"h":27.075,"l":26.66,"n":219,"o":26.685,"t":"2026-10-20T17:45:00Z","v":19250,"vw":26.887457},{"c":27.105,"h":27.105,"l":27.08,"n":37,"o":27.08,"t":"2026-10-20T17:50:00Z","v":2065,"vw":27.092018},{"c":27.065,"h":27.18,"l":27.01,"n":206,"o":27.105,"t":"2026-10-20T17:55:00Z","v":10234,"vw":27.056538},{"c":27.015,"h":27.075,"l":27.015,"n":43,"o":27.07,"t":"2026-10-20T18:00:00Z","v":1734,"vw":27.052778},{"c":27,"h":27.04,"l":27,"n":60,"o":27.04,"t":"2026-10-20T18:05:00Z","v":1483,"vw":27.032},{"c":27.205,"h":27.22,"l":27.03,"n":215,"o":27.03,"t":"2026-10-20T18:10:00Z","v":11783,"vw":27.134903},{"c":26.95,"h":27.22,"l":26.95,"n":228,"o":27.19,"t":"2026-10-20T18:15:00Z","v":15470,"vw":27.090319},{"c":26.94,"h":27.02,"l":26.94,"n":76,"o":26.99,"t":"2026-10-20T18:20:00Z","v":2548,"vw":26.994546},{"c":27.06,"h":27.075,"l":26.72,"n":710,"o":26.95,"t":"2026-10-20T18:25:00Z","v":101426,"vw":26.886831},{"c":27.07,"h":27.11,"l":27,"n":447,"o":27.09,"t":"2026-10-20T18:30:00Z","v":52985,"vw":27.007819},{"c":27.06,"h":27.09,"l":27.04,"n":106,"o":27.07,"t":"2026-10-20T18:35:00Z","v":6611,"vw":27.067605},{"c":26.98,"h":27.11,"l":26.885,"n":333,"o":27.09,"t":"2026-10-20T18:40:00Z","v":49792,"vw":26.998417},{"c":26.91,"h":26.98,"l":26.87,"n":168,"o":26.96,"t":"2026-10-20T18:45:00Z","v":11096,"vw":26.929529},{"c":26.9,"h":26.925,"l":26.83,"n":162,"o":26.905,"t":"2026-10-20T18:50:00Z","v":6553,"vw":26.891831},{"c":26.88,"h":26.9,"l":26.855,"n":96,"o":26.88,"t":"2026-10-20T18:55:00Z","v":3658,"vw":26.880526},{"c":26.93,"h":26.93,"l":26.85,"n":178,"o":26.85,"t":"2026-10-20T19:00:00Z","v":7691,"vw":26.882172},{"c":26.865,"h":26.97,"l":26.865,"n":107,"o":26.95,"t":"2026-10-20T19:05:00Z","v":9232,"vw":26.937406},{"c":26.86,"h":26.91,"l":26.8,"n":58,"o":26.91,"t":"2026-10-20T19:10:00Z","v":2628,"vw":26.874737},{"c":26.825,"h":26.85,"l":26.8,"n":135,"o":26.8,"t":"2026-10-20T19:15:00Z","v":4527,"vw":26.818385},{"c":26.72,"h":26.83,"l":26.72,"n":75,"o":26.7975,"t":"2026-10-20T19:20:00Z","v":3294,"vw":26.781944},{"c":26.81,"h":26.81,"l":26.73,"n":117,"o":26.75,"t":"2026-10-20T19:25:00Z","v":5600,"vw":26.751354},{"c":26.865,"h":26.91,"l":26.84,"n":151,"o":26.84,"t":"2026-10-20T19:30:00Z","v":6470,"vw":26.87528},{"c":26.83,"h":26.895,"l":26.83,"n":131,"o":26.865,"t":"2026-10-20T19:35:00Z","v":6278,"vw":26.870181},{"c":26.785,"h":26.83,"l":26.785,"n":204,"o":26.83,"t":"2026-10-20T19:40:00Z","v":7096,"vw":26.813892},{"c":26.7,"h":26.78,"l":26.695,"n":227,"o":26.78,"t":"2026-10-20T19:45:00Z","v":9769,"vw":26.736974},{"c":26.525,"h":26.67,"l":26.49,"n":275,"o":26.67,"t":"2026-10-20T19:50:00Z","v":14744,"vw":26.554963},{"c":26.63,"h":26.63,"l":26.5,"n":2172,"o":26.54,"t":"2026-10-20T19:55:00Z","v":145757,"vw":26.574082},{"c":26.61,"h":26.61,"l":26.61,"n":31,"o":26.61,"t":"2026-10-20T20:00:00Z","v":1215687,"vw":26.61},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-20T21:00:00Z","v":5061,"vw":26.61},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-20T23:25:00Z","v":112,"vw":26.8},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-21T11:10:00Z","v":201,"vw":26.5},{"c":26.6,"h":26.65,"l":26.6,"n":14,"o":26.65,"t":"2026-10-21T11:50:00Z","v":608,"vw":26.62},{"c":26.45,"h":26.45,"l":26.45,"n":3,"o":26.45,"t":"2026-10-21T11:55:00Z","v":202,"vw":26.45},{"c":26.74,"h":26.8,"l":26.74,"n":42,"o":26.8,"t":"2026-10-21T12:00:00Z","v":1244,"vw":26.766201},{"c":27.13,"h":27.2,"l":26.69,"n":70,"o":26.85,"t":"2026-10-21T13:30:00Z","v":9945,"vw":26.84158},{"c":26.98,"h":26.99,"l":26.805,"n":101,"o":26.945,"t":"2026-10-21T13:35:00Z","v":5202,"vw":26.9157},{"c":27.03,"h":27.05,"l":26.88,"n":83,"o":26.885,"t":"2026-10-21T13:40:00Z","v":3272,"vw":26.962439},{"c":27.15,"h":27.16,"l":27,"n":83,"o":27,"t":"2026-10-21T13:45:00Z","v":4379,"vw":27.103826},{"c":27,"h":27.22,"l":27,"n":121,"o":27.19,"t":"2026-10-21T13:50:00Z","v":5615,"vw":27.135984},{"c":26.905,"h":26.97,"l":26.87,"n":169,"o":26.96,"t":"2026-10-21T13:55:00Z","v":6765,"vw":26.916137},{"c":26.68,"h":26.835,"l":26.68,"n":76,"o":26.81,"t":"2026-10-21T14:00:00Z","v":3325,"vw":26.770127},{"c":26.7,"h":26.75,"l":26.545,"n":203,"o":26.64,"t":"2026-10-21T14:05:00Z","v":8830,"vw":26.607208},{"c":26.65,"h":26.695,"l":26.65,"n":66,"o":26.695,"t":"2026-10-21T14:10:00Z","v":2097,"vw":26.681997},{"c":26.6,"h":26.66,"l":26.6,"n":93,"o":26.66,"t":"2026-10-21T14:15:00Z","v":3908,"vw":26.634238},{"c":26.88,"h":26.89,"l":26.68,"n":232,"o":26.68,"t":"2026-10-21T14:20:00Z","v":11445,"vw":26.773527},{"c":26.81,"h":26.99,"l":26.81,"n":172,"o":26.87,"t":"2026-10-21T14:25:00Z","v":6600,"vw":26.904014},{"c":26.905,"h":26.96,"l":26.84,"n":67,"o":26.87,"t":"2026-10-21T14:30:00Z","v":3665,"vw":26.903125},{"c":26.79,"h":26.9,"l":26.78,"n":134,"o":26.895,"t":"2026-10-21T14:35:00Z","v":10179,"vw":26.8584},{"c":27.005,"h":27.08,"l":26.788,"n":237,"o":26.79,"t":"2026-10-21T14:40:00Z","v":11927,"vw":26.90133},{"c":27.04,"h":27.08,"l":27.005,"n":129,"o":27.005,"t":"2026-10-21T14:45:00Z","v":2030,"vw":27.04127},{"c":27.085,"h":27.1,"l":27.02,"n":93,"o":27.08,"t":"2026-10-21T14:50:00Z","v":3297,"vw":27.07197},{"c":26.845,"h":27.085,"l":26.79,"n":181,"o":27.085,"t":"2026-10-21T14:55:00Z","v":7765,"vw":26.919274},{"c":26.725,"h":26.91,"l":26.71,"n":230,"o":26.85,"t":"2026-10-21T15:00:00Z","v":13834,"vw":26.798645},{"c":26.705,"h":26.73,"l":26.69,"n":145,"o":26.73,"t":"2026-10-21T15:05:00Z","v":7406,"vw":26.714313},{"c":26.865,"h":26.865,"l":26.72,"n":187,"o":26.72,"t":"2026-10-21T15:10:00Z","v":8307,"vw":26.785691},{"c":26.86,"h":26.91,"l":26.83,"n":118,"o":26.9,"t":"2026-10-21T15:15:00Z","v":3997,"vw":26.877097},{"c":26.87,"h":27,"l":26.82,"n":249,"o":26.82,"t":"2026-10-21T15:20:00Z","v":20686,"vw":26.971839},{"c":26.91,"h":26.94,"l":26.87,"n":170,"o":26.91,"t":"2026-10-21T15:25:00Z","v":5471,"vw":26.903135},{"c":26.82,"h":26.91,"l":26.82,"n":114,"o":26.91,"t":"2026-10-21T15:30:00Z","v":3526,"vw":26.843655},{"c":26.58,"h":26.81,"l":26.58,"n":398,"o":26.79,"t":"2026-10-21T15:35:00Z","v":46440,"vw":26.732},{"c":26.56,"h":26.77,"l":26.45,"n":524,"o":26.72,"t":"2026-10-21T15:40:00Z","v":24379,"vw":26.63165},{"c":26.54,"h":26.65,"l":26.54,"n":87,"o":26.56,"t":"2026-10-21T15:45:00Z","v":3497,"vw":26.578598},{"c":26.37,"h":26.62,"l":26.32,"n":356,"o":26.56,"t":"2026-10-21T15:50:00Z","v":45402,"vw":26.531016},{"c":26.31,"h":26.42,"l":26.3,"n":172,"o":26.42,"t":"2026-10-21T15:55:00Z","v":6000,"vw":26.333437},{"c":26.38,"h":26.39,"l":26.37,"n":42,"o":26.37,"t":"2026-10-21T16:00:00Z","v":1887,"vw":26.377187},{"c":26.35,"h":26.41,"l":26.35,"n":97,"o":26.37,"t":"2026-10-21T16:05:00Z","v":5206,"vw":26.369909},{"c":26.25,"h":26.335,"l":26.19,"n":251,"o":26.335,"t":"2026-10-21T16:10:00Z","v":26596,"vw":26.284687},{"c":26.29,"h":26.34,"l":26.26,"n":178,"o":26.26,"t":"2026-10-21T16:15:00Z","v":7469,"vw":26.302973},{"c":26.31,"h":26.31,"l":26.23,"n":114,"o":26.29,"t":"2026-10-21T16:20:00Z","v":35401,"vw":26.298657},{"c":26.15,"h":26.33,"l":26.06,"n":628,"o":26.31,"t":"2026-10-21T16:25:00Z","v":137923,"vw":26.272356},{"c":26.2,"h":26.28,"l":26.15,"n":180,"o":26.15,"t":"2026-10-21T16:30:00Z","v":47834,"vw":26.167382},{"c":26.27,"h":26.3,"l":26.2,"n":91,"o":26.215,"t":"2026-10-21T16:35:00Z","v":4508,"vw":26.246931},{"c":26.13,"h":26.24,"l":26.13,"n":96,"o":26.24,"t":"2026-10-21T16:40:00Z","v":3284,"vw":26.183313},{"c":26.175,"h":26.21,"l":26.15,"n":420,"o":26.16,"t":"2026-10-21T16:45:00Z","v":34128,"vw":26.172109},{"c":26.23,"h":26.23,"l":26.2,"n":110,"o":26.2,"t":"2026-10-21T16:50:00Z","v":4679,"vw":26.205578},{"c":26.2,"h":26.215,"l":26.175,"n":99,"o":26.215,"t":"2026-10-21T16:55:00Z","v":4416,"vw":26.194145},{"c":26.18,"h":26.2,"l":26.15,"n":174,"o":26.16,"t":"2026-10-21T17:00:00Z","v":9289,"vw":26.171962},{"c":26.07,"h":26.24,"l":26.01,"n":248,"o":26.19,"t":"2026-10-21T17:05:00Z","v":23556,"vw":26.149225},{"c":25.95,"h":26.05,"l":25.95,"n":157,"o":26.05,"t":"2026-10-21T17:10:00Z","v":6451,"vw":26.027863},{"c":25.98,"h":25.98,"l":25.97,"n":60,"o":25.97,"t":"2026-10-21T17:15:00Z","v":2272,"vw":25.971251},{"c":26.015,"h":26.0581,"l":25.985,"n":246,"o":25.985,"t":"2026-10-21T17:20:00Z","v":22678,"vw":26.005727},{"c":26.04,"h":26.065,"l":25.99,"n":153,"o":26.015,"t":"2026-10-21T17:25:00Z","v":6564,"vw":26.023482},{"c":26.07,"h":26.07,"l":26.03,"n":95,"o":26.04,"t":"2026-10-21T17:30:00Z","v":2725,"vw":26.052},{"c":26.03,"h":26.125,"l":26.03,"n":266,"o":26.065,"t":"2026-10-21T17:35:00Z","v":14682,"vw":26.086124},{"c":26.06,"h":26.09,"l":26.025,"n":132,"o":26.025,"t":"2026-10-21T17:40:00Z","v":16791,"vw":26.031452},{"c":25.985,"h":26.02,"l":25.93,"n":148,"o":26.02,"t":"2026-10-21T17:45:00Z","v":9458,"vw":25.99033},{"c":25.88,"h":25.96,"l":25.75,"n":323,"o":25.95,"t":"2026-10-21T17:50:00Z","v":40006,"vw":25.857307},{"c":25.88,"h":25.9,"l":25.8,"n":153,"o":25.8,"t":"2026-10-21T17:55:00Z","v":5094,"vw":25.87125},{"c":25.875,"h":25.91,"l":25.85,"n":178,"o":25.875,"t":"2026-10-21T18:00:00Z","v":7969,"vw":25.871606},{"c":25.75,"h":25.98,"l":25.75,"n":329,"o":25.875,"t":"2026-10-21T18:05:00Z","v":17977,"vw":25.888771},{"c":25.745,"h":25.77,"l":25.66,"n":281,"o":25.73,"t":"2026-10-21T18:10:00Z","v":17137,"vw":25.7395},{"c":25.69,"h":25.765,"l":25.69,"n":118,"o":25.765,"t":"2026-10-21T18:15:00Z","v":8081,"vw":25.738879},{"c":25.49,"h":25.6835,"l":25.31,"n":969,"o":25.6835,"t":"2026-10-21T18:20:00Z","v":201133,"vw":25.517759},{"c":25.53,"h":25.55,"l":25.5,"n":150,"o":25.52,"t":"2026-10-21T18:25:00Z","v":6573,"vw":25.527741},{"c":25.445,"h":25.55,"l":25.445,"n":167,"o":25.55,"t":"2026-10-21T18:30:00Z","v":9062,"vw":25.498382},{"c":25.52,"h":25.53,"l":25.35,"n":315,"o":25.48,"t":"2026-10-21T18:35:00Z","v":21763,"vw":25.437477},{"c":25.48,"h":25.51,"l":25.4,"n":189,"o":25.495,"t":"2026-10-21T18:40:00Z","v":17654,"vw":25.484231},{"c":25.475,"h":25.51,"l":25.475,"n":103,"o":25.5,"t":"2026-10-21T18:45:00Z","v":2485,"vw":25.500938},{"c":25.53,"h":25.565,"l":25.475,"n":413,"o":25.475,"t":"2026-10-21T18:50:00Z","v":25060,"vw":25.495281},{"c":25.45,"h":25.51,"l":25.45,"n":151,"o":25.51,"t":"2026-10-21T18:55:00Z","v":10729,"vw":25.497662},{"c":25.585,"h":25.63,"l":25.465,"n":369,"o":25.465,"t":"2026-10-21T19:00:00Z","v":21238,"vw":25.537246},{"c":25.61,"h":25.705,"l":25.575,"n":188,"o":25.585,"t":"2026-10-21T19:05:00Z","v":9241,"vw":25.642705},{"c":25.59,"h":25.63,"l":25.565,"n":909,"o":25.59,"t":"2026-10-21T19:10:00Z","v":40235,"vw":25.601688},{"c":25.6,"h":25.62,"l":25.59,"n":263,"o":25.6,"t":"2026-10-21T19:15:00Z","v":12347,"vw":25.603388},{"c":25.61,"h":25.62,"l":25.44,"n":511,"o":25.6,"t":"2026-10-21T19:20:00Z","v":33816,"vw":25.523193},{"c":25.62,"h":25.68,"l":25.61,"n":273,"o":25.64,"t":"2026-10-21T19:25:00Z","v":18740,"vw":25.617665},{"c":25.66,"h":25.71,"l":25.6,"n":334,"o":25.6,"t":"2026-10-21T19:30:00Z","v":26558,"vw":25.68974},{"c":25.7,"h":25.74,"l":25.665,"n":229,"o":25.665,"t":"2026-10-21T19:35:00Z","v":12750,"vw":25.686314},{"c":25.59,"h":25.72,"l":25.56,"n":1016,"o":25.68,"t":"2026-10-21T19:40:00Z","v":68728,"vw":25.66286},{"c":25.655,"h":25.69,"l":25.52,"n":535,"o":25.555,"t":"2026-10-21T19:45:00Z","v":31085,"vw":25.601268},{"c":25.74,"h":25.75,"l":25.575,"n":823,"o":25.69,"t":"2026-10-21T19:50:00Z","v":39681,"vw":25.685266},{"c":25.68,"h":25.77,"l":25.595,"n":1832,"o":25.75,"t":"2026-10-21T19:55:00Z","v":154031,"vw":25.682778},{"c":25.68,"h":25.68,"l":25.68,"n":44,"o":25.68,"t":"2026-10-21T20:00:00Z","v":650611,"vw":25.68},{"c":25.75,"h":25.75,"l":25.75,"n":13,"o":25.75,"t":"2026-10-22T09:50:00Z","v":260,"vw":25.75},{"c":25.65,"h":25.65,"l":25.65,"n":5,"o":25.65,"t":"2026-10-22T11:00:00Z","v":143,"vw":25.65},{"c":25.76,"h":25.76,"l":25.76,"n":12,"o":25.76,"t":"2026-10-22T12:45:00Z","v":116,"vw":25.76},{"c":25.87,"h":25.87,"l":25.75,"n":2,"o":25.75,"t":"2026-10-22T13:25:00Z","v":495,"vw":25.774242},{"c":25.943,"h":26.345,"l":25.69,"n":71,"o":25.92,"t":"2026-10-22T13:30:00Z","v":16925,"vw":25.92069},{"c":26.106,"h":26.26,"l":25.843,"n":33,"o":26.01,"t":"2026-10-22T13:35:00Z","v":2543,"vw":26.096028},{"c":26.29,"h":26.295,"l":26.25,"n":40,"o":26.25,"t":"2026-10-22T13:40:00Z","v":1437,"vw":26.272273},{"c":26.65,"h":26.65,"l":26.29,"n":38,"o":26.29,"t":"2026-10-22T13:45:00Z","v":1814,"vw":26.456573},{"c":26.59,"h":26.72,"l":26.59,"n":41,"o":26.69,"t":"2026-10-22T13:50:00Z","v":1427,"vw":26.66},{"c":26.655,"h":26.7,"l":26.58,"n":195,"o":26.67,"t":"2026-10-22T13:55:00Z","v":18378,"vw":26.646379},{"c":26.39,"h":26.645,"l":26.39,"n":132,"o":26.645,"t":"2026-10-22T14:00:00Z","v":5339,"vw":26.559908},{"c":26.38,"h":26.38,"l":26.315,"n":45,"o":26.335,"t":"2026-10-22T14:05:00Z","v":1623,"vw":26.365675},{"c":26.3,"h":26.42,"l":26.29,"n":177,"o":26.37,"t":"2026-10-22T14:10:00Z","v":14320,"vw":26.32055},{"c":26.18,"h":26.3,"l":26.05,"n":135,"o":26.3,"t":"2026-10-22T14:15:00Z","v":5627,"vw":26.237916},{"c":26.05,"h":26.16,"l":26.05,"n":97,"o":26.16,"t":"2026-10-22T14:20:00Z","v":5091,"vw":26.114189},{"c":26.11,"h":26.17,"l":26.03,"n":163,"o":26.12,"t":"2026-10-22T14:25:00Z","v":8970,"vw":26.104195},{"c":26.095,"h":26.12,"l":26.07,"n":94,"o":26.12,"t":"2026-10-22T14:30:00Z","v":15915,"vw":26.100325},{"c":25.96,"h":26.085,"l":25.93,"n":152,"o":26.04,"t":"2026-10-22T14:35:00Z","v":9189,"vw":26.017864},{"c":26.09,"h":26.135,"l":26.02,"n":73,"o":26.02,"t":"2026-10-22T14:40:00Z","v":3154,"vw":26.04963},{"c":26.15,"h":26.185,"l":26.1,"n":140,"o":26.15,"t":"2026-10-22T14:45:00Z","v":4428,"vw":26.134289},{"c":26.2,"h":26.2,"l":26.18,"n":49,"o":26.18,"t":"2026-10-22T14:50:00Z","v":698,"vw":26.192},{"c":26.145,"h":26.21,"l":26.13,"n":88,"o":26.21,"t":"2026-10-22T14:55:00Z","v":2138,"vw":26.165},{"c":26.16,"h":26.17,"l":26.13,"n":438,"o":26.16,"t":"2026-10-22T15:00:00Z","v":20394,"vw":26.155179},{"c":26.24,"h":26.245,"l":26.16,"n":133,"o":26.16,"t":"2026-10-22T15:05:00Z","v":7235,"vw":26.189061},{"c":26.15,"h":26.24,"l":26.14,"n":96,"o":26.23,"t":"2026-10-22T15:10:00Z","v":3069,"vw":26.1855},{"c":26.34,"h":26.34,"l":26.24,"n":50,"o":26.24,"t":"2026-10-22T15:15:00Z","v":1360,"vw":26.306},{"c":26.345,"h":26.37,"l":26.3,"n":122,"o":26.34,"t":"2026-10-22T15:20:00Z","v":6209,"vw":26.320298},{"c":26.35,"h":26.38,"l":26.33,"n":44,"o":26.345,"t":"2026-10-22T15:25:00Z","v":2017,"vw":26.353445},{"c":26.41,"h":26.41,"l":26.38,"n":66,"o":26.39,"t":"2026-10-22T15:30:00Z","v":2717,"vw":26.398514},{"c":26.3062,"h":26.395,"l":26.3,"n":118,"o":26.395,"t":"2026-10-22T15:35:00Z","v":5363,"vw":26.323505},{"c":26.34,"h":26.39,"l":26.25,"n":140,"o":26.3599,"t":"2026-10-22T15:40:00Z","v":13966,"vw":26.310107},{"c":26.31,"h":26.39,"l":26.31,"n":79,"o":26.335,"t":"2026-10-22T15:45:00Z","v":3044,"vw":26.360511},{"c":26.35,"h":26.35,"l":26.28,"n":44,"o":26.28,"t":"2026-10-22T15:50:00Z","v":1536,"vw":26.324652},{"c":26.35,"h":26.39,"l":26.35,"n":95,"o":26.39,"t":"2026-10-22T15:55:00Z","v":2794,"vw":26.3678},{"c":26.34,"h":26.34,"l":26.34,"n":13,"o":26.34,"t":"2026-10-22T16:00:00Z","v":403,"vw":26.34},{"c":26.28,"h":26.34,"l":26.28,"n":72,"o":26.34,"t":"2026-10-22T16:05:00Z","v":4228,"vw":26.295059},{"c":26.27,"h":26.35,"l":26.27,"n":64,"o":26.29,"t":"2026-10-22T16:10:00Z","v":3370,"vw":26.304953},{"c":26.31,"h":26.31,"l":26.28,"n":26,"o":26.28,"t":"2026-10-22T16:15:00Z","v":1273,"vw":26.290648},{"c":26.35,"h":26.36,"l":26.29,"n":74,"o":26.32,"t":"2026-10-22T16:20:00Z","v":3083,"vw":26.337883},{"c":26.42,"h":26.42,"l":26.33,"n":108,"o":26.33,"t":"2026-10-22T16:25:00Z","v":4701,"vw":26.376185},{"c":26.195,"h":26.39,"l":26.195,"n":107,"o":26.39,"t":"2026-10-22T16:30:00Z","v":3148,"vw":26.307895},{"c":26.2,"h":26.26,"l":26.19,"n":126,"o":26.22,"t":"2026-10-22T16:35:00Z","v":6254,"vw":26.212209},{"c":26.21,"h":26.25,"l":26.17,"n":175,"o":26.2,"t":"2026-10-22T16:40:00Z","v":12186,"vw":26.200019},{"c":26.12,"h":26.2,"l":26.11,"n":136,"o":26.2,"t":"2026-10-22T16:45:00Z","v":5537,"vw":26.144497},{"c":26.25,"h":26.25,"l":26.21,"n":49,"o":26.21,"t":"2026-10-22T16:50:00Z","v":1284,"vw":26.221062},{"c":26.21,"h":26.32,"l":26.21,"n":64,"o":26.32,"t":"2026-10-22T16:55:00Z","v":2140,"vw":26.258333},{"c":26.12,"h":26.22,"l":26.12,"n":89,"o":26.22,"t":"2026-10-22T17:00:00Z","v":2157,"vw":26.170909},{"c":26.23,"h":26.23,"l":26.115,"n":80,"o":26.115,"t":"2026-10-22T17:05:00Z","v":3110,"vw":26.152647},{"c":26.24,"h":26.26,"l":26.24,"n":52,"o":26.24,"t":"2026-10-22T17:10:00Z","v":1407,"vw":26.251429},{"c":26.29,"h":26.3,"l":26.25,"n":107,"o":26.28,"t":"2026-10-22T17:15:00Z","v":2443,"vw":26.282961},{"c":26.25,"h":26.31,"l":26.23,"n":83,"o":26.26,"t":"2026-10-22T17:20:00Z","v":2517,"vw":26.258431},{"c":26.26,"h":26.26,"l":26.22,"n":69,"o":26.23,"t":"2026-10-22T17:25:00Z","v":2746,"vw":26.251055},{"c":26.19,"h":26.27,"l":26.17,"n":84,"o":26.27,"t":"2026-10-22T17:30:00Z","v":4427,"vw":26.21678},{"c":26.31,"h":26.335,"l":26.23,"n":81,"o":26.23,"t":"2026-10-22T17:35:00Z","v":2580,"vw":26.308425},{"c":26.278,"h":26.295,"l":26.27,"n":67,"o":26.2701,"t":"2026-10-22T17:40:00Z","v":1791,"vw":26.277289},{"c":26.21,"h":26.27,"l":26.21,"n":111,"o":26.26,"t":"2026-10-22T17:45:00Z","v":3330,"vw":26.245675},{"c":26.26,"h":26.26,"l":26.235,"n":48,"o":26.24,"t":"2026-10-22T17:50:00Z","v":1548,"vw":26.245663},{"c":26.2,"h":26.235,"l":26.2,"n":52,"o":26.235,"t":"2026-10-22T17:55:00Z","v":1378,"vw":26.212778},{"c":26.13,"h":26.21,"l":26.11,"n":133,"o":26.21,"t":"2026-10-22T18:00:00Z","v":3615,"vw":26.136968},{"c":26.13,"h":26.16,"l":26.12,"n":136,"o":26.13,"t":"2026-10-22T18:05:00Z","v":4075,"vw":26.1375},{"c":26.14,"h":26.25,"l":26.11,"n":196,"o":26.11,"t":"2026-10-22T18:10:00Z","v":10757,"vw":26.184718},{"c":26.24,"h":26.24,"l":26.145,"n":56,"o":26.145,"t":"2026-10-22T18:15:00Z","v":2812,"vw":26.200221},{"c":26.2,"h":26.245,"l":26.2,"n":101,"o":26.22,"t":"2026-10-22T18:20:00Z","v":2878,"vw":26.216},{"c":26.14,"h":26.21,"l":26.14,"n":66,"o":26.21,"t":"2026-10-22T18:25:00Z","v":1466,"vw":26.163871},{"c":26.15,"h":26.16,"l":26.06,"n":97,"o":26.11,"t":"2026-10-22T18:30:00Z","v":3926,"vw":26.106392},{"c":26.105,"h":26.17,"l":26.105,"n":73,"o":26.165,"t":"2026-10-22T18:35:00Z","v":2245,"vw":26.126852},{"c":26.07,"h":26.105,"l":26.06,"n":62,"o":26.105,"t":"2026-10-22T18:40:00Z","v":2438,"vw":26.072867},{"c":25.98,"h":26.085,"l":25.98,"n":86,"o":26.085,"t":"2026-10-22T18:45:00Z","v":3619,"vw":26.054048},{"c":25.95,"h":26.01,"l":25.95,"n":91,"o":25.99,"t":"2026-10-22T18:50:00Z","v":3102,"vw":25.981076},{"c":25.84,"h":25.956,"l":25.84,"n":85,"o":25.956,"t":"2026-10-22T18:55:00Z","v":2554,"vw":25.93026},{"c":25.895,"h":25.895,"l":25.85,"n":73,"o":25.88,"t":"2026-10-22T19:00:00Z","v":1550,"vw":25.878125},{"c":25.905,"h":25.92,"l":25.895,"n":78,"o":25.895,"t":"2026-10-22T19:05:00Z","v":2389,"vw":25.915334},{"c":25.88,"h":25.89,"l":25.86,"n":129,"o":25.87,"t":"2026-10-22T19:10:00Z","v":4625,"vw":25.877607},{"c":25.83,"h":25.89,"l":25.83,"n":114,"o":25.89,"t":"2026-10-22T19:15:00Z","v":3214,"vw":25.874341},{"c":25.79,"h":25.88,"l":25.79,"n":134,"o":25.82,"t":"2026-10-22T19:20:00Z","v":4616,"vw":25.839631},{"c":25.77,"h":25.805,"l":25.77,"n":128,"o":25.805,"t":"2026-10-22T19:25:00Z","v":2484,"vw":25.778841},{"c":25.72,"h":25.76,"l":25.695,"n":176,"o":25.76,"t":"2026-10-22T19:30:00Z","v":5701,"vw":25.72742},{"c":25.665,"h":25.76,"l":25.64,"n":160,"o":25.74,"t":"2026-10-22T19:35:00Z","v":5306,"vw":25.721034},{"c":25.71,"h":25.73,"l":25.67,"n":206,"o":25.675,"t":"2026-10-22T19:40:00Z","v":7732,"vw":25.688833},{"c":25.69,"h":25.69,"l":25.64,"n":304,"o":25.69,"t":"2026-10-22T19:45:00Z","v":10899,"vw":25.669837},{"c":25.67,"h":25.755,"l":25.67,"n":389,"o":25.695,"t":"2026-10-22T19:50:00Z","v":14594,"vw":25.714182},{"c":25.73,"h":25.73,"l":25.66,"n":1158,"o":25.71,"t":"2026-10-22T19:55:00Z","v":56866,"vw":25.704391},{"c":25.7,"h":25.7,"l":25.7,"n":29,"o":25.7,"t":"2026-10-22T20:00:00Z","v":385395,"vw":25.7},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-22T20:25:00Z","v":2484,"vw":25.7}],"history":[{"c":12.58,"h":12.94,"l":12.28,"n":5897,"o":12.88,"t":"2024-10-21T04:00:00Z","v":443293,"vw":12.535136},{"c":12.52,"h":12.765,"l":12.41,"n":4241,"o":12.51,"t":"2024-10-22T04:00:00Z","v":222522,"vw":12.563699},{"c":12.06,"h":12.5099,"l":11.92,"n":4789,"o":12.4,"t":"2024-10-23T04:00:00Z","v":174121,"vw":12.077231},{"c":12.05,"h":12.24,"l":11.95,"n":3757,"o":12.16,"t":"2024-10-24T04:00:00Z","v":154431,"vw":12.049924},{"c":11.91,"h":12.33,"l":11.8,"n":4334,"o":12.05,"t":"2024-10-25T04:00:00Z","v":238514,"vw":12.008369},{"c":12.31,"h":12.325,"l":12.01,"n":3826,"o":12.13,"t":"2024-10-28T04:00:00Z","v":229707,"vw":12.241175},{"c":12.4,"h":12.46,"l":12.03,"n":3930,"o":12.23,"t":"2024-10-29T04:00:00Z","v":159071,"vw":12.33803},{"c":12.5,"h":12.7638,"l":12.33,"n":4041,"o":12.33,"t":"2024-10-30T04:00:00Z","v":161148,"vw":12.533867},{"c":12.36,"h":12.44,"l":12.26,"n":5878,"o":12.37,"t":"2024-10-31T04:00:00Z","v":539250,"vw":12.346627},{"c":12.86,"h":12.92,"l":12.36,"n":6392,"o":12.4,"t":"2024-11-01T04:00:00Z","v":685489,"vw":12.758721},{"c":13.1,"h":13.12,"l":12.49,"n":8570,"o":12.65,"t":"2024-11-04T05:00:00Z","v":719893,"vw":13.026627},{"c":13.05,"h":13.09,"l":12.49,"n":6574,"o":13.09,"t":"2024-11-05T05:00:00Z","v":383789,"vw":12.854263},{"c":13.25,"h":13.81,"l":12.97,"n":10492,"o":13.7,"t":"2024-11-06T05:00:00Z","v":496645,"vw":13.339172},{"c":13.27,"h":13.75,"l":13.03,"n":5715,"o":13.29,"t":"2024-11-07T05:00:00Z","v":407546,"vw":13.351494},{"c":13.88,"h":13.945,"l":13.25,"n":6521,"o":13.33,"t":"2024-11-08T05:00:00Z","v":419739,"vw":13.674037},{"c":13.81,"h":14.33,"l":13.74,"n":5453,"o":13.97,"t":"2024-11-11T05:00:00Z","v":417553,"vw":13.943666},{"c":13.62,"h":13.77,"l":13.39,"n":4453,"o":13.75,"t":"2024-11-12T05:00:00Z","v":324351,"vw":13.599604},{"c":13.9,"h":14.2,"l":13.66,"n":6140,"o":13.83,"t":"2024-11-13T05:00:00Z","v":406752,"vw":13.858189},{"c":13.92,"h":14.72,"l":13.88,"n":9493,"o":14,"t":"2024-11-14T05:00:00Z","v":718332,"vw":14.051929},{"c":12.03,"h":13.95,"l":11.82,"n":10713,"o":13.88,"t":"2024-11-15T05:00:00Z","v":813819,"vw":12.583629},{"c":11.88,"h":12.6,"l":11.841,"n":7872,"o":12.25,"t":"2024-11-18T05:00:00Z","v":1359689,"vw":12.111202},{"c":11.61,"h":11.85,"l":11.26,"n":5859,"o":11.78,"t":"2024-11-19T05:00:00Z","v":322524,"vw":11.570916},{"c":11.31,"h":11.635,"l":11.08,"n":6152,"o":11.49,"t":"2024-11-20T05:00:00Z","v":371162,"vw":11.390639},{"c":11.27,"h":11.73,"l":11.13,"n":5452,"o":11.26,"t":"2024-11-21T05:00:00Z","v":237313,"vw":11.367497},{"c":11.43,"h":11.6,"l":11.15,"n":4272,"o":11.32,"t":"2024-11-22T05:00:00Z","v":243374,"vw":11.402722},{"c":11.78,"h":12.24,"l":11.51,"n":5991,"o":11.65,"t":"2024-11-25T05:00:00Z","v":432814,"vw":11.848969},{"c":11.77,"h":12.05,"l":11.65,"n":4651,"o":11.8,"t":"2024-11-26T05:00:00Z","v":1062045,"vw":11.827221},{"c":11.91,"h":12,"l":11.54,"n":4594,"o":11.85,"t":"2024-11-27T05:00:00Z","v":389746,"vw":11.834141},{"c":12.11,"h":12.27,"l":11.811,"n":2514,"o":11.99,"t":"2024-11-29T05:00:00Z","v":176506,"vw":12.065428},{"c":12.07,"h":12.29,"l":11.75,"n":4986,"o":11.98,"t":"2024-12-02T05:00:00Z","v":280598,"vw":12.064449},{"c":11.43,"h":12.23,"l":11.38,"n":7368,"o":12.04,"t":"2024-12-03T05:00:00Z","v":1154649,"vw":11.587801},{"c":12.81,"h":13.5,"l":11.8,"n":13214,"o":11.89,"t":"2024-12-04T05:00:00Z","v":1466924,"vw":12.86962},{"c":12.57,"h":12.74,"l":12.1,"n":11080,"o":12.53,"t":"2024-12-05T05:00:00Z","v":719713,"vw":12.482501},{"c":13.27,"h":13.45,"l":12.57,"n":7732,"o":12.57,"t":"2024-12-06T05:00:00Z","v":930468,"vw":13.199602},{"c":13.76,"h":14.3,"l":12.99,"n":9815,"o":13.02,"t":"2024-12-09T05:00:00Z","v":832915,"vw":13.685655},{"c":13.26,"h":14.385,"l":13.04,"n":12803,"o":13.89,"t":"2024-12-10T05:00:00Z","v":1053661,"vw":13.531895},{"c":12.98,"h":13.37,"l":12.76,"n":5756,"o":13.25,"t":"2024-12-11T05:00:00Z","v":283006,"vw":12.975236},{"c":12.32,"h":13.24,"l":12.24,"n":6327,"o":12.85,"t":"2024-12-12T05:00:00Z","v":393508,"vw":12.488482},{"c":12.06,"h":12.55,"l":11.92,"n":6836,"o":12.32,"t":"2024-12-13T05:00:00Z","v":410203,"vw":12.121102},{"c":12.24,"h":12.415,"l":11.8,"n":5795,"o":12.08,"t":"2024-12-16T05:00:00Z","v":322600,"vw":12.236563},{"c":12.1,"h":12.58,"l":11.99,"n":6379,"o":12.21,"t":"2024-12-17T05:00:00Z","v":444470,"vw":12.155236},{"c":11.11,"h":12.135,"l":10.815,"n":9885,"o":12.04,"t":"2024-12-18T05:00:00Z","v":799405,"vw":11.328466},{"c":11.3,"h":11.34,"l":10.61,"n":9984,"o":11.21,"t":"2024-12-19T05:00:00Z","v":769008,"vw":11.069774},{"c":11.68,"h":11.84,"l":10.81,"n":9036,"o":10.81,"t":"2024-12-20T05:00:00Z","v":1183080,"vw":11.60477},{"c":11.61,"h":11.79,"l":11.35,"n":7231,"o":11.58,"t":"2024-12-23T05:00:00Z","v":2552306,"vw":11.612319},{"c":11.32,"h":11.6102,"l":11.1,"n":4159,"o":11.35,"t":"2024-12-24T05:00:00Z","v":517326,"vw":11.310479},{"c":11.24,"h":11.47,"l":11.02,"n":6992,"o":11.22,"t":"2024-12-26T05:00:00Z","v":439995,"vw":11.273314},{"c":11.06,"h":11.54,"l":10.91,"n":5902,"o":11.12,"t":"2024-12-27T05:00:00Z","v":324304,"vw":11.081194},{"c":10.8,"h":11.09,"l":10.53,"n":6845,"o":10.86,"t":"2024-12-30T05:00:00Z","v":510345,"vw":10.803972},{"c":11.03,"h":11.09,"l":10.765,"n":3636,"o":10.96,"t":"2024-12-31T05:00:00Z","v":206963,"vw":10.958799},{"c":11.27,"h":11.68,"l":10.99,"n":6402,"o":11.13,"t":"2025-01-02T05:00:00Z","v":403374,"vw":11.360968},{"c":11.49,"h":11.73,"l":11.18,"n":6656,"o":11.18,"t":"2025-01-03T05:00:00Z","v":682057,"vw":11.475417},{"c":11.02,"h":11.625,"l":10.98,"n":4992,"o":11.51,"t":"2025-01-06T05:00:00Z","v":528683,"vw":11.115318},{"c":9.31,"h":10.555,"l":8.88,"n":19982,"o":9.82,"t":"2025-01-07T05:00:00Z","v":2308942,"vw":9.432157},{"c":8.96,"h":9.54,"l":8.76,"n":9839,"o":9.54,"t":"2025-01-08T05:00:00Z","v":1037383,"vw":8.930977},{"c":9,"h":9.11,"l":8.77,"n":14240,"o":9,"t":"2025-01-10T05:00:00Z","v":1612679,"vw":8.963898},{"c":8.92,"h":9,"l":8.55,"n":9752,"o":8.89,"t":"2025-01-13T05:00:00Z","v":1454008,"vw":8.848379},{"c":8.68,"h":9.135,"l":8.42,"n":10266,"o":9,"t":"2025-01-14T05:00:00Z","v":916883,"vw":8.778856},{"c":9.49,"h":9.77,"l":8.8113,"n":12097,"o":9.04,"t":"2025-01-15T05:00:00Z","v":1405160,"vw":9.262367},{"c":9.46,"h":9.59,"l":8.98,"n":9193,"o":9.59,"t":"2025-01-16T05:00:00Z","v":745990,"vw":9.379347},{"c":9.36,"h":9.655,"l":9.345,"n":6154,"o":9.55,"t":"2025-01-17T05:00:00Z","v":272475,"vw":9.448371},{"c":9.8,"h":9.815,"l":9.3,"n":9812,"o":9.47,"t":"2025-01-21T05:00:00Z","v":837640,"vw":9.708624},{"c":10.02,"h":10.43,"l":9.66,"n":9093,"o":9.77,"t":"2025-01-22T05:00:00Z","v":687130,"vw":10.017516},{"c":10.6,"h":10.67,"l":9.66,"n":11019,"o":9.9,"t":"2025-01-23T05:00:00Z","v":663567,"vw":10.414646},{"c":10.62,"h":10.85,"l":10.48,"n":6420,"o":10.59,"t":"2025-01-24T05:00:00Z","v":351177,"vw":10.635895},{"c":10.57,"h":11.11,"l":10.355,"n":7083,"o":10.53,"t":"2025-01-27T05:00:00Z","v":418501,"vw":10.633131},{"c":9.82,"h":10.6,"l":9.72,"n":8436,"o":10.5,"t":"2025-01-28T05:00:00Z","v":473422,"vw":9.961806},{"c":10.51,"h":10.85,"l":9.7601,"n":9090,"o":9.8,"t":"2025-01-29T05:00:00Z","v":726098,"vw":10.509678},{"c":10.99,"h":11.15,"l":10.55,"n":8445,"o":10.66,"t":"2025-01-30T05:00:00Z","v":525797,"vw":10.939596},{"c":11.48,"h":11.73,"l":10.915,"n":11471,"o":11.07,"t":"2025-01-31T05:00:00Z","v":898881,"vw":11.420931},{"c":11.52,"h":11.81,"l":11.03,"n":9998,"o":11.15,"t":"2025-02-03T05:00:00Z","v":1028738,"vw":11.471455},{"c":12.6,"h":12.85,"l":11.295,"n":10721,"o":11.52,"t":"2025-02-04T05:00:00Z","v":1375221,"vw":12.428134},{"c":12.7,"h":12.98,"l":12.5,"n":8428,"o":12.69,"t":"2025-02-05T05:00:00Z","v":1022066,"vw":12.648426},{"c":12.74,"h":12.82,"l":12.46,"n":7976,"o":12.78,"t":"2025-02-06T05:00:00Z","v":701873,"vw":12.692293},{"c":11.35,"h":12.9,"l":11.28,"n":8626,"o":12.74,"t":"2025-02-07T05:00:00Z","v":635540,"vw":12.082663},{"c":10.27,"h":11.46,"l":9.98,"n":7840,"o":11.13,"t":"2025-02-10T05:00:00Z","v":1004768,"vw":10.475782},{"c":10.32,"h":10.36,"l":9.76,"n":6496,"o":10.04,"t":"2025-02-11T05:00:00Z","v":347399,"vw":10.134092},{"c":10.26,"h":10.3499,"l":9.94,"n":6828,"o":10.03,"t":"2025-02-12T05:00:00Z","v":596092,"vw":10.133522},{"c":10.63,"h":10.64,"l":10,"n":7093,"o":10.43,"t":"2025-02-13T05:00:00Z","v":729618,"vw":10.380624},{"c":10.68,"h":11.07,"l":10.58,"n":6309,"o":10.7,"t":"2025-02-14T05:00:00Z","v":365803,"vw":10.706386},{"c":9.71,"h":11.11,"l":9.69,"n":17021,"o":10.8,"t":"2025-02-18T05:00:00Z","v":1630273,"vw":10.245219},{"c":9.3,"h":9.94,"l":9.2,"n":11501,"o":9.8,"t":"2025-02-19T05:00:00Z","v":1054376,"vw":9.368382},{"c":8.74,"h":9.33,"l":8.49,"n":14749,"o":9.3,"t":"2025-02-20T05:00:00Z","v":1664716,"vw":8.900319},{"c":8.33,"h":9.14,"l":8.2,"n":10543,"o":8.9,"t":"2025-02-21T05:00:00Z","v":1044172,"vw":8.536032},{"c":8.5,"h":8.74,"l":8.13,"n":8404,"o":8.33,"t":"2025-02-24T05:00:00Z","v":891253,"vw":8.450719},{"c":8.25,"h":8.63,"l":8.24,"n":7472,"o":8.46,"t":"2025-02-25T05:00:00Z","v":671615,"vw":8.351205},{"c":8.27,"h":8.368,"l":8.13,"n":7451,"o":8.25,"t":"2025-02-26T05:00:00Z","v":523568,"vw":8.233406},{"c":7.99,"h":8.52,"l":7.985,"n":6759,"o":8.32,"t":"2025-02-27T05:00:00Z","v":442637,"vw":8.224007},{"c":7.85,"h":8.1337,"l":7.77,"n":7101,"o":7.98,"t":"2025-02-28T05:00:00Z","v":691626,"vw":7.890655},{"c":7.4,"h":7.93,"l":7.31,"n":9400,"o":7.84,"t":"2025-03-03T05:00:00Z","v":729674,"vw":7.526106},{"c":7.58,"h":7.69,"l":7.22,"n":7814,"o":7.34,"t":"2025-03-04T05:00:00Z","v":585483,"vw":7.477442},{"c":8.16,"h":8.2,"l":7.51,"n":7820,"o":7.51,"t":"2025-03-05T05:00:00Z","v":627901,"vw":7.996199},{"c":8.15,"h":8.19,"l":7.91,"n":7207,"o":8.01,"t":"2025-03-06T05:00:00Z","v":422312,"vw":8.085119},{"c":8.01,"h":8.21,"l":7.82,"n":8449,"o":8.07,"t":"2025-03-07T05:00:00Z","v":513959,"vw":8.027249},{"c":7.95,"h":8.2009,"l":7.7,"n":8760,"o":7.96,"t":"2025-03-10T04:00:00Z","v":724109,"vw":7.893764},{"c":8.2,"h":8.28,"l":7.65,"n":7833,"o":7.96,"t":"2025-03-11T04:00:00Z","v":500959,"vw":8.069035},{"c":8.52,"h":8.59,"l":8.13,"n":7890,"o":8.25,"t":"2025-03-12T04:00:00Z","v":516175,"vw":8.431687},{"c":8.11,"h":8.6094,"l":8.1,"n":7450,"o":8.44,"t":"2025-03-13T04:00:00Z","v":535770,"vw":8.20983},{"c":8.6,"h":8.715,"l":8.18,"n":9607,"o":8.18,"t":"2025-03-14T04:00:00Z","v":876956,"vw":8.551788},{"c":9,"h":9.035,"l":8.5,"n":10325,"o":8.6,"t":"2025-03-17T04:00:00Z","v":822458,"vw":8.886041},{"c":8.87,"h":8.93,"l":7.705,"n":15073,"o":8.63,"t":"2025-03-18T04:00:00Z","v":1628628,"vw":8.585514},{"c":8.26,"h":8.95,"l":8.03,"n":14317,"o":8.95,"t":"2025-03-19T04:00:00Z","v":1260631,"vw":8.26501},{"c":8.33,"h":8.415,"l":8,"n":10772,"o":8.05,"t":"2025-03-20T04:00:00Z","v":1070583,"vw":8.235826},{"c":8.15,"h":8.3495,"l":7.66,"n":11112,"o":8.21,"t":"2025-03-21T04:00:00Z","v":1407246,"vw":8.022825},{"c":8.29,"h":8.45,"l":8.1,"n":7459,"o":8.26,"t":"2025-03-24T04:00:00Z","v":964265,"vw":8.2693},{"c":7.74,"h":8.34,"l":7.52,"n":8895,"o":8.27,"t":"2025-03-25T04:00:00Z","v":1074622,"vw":7.764749},{"c":7.4,"h":7.74,"l":7.18,"n":9809,"o":7.74,"t":"2025-03-26T04:00:00Z","v":1380337,"vw":7.344259},{"c":7.45,"h":7.56,"l":7.29,"n":8836,"o":7.43,"t":"2025-03-27T04:00:00Z","v":1155602,"vw":7.443761},{"c":7.21,"h":7.48,"l":7.06,"n":8091,"o":7.45,"t":"2025-03-28T04:00:00Z","v":572399,"vw":7.237317},{"c":6.65,"h":7.08,"l":6.6,"n":11873,"o":7,"t":"2025-03-31T04:00:00Z","v":993607,"vw":6.751912},{"c":6.23,"h":6.73,"l":6.1,"n":13968,"o":6.59,"t":"2025-04-01T04:00:00Z","v":1555856,"vw":6.353302},{"c":6.6,"h":6.66,"l":6.14,"n":10965,"o":6.16,"t":"2025-04-02T04:00:00Z","v":795558,"vw":6.519134},{"c":6.3,"h":6.44,"l":6,"n":9241,"o":6.22,"t":"2025-04-03T04:00:00Z","v":759618,"vw":6.255289},{"c":5.94,"h":6.2,"l":5.66,"n":9959,"o":6.07,"t":"2025-04-04T04:00:00Z","v":1149383,"vw":5.899373},{"c":6.01,"h":6.17,"l":5.45,"n":10765,"o":5.68,"t":"2025-04-07T04:00:00Z","v":1015627,"vw":5.889793},{"c":5.9,"h":6.34,"l":5.71,"n":10849,"o":6.25,"t":"2025-04-08T04:00:00Z","v":1161714,"vw":5.902522},{"c":6.43,"h":6.47,"l":5.35,"n":12645,"o":5.76,"t":"2025-04-09T04:00:00Z","v":1149883,"vw":5.981996},{"c":6.52,"h":6.55,"l":5.94,"n":10435,"o":6.23,"t":"2025-04-10T04:00:00Z","v":931635,"vw":6.384393},{"c":7.02,"h":7.13,"l":6.415,"n":10771,"o":6.51,"t":"2025-04-11T04:00:00Z","v":731085,"vw":6.895034},{"c":7.56,"h":7.69,"l":6.89,"n":9590,"o":7.14,"t":"2025-04-14T04:00:00Z","v":818255,"vw":7.439264},{"c":7.75,"h":7.99,"l":7.41,"n":6987,"o":7.41,"t":"2025-04-15T04:00:00Z","v":530636,"vw":7.74696},{"c":7.56,"h":7.695,"l":7.31,"n":7294,"o":7.62,"t":"2025-04-16T04:00:00Z","v":771500,"vw":7.498756},{"c":7.69,"h":7.72,"l":7.34,"n":5168,"o":7.55,"t":"2025-04-17T04:00:00Z","v":837492,"vw":7.633864},{"c":8.61,"h":8.91,"l":7.48,"n":15388,"o":7.57,"t":"2025-04-21T04:00:00Z","v":1727265,"vw":8.490548},{"c":9.22,"h":9.3,"l":8.52,"n":11007,"o":8.74,"t":"2025-04-22T04:00:00Z","v":1137243,"vw":9.045959},{"c":9.52,"h":9.9,"l":9.3,"n":13077,"o":9.4,"t":"2025-04-23T04:00:00Z","v":1183855,"vw":9.551081},{"c":9.88,"h":9.9,"l":9.4609,"n":9089,"o":9.49,"t":"2025-04-24T04:00:00Z","v":602814,"vw":9.740953},{"c":9.76,"h":9.9059,"l":9.53,"n":8507,"o":9.88,"t":"2025-04-25T04:00:00Z","v":582252,"vw":9.722701},{"c":9.47,"h":9.89,"l":9.33,"n":9973,"o":9.76,"t":"2025-04-28T04:00:00Z","v":526288,"vw":9.497992},{"c":9.51,"h":9.575,"l":9.13,"n":10740,"o":9.52,"t":"2025-04-29T04:00:00Z","v":750735,"vw":9.361475},{"c":9.76,"h":9.88,"l":9.36,"n":8267,"o":9.5,"t":"2025-04-30T04:00:00Z","v":571601,"vw":9.687506},{"c":9.87,"h":10,"l":9.37,"n":6688,"o":9.7,"t":"2025-05-01T04:00:00Z","v":386593,"vw":9.861773},{"c":9.63,"h":10.12,"l":9.62,"n":10382,"o":9.99,"t":"2025-05-02T04:00:00Z","v":640911,"vw":9.834047},{"c":9.7,"h":9.79,"l":9.41,"n":5435,"o":9.54,"t":"2025-05-05T04:00:00Z","v":724947,"vw":9.64916},{"c":8.75,"h":9.66,"l":8.3,"n":16310,"o":9.52,"t":"2025-05-06T04:00:00Z","v":1192578,"vw":8.724716},{"c":8.66,"h":8.97,"l":8.51,"n":9689,"o":8.76,"t":"2025-05-07T04:00:00Z","v":643589,"vw":8.738546},{"c":9.05,"h":9.24,"l":8.51,"n":11476,"o":8.61,"t":"2025-05-08T04:00:00Z","v":721109,"vw":8.992021},{"c":9.36,"h":9.6,"l":9.05,"n":14539,"o":9.07,"t":"2025-05-09T04:00:00Z","v":1197328,"vw":9.352551},{"c":9.66,"h":10.13,"l":9.52,"n":10708,"o":9.78,"t":"2025-05-12T04:00:00Z","v":626504,"vw":9.754542},{"c":8.93,"h":10.44,"l":8.89,"n":11786,"o":10.44,"t":"2025-05-13T04:00:00Z","v":882024,"vw":9.299597},{"c":8.99,"h":9.1,"l":8.7032,"n":13017,"o":8.71,"t":"2025-05-14T04:00:00Z","v":845299,"vw":8.886826},{"c":9.63,"h":9.66,"l":8.97,"n":8849,"o":9.04,"t":"2025-05-15T04:00:00Z","v":605143,"vw":9.422668},{"c":9.76,"h":10.06,"l":9.56,"n":12838,"o":9.72,"t":"2025-05-16T04:00:00Z","v":719632,"vw":9.802517},{"c":9.83,"h":10.19,"l":9.57,"n":13365,"o":9.57,"t":"2025-05-19T04:00:00Z","v":891424,"vw":9.884522},{"c":10.05,"h":10.38,"l":9.6,"n":15445,"o":10.098,"t":"2025-05-20T04:00:00Z","v":983062,"vw":10.093938},{"c":9.48,"h":10.06,"l":9.39,"n":8254,"o":9.84,"t":"2025-05-21T04:00:00Z","v":513054,"vw":9.623951},{"c":9.5,"h":9.74,"l":9.24,"n":8680,"o":9.43,"t":"2025-05-22T04:00:00Z","v":434451,"vw":9.535568},{"c":9.36,"h":9.6176,"l":9.2425,"n":7755,"o":9.3,"t":"2025-05-23T04:00:00Z","v":474260,"vw":9.446833},{"c":9.18,"h":9.71,"l":9.13,"n":8725,"o":9.55,"t":"2025-05-27T04:00:00Z","v":525853,"vw":9.328191},{"c":9.43,"h":9.65,"l":9.09,"n":6919,"o":9.24,"t":"2025-05-28T04:00:00Z","v":464853,"vw":9.442523},{"c":9.73,"h":9.83,"l":9.34,"n":8372,"o":9.57,"t":"2025-05-29T04:00:00Z","v":453326,"vw":9.711346},{"c":9.54,"h":9.7,"l":9.36,"n":5882,"o":9.62,"t":"2025-05-30T04:00:00Z","v":375650,"vw":9.548274},{"c":9.91,"h":10,"l":9.47,"n":8113,"o":9.65,"t":"2025-06-02T04:00:00Z","v":518058,"vw":9.842076},{"c":10.9,"h":11.11,"l":9.8417,"n":15050,"o":9.94,"t":"2025-06-03T04:00:00Z","v":1384124,"vw":10.61039},{"c":10.94,"h":11.42,"l":10.825,"n":8795,"o":10.89,"t":"2025-06-04T04:00:00Z","v":598822,"vw":11.098492},{"c":10.88,"h":11,"l":10.635,"n":6567,"o":10.89,"t":"2025-06-05T04:00:00Z","v":372306,"vw":10.851337},{"c":11.14,"h":11.35,"l":11.05,"n":8752,"o":11.05,"t":"2025-06-06T04:00:00Z","v":463070,"vw":11.181732},{"c":11.13,"h":11.3136,"l":10.9,"n":8676,"o":11.31,"t":"2025-06-09T04:00:00Z","v":452081,"vw":11.088907},{"c":11.36,"h":11.4799,"l":11.12,"n":7538,"o":11.13,"t":"2025-06-10T04:00:00Z","v":445082,"vw":11.346243},{"c":11.5,"h":11.81,"l":11.36,"n":8151,"o":11.48,"t":"2025-06-11T04:00:00Z","v":401125,"vw":11.570108},{"c":11.82,"h":11.855,"l":11.38,"n":7866,"o":11.5,"t":"2025-06-12T04:00:00Z","v":500444,"vw":11.718218},{"c":11.53,"h":11.79,"l":11.43,"n":10118,"o":11.48,"t":"2025-06-13T04:00:00Z","v":478259,"vw":11.553082},{"c":11.7,"h":11.74,"l":11.425,"n":8313,"o":11.69,"t":"2025-06-16T04:00:00Z","v":438447,"vw":11.624207},{"c":11.66,"h":11.95,"l":11.5,"n":10292,"o":11.7,"t":"2025-06-17T04:00:00Z","v":595406,"vw":11.698632},{"c":11.57,"h":12.25,"l":11.51,"n":7275,"o":11.64,"t":"2025-06-18T04:00:00Z","v":444919,"vw":11.793015},{"c":11.58,"h":11.96,"l":11.35,"n":7892,"o":11.68,"t":"2025-06-20T04:00:00Z","v":867355,"vw":11.555722},{"c":11.59,"h":11.7605,"l":11.35,"n":7949,"o":11.56,"t":"2025-06-23T04:00:00Z","v":421748,"vw":11.559919},{"c":11.51,"h":12.1399,"l":11.49,"n":8501,"o":11.75,"t":"2025-06-24T04:00:00Z","v":603235,"vw":11.561073},{"c":11.81,"h":11.9,"l":11.17,"n":7934,"o":11.45,"t":"2025-06-25T04:00:00Z","v":629232,"vw":11.628312},{"c":11.84,"h":11.8999,"l":11.35,"n":9430,"o":11.78,"t":"2025-06-26T04:00:00Z","v":553142,"vw":11.691479},{"c":11.63,"h":12.13,"l":11.555,"n":8602,"o":11.97,"t":"2025-06-27T04:00:00Z","v":1371566,"vw":11.673073},{"c":11.35,"h":11.69,"l":11.313,"n":8595,"o":11.69,"t":"2025-06-30T04:00:00Z","v":509374,"vw":11.406433},{"c":11.65,"h":12,"l":11.19,"n":8751,"o":11.25,"t":"2025-07-01T04:00:00Z","v":466584,"vw":11.658442},{"c":11.55,"h":11.86,"l":11.315,"n":7203,"o":11.45,"t":"2025-07-02T04:00:00Z","v":403439,"vw":11.626343},{"c":11.48,"h":11.65,"l":11.36,"n":3666,"o":11.58,"t":"2025-07-03T04:00:00Z","v":185804,"vw":11.493974},{"c":11.69,"h":11.8,"l":11.425,"n":9004,"o":11.45,"t":"2025-07-07T04:00:00Z","v":534606,"vw":11.621621},{"c":12.01,"h":12.25,"l":11.7,"n":8248,"o":11.73,"t":"2025-07-08T04:00:00Z","v":594565,"vw":12.018902},{"c":12.02,"h":12.455,"l":11.9,"n":7791,"o":12.18,"t":"2025-07-09T04:00:00Z","v":605644,"vw":12.180236},{"c":12.04,"h":12.4162,"l":11.7101,"n":8973,"o":12.02,"t":"2025-07-10T04:00:00Z","v":596898,"vw":12.060393},{"c":11.86,"h":12.03,"l":11.7603,"n":8977,"o":11.92,"t":"2025-07-11T04:00:00Z","v":545119,"vw":11.911502},{"c":12.06,"h":12.08,"l":11.81,"n":7805,"o":11.83,"t":"2025-07-14T04:00:00Z","v":488338,"vw":11.987743},{"c":11.75,"h":12.11,"l":11.662,"n":9454,"o":12.11,"t":"2025-07-15T04:00:00Z","v":535175,"vw":11.812761},{"c":11.9,"h":12.045,"l":11.69,"n":8272,"o":11.83,"t":"2025-07-16T04:00:00Z","v":678024,"vw":11.893113},{"c":12.35,"h":12.39,"l":11.89,"n":7844,"o":11.93,"t":"2025-07-17T04:00:00Z","v":465987,"vw":12.222006},{"c":13.22,"h":14.5,"l":12.54,"n":18583,"o":12.93,"t":"2025-07-18T04:00:00Z","v":1552692,"vw":13.463757},{"c":12.31,"h":13.31,"l":12.26,"n":9741,"o":13.25,"t":"2025-07-21T04:00:00Z","v":617292,"vw":12.553966},{"c":13.57,"h":14.7818,"l":13.31,"n":26760,"o":13.5,"t":"2025-07-22T04:00:00Z","v":2540195,"vw":13.833177},{"c":14.27,"h":14.99,"l":13.81,"n":19620,"o":14.8,"t":"2025-07-23T04:00:00Z","v":1450727,"vw":14.33518},{"c":13.51,"h":14.7114,"l":13.152,"n":12990,"o":14.52,"t":"2025-07-24T04:00:00Z","v":1018303,"vw":13.578901},{"c":13.1,"h":13.45,"l":12.5501,"n":9849,"o":13.45,"t":"2025-07-25T04:00:00Z","v":728992,"vw":12.957495},{"c":12.81,"h":13.22,"l":12.73,"n":9224,"o":13.11,"t":"2025-07-28T04:00:00Z","v":623030,"vw":12.911692},{"c":12.5,"h":12.88,"l":12.25,"n":11658,"o":12.88,"t":"2025-07-29T04:00:00Z","v":823129,"vw":12.425064},{"c":12.87,"h":13.12,"l":12.61,"n":9129,"o":12.68,"t":"2025-07-30T04:00:00Z","v":560146,"vw":12.884946},{"c":12.85,"h":12.95,"l":12.545,"n":10678,"o":12.778,"t":"2025-07-31T04:00:00Z","v":551007,"vw":12.775476},{"c":12.91,"h":13.01,"l":12.405,"n":9411,"o":12.52,"t":"2025-08-01T04:00:00Z","v":426884,"vw":12.80752},{"c":13.14,"h":13.24,"l":12.71,"n":6527,"o":12.95,"t":"2025-08-04T04:00:00Z","v":349886,"vw":13.029372},{"c":12.96,"h":13.19,"l":12.72,"n":8402,"o":13.12,"t":"2025-08-05T04:00:00Z","v":403229,"vw":12.946469},{"c":13.17,"h":13.476,"l":12.75,"n":10253,"o":12.83,"t":"2025-08-06T04:00:00Z","v":726871,"vw":13.101172},{"c":13.25,"h":13.27,"l":12.86,"n":6824,"o":13.21,"t":"2025-08-07T04:00:00Z","v":418355,"vw":13.143854},{"c":13.1,"h":13.4846,"l":12.88,"n":6691,"o":13.23,"t":"2025-08-08T04:00:00Z","v":385390,"vw":13.146311},{"c":13.16,"h":13.36,"l":12.8617,"n":6477,"o":13.06,"t":"2025-08-11T04:00:00Z","v":320237,"vw":13.131379},{"c":13.53,"h":13.65,"l":13.043,"n":7893,"o":13.16,"t":"2025-08-12T04:00:00Z","v":486149,"vw":13.460038},{"c":16.91,"h":17.6099,"l":13.17,"n":31395,"o":14.89,"t":"2025-08-13T04:00:00Z","v":2623537,"vw":16.284415},{"c":17.17,"h":17.32,"l":15.5,"n":20441,"o":16.26,"t":"2025-08-14T04:00:00Z","v":1661144,"vw":16.80507},{"c":18.21,"h":18.45,"l":16.9001,"n":21993,"o":17.23,"t":"2025-08-15T04:00:00Z","v":1967233,"vw":17.904644},{"c":18.51,"h":18.6,"l":17.95,"n":14978,"o":18.19,"t":"2025-08-18T04:00:00Z","v":1177001,"vw":18.377158},{"c":18.49,"h":18.85,"l":18.05,"n":14551,"o":18.5,"t":"2025-08-19T04:00:00Z","v":1380972,"vw":18.524425},{"c":19.32,"h":19.48,"l":18.06,"n":13467,"o":18.33,"t":"2025-08-20T04:00:00Z","v":858414,"vw":18.98883},{"c":19.68,"h":19.7,"l":19.11,"n":11967,"o":19.255,"t":"2025-08-21T04:00:00Z","v":881642,"vw":19.5047},{"c":19.56,"h":19.91,"l":19.13,"n":13048,"o":19.73,"t":"2025-08-22T04:00:00Z","v":1149761,"vw":19.575751},{"c":18.87,"h":19.86,"l":18.78,"n":10282,"o":19.51,"t":"2025-08-25T04:00:00Z","v":566507,"vw":19.155218},{"c":19.37,"h":19.655,"l":18,"n":15011,"o":18.29,"t":"2025-08-26T04:00:00Z","v":1434415,"vw":19.19749},{"c":19.3,"h":19.965,"l":19.26,"n":11195,"o":19.31,"t":"2025-08-27T04:00:00Z","v":599723,"vw":19.513568},{"c":19.77,"h":19.97,"l":19.065,"n":10428,"o":19.35,"t":"2025-08-28T04:00:00Z","v":684020,"vw":19.737223},{"c":19.76,"h":20,"l":19.36,"n":9677,"o":20,"t":"2025-08-29T04:00:00Z","v":623551,"vw":19.695436},{"c":19.59,"h":20.45,"l":19.39,"n":15137,"o":19.79,"t":"2025-09-02T04:00:00Z","v":986335,"vw":19.802366},{"c":19.77,"h":20.4,"l":19.11,"n":14102,"o":19.18,"t":"2025-09-03T04:00:00Z","v":1366899,"vw":19.912204},{"c":19.63,"h":19.88,"l":18.8,"n":12256,"o":19.73,"t":"2025-09-04T04:00:00Z","v":674487,"vw":19.368173},{"c":20.68,"h":20.9,"l":19.55,"n":7908,"o":19.82,"t":"2025-09-05T04:00:00Z","v":543504,"vw":20.419407},{"c":21.99,"h":22.39,"l":20.52,"n":19386,"o":20.52,"t":"2025-09-08T04:00:00Z","v":1467215,"vw":21.88276},{"c":22.07,"h":22.08,"l":20.74,"n":11851,"o":21.99,"t":"2025-09-09T04:00:00Z","v":721461,"vw":21.682445},{"c":22.66,"h":22.79,"l":21.68,"n":13794,"o":21.95,"t":"2025-09-10T04:00:00Z","v":1069427,"vw":22.422737},{"c":23.88,"h":24,"l":22.4,"n":13802,"o":22.67,"t":"2025-09-11T04:00:00Z","v":996337,"vw":23.382542},{"c":23.46,"h":24.6,"l":22.45,"n":15398,"o":24,"t":"2025-09-12T04:00:00Z","v":1030995,"vw":23.606155},{"c":23.4,"h":23.8199,"l":22.6001,"n":10370,"o":23.47,"t":"2025-09-15T04:00:00Z","v":855001,"vw":23.346231},{"c":23.16,"h":23.585,"l":23,"n":10816,"o":23.24,"t":"2025-09-16T04:00:00Z","v":810425,"vw":23.255909},{"c":22.74,"h":23.675,"l":22.62,"n":14920,"o":23.26,"t":"2025-09-17T04:00:00Z","v":939722,"vw":22.910176},{"c":23.5,"h":23.82,"l":22.61,"n":14417,"o":22.74,"t":"2025-09-18T04:00:00Z","v":840799,"vw":23.37274},{"c":22.9,"h":23.38,"l":22.25,"n":13836,"o":23.38,"t":"2025-09-19T04:00:00Z","v":2475956,"vw":22.87026},{"c":22.85,"h":23.55,"l":22.4,"n":11012,"o":22.51,"t":"2025-09-22T04:00:00Z","v":779319,"vw":23.060455},{"c":22.63,"h":23.4,"l":22.51,"n":12070,"o":22.86,"t":"2025-09-23T04:00:00Z","v":711500,"vw":22.799295},{"c":22.85,"h":23.26,"l":22.65,"n":14433,"o":22.9,"t":"2025-09-24T04:00:00Z","v":733593,"vw":22.898488},{"c":22.95,"h":23.723,"l":21.87,"n":14061,"o":22.44,"t":"2025-09-25T04:00:00Z","v":1701412,"vw":23.009714},{"c":24.14,"h":24.345,"l":23,"n":15161,"o":23.02,"t":"2025-09-26T04:00:00Z","v":1131005,"vw":23.81064},{"c":24.73,"h":24.8,"l":23.99,"n":17633,"o":24.36,"t":"2025-09-29T04:00:00Z","v":1142042,"vw":24.507058},{"c":23.5,"h":24.97,"l":23.245,"n":15729,"o":24.65,"t":"2025-09-30T04:00:00Z","v":1242764,"vw":23.765275},{"c":23.59,"h":24.245,"l":23.28,"n":17006,"o":23.5,"t":"2025-10-01T04:00:00Z","v":1000456,"vw":23.687818},{"c":24.82,"h":24.83,"l":23.555,"n":13434,"o":23.74,"t":"2025-10-02T04:00:00Z","v":735203,"vw":24.335744},{"c":25.56,"h":25.61,"l":24.605,"n":15143,"o":25,"t":"2025-10-03T04:00:00Z","v":749886,"vw":25.214228},{"c":26.81,"h":28,"l":26.29,"n":14941,"o":26.85,"t":"2025-10-06T04:00:00Z","v":1023567,"vw":26.981173},{"c":27.31,"h":27.36,"l":25.954,"n":14718,"o":26.82,"t":"2025-10-07T04:00:00Z","v":860145,"vw":26.897863},{"c":30.5,"h":32.4,"l":27.15,"n":31372,"o":27.44,"t":"2025-10-08T04:00:00Z","v":4493222,"vw":28.944529},{"c":29.9,"h":31.99,"l":29.8,"n":18276,"o":30.4,"t":"2025-10-09T04:00:00Z","v":1359782,"vw":30.69955},{"c":30.19,"h":31.21,"l":28.4,"n":17136,"o":30.95,"t":"2025-10-10T04:00:00Z","v":1382935,"vw":29.730759},{"c":30.34,"h":31.41,"l":29.95,"n":14765,"o":30.18,"t":"2025-10-13T04:00:00Z","v":1018988,"vw":30.687682},{"c":34.94,"h":35.075,"l":29.62,"n":22970,"o":30.37,"t":"2025-10-14T04:00:00Z","v":1899536,"vw":32.972384},{"c":35.6,"h":37.67,"l":34.5345,"n":23638,"o":34.96,"t":"2025-10-15T04:00:00Z","v":3036340,"vw":36.086948},{"c":34.17,"h":38.693,"l":33.02,"n":33570,"o":37.69,"t":"2025-10-16T04:00:00Z","v":3410791,"vw":36.024367},{"c":33.53,"h":34.73,"l":32.65,"n":14099,"o":33.72,"t":"2025-10-17T04:00:00Z","v":810648,"vw":33.616446},{"c":34.65,"h":35.19,"l":33.095,"n":15559,"o":34.55,"t":"2025-10-20T04:00:00Z","v":1027465,"vw":34.179682},{"c":34.68,"h":34.7962,"l":33.35,"n":10048,"o":34.4,"t":"2025-10-21T04:00:00Z","v":1544908,"vw":34.366534},{"c":32.52,"h":34.855,"l":31.1901,"n":18176,"o":34.68,"t":"2025-10-22T04:00:00Z","v":1167301,"vw":32.421131},{"c":31.69,"h":33.12,"l":31.585,"n":11658,"o":32.52,"t":"2025-10-23T04:00:00Z","v":628219,"vw":32.198777},{"c":32.28,"h":32.46,"l":31.3,"n":11192,"o":31.74,"t":"2025-10-24T04:00:00Z","v":640909,"vw":31.88529},{"c":33,"h":33.88,"l":32.2361,"n":13718,"o":32.8,"t":"2025-10-27T04:00:00Z","v":967865,"vw":32.941229},{"c":31.63,"h":33.13,"l":31.4,"n":12875,"o":33.02,"t":"2025-10-28T04:00:00Z","v":800846,"vw":32.214671},{"c":31.41,"h":32.595,"l":31.13,"n":11007,"o":31.68,"t":"2025-10-29T04:00:00Z","v":528051,"vw":31.651898},{"c":31.7,"h":32.55,"l":31,"n":10532,"o":31.2,"t":"2025-10-30T04:00:00Z","v":656778,"vw":31.901708},{"c":30.04,"h":31.58,"l":28.1,"n":19530,"o":31.58,"t":"2025-10-31T04:00:00Z","v":1342433,"vw":29.747437},{"c":26.1,"h":29.44,"l":24.5,"n":33688,"o":29.3,"t":"2025-11-03T05:00:00Z","v":2254061,"vw":25.778211},{"c":25.34,"h":25.55,"l":24.66,"n":20064,"o":25,"t":"2025-11-04T05:00:00Z","v":1260347,"vw":25.197298},{"c":22.82,"h":23.06,"l":20.32,"n":30505,"o":21.94,"t":"2025-11-05T05:00:00Z","v":2132888,"vw":22.017637},{"c":22.47,"h":22.89,"l":21.37,"n":23147,"o":22.81,"t":"2025-11-06T05:00:00Z","v":1339577,"vw":22.172031},{"c":22.86,"h":23.35,"l":21.68,"n":16251,"o":22.24,"t":"2025-11-07T05:00:00Z","v":1062408,"vw":22.647302},{"c":22.37,"h":23.34,"l":21.81,"n":11802,"o":22.87,"t":"2025-11-10T05:00:00Z","v":722999,"vw":22.424451},{"c":25.11,"h":25.16,"l":21.81,"n":16620,"o":22.04,"t":"2025-11-11T05:00:00Z","v":1127289,"vw":24.214119},{"c":25.13,"h":25.98,"l":24.92,"n":16091,"o":25.14,"t":"2025-11-12T05:00:00Z","v":1445391,"vw":25.296685},{"c":26.07,"h":26.35,"l":24.34,"n":14059,"o":24.77,"t":"2025-11-13T05:00:00Z","v":1341699,"vw":25.896467},{"c":26.51,"h":27.9297,"l":25.375,"n":14142,"o":25.89,"t":"2025-11-14T05:00:00Z","v":1013819,"vw":27.062516},{"c":26.95,"h":27.63,"l":25.31,"n":18029,"o":26.42,"t":"2025-11-17T05:00:00Z","v":1298760,"vw":27.065542},{"c":28.92,"h":29.44,"l":26.465,"n":16002,"o":27,"t":"2025-11-18T05:00:00Z","v":1176782,"vw":28.514357},{"c":28.48,"h":29.14,"l":27.56,"n":10643,"o":28.92,"t":"2025-11-19T05:00:00Z","v":557422,"vw":28.400895},{"c":27.93,"h":29.38,"l":27.76,"n":12468,"o":28.98,"t":"2025-11-20T05:00:00Z","v":616944,"vw":28.36254},{"c":29.34,"h":29.46,"l":27.53,"n":15199,"o":27.82,"t":"2025-11-21T05:00:00Z","v":1083198,"vw":28.99844},{"c":30.34,"h":30.685,"l":29.13,"n":14246,"o":29.42,"t":"2025-11-24T05:00:00Z","v":739961,"vw":30.107714},{"c":29.82,"h":30.94,"l":28.51,"n":10882,"o":30.57,"t":"2025-11-25T05:00:00Z","v":2335148,"vw":29.105621},{"c":31.21,"h":31.38,"l":29.37,"n":11833,"o":29.95,"t":"2025-11-26T05:00:00Z","v":691981,"vw":30.946255},{"c":30.91,"h":31.44,"l":30.28,"n":5947,"o":31.22,"t":"2025-11-28T05:00:00Z","v":318769,"vw":30.767538},{"c":30.09,"h":30.73,"l":29.315,"n":10559,"o":30.73,"t":"2025-12-01T05:00:00Z","v":778321,"vw":30.003786},{"c":29.81,"h":30.71,"l":28.74,"n":10852,"o":29.8,"t":"2025-12-02T05:00:00Z","v":721722,"vw":29.80442},{"c":30.96,"h":31.225,"l":29.7,"n":10880,"o":29.81,"t":"2025-12-03T05:00:00Z","v":665415,"vw":30.809688},{"c":31.05,"h":31.54,"l":30.1,"n":9754,"o":30.23,"t":"2025-12-04T05:00:00Z","v":660425,"vw":30.988252},{"c":30.87,"h":32.09,"l":30.26,"n":10820,"o":31.13,"t":"2025-12-05T05:00:00Z","v":602753,"vw":31.080485},{"c":33,"h":33.3,"l":30.9,"n":11715,"o":31.285,"t":"2025-12-08T05:00:00Z","v":1018128,"vw":32.606311},{"c":30.47,"h":33.34,"l":30.37,"n":16028,"o":32.73,"t":"2025-12-09T05:00:00Z","v":1309826,"vw":31.892275},{"c":34.15,"h":35.34,"l":30.17,"n":19596,"o":31.11,"t":"2025-12-10T05:00:00Z","v":1820920,"vw":33.767605},{"c":33.09,"h":35.4,"l":32.93,"n":17688,"o":33.846,"t":"2025-12-11T05:00:00Z","v":1061627,"vw":33.769501},{"c":32.39,"h":33.77,"l":32.255,"n":16230,"o":33.33,"t":"2025-12-12T05:00:00Z","v":1171587,"vw":32.776216},{"c":32.98,"h":35.43,"l":32.47,"n":13580,"o":33.13,"t":"2025-12-15T05:00:00Z","v":934619,"vw":33.050912},{"c":33.61,"h":33.925,"l":32.4,"n":14090,"o":32.52,"t":"2025-12-16T05:00:00Z","v":645697,"vw":33.296205},{"c":32.86,"h":34.05,"l":32.43,"n":13473,"o":33.6,"t":"2025-12-17T05:00:00Z","v":851998,"vw":32.989431},{"c":31.93,"h":33.88,"l":31.5,"n":13776,"o":33.28,"t":"2025-12-18T05:00:00Z","v":739709,"vw":32.182922},{"c":31.96,"h":33.16,"l":31.55,"n":11800,"o":31.81,"t":"2025-12-19T05:00:00Z","v":2958320,"vw":32.002863},{"c":33.52,"h":33.9,"l":31.74,"n":11727,"o":32.28,"t":"2025-12-22T05:00:00Z","v":620672,"vw":33.427633},{"c":31.86,"h":33.52,"l":31.69,"n":9399,"o":33.16,"t":"2025-12-23T05:00:00Z","v":569800,"vw":32.155953},{"c":32.17,"h":32.8,"l":31.68,"n":6119,"o":31.73,"t":"2025-12-24T05:00:00Z","v":292813,"vw":32.117835},{"c":31.92,"h":32.27,"l":31.36,"n":7838,"o":32.27,"t":"2025-12-26T05:00:00Z","v":404388,"vw":31.781119},{"c":32.18,"h":32.33,"l":31,"n":7835,"o":31.56,"t":"2025-12-29T05:00:00Z","v":423900,"vw":32.029251},{"c":31.82,"h":32.42,"l":31.485,"n":7756,"o":32.42,"t":"2025-12-30T05:00:00Z","v":522649,"vw":31.765611},{"c":31.74,"h":32.5,"l":31.45,"n":9183,"o":31.68,"t":"2025-12-31T05:00:00Z","v":422865,"vw":31.733975},{"c":30.9,"h":31.86,"l":30.4,"n":11840,"o":31.655,"t":"2026-01-02T05:00:00Z","v":677535,"vw":30.927803},{"c":32.55,"h":32.67,"l":29.75,"n":12841,"o":30.71,"t":"2026-01-05T05:00:00Z","v":837072,"vw":31.308864},{"c":35.22,"h":35.74,"l":32.22,"n":14533,"o":32.22,"t":"2026-01-06T05:00:00Z","v":1189279,"vw":34.352944},{"c":35.17,"h":37.34,"l":35.09,"n":16381,"o":35.84,"t":"2026-01-07T05:00:00Z","v":982643,"vw":36.059205},{"c":33.68,"h":34.84,"l":33.22,"n":12233,"o":34.08,"t":"2026-01-08T05:00:00Z","v":630023,"vw":33.871007},{"c":32.85,"h":34.3357,"l":32.46,"n":9721,"o":33.91,"t":"2026-01-09T05:00:00Z","v":674168,"vw":33.02096},{"c":29.42,"h":29.49,"l":25.21,"n":27872,"o":27.4,"t":"2026-01-12T05:00:00Z","v":1965021,"vw":27.806989},{"c":30.58,"h":30.63,"l":28.27,"n":13742,"o":29.01,"t":"2026-01-13T05:00:00Z","v":631951,"vw":29.919879},{"c":30.97,"h":31.135,"l":30.075,"n":10686,"o":30.49,"t":"2026-01-14T05:00:00Z","v":588004,"vw":30.734278},{"c":29.28,"h":31.695,"l":29.23,"n":12553,"o":31.17,"t":"2026-01-15T05:00:00Z","v":779992,"vw":30.100653},{"c":28.7,"h":30.13,"l":28.52,"n":11931,"o":29.42,"t":"2026-01-16T05:00:00Z","v":1138367,"vw":29.000584},{"c":28.72,"h":28.885,"l":27.01,"n":13616,"o":28,"t":"2026-01-20T05:00:00Z","v":888003,"vw":28.060207},{"c":29.5,"h":30.12,"l":28.45,"n":10324,"o":28.61,"t":"2026-01-21T05:00:00Z","v":567381,"vw":29.384557},{"c":30.05,"h":30.96,"l":29.58,"n":12890,"o":29.61,"t":"2026-01-22T05:00:00Z","v":705575,"vw":30.130528},{"c":29.46,"h":30.285,"l":28.75,"n":9638,"o":29.67,"t":"2026-01-23T05:00:00Z","v":503784,"vw":29.512795},{"c":29.25,"h":29.99,"l":28.81,"n":9884,"o":29.035,"t":"2026-01-26T05:00:00Z","v":454281,"vw":29.251856},{"c":29.51,"h":30.245,"l":29.07,"n":6714,"o":29.25,"t":"2026-01-27T05:00:00Z","v":328217,"vw":29.529826},{"c":29.4,"h":30.14,"l":29.14,"n":12528,"o":29.67,"t":"2026-01-28T05:00:00Z","v":526377,"vw":29.536032},{"c":31.07,"h":31.755,"l":29.29,"n":9923,"o":29.4,"t":"2026-01-29T05:00:00Z","v":534933,"vw":30.840549},{"c":30.34,"h":31.075,"l":29.96,"n":10332,"o":30.56,"t":"2026-01-30T05:00:00Z","v":557698,"vw":30.375703},{"c":30.77,"h":31.49,"l":29.3511,"n":11072,"o":30,"t":"2026-02-02T05:00:00Z","v":549315,"vw":30.875065},{"c":33.79,"h":33.83,"l":31.005,"n":11446,"o":31.02,"t":"2026-02-03T05:00:00Z","v":504648,"vw":33.069372},{"c":32,"h":34.47,"l":30.67,"n":13270,"o":34.11,"t":"2026-02-04T05:00:00Z","v":653640,"vw":32.000151},{"c":30.48,"h":34.01,"l":30.33,"n":14948,"o":32.43,"t":"2026-02-05T05:00:00Z","v":719056,"vw":31.529686},{"c":32.4,"h":33.48,"l":31.06,"n":13069,"o":31.7,"t":"2026-02-06T05:00:00Z","v":1014723,"vw":32.423665},{"c":31.99,"h":32.375,"l":30.75,"n":10164,"o":31.765,"t":"2026-02-09T05:00:00Z","v":406518,"vw":31.938822},{"c":32.44,"h":32.95,"l":30.79,"n":10804,"o":30.895,"t":"2026-02-10T05:00:00Z","v":549491,"vw":32.169189},{"c":32.22,"h":32.9,"l":30.91,"n":8717,"o":32.49,"t":"2026-02-11T05:00:00Z","v":572660,"vw":32.057446},{"c":31.89,"h":33.28,"l":31.465,"n":9338,"o":32.95,"t":"2026-02-12T05:00:00Z","v":450843,"vw":32.099967},{"c":31.91,"h":33.235,"l":31.58,"n":10588,"o":32.35,"t":"2026-02-13T05:00:00Z","v":509952,"vw":32.10524},{"c":31.09,"h":32.27,"l":30.5,"n":8339,"o":31.84,"t":"2026-02-17T05:00:00Z","v":480757,"vw":31.264722},{"c":30.98,"h":31.72,"l":30.83,"n":8135,"o":30.84,"t":"2026-02-18T05:00:00Z","v":543967,"vw":31.051857},{"c":34.37,"h":34.67,"l":30.68,"n":12891,"o":31.38,"t":"2026-02-19T05:00:00Z","v":1190133,"vw":32.882151},{"c":34.29,"h":35.39,"l":33.6,"n":11945,"o":34.26,"t":"2026-02-20T05:00:00Z","v":874313,"vw":34.277059},{"c":36.23,"h":37.73,"l":34.31,"n":16017,"o":34.94,"t":"2026-02-23T05:00:00Z","v":904487,"vw":36.412375},{"c":35.5,"h":37.05,"l":35.3,"n":11443,"o":36.5,"t":"2026-02-24T05:00:00Z","v":851116,"vw":35.94702},{"c":35.5,"h":37.11,"l":35.23,"n":8927,"o":35.68,"t":"2026-02-25T05:00:00Z","v":446060,"vw":35.78408},{"c":35.55,"h":36.08,"l":34.17,"n":10991,"o":35.02,"t":"2026-02-26T05:00:00Z","v":633262,"vw":35.395804},{"c":36.41,"h":36.61,"l":34.66,"n":9602,"o":35.2,"t":"2026-02-27T05:00:00Z","v":653617,"vw":36.098084},{"c":36.69,"h":39.81,"l":35.52,"n":14996,"o":35.52,"t":"2026-03-02T05:00:00Z","v":910446,"vw":37.715485},{"c":33.78,"h":35.5,"l":33.5,"n":13072,"o":34.97,"t":"2026-03-03T05:00:00Z","v":663205,"vw":34.179121},{"c":34.42,"h":34.975,"l":32.7,"n":9129,"o":34.41,"t":"2026-03-04T05:00:00Z","v":530816,"vw":34.133637},{"c":34.65,"h":35.73,"l":33.48,"n":11911,"o":33.73,"t":"2026-03-05T05:00:00Z","v":769960,"vw":34.460003},{"c":35.48,"h":35.54,"l":33.03,"n":12548,"o":33.76,"t":"2026-03-06T05:00:00Z","v":1833506,"vw":34.38336},{"c":38.31,"h":38.685,"l":35.52,"n":15099,"o":35.6,"t":"2026-03-09T04:00:00Z","v":750453,"vw":37.759378},{"c":38.35,"h":40.22,"l":38.03,"n":15235,"o":39.06,"t":"2026-03-10T04:00:00Z","v":1091375,"vw":39.045341},{"c":37.94,"h":38.61,"l":37.041,"n":9060,"o":37.3,"t":"2026-03-11T04:00:00Z","v":477700,"vw":37.763132},{"c":36.48,"h":37.34,"l":35.55,"n":11655,"o":37.01,"t":"2026-03-12T04:00:00Z","v":526148,"vw":36.502554},{"c":33.19,"h":37.49,"l":33,"n":21180,"o":36.8,"t":"2026-03-13T04:00:00Z","v":1821299,"vw":33.715831},{"c":33.96,"h":34.89,"l":32.66,"n":10025,"o":33.56,"t":"2026-03-16T04:00:00Z","v":555664,"vw":33.896589},{"c":32.87,"h":33.92,"l":31.77,"n":12774,"o":32.89,"t":"2026-03-17T04:00:00Z","v":694769,"vw":33.039378},{"c":31.02,"h":32.85,"l":30.55,"n":14559,"o":32.85,"t":"2026-03-18T04:00:00Z","v":843768,"vw":31.210222},{"c":33.19,"h":33.665,"l":29.8612,"n":14302,"o":29.99,"t":"2026-03-19T04:00:00Z","v":858609,"vw":32.322217},{"c":33.51,"h":35.11,"l":33.16,"n":14747,"o":34.1,"t":"2026-03-20T04:00:00Z","v":2012475,"vw":33.697228},{"c":33.4,"h":35.29,"l":33.37,"n":8454,"o":33.61,"t":"2026-03-23T04:00:00Z","v":441303,"vw":34.106265},{"c":32.18,"h":33.93,"l":31.84,"n":10431,"o":33.09,"t":"2026-03-24T04:00:00Z","v":688205,"vw":32.280895},{"c":33.79,"h":34.93,"l":32.91,"n":13276,"o":32.92,"t":"2026-03-25T04:00:00Z","v":1111089,"vw":33.961804},{"c":33.7,"h":34.67,"l":31.4303,"n":12944,"o":32.32,"t":"2026-03-26T04:00:00Z","v":3079734,"vw":32.286229},{"c":32.85,"h":34.54,"l":32.36,"n":10017,"o":33.79,"t":"2026-03-27T04:00:00Z","v":500672,"vw":32.973548},{"c":31.77,"h":33.21,"l":31.33,"n":8393,"o":33,"t":"2026-03-30T04:00:00Z","v":480118,"vw":31.994232},{"c":32.56,"h":33.825,"l":31.51,"n":14278,"o":32.25,"t":"2026-03-31T04:00:00Z","v":1069438,"vw":32.732125},{"c":31.99,"h":34.38,"l":31.38,"n":13543,"o":32.66,"t":"2026-04-01T04:00:00Z","v":686304,"vw":32.535033},{"c":32.74,"h":32.95,"l":30.6565,"n":11293,"o":31.04,"t":"2026-04-02T04:00:00Z","v":564338,"vw":32.239015},{"c":32.79,"h":33.82,"l":32.295,"n":11816,"o":32.96,"t":"2026-04-06T04:00:00Z","v":529227,"vw":32.89854},{"c":33.78,"h":34.08,"l":31.83,"n":8586,"o":32.53,"t":"2026-04-07T04:00:00Z","v":461062,"vw":33.4725},{"c":34.87,"h":36.31,"l":34.44,"n":18094,"o":34.63,"t":"2026-04-08T04:00:00Z","v":1245956,"vw":35.024108},{"c":35.15,"h":35.8,"l":34.33,"n":10174,"o":34.63,"t":"2026-04-09T04:00:00Z","v":493198,"vw":35.127884},{"c":34.33,"h":35.39,"l":34.044,"n":8242,"o":35.05,"t":"2026-04-10T04:00:00Z","v":358088,"vw":34.534892},{"c":35.05,"h":35.64,"l":34.31,"n":9172,"o":34.31,"t":"2026-04-13T04:00:00Z","v":772289,"vw":35.013631},{"c":35.86,"h":36.79,"l":34.95,"n":11390,"o":35.08,"t":"2026-04-14T04:00:00Z","v":663400,"vw":35.989805},{"c":35.54,"h":36.31,"l":34.98,"n":8034,"o":35.9,"t":"2026-04-15T04:00:00Z","v":309882,"vw":35.467241},{"c":35.34,"h":35.57,"l":34.435,"n":8043,"o":35.31,"t":"2026-04-16T04:00:00Z","v":326795,"vw":35.152055},{"c":37.27,"h":37.35,"l":35.64,"n":12766,"o":36.12,"t":"2026-04-17T04:00:00Z","v":894326,"vw":37.022797},{"c":36.46,"h":37.28,"l":35.86,"n":9448,"o":37.28,"t":"2026-04-20T04:00:00Z","v":746170,"vw":36.479151},{"c":35.61,"h":36.625,"l":35.35,"n":9952,"o":36.46,"t":"2026-04-21T04:00:00Z","v":429143,"vw":35.802535},{"c":35.9,"h":36.5,"l":35.57,"n":8636,"o":36.14,"t":"2026-04-22T04:00:00Z","v":449039,"vw":35.882903},{"c":34.93,"h":37,"l":34.64,"n":10369,"o":36.31,"t":"2026-04-23T04:00:00Z","v":363667,"vw":35.201711},{"c":34.03,"h":35.475,"l":33.4,"n":10320,"o":34.74,"t":"2026-04-24T04:00:00Z","v":398323,"vw":33.935073},{"c":33.71,"h":34.93,"l":33.55,"n":8748,"o":33.96,"t":"2026-04-27T04:00:00Z","v":276461,"vw":33.864934},{"c":33.33,"h":34.31,"l":33.15,"n":9685,"o":33.71,"t":"2026-04-28T04:00:00Z","v":402674,"vw":33.455955},{"c":32.42,"h":33.34,"l":32.19,"n":10267,"o":32.95,"t":"2026-04-29T04:00:00Z","v":586079,"vw":32.523194},{"c":32.72,"h":33.19,"l":32.08,"n":10151,"o":32.82,"t":"2026-04-30T04:00:00Z","v":476035,"vw":32.746384},{"c":33.08,"h":33.6,"l":32.42,"n":10213,"o":32.79,"t":"2026-05-01T04:00:00Z","v":471781,"vw":33.009385},{"c":34.18,"h":34.6,"l":32.84,"n":10556,"o":32.84,"t":"2026-05-04T04:00:00Z","v":518422,"vw":34.105015},{"c":32.96,"h":35.24,"l":32.2,"n":9170,"o":34.49,"t":"2026-05-05T04:00:00Z","v":337505,"vw":32.999499},{"c":33.28,"h":33.71,"l":32.77,"n":10282,"o":33,"t":"2026-05-06T04:00:00Z","v":575058,"vw":33.201005},{"c":32.79,"h":32.97,"l":31.77,"n":11098,"o":32.97,"t":"2026-05-07T04:00:00Z","v":407679,"vw":32.561514},{"c":32.89,"h":33.29,"l":31.28,"n":12949,"o":31.92,"t":"2026-05-08T04:00:00Z","v":693178,"vw":32.612604},{"c":32.64,"h":34.35,"l":32.05,"n":9078,"o":33.33,"t":"2026-05-11T04:00:00Z","v":461107,"vw":33.03847},{"c":32.49,"h":33.025,"l":31.59,"n":9568,"o":32.64,"t":"2026-05-12T04:00:00Z","v":297954,"vw":32.259144},{"c":31.7,"h":32.41,"l":30.73,"n":12793,"o":32.04,"t":"2026-05-13T04:00:00Z","v":838027,"vw":31.461997},{"c":31.36,"h":31.7,"l":30.135,"n":12569,"o":31.7,"t":"2026-05-14T04:00:00Z","v":533887,"vw":30.982353},{"c":30.08,"h":31.04,"l":29.7,"n":10021,"o":31.04,"t":"2026-05-15T04:00:00Z","v":673606,"vw":30.176341},{"c":29.03,"h":30.55,"l":28.61,"n":13096,"o":30,"t":"2026-05-18T04:00:00Z","v":745394,"vw":29.174591},{"c":29.96,"h":30,"l":28.02,"n":12163,"o":28.6,"t":"2026-05-19T04:00:00Z","v":704681,"vw":29.620683},{"c":30.295,"h":30.42,"l":29.18,"n":12292,"o":30,"t":"2026-05-20T04:00:00Z","v":950673,"vw":30.111892},{"c":29.67,"h":30.27,"l":29.575,"n":7498,"o":30.01,"t":"2026-05-21T04:00:00Z","v":487972,"vw":29.766871},{"c":29.34,"h":30.39,"l":29.22,"n":8417,"o":29.53,"t":"2026-05-22T04:00:00Z","v":682794,"vw":29.42559},{"c":31.03,"h":31.13,"l":29.39,"n":9810,"o":29.5,"t":"2026-05-26T04:00:00Z","v":478458,"vw":30.781535},{"c":31.45,"h":32.35,"l":30.68,"n":7950,"o":31.05,"t":"2026-05-27T04:00:00Z","v":359127,"vw":31.612034},{"c":31.61,"h":31.79,"l":30.92,"n":8175,"o":31.4,"t":"2026-05-28T04:00:00Z","v":386013,"vw":31.427849},{"c":30.91,"h":31.94,"l":30.66,"n":9456,"o":31.93,"t":"2026-05-29T04:00:00Z","v":543809,"vw":30.96144},{"c":30.47,"h":30.74,"l":29.72,"n":12038,"o":30.58,"t":"2026-06-01T04:00:00Z","v":467688,"vw":30.398177},{"c":28.68,"h":30.13,"l":28.51,"n":13595,"o":30,"t":"2026-06-02T04:00:00Z","v":611426,"vw":28.964751},{"c":29.46,"h":29.5,"l":28.625,"n":11301,"o":29.26,"t":"2026-06-03T04:00:00Z","v":449789,"vw":29.233441},{"c":30.12,"h":30.65,"l":29.13,"n":9332,"o":29.13,"t":"2026-06-04T04:00:00Z","v":595763,"vw":29.947899},{"c":30.01,"h":31.07,"l":29.545,"n":13714,"o":30.14,"t":"2026-06-05T04:00:00Z","v":569533,"vw":30.090441},{"c":29,"h":30.52,"l":28.8,"n":10110,"o":30.52,"t":"2026-06-08T04:00:00Z","v":331469,"vw":29.292115},{"c":29.37,"h":30.06,"l":28.5701,"n":9740,"o":29.45,"t":"2026-06-09T04:00:00Z","v":453590,"vw":29.449339},{"c":28.48,"h":30.18,"l":28.43,"n":10683,"o":29.27,"t":"2026-06-10T04:00:00Z","v":534054,"vw":29.149359},{"c":29.36,"h":29.57,"l":28.12,"n":12054,"o":28.53,"t":"2026-06-11T04:00:00Z","v":498478,"vw":29.180811},{"c":29.82,"h":30.52,"l":29.3,"n":11568,"o":29.35,"t":"2026-06-12T04:00:00Z","v":478932,"vw":29.983344},{"c":30,"h":30.54,"l":29.19,"n":11809,"o":30.54,"t":"2026-06-15T04:00:00Z","v":833932,"vw":29.981752},{"c":29.15,"h":30.33,"l":28.95,"n":8408,"o":30.2,"t":"2026-06-16T04:00:00Z","v":410766,"vw":29.283843},{"c":30.26,"h":31.02,"l":29.255,"n":16794,"o":29.36,"t":"2026-06-17T04:00:00Z","v":955196,"vw":30.386797},{"c":31,"h":31.53,"l":29.835,"n":11567,"o":30.92,"t":"2026-06-18T04:00:00Z","v":1971106,"vw":30.955859},{"c":30.97,"h":31.61,"l":30.91,"n":11703,"o":31.37,"t":"2026-06-22T04:00:00Z","v":617247,"vw":31.228017},{"c":31.11,"h":32.36,"l":30.74,"n":16568,"o":30.92,"t":"2026-06-23T04:00:00Z","v":1182681,"vw":31.708204},{"c":30.39,"h":31.96,"l":30.33,"n":12393,"o":31.18,"t":"2026-06-24T04:00:00Z","v":676927,"vw":31.110321},{"c":30.4,"h":31.7,"l":30.07,"n":16798,"o":30.3,"t":"2026-06-25T04:00:00Z","v":916335,"vw":30.83912},{"c":32,"h":32.58,"l":30.39,"n":16972,"o":30.41,"t":"2026-06-26T04:00:00Z","v":3258325,"vw":31.968588},{"c":32.39,"h":32.94,"l":31.59,"n":14455,"o":32.33,"t":"2026-06-29T04:00:00Z","v":652179,"vw":32.279091},{"c":32.72,"h":33.2,"l":31.875,"n":16270,"o":32.9,"t":"2026-06-30T04:00:00Z","v":3369211,"vw":32.723974},{"c":32.71,"h":33.5,"l":32.085,"n":16110,"o":32.63,"t":"2026-07-01T04:00:00Z","v":1190684,"vw":32.716875},{"c":32.7,"h":33.16,"l":31.905,"n":15057,"o":32.75,"t":"2026-07-02T04:00:00Z","v":1013222,"vw":32.613886},{"c":32.43,"h":32.82,"l":31.26,"n":13594,"o":32.79,"t":"2026-07-06T04:00:00Z","v":696972,"vw":32.348279},{"c":33.02,"h":33.72,"l":32.11,"n":14121,"o":32.82,"t":"2026-07-07T04:00:00Z","v":904678,"vw":33.251481},{"c":32.65,"h":33.345,"l":31.71,"n":12481,"o":32.85,"t":"2026-07-08T04:00:00Z","v":1010930,"vw":32.544389},{"c":32.83,"h":33.4,"l":32.54,"n":10438,"o":32.54,"t":"2026-07-09T04:00:00Z","v":493804,"vw":32.863036},{"c":31.38,"h":33.02,"l":30.07,"n":10823,"o":32.83,"t":"2026-07-10T04:00:00Z","v":614898,"vw":31.236229},{"c":29.46,"h":31.6,"l":29.41,"n":10686,"o":31.51,"t":"2026-07-13T04:00:00Z","v":580525,"vw":29.84446},{"c":29.13,"h":29.71,"l":28.71,"n":11768,"o":29.242,"t":"2026-07-14T04:00:00Z","v":560340,"vw":29.2574},{"c":29.91,"h":30.02,"l":28.35,"n":10067,"o":28.96,"t":"2026-07-15T04:00:00Z","v":592424,"vw":29.650818},{"c":29.11,"h":30.54,"l":28.475,"n":11244,"o":29.68,"t":"2026-07-16T04:00:00Z","v":555085,"vw":29.040601},{"c":29.05,"h":29.49,"l":28.4775,"n":8623,"o":28.83,"t":"2026-07-17T04:00:00Z","v":413999,"vw":29.064837},{"c":27.68,"h":29.415,"l":27.4,"n":10023,"o":29.15,"t":"2026-07-20T04:00:00Z","v":546564,"vw":27.965256},{"c":28.81,"h":29.055,"l":27.235,"n":9470,"o":27.66,"t":"2026-07-21T04:00:00Z","v":604517,"vw":28.392562},{"c":28.96,"h":29.23,"l":27.96,"n":8388,"o":28.57,"t":"2026-07-22T04:00:00Z","v":416657,"vw":28.719911},{"c":29.65,"h":29.79,"l":28.33,"n":13711,"o":28.45,"t":"2026-07-23T04:00:00Z","v":669469,"vw":29.338788},{"c":29.3,"h":30.2958,"l":28.955,"n":8872,"o":29.91,"t":"2026-07-24T04:00:00Z","v":441875,"vw":29.314729},{"c":29.31,"h":30.92,"l":29.23,"n":8805,"o":29.58,"t":"2026-07-27T04:00:00Z","v":594643,"vw":29.563579},{"c":29.39,"h":29.875,"l":28.49,"n":11936,"o":29.67,"t":"2026-07-28T04:00:00Z","v":598390,"vw":29.026772},{"c":29.48,"h":30.11,"l":28.83,"n":13111,"o":29.43,"t":"2026-07-29T04:00:00Z","v":700271,"vw":29.608381},{"c":30.04,"h":30.09,"l":28.92,"n":12918,"o":29.25,"t":"2026-07-30T04:00:00Z","v":689518,"vw":29.782902},{"c":28.86,"h":30,"l":28.7,"n":11431,"o":29.75,"t":"2026-07-31T04:00:00Z","v":715839,"vw":29.050667},{"c":29.56,"h":29.649,"l":28.19,"n":10397,"o":28.62,"t":"2026-08-03T04:00:00Z","v":3150758,"vw":29.520757},{"c":31.67,"h":32.99,"l":28.78,"n":20679,"o":28.78,"t":"2026-08-04T04:00:00Z","v":1319779,"vw":31.474387},{"c":31.93,"h":32.85,"l":31.33,"n":13670,"o":32.03,"t":"2026-08-05T04:00:00Z","v":635072,"vw":31.942562},{"c":31.93,"h":33.09,"l":31.6,"n":11756,"o":31.99,"t":"2026-08-06T04:00:00Z","v":691062,"vw":31.994864},{"c":32.71,"h":32.845,"l":31.62,"n":12422,"o":32,"t":"2026-08-07T04:00:00Z","v":866620,"vw":32.321557},{"c":32.23,"h":32.83,"l":32,"n":8319,"o":32.41,"t":"2026-08-10T04:00:00Z","v":424701,"vw":32.254577},{"c":32.96,"h":33.04,"l":31.23,"n":11269,"o":32.175,"t":"2026-08-11T04:00:00Z","v":1308777,"vw":32.505757},{"c":32.97,"h":33.5562,"l":32.05,"n":11601,"o":32.94,"t":"2026-08-12T04:00:00Z","v":978025,"vw":33.170348},{"c":31.31,"h":33.28,"l":31.15,"n":9344,"o":33.28,"t":"2026-08-13T04:00:00Z","v":481014,"vw":32.082721},{"c":31.27,"h":31.7,"l":30.2,"n":10221,"o":31.7,"t":"2026-08-14T04:00:00Z","v":495160,"vw":30.932447},{"c":32.13,"h":32.515,"l":31.09,"n":9388,"o":31.09,"t":"2026-08-17T04:00:00Z","v":439298,"vw":32.175267},{"c":32.14,"h":32.67,"l":31.4,"n":9740,"o":31.85,"t":"2026-08-18T04:00:00Z","v":569036,"vw":32.181285},{"c":33.03,"h":33.43,"l":32.52,"n":15110,"o":32.75,"t":"2026-08-19T04:00:00Z","v":1472308,"vw":33.011904},{"c":31.4,"h":32.59,"l":29.86,"n":15061,"o":32.48,"t":"2026-08-20T04:00:00Z","v":1479223,"vw":31.072447},{"c":32.29,"h":32.765,"l":31.52,"n":12687,"o":31.76,"t":"2026-08-21T04:00:00Z","v":1266634,"vw":32.236448},{"c":32.32,"h":32.76,"l":31.16,"n":8652,"o":32.29,"t":"2026-08-24T04:00:00Z","v":562348,"vw":32.31112},{"c":33.46,"h":33.94,"l":32.45,"n":12209,"o":32.7,"t":"2026-08-25T04:00:00Z","v":728489,"vw":33.484065},{"c":33.09,"h":33.55,"l":32.57,"n":11595,"o":33.21,"t":"2026-08-26T04:00:00Z","v":1151104,"vw":33.114134},{"c":32.59,"h":33.18,"l":32.0005,"n":10343,"o":33.01,"t":"2026-08-27T04:00:00Z","v":936964,"vw":32.72719},{"c":31.62,"h":32.55,"l":31.49,"n":10530,"o":32.2,"t":"2026-08-28T04:00:00Z","v":750418,"vw":31.830253},{"c":31.2,"h":32.175,"l":30.58,"n":12438,"o":31.37,"t":"2026-08-31T04:00:00Z","v":1116145,"vw":31.08694},{"c":30.89,"h":31.38,"l":29.94,"n":10344,"o":29.94,"t":"2026-09-01T04:00:00Z","v":726927,"vw":30.879678},{"c":30.5,"h":32.12,"l":29.98,"n":10298,"o":31.46,"t":"2026-09-02T04:00:00Z","v":629460,"vw":30.508992},{"c":29.99,"h":30.7,"l":29.69,"n":10049,"o":30.7,"t":"2026-09-03T04:00:00Z","v":511196,"vw":30.009091},{"c":29.81,"h":30.0275,"l":29.145,"n":9587,"o":29.41,"t":"2026-09-04T04:00:00Z","v":712754,"vw":29.683458},{"c":30.05,"h":30.68,"l":28.885,"n":10725,"o":29.13,"t":"2026-09-08T04:00:00Z","v":678612,"vw":30.134853},{"c":29.92,"h":30.53,"l":29.53,"n":12183,"o":29.53,"t":"2026-09-09T04:00:00Z","v":664914,"vw":29.932733},{"c":29.34,"h":29.785,"l":28.96,"n":9398,"o":29.62,"t":"2026-09-10T04:00:00Z","v":420468,"vw":29.359807},{"c":29.03,"h":30.16,"l":29.01,"n":10331,"o":29.82,"t":"2026-09-11T04:00:00Z","v":584279,"vw":29.267667},{"c":29.6,"h":29.7,"l":29.01,"n":11026,"o":29.38,"t":"2026-09-14T04:00:00Z","v":499052,"vw":29.484333},{"c":28.15,"h":29.56,"l":27.82,"n":13884,"o":29.56,"t":"2026-09-15T04:00:00Z","v":1090104,"vw":28.367141},{"c":27.91,"h":28.595,"l":27.66,"n":13213,"o":28.25,"t":"2026-09-16T04:00:00Z","v":590585,"vw":27.937127},{"c":28.93,"h":29.13,"l":28.36,"n":12709,"o":28.41,"t":"2026-09-17T04:00:00Z","v":956282,"vw":28.850001},{"c":28.43,"h":28.91,"l":28.01,"n":11293,"o":28.85,"t":"2026-09-18T04:00:00Z","v":1559420,"vw":28.458398},{"c":28.05,"h":28.8,"l":27.7475,"n":11330,"o":28.8,"t":"2026-09-21T04:00:00Z","v":717431,"vw":28.163206},{"c":29.2,"h":29.4,"l":28.2375,"n":10139,"o":28.44,"t":"2026-09-22T04:00:00Z","v":525230,"vw":29.085153},{"c":26.11,"h":29.22,"l":26.015,"n":15977,"o":29.22,"t":"2026-09-23T04:00:00Z","v":1200491,"vw":26.936397},{"c":25.29,"h":26.3017,"l":25,"n":18664,"o":26.09,"t":"2026-09-24T04:00:00Z","v":1216577,"vw":25.477151},{"c":24.8,"h":25.52,"l":24.8,"n":13186,"o":25.47,"t":"2026-09-25T04:00:00Z","v":1216053,"vw":25.053426},{"c":25.5,"h":25.71,"l":24.205,"n":15377,"o":24.51,"t":"2026-09-28T04:00:00Z","v":1658139,"vw":25.246725},{"c":25.88,"h":25.99,"l":25.115,"n":11423,"o":25.305,"t":"2026-09-29T04:00:00Z","v":1076566,"vw":25.754964},{"c":26,"h":26.69,"l":25.88,"n":12999,"o":26.12,"t":"2026-09-30T04:00:00Z","v":1874798,"vw":26.119226},{"c":26.01,"h":26.51,"l":25.91,"n":12625,"o":26.06,"t":"2026-10-01T04:00:00Z","v":1161215,"vw":26.208323},{"c":25.62,"h":26.455,"l":25.45,"n":11104,"o":26.455,"t":"2026-10-02T04:00:00Z","v":848669,"vw":25.790777},{"c":25.32,"h":26.31,"l":24.835,"n":11188,"o":25.82,"t":"2026-10-05T04:00:00Z","v":928450,"vw":25.316811},{"c":24.37,"h":25.725,"l":23,"n":15025,"o":25.58,"t":"2026-10-06T04:00:00Z","v":1167483,"vw":24.119223},{"c":24.29,"h":24.7,"l":23.95,"n":7876,"o":24.13,"t":"2026-10-07T04:00:00Z","v":637087,"vw":24.352849},{"c":23.95,"h":24.29,"l":23.645,"n":9477,"o":24.04,"t":"2026-10-08T04:00:00Z","v":692329,"vw":23.960587},{"c":24.74,"h":25.2,"l":23.79,"n":9946,"o":23.98,"t":"2026-10-09T04:00:00Z","v":919003,"vw":24.771543},{"c":24.15,"h":24.67,"l":24.1,"n":6891,"o":24.65,"t":"2026-10-12T04:00:00Z","v":373030,"vw":24.275539},{"c":22.5,"h":24.06,"l":22.3,"n":10653,"o":24.05,"t":"2026-10-13T04:00:00Z","v":618071,"vw":22.67855},{"c":23.26,"h":23.355,"l":22.05,"n":12603,"o":22.43,"t":"2026-10-14T04:00:00Z","v":1089835,"vw":22.961764},{"c":24.61,"h":24.62,"l":23.45,"n":11443,"o":23.54,"t":"2026-10-15T04:00:00Z","v":818214,"vw":24.353017},{"c":24.17,"h":24.61,"l":23.635,"n":9726,"o":24.56,"t":"2026-10-16T04:00:00Z","v":880191,"vw":24.19614},{"c":24.82,"h":25.02,"l":24.13,"n":11758,"o":24.49,"t":"2026-10-19T04:00:00Z","v":711056,"vw":24.694456},{"c":26.61,"h":27.22,"l":24.84,"n":12588,"o":24.95,"t":"2026-10-20T04:00:00Z","v":2458670,"vw":26.603552},{"c":25.68,"h":27.22,"l":25.31,"n":21245,"o":26.83,"t":"2026-10-21T04:00:00Z","v":2257859,"vw":25.948261},{"c":25.7,"h":26.72,"l":25.64,"n":11042,"o":25.88,"t":"2026-10-22T04:00:00Z","v":1346421,"vw":26.009758}],"volatilityBars":[{"c":28.81,"h":28.81,"l":28.79,"n":14,"o":28.79,"t":"2026-09-21T09:15:00Z","v":1367,"vw":28.792245},{"c":28.47,"h":28.8,"l":28.08,"n":432,"o":28.8,"t":"2026-09-21T13:30:00Z","v":60126,"vw":28.523882},{"c":28.59,"h":28.67,"l":28.47,"n":141,"o":28.47,"t":"2026-09-21T13:45:00Z","v":6648,"vw":28.610607},{"c":28.335,"h":28.64,"l":28.335,"n":390,"o":28.59,"t":"2026-09-21T14:00:00Z","v":37065,"vw":28.548874},{"c":28.315,"h":28.4,"l":28.25,"n":250,"o":28.39,"t":"2026-09-21T14:15:00Z","v":11091,"vw":28.283207},{"c":28.38,"h":28.445,"l":28.35,"n":155,"o":28.35,"t":"2026-09-21T14:30:00Z","v":8313,"vw":28.397602},{"c":28.33,"h":28.37,"l":28.24,"n":244,"o":28.36,"t":"2026-09-21T14:45:00Z","v":13288,"vw":28.269221},{"c":28.35,"h":28.37,"l":28.24,"n":290,"o":28.28,"t":"2026-09-21T15:00:00Z","v":10650,"vw":28.282512},{"c":28.24,"h":28.355,"l":28.22,"n":476,"o":28.355,"t":"2026-09-21T15:15:00Z","v":29149,"vw":28.25749},{"c":28.27,"h":28.29,"l":28.22,"n":166,"o":28.245,"t":"2026-09-21T15:30:00Z","v":7217,"vw":28.253443},{"c":28.08,"h":28.29,"l":28.08,"n":386,"o":28.29,"t":"2026-09-21T15:45:00Z","v":15153,"vw":28.214159},{"c":27.905,"h":28.105,"l":27.905,"n":269,"o":28.105,"t":"2026-09-21T16:00:00Z","v":12736,"vw":27.998962},{"c":27.925,"h":27.95,"l":27.85,"n":255,"o":27.94,"t":"2026-09-21T16:15:00Z","v":10514,"vw":27.91533},{"c":27.86,"h":27.935,"l":27.85,"n":216,"o":27.925,"t":"2026-09-21T16:30:00Z","v":11556,"vw":27.898178},{"c":27.88,"h":27.89,"l":27.81,"n":190,"o":27.84,"t":"2026-09-21T16:45:00Z","v":6940,"vw":27.841539},{"c":27.9,"h":27.91,"l":27.86,"n":272,"o":27.865,"t":"2026-09-21T17:00:00Z","v":8738,"vw":27.882756},{"c":27.8,"h":27.9,"l":27.78,"n":206,"o":27.9,"t":"2026-09-21T17:15:00Z","v":7181,"vw":27.825831},{"c":28.045,"h":28.05,"l":27.7475,"n":624,"o":27.795,"t":"2026-09-21T17:30:00Z","v":42032,"vw":27.895918},{"c":28.16,"h":28.18,"l":28.045,"n":389,"o":28.045,"t":"2026-09-21T17:45:00Z","v":29870,"vw":28.119946},{"c":28.18,"h":28.21,"l":28.1201,"n":242,"o":28.15,"t":"2026-09-21T18:00:00Z","v":9904,"vw":28.166337},{"c":28.21,"h":28.24,"l":28.17,"n":244,"o":28.17,"t":"2026-09-21T18:15:00Z","v":8452,"vw":28.209364},{"c":28.2225,"h":28.23,"l":28.17,"n":324,"o":28.2,"t":"2026-09-21T18:30:00Z","v":12178,"vw":28.204392},{"c":28.2,"h":28.28,"l":28.15,"n":322,"o":28.215,"t":"2026-09-21T18:45:00Z","v":11857,"vw":28.211066},{"c":28.175,"h":28.215,"l":28.16,"n":313,"o":28.2,"t":"2026-09-21T19:00:00Z","v":15655,"vw":28.198938},{"c":28.23,"h":28.24,"l":28.17,"n":439,"o":28.175,"t":"2026-09-21T19:15:00Z","v":16533,"vw":28.20584},{"c":28.24,"h":28.27,"l":28.21,"n":556,"o":28.24,"t":"2026-09-21T19:30:00Z","v":21044,"vw":28.241737},{"c":28.07,"h":28.24,"l":27.94,"n":1696,"o":28.24,"t":"2026-09-21T19:45:00Z","v":122060,"vw":28.030486},{"c":28.05,"h":28.05,"l":28.05,"n":26,"o":28.05,"t":"2026-09-21T20:00:00Z","v":147838,"vw":28.05},{"c":28.1,"h":28.1,"l":27.95,"n":14,"o":27.95,"t":"2026-09-22T11:15:00Z","v":491,"vw":28.044751},{"c":28.1,"h":28.1,"l":28.1,"n":6,"o":28.1,"t":"2026-09-22T12:45:00Z","v":105,"vw":28.1},{"c":28.605,"h":28.71,"l":28.2375,"n":131,"o":28.44,"t":"2026-09-22T13:30:00Z","v":9547,"vw":28.452199},{"c":28.8,"h":28.88,"l":28.515,"n":236,"o":28.52,"t":"2026-09-22T13:45:00Z","v":12518,"vw":28.733666},{"c":28.79,"h":28.865,"l":28.7,"n":304,"o":28.8,"t":"2026-09-22T14:00:00Z","v":11072,"vw":28.787624},{"c":28.61,"h":28.79,"l":28.57,"n":163,"o":28.79,"t":"2026-09-22T14:15:00Z","v":5383,"vw":28.655277},{"c":28.715,"h":28.715,"l":28.57,"n":165,"o":28.66,"t":"2026-09-22T14:30:00Z","v":5648,"vw":28.651493},{"c":28.7542,"h":28.83,"l":28.68,"n":206,"o":28.68,"t":"2026-09-22T14:45:00Z","v":6656,"vw":28.760747},{"c":28.83,"h":28.85,"l":28.76,"n":198,"o":28.76,"t":"2026-09-22T15:00:00Z","v":6398,"vw":28.814838},{"c":28.91,"h":28.92,"l":28.84,"n":253,"o":28.86,"t":"2026-09-22T15:15:00Z","v":8785,"vw":28.880566},{"c":28.755,"h":28.91,"l":28.745,"n":188,"o":28.905,"t":"2026-09-22T15:30:00Z","v":5438,"vw":28.838921},{"c":28.63,"h":28.79,"l":28.63,"n":115,"o":28.78,"t":"2026-09-22T15:45:00Z","v":3677,"vw":28.722356},{"c":28.565,"h":28.62,"l":28.565,"n":181,"o":28.62,"t":"2026-09-22T16:00:00Z","v":4246,"vw":28.588238},{"c":28.53,"h":28.62,"l":28.53,"n":160,"o":28.56,"t":"2026-09-22T16:15:00Z","v":3448,"vw":28.582647},{"c":28.655,"h":28.68,"l":28.545,"n":164,"o":28.545,"t":"2026-09-22T16:30:00Z","v":5274,"vw":28.633305},{"c":28.71,"h":28.71,"l":28.62,"n":257,"o":28.65,"t":"2026-09-22T16:45:00Z","v":7324,"vw":28.670153},{"c":28.71,"h":28.76,"l":28.685,"n":122,"o":28.71,"t":"2026-09-22T17:00:00Z","v":2403,"vw":28.711556},{"c":28.61,"h":28.72,"l":28.57,"n":112,"o":28.72,"t":"2026-09-22T17:15:00Z","v":3004,"vw":28.629277},{"c":28.69,"h":28.71,"l":28.629,"n":264,"o":28.629,"t":"2026-09-22T17:30:00Z","v":10257,"vw":28.667813},{"c":28.999,"h":28.999,"l":28.71,"n":636,"o":28.71,"t":"2026-09-22T17:45:00Z","v":37211,"vw":28.845878},{"c":29.03,"h":29.07,"l":28.975,"n":342,"o":29,"t":"2026-09-22T18:00:00Z","v":15452,"vw":29.008301},{"c":29.14,"h":29.16,"l":29.09,"n":192,"o":29.09,"t":"2026-09-22T18:15:00Z","v":8966,"vw":29.120624},{"c":29.055,"h":29.18,"l":29.03,"n":398,"o":29.145,"t":"2026-09-22T18:30:00Z","v":20747,"vw":29.110423},{"c":29.16,"h":29.189,"l":29.02,"n":578,"o":29.05,"t":"2026-09-22T18:45:00Z","v":59120,"vw":29.111004},{"c":29.17,"h":29.25,"l":29.17,"n":383,"o":29.175,"t":"2026-09-22T19:00:00Z","v":16208,"vw":29.201668},{"c":29.2,"h":29.22,"l":29.18,"n":344,"o":29.19,"t":"2026-09-22T19:15:00Z","v":19039,"vw":29.202526},{"c":29.38,"h":29.4,"l":29.195,"n":592,"o":29.195,"t":"2026-09-22T19:30:00Z","v":20448,"vw":29.295813},{"c":29.23,"h":29.4,"l":29.19,"n":2083,"o":29.36,"t":"2026-09-22T19:45:00Z","v":118849,"vw":29.306588},{"c":29.2,"h":29.2,"l":29.2,"n":19,"o":29.2,"t":"2026-09-22T20:00:00Z","v":80604,"vw":29.2},{"c":29.2,"h":29.2,"l":29.2,"n":11,"o":29.2,"t":"2026-09-23T13:15:00Z","v":500,"vw":29.2},{"c":28.22,"h":29.22,"l":28.22,"n":202,"o":29.22,"t":"2026-09-23T13:30:00Z","v":9222,"vw":28.705346},{"c":28.14,"h":28.41,"l":28.07,"n":230,"o":28.21,"t":"2026-09-23T13:45:00Z","v":13646,"vw":28.263445},{"c":28.579,"h":28.58,"l":27.975,"n":551,"o":28.12,"t":"2026-09-23T14:00:00Z","v":46841,"vw":28.38794},{"c":28.37,"h":28.59,"l":28.35,"n":137,"o":28.58,"t":"2026-09-23T14:15:00Z","v":3990,"vw":28.49747},{"c":28.01,"h":28.2,"l":28.01,"n":449,"o":28.17,"t":"2026-09-23T14:30:00Z","v":28607,"vw":28.131103},{"c":28.11,"h":28.19,"l":27.825,"n":1124,"o":28,"t":"2026-09-23T14:45:00Z","v":78973,"vw":27.994072},{"c":28.02,"h":28.159,"l":27.87,"n":368,"o":28.13,"t":"2026-09-23T15:00:00Z","v":26043,"vw":28.007855},{"c":27.775,"h":28,"l":27.7652,"n":149,"o":28,"t":"2026-09-23T15:15:00Z","v":3611,"vw":27.885457},{"c":27.75,"h":27.919,"l":27.75,"n":303,"o":27.775,"t":"2026-09-23T15:30:00Z","v":12678,"vw":27.866485},{"c":27.56,"h":27.805,"l":27.5,"n":413,"o":27.79,"t":"2026-09-23T15:45:00Z","v":46909,"vw":27.546269},{"c":27.5,"h":27.549,"l":27.43,"n":317,"o":27.52,"t":"2026-09-23T16:00:00Z","v":21089,"vw":27.493312},{"c":27.365,"h":27.539,"l":27.365,"n":196,"o":27.505,"t":"2026-09-23T16:15:00Z","v":4929,"vw":27.421388},{"c":27.215,"h":27.3919,"l":27.09,"n":485,"o":27.32,"t":"2026-09-23T16:30:00Z","v":166598,"vw":27.251067},{"c":26.82,"h":27.15,"l":26.78,"n":375,"o":27.14,"t":"2026-09-23T16:45:00Z","v":17769,"vw":26.952209},{"c":26.66,"h":26.87,"l":26.56,"n":650,"o":26.81,"t":"2026-09-23T17:00:00Z","v":40364,"vw":26.733023},{"c":26.635,"h":26.7,"l":26.57,"n":502,"o":26.669,"t":"2026-09-23T17:15:00Z","v":25964,"vw":26.640419},{"c":26.82,"h":26.909,"l":26.65,"n":727,"o":26.65,"t":"2026-09-23T17:30:00Z","v":46600,"vw":26.780624},{"c":26.78,"h":26.79,"l":26.67,"n":407,"o":26.79,"t":"2026-09-23T17:45:00Z","v":18385,"vw":26.733306},{"c":26.54,"h":26.789,"l":26.48,"n":564,"o":26.765,"t":"2026-09-23T18:00:00Z","v":36415,"vw":26.574046},{"c":26.479,"h":26.59,"l":26.39,"n":624,"o":26.54,"t":"2026-09-23T18:15:00Z","v":32040,"vw":26.502936},{"c":26.46,"h":26.51,"l":26.38,"n":623,"o":26.48,"t":"2026-09-23T18:30:00Z","v":30004,"vw":26.440564},{"c":26.4,"h":26.489,"l":26.39,"n":449,"o":26.475,"t":"2026-09-23T18:45:00Z","v":23838,"vw":26.427167},{"c":26.47,"h":26.5,"l":26.34,"n":666,"o":26.42,"t":"2026-09-23T19:00:00Z","v":28802,"vw":26.429183},{"c":26.5,"h":26.55,"l":26.45,"n":606,"o":26.48,"t":"2026-09-23T19:15:00Z","v":29224,"vw":26.502081},{"c":26.285,"h":26.53,"l":26.26,"n":853,"o":26.5,"t":"2026-09-23T19:30:00Z","v":41723,"vw":26.367765},{"c":26.075,"h":26.29,"l":26.015,"n":3193,"o":26.285,"t":"2026-09-23T19:45:00Z","v":190477,"vw":26.111395},{"c":26.49,"h":26.63,"l":26.07,"n":18,"o":26.07,"t":"2026-09-23T20:00:00Z","v":137712,"vw":26.113887},{"c":25.5167,"h":25.5167,"l":25.5167,"n":2,"o":25.5167,"t":"2026-09-23T21:15:00Z","v":27357,"vw":25.5167},{"c":25.8,"h":25.8,"l":25.8,"n":19,"o":25.8,"t":"2026-09-24T12:45:00Z","v":786,"vw":25.8},{"c":26.1,"h":26.1,"l":26.1,"n":10,"o":26.1,"t":"2026-09-24T13:15:00Z","v":507,"vw":26.1},{"c":26.1,"h":26.3017,"l":25.91,"n":278,"o":26.07,"t":"2026-09-24T13:30:00Z","v":17889,"vw":26.132937},{"c":25.765,"h":26.055,"l":25.73,"n":378,"o":26.0275,"t":"2026-09-24T13:45:00Z","v":9744,"vw":25.901226},{"c":25.77,"h":25.79,"l":25.65,"n":259,"o":25.71,"t":"2026-09-24T14:00:00Z","v":13143,"vw":25.716401},{"c":25.78,"h":25.99,"l":25.71,"n":702,"o":25.7568,"t":"2026-09-24T14:15:00Z","v":71067,"vw":25.794085},{"c":25.72,"h":25.91,"l":25.59,"n":537,"o":25.83,"t":"2026-09-24T14:30:00Z","v":116552,"vw":25.721708},{"c":25.708,"h":25.77,"l":25.65,"n":406,"o":25.72,"t":"2026-09-24T14:45:00Z","v":25693,"vw":25.690129},{"c":25.55,"h":25.679,"l":25.55,"n":442,"o":25.665,"t":"2026-09-24T15:00:00Z","v":23913,"vw":25.60464},{"c":25.47,"h":25.61,"l":25.43,"n":718,"o":25.58,"t":"2026-09-24T15:15:00Z","v":34109,"vw":25.544709},{"c":25.51,"h":25.54,"l":25.31,"n":601,"o":25.47,"t":"2026-09-24T15:30:00Z","v":39665,"vw":25.459372},{"c":25.46,"h":25.51,"l":25.35,"n":525,"o":25.47,"t":"2026-09-24T15:45:00Z","v":22116,"vw":25.422736},{"c":25.445,"h":25.465,"l":25.355,"n":519,"o":25.435,"t":"2026-09-24T16:00:00Z","v":21470,"vw":25.407831},{"c":25.795,"h":25.84,"l":25.4301,"n":754,"o":25.47,"t":"2026-09-24T16:15:00Z","v":46783,"vw":25.670117},{"c":25.705,"h":25.79,"l":25.69,"n":436,"o":25.77,"t":"2026-09-24T16:30:00Z","v":18299,"vw":25.750292},{"c":25.75,"h":25.7931,"l":25.635,"n":443,"o":25.7,"t":"2026-09-24T16:45:00Z","v":22151,"vw":25.716643},{"c":25.725,"h":25.765,"l":25.675,"n":357,"o":25.74,"t":"2026-09-24T17:00:00Z","v":13936,"vw":25.728261},{"c":25.585,"h":25.69,"l":25.54,"n":283,"o":25.69,"t":"2026-09-24T17:15:00Z","v":10119,"vw":25.602292},{"c":25.599,"h":25.6803,"l":25.54,"n":391,"o":25.585,"t":"2026-09-24T17:30:00Z","v":17262,"vw":25.578126},{"c":25.41,"h":25.58,"l":25.38,"n":621,"o":25.575,"t":"2026-09-24T17:45:00Z","v":29293,"vw":25.459388},{"c":25.45,"h":25.45,"l":25.33,"n":729,"o":25.4,"t":"2026-09-24T18:00:00Z","v":29749,"vw":25.395386},{"c":25.49,"h":25.54,"l":25.43,"n":504,"o":25.44,"t":"2026-09-24T18:15:00Z","v":18863,"vw":25.49229},{"c":25.51,"h":25.67,"l":25.465,"n":954,"o":25.5,"t":"2026-09-24T18:30:00Z","v":42508,"vw":25.549616},{"c":25.55,"h":25.61,"l":25.47,"n":1082,"o":25.49,"t":"2026-09-24T18:45:00Z","v":69648,"vw":25.542983},{"c":25.3,"h":25.58,"l":25.28,"n":815,"o":25.54,"t":"2026-09-24T19:00:00Z","v":36691,"vw":25.434732},{"c":25.09,"h":25.3064,"l":25,"n":1238,"o":25.3,"t":"2026-09-24T19:15:00Z","v":74999,"vw":25.121393},{"c":25.295,"h":25.3,"l":25.12,"n":1183,"o":25.13,"t":"2026-09-24T19:30:00Z","v":61033,"vw":25.202482},{"c":25.22,"h":25.38,"l":25.1401,"n":2929,"o":25.295,"t":"2026-09-24T19:45:00Z","v":225881,"vw":25.275835},{"c":25.29,"h":25.29,"l":25.29,"n":7,"o":25.29,"t":"2026-09-24T20:00:00Z","v":95982,"vw":25.29},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-09-25T12:30:00Z","v":250,"vw":25.3},{"c":25.065,"h":25.475,"l":25.02,"n":223,"o":25.47,"t":"2026-09-25T13:30:00Z","v":13212,"vw":25.236235},{"c":25.15,"h":25.22,"l":25.04,"n":129,"o":25.055,"t":"2026-09-25T13:45:00Z","v":5138,"vw":25.101024},{"c":24.99,"h":25.145,"l":24.99,"n":440,"o":25.055,"t":"2026-09-25T14:00:00Z","v":33335,"vw":25.065298},{"c":25.11,"h":25.3,"l":24.92,"n":418,"o":24.96,"t":"2026-09-25T14:15:00Z","v":21527,"vw":25.028759},{"c":25.18,"h":25.33,"l":25.095,"n":392,"o":25.145,"t":"2026-09-25T14:30:00Z","v":20886,"vw":25.173411},{"c":25.2325,"h":25.33,"l":25.2,"n":229,"o":25.28,"t":"2026-09-25T14:45:00Z","v":8816,"vw":25.244416},{"c":25.04,"h":25.33,"l":25.01,"n":502,"o":25.22,"t":"2026-09-25T15:00:00Z","v":29940,"vw":25.125514},{"c":25.14,"h":25.14,"l":24.985,"n":384,"o":25.01,"t":"2026-09-25T15:15:00Z","v":16346,"vw":25.053755},{"c":25.1896,"h":25.24,"l":25.14,"n":183,"o":25.16,"t":"2026-09-25T15:30:00Z","v":7129,"vw":25.17563},{"c":25.275,"h":25.275,"l":25.11,"n":318,"o":25.17,"t":"2026-09-25T15:45:00Z","v":13608,"vw":25.159451},{"c":25.39,"h":25.52,"l":25.25,"n":298,"o":25.25,"t":"2026-09-25T16:00:00Z","v":17562,"vw":25.442894},{"c":25.475,"h":25.475,"l":25.355,"n":229,"o":25.425,"t":"2026-09-25T16:15:00Z","v":6857,"vw":25.409452},{"c":25.39,"h":25.48,"l":25.34,"n":320,"o":25.47,"t":"2026-09-25T16:30:00Z","v":7462,"vw":25.428495},{"c":25.42,"h":25.48,"l":25.39,"n":215,"o":25.39,"t":"2026-09-25T16:45:00Z","v":6892,"vw":25.429127},{"c":25.33,"h":25.425,"l":25.315,"n":264,"o":25.41,"t":"2026-09-25T17:00:00Z","v":7592,"vw":25.36701},{"c":25.13,"h":25.35,"l":25.095,"n":646,"o":25.33,"t":"2026-09-25T17:15:00Z","v":38797,"vw":25.193911},{"c":25.165,"h":25.18,"l":25.095,"n":355,"o":25.135,"t":"2026-09-25T17:30:00Z","v":14920,"vw":25.128056},{"c":25.215,"h":25.24,"l":25.17,"n":317,"o":25.185,"t":"2026-09-25T17:45:00Z","v":16100,"vw":25.206347},{"c":25.085,"h":25.25,"l":25.03,"n":680,"o":25.22,"t":"2026-09-25T18:00:00Z","v":34106,"vw":25.162487},{"c":25.172,"h":25.2,"l":25.095,"n":439,"o":25.099,"t":"2026-09-25T18:15:00Z","v":21855,"vw":25.140515},{"c":25.22,"h":25.235,"l":25.16,"n":553,"o":25.16,"t":"2026-09-25T18:30:00Z","v":25642,"vw":25.187627},{"c":25.229,"h":25.25,"l":25.2,"n":487,"o":25.215,"t":"2026-09-25T18:45:00Z","v":16029,"vw":25.225379},{"c":25.28,"h":25.29,"l":25.21,"n":638,"o":25.21,"t":"2026-09-25T19:00:00Z","v":39152,"vw":25.256984},{"c":25.23,"h":25.28,"l":25.16,"n":583,"o":25.26,"t":"2026-09-25T19:15:00Z","v":36031,"vw":25.235379},{"c":25.24,"h":25.26,"l":25.2,"n":693,"o":25.23,"t":"2026-09-25T19:30:00Z","v":34137,"vw":25.238635},{"c":24.82,"h":25.24,"l":24.8,"n":2236,"o":25.24,"t":"2026-09-25T19:45:00Z","v":148224,"vw":24.890212},{"c":24.8,"h":24.84,"l":24.8,"n":32,"o":24.84,"t":"2026-09-25T20:00:00Z","v":140174,"vw":24.800029},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-09-25T22:00:00Z","v":500,"vw":24.8},{"c":24.33,"h":24.64,"l":24.29,"n":327,"o":24.51,"t":"2026-09-28T13:30:00Z","v":15344,"vw":24.460408},{"c":24.32,"h":24.355,"l":24.205,"n":311,"o":24.355,"t":"2026-09-28T13:45:00Z","v":10334,"vw":24.264183},{"c":24.53,"h":24.53,"l":24.26,"n":448,"o":24.33,"t":"2026-09-28T14:00:00Z","v":22351,"vw":24.386464},{"c":24.59,"h":24.65,"l":24.5,"n":232,"o":24.525,"t":"2026-09-28T14:15:00Z","v":6363,"vw":24.603326},{"c":24.595,"h":24.63,"l":24.48,"n":235,"o":24.59,"t":"2026-09-28T14:30:00Z","v":7532,"vw":24.586393},{"c":24.73,"h":24.77,"l":24.595,"n":374,"o":24.595,"t":"2026-09-28T14:45:00Z","v":9849,"vw":24.679585},{"c":24.53,"h":24.755,"l":24.53,"n":227,"o":24.735,"t":"2026-09-28T15:00:00Z","v":5776,"vw":24.66431},{"c":24.76,"h":24.76,"l":24.515,"n":352,"o":24.515,"t":"2026-09-28T15:15:00Z","v":30668,"vw":24.686518},{"c":24.705,"h":24.81,"l":24.68,"n":439,"o":24.77,"t":"2026-09-28T15:30:00Z","v":18633,"vw":24.719906},{"c":24.805,"h":24.81,"l":24.695,"n":205,"o":24.705,"t":"2026-09-28T15:45:00Z","v":5917,"vw":24.730505},{"c":24.83,"h":24.87,"l":24.73,"n":376,"o":24.79,"t":"2026-09-28T16:00:00Z","v":61332,"vw":24.767857},{"c":25.07,"h":25.07,"l":24.83,"n":394,"o":24.85,"t":"2026-09-28T16:15:00Z","v":12763,"vw":24.918833},{"c":25.06,"h":25.25,"l":25.05,"n":539,"o":25.065,"t":"2026-09-28T16:30:00Z","v":30296,"vw":25.188847},{"c":25.21,"h":25.21,"l":25.05,"n":441,"o":25.05,"t":"2026-09-28T16:45:00Z","v":23635,"vw":25.169456},{"c":25.3,"h":25.46,"l":25.16,"n":447,"o":25.16,"t":"2026-09-28T17:00:00Z","v":18846,"vw":25.280333},{"c":25.17,"h":25.23,"l":25.09,"n":158,"o":25.23,"t":"2026-09-28T17:15:00Z","v":2941,"vw":25.146},{"c":25.09,"h":25.19,"l":25.06,"n":432,"o":25.18,"t":"2026-09-28T17:30:00Z","v":12849,"vw":25.133158},{"c":25.28,"h":25.3,"l":25.05,"n":421,"o":25.07,"t":"2026-09-28T17:45:00Z","v":12776,"vw":25.149784},{"c":25.425,"h":25.43,"l":25.25,"n":476,"o":25.28,"t":"2026-09-28T18:00:00Z","v":19882,"vw":25.349014},{"c":25.35,"h":25.4184,"l":25.29,"n":390,"o":25.39,"t":"2026-09-28T18:15:00Z","v":13552,"vw":25.357463},{"c":25.355,"h":25.42,"l":25.33,"n":571,"o":25.355,"t":"2026-09-28T18:30:00Z","v":24648,"vw":25.377115},{"c":25.32,"h":25.425,"l":25.28,"n":571,"o":25.38,"t":"2026-09-28T18:45:00Z","v":21044,"vw":25.36314},{"c":25.58,"h":25.62,"l":25.3175,"n":1001,"o":25.32,"t":"2026-09-28T19:00:00Z","v":55905,"vw":25.514817},{"c":25.6,"h":25.65,"l":25.54,"n":1180,"o":25.58,"t":"2026-09-28T19:15:00Z","v":52545,"vw":25.605019},{"c":25.485,"h":25.71,"l":25.485,"n":1185,"o":25.62,"t":"2026-09-28T19:30:00Z","v":67766,"vw":25.621198},{"c":25.52,"h":25.56,"l":25.47,"n":2281,"o":25.485,"t":"2026-09-28T19:45:00Z","v":150510,"vw":25.510591},{"c":25.5,"h":25.5,"l":25.5,"n":34,"o":25.5,"t":"2026-09-28T20:00:00Z","v":86212,"vw":25.5},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-09-28T20:15:00Z","v":7576,"vw":25.5},{"c":25.31,"h":25.685,"l":25.28,"n":200,"o":25.43,"t":"2026-09-29T13:30:00Z","v":11756,"vw":25.407212},{"c":25.3035,"h":25.34,"l":25.12,"n":62,"o":25.175,"t":"2026-09-29T13:45:00Z","v":5438,"vw":25.200728},{"c":25.245,"h":25.32,"l":25.15,"n":117,"o":25.32,"t":"2026-09-29T14:00:00Z","v":7912,"vw":25.204925},{"c":25.305,"h":25.4099,"l":25.2,"n":90,"o":25.28,"t":"2026-09-29T14:15:00Z","v":5682,"vw":25.273776},{"c":25.27,"h":25.4,"l":25.2,"n":125,"o":25.3,"t":"2026-09-29T14:30:00Z","v":6864,"vw":25.294389},{"c":25.3,"h":25.35,"l":25.255,"n":156,"o":25.34,"t":"2026-09-29T14:45:00Z","v":5480,"vw":25.301434},{"c":25.2,"h":25.3,"l":25.17,"n":331,"o":25.27,"t":"2026-09-29T15:00:00Z","v":10849,"vw":25.245549},{"c":25.23,"h":25.23,"l":25.115,"n":212,"o":25.19,"t":"2026-09-29T15:15:00Z","v":6381,"vw":25.170589},{"c":25.275,"h":25.29,"l":25.2,"n":126,"o":25.245,"t":"2026-09-29T15:30:00Z","v":3565,"vw":25.256408},{"c":25.495,"h":25.54,"l":25.27,"n":351,"o":25.275,"t":"2026-09-29T15:45:00Z","v":11901,"vw":25.393433},{"c":25.515,"h":25.56,"l":25.47,"n":263,"o":25.53,"t":"2026-09-29T16:00:00Z","v":8212,"vw":25.512966},{"c":25.56,"h":25.56,"l":25.485,"n":155,"o":25.49,"t":"2026-09-29T16:15:00Z","v":4674,"vw":25.509464},{"c":25.51,"h":25.56,"l":25.5,"n":255,"o":25.55,"t":"2026-09-29T16:30:00Z","v":7375,"vw":25.533281},{"c":25.59,"h":25.6,"l":25.5,"n":235,"o":25.5,"t":"2026-09-29T16:45:00Z","v":6812,"vw":25.566171},{"c":25.57,"h":25.62,"l":25.55,"n":238,"o":25.61,"t":"2026-09-29T17:00:00Z","v":7776,"vw":25.588294},{"c":25.54,"h":25.565,"l":25.485,"n":120,"o":25.565,"t":"2026-09-29T17:15:00Z","v":3989,"vw":25.526727},{"c":25.55,"h":25.61,"l":25.525,"n":273,"o":25.55,"t":"2026-09-29T17:30:00Z","v":18267,"vw":25.588124},{"c":25.6,"h":25.605,"l":25.55,"n":311,"o":25.565,"t":"2026-09-29T17:45:00Z","v":18690,"vw":25.584165},{"c":25.71,"h":25.76,"l":25.6,"n":707,"o":25.62,"t":"2026-09-29T18:00:00Z","v":29530,"vw":25.667862},{"c":25.7,"h":25.72,"l":25.65,"n":269,"o":25.69,"t":"2026-09-29T18:15:00Z","v":10105,"vw":25.687259},{"c":25.65,"h":25.73,"l":25.6,"n":578,"o":25.7,"t":"2026-09-29T18:30:00Z","v":22752,"vw":25.646858},{"c":25.655,"h":25.67,"l":25.63,"n":335,"o":25.655,"t":"2026-09-29T18:45:00Z","v":10202,"vw":25.654479},{"c":25.655,"h":25.68,"l":25.65,"n":439,"o":25.655,"t":"2026-09-29T19:00:00Z","v":16763,"vw":25.664234},{"c":25.7,"h":25.72,"l":25.65,"n":496,"o":25.655,"t":"2026-09-29T19:15:00Z","v":20016,"vw":25.685336},{"c":25.845,"h":25.85,"l":25.63,"n":759,"o":25.68,"t":"2026-09-29T19:30:00Z","v":33556,"vw":25.734609},{"c":25.95,"h":25.99,"l":25.76,"n":2795,"o":25.84,"t":"2026-09-29T19:45:00Z","v":182076,"vw":25.865994},{"c":25.88,"h":25.88,"l":25.88,"n":40,"o":25.88,"t":"2026-09-29T20:00:00Z","v":218684,"vw":25.88},{"c":25.8,"h":25.95,"l":25.8,"n":55,"o":25.9,"t":"2026-09-30T11:00:00Z","v":5301,"vw":25.889849},{"c":25.95,"h":26,"l":25.85,"n":64,"o":26,"t":"2026-09-30T12:00:00Z","v":4712,"vw":25.976059},{"c":26.05,"h":26.05,"l":26.05,"n":8,"o":26.05,"t":"2026-09-30T12:30:00Z","v":1925,"vw":26.05},{"c":26.15,"h":26.15,"l":26.15,"n":5,"o":26.15,"t":"2026-09-30T13:15:00Z","v":233,"vw":26.15},{"c":26.07,"h":26.61,"l":25.88,"n":135,"o":26.12,"t":"2026-09-30T13:30:00Z","v":31034,"vw":25.991489},{"c":25.905,"h":26.08,"l":25.905,"n":184,"o":25.925,"t":"2026-09-30T13:45:00Z","v":19298,"vw":25.928491},{"c":26.2525,"h":26.28,"l":25.96,"n":543,"o":26,"t":"2026-09-30T14:00:00Z","v":33773,"vw":26.083605},{"c":26.105,"h":26.208,"l":26.09,"n":223,"o":26.19,"t":"2026-09-30T14:15:00Z","v":7134,"vw":26.145914},{"c":26.145,"h":26.21,"l":26.105,"n":213,"o":26.105,"t":"2026-09-30T14:30:00Z","v":7901,"vw":26.173751},{"c":26.39,"h":26.41,"l":26.24,"n":472,"o":26.24,"t":"2026-09-30T14:45:00Z","v":20049,"vw":26.312741},{"c":26.34,"h":26.41,"l":26.24,"n":370,"o":26.4,"t":"2026-09-30T15:00:00Z","v":11769,"vw":26.318806},{"c":26.4,"h":26.45,"l":26.24,"n":442,"o":26.31,"t":"2026-09-30T15:15:00Z","v":26980,"vw":26.369216},{"c":26.485,"h":26.615,"l":26.385,"n":438,"o":26.4,"t":"2026-09-30T15:30:00Z","v":33550,"vw":26.448009},{"c":26.57,"h":26.59,"l":26.52,"n":104,"o":26.54,"t":"2026-09-30T15:45:00Z","v":2702,"vw":26.558187},{"c":26.555,"h":26.69,"l":26.55,"n":406,"o":26.58,"t":"2026-09-30T16:00:00Z","v":25585,"vw":26.597732},{"c":26.55,"h":26.59,"l":26.515,"n":113,"o":26.555,"t":"2026-09-30T16:15:00Z","v":3797,"vw":26.547857},{"c":26.4,"h":26.565,"l":26.38,"n":294,"o":26.56,"t":"2026-09-30T16:30:00Z","v":7816,"vw":26.467684},{"c":26.25,"h":26.38,"l":26.185,"n":147,"o":26.36,"t":"2026-09-30T16:45:00Z","v":12197,"vw":26.298573},{"c":26.2,"h":26.28,"l":26.2,"n":501,"o":26.255,"t":"2026-09-30T17:00:00Z","v":25100,"vw":26.228716},{"c":26.13,"h":26.215,"l":26.07,"n":338,"o":26.215,"t":"2026-09-30T17:15:00Z","v":42910,"vw":26.105463},{"c":26.32,"h":26.37,"l":26.025,"n":464,"o":26.11,"t":"2026-09-30T17:30:00Z","v":32940,"vw":26.118893},{"c":26.31,"h":26.34,"l":26.25,"n":307,"o":26.3,"t":"2026-09-30T17:45:00Z","v":11788,"vw":26.299014},{"c":26.32,"h":26.34,"l":26.25,"n":183,"o":26.28,"t":"2026-09-30T18:00:00Z","v":6643,"vw":26.296651},{"c":26.33,"h":26.365,"l":26.24,"n":341,"o":26.3,"t":"2026-09-30T18:15:00Z","v":15282,"vw":26.301977},{"c":26.27,"h":26.36,"l":26.26,"n":243,"o":26.33,"t":"2026-09-30T18:30:00Z","v":11715,"vw":26.328746},{"c":26.2,"h":26.28,"l":26.2,"n":265,"o":26.27,"t":"2026-09-30T18:45:00Z","v":7609,"vw":26.249907},{"c":26.25,"h":26.26,"l":26.16,"n":368,"o":26.2,"t":"2026-09-30T19:00:00Z","v":12680,"vw":26.216303},{"c":26.23,"h":26.27,"l":26.14,"n":516,"o":26.25,"t":"2026-09-30T19:15:00Z","v":20266,"vw":26.217898},{"c":26.12,"h":26.25,"l":26.07,"n":998,"o":26.19,"t":"2026-09-30T19:30:00Z","v":72632,"vw":26.150885},{"c":26,"h":26.3,"l":25.92,"n":3002,"o":26.12,"t":"2026-09-30T19:45:00Z","v":223502,"vw":26.062558},{"c":26,"h":26.02,"l":26,"n":28,"o":26.02,"t":"2026-09-30T20:00:00Z","v":247730,"vw":26.000022},{"c":25.9,"h":26,"l":25.9,"n":18,"o":25.95,"t":"2026-10-01T12:00:00Z","v":906,"vw":25.94375},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-01T12:15:00Z","v":257,"vw":26},{"c":26.15,"h":26.15,"l":26.05,"n":29,"o":26.15,"t":"2026-10-01T13:00:00Z","v":2018,"vw":26.127041},{"c":26.2,"h":26.42,"l":26.0275,"n":114,"o":26.06,"t":"2026-10-01T13:30:00Z","v":8923,"vw":26.106798},{"c":26.05,"h":26.38,"l":25.91,"n":446,"o":26.2,"t":"2026-10-01T13:45:00Z","v":41879,"vw":26.107705},{"c":26.16,"h":26.16,"l":25.955,"n":310,"o":25.99,"t":"2026-10-01T14:00:00Z","v":14034,"vw":26.043732},{"c":26.16,"h":26.28,"l":26.04,"n":292,"o":26.19,"t":"2026-10-01T14:15:00Z","v":10142,"vw":26.170641},{"c":26.04,"h":26.13,"l":25.975,"n":186,"o":26.1,"t":"2026-10-01T14:30:00Z","v":7757,"vw":26.017388},{"c":26.209,"h":26.27,"l":26.08,"n":305,"o":26.1,"t":"2026-10-01T14:45:00Z","v":11928,"vw":26.139884},{"c":26.089,"h":26.215,"l":26.05,"n":366,"o":26.21,"t":"2026-10-01T15:00:00Z","v":13807,"vw":26.124006},{"c":26.07,"h":26.18,"l":26.07,"n":247,"o":26.095,"t":"2026-10-01T15:15:00Z","v":9234,"vw":26.119979},{"c":26.17,"h":26.21,"l":26.01,"n":211,"o":26.08,"t":"2026-10-01T15:30:00Z","v":8317,"vw":26.100868},{"c":26.26,"h":26.31,"l":26.15,"n":309,"o":26.209,"t":"2026-10-01T15:45:00Z","v":16952,"vw":26.239095},{"c":26.235,"h":26.41,"l":26.2187,"n":392,"o":26.29,"t":"2026-10-01T16:00:00Z","v":22692,"vw":26.324286},{"c":26.359,"h":26.359,"l":26.23,"n":352,"o":26.235,"t":"2026-10-01T16:15:00Z","v":13955,"vw":26.265435},{"c":26.355,"h":26.42,"l":26.355,"n":335,"o":26.36,"t":"2026-10-01T16:30:00Z","v":25348,"vw":26.373665},{"c":26.17,"h":26.435,"l":26.16,"n":366,"o":26.38,"t":"2026-10-01T16:45:00Z","v":12202,"vw":26.309398},{"c":26.305,"h":26.34,"l":26.07,"n":355,"o":26.14,"t":"2026-10-01T17:00:00Z","v":15388,"vw":26.218714},{"c":26.3,"h":26.335,"l":26.21,"n":377,"o":26.25,"t":"2026-10-01T17:15:00Z","v":14961,"vw":26.294169},{"c":26.38,"h":26.41,"l":26.29,"n":421,"o":26.31,"t":"2026-10-01T17:30:00Z","v":17248,"vw":26.355988},{"c":26.24,"h":26.39,"l":26.18,"n":409,"o":26.39,"t":"2026-10-01T17:45:00Z","v":15404,"vw":26.289453},{"c":26.26,"h":26.33,"l":26.17,"n":440,"o":26.269,"t":"2026-10-01T18:00:00Z","v":18045,"vw":26.235903},{"c":26.415,"h":26.45,"l":26.305,"n":436,"o":26.305,"t":"2026-10-01T18:15:00Z","v":20030,"vw":26.392084},{"c":26.43,"h":26.48,"l":26.35,"n":526,"o":26.4,"t":"2026-10-01T18:30:00Z","v":30991,"vw":26.442878},{"c":26.51,"h":26.51,"l":26.43,"n":292,"o":26.43,"t":"2026-10-01T18:45:00Z","v":13376,"vw":26.479206},{"c":26.49,"h":26.51,"l":26.44,"n":932,"o":26.49,"t":"2026-10-01T19:00:00Z","v":41629,"vw":26.48059},{"c":26.2275,"h":26.5,"l":26.22,"n":796,"o":26.49,"t":"2026-10-01T19:15:00Z","v":43292,"vw":26.369715},{"c":26.1391,"h":26.26,"l":26.115,"n":780,"o":26.23,"t":"2026-10-01T19:30:00Z","v":37535,"vw":26.21851},{"c":26.01,"h":26.17,"l":25.965,"n":2040,"o":26.14,"t":"2026-10-01T19:45:00Z","v":115336,"vw":26.051921},{"c":26.01,"h":26.01,"l":26.01,"n":27,"o":26.01,"t":"2026-10-01T20:00:00Z","v":75763,"vw":26.01},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-10-01T20:15:00Z","v":1242,"vw":26.01},{"c":26.06,"h":26.06,"l":26.06,"n":11,"o":26.06,"t":"2026-10-02T11:00:00Z","v":404,"vw":26.06},{"c":26.16,"h":26.16,"l":26.16,"n":4,"o":26.16,"t":"2026-10-02T11:30:00Z","v":509,"vw":26.16},{"c":26.5,"h":26.5,"l":26.5,"n":9,"o":26.5,"t":"2026-10-02T13:15:00Z","v":211,"vw":26.5},{"c":26,"h":26.455,"l":25.76,"n":216,"o":26.36,"t":"2026-10-02T13:30:00Z","v":15285,"vw":26.171784},{"c":25.85,"h":26.17,"l":25.73,"n":211,"o":25.76,"t":"2026-10-02T13:45:00Z","v":14862,"vw":25.839257},{"c":26.16,"h":26.34,"l":25.94,"n":189,"o":25.94,"t":"2026-10-02T14:00:00Z","v":13799,"vw":26.069297},{"c":26.055,"h":26.21,"l":25.97,"n":256,"o":26.21,"t":"2026-10-02T14:15:00Z","v":13328,"vw":26.022672},{"c":26.045,"h":26.18,"l":25.975,"n":461,"o":26.055,"t":"2026-10-02T14:30:00Z","v":30700,"vw":26.050495},{"c":26,"h":26.08,"l":25.92,"n":310,"o":26.08,"t":"2026-10-02T14:45:00Z","v":18418,"vw":26.008468},{"c":25.879,"h":26.05,"l":25.75,"n":472,"o":26.05,"t":"2026-10-02T15:00:00Z","v":27826,"vw":25.893132},{"c":25.89,"h":25.9,"l":25.79,"n":515,"o":25.88,"t":"2026-10-02T15:15:00Z","v":21192,"vw":25.84795},{"c":26.04,"h":26.06,"l":25.865,"n":289,"o":25.865,"t":"2026-10-02T15:30:00Z","v":11142,"vw":25.926823},{"c":25.955,"h":26.06,"l":25.89,"n":353,"o":26.05,"t":"2026-10-02T15:45:00Z","v":22484,"vw":25.953514},{"c":25.905,"h":26.019,"l":25.88,"n":353,"o":25.99,"t":"2026-10-02T16:00:00Z","v":13695,"vw":25.913289},{"c":25.85,"h":25.91,"l":25.835,"n":304,"o":25.88,"t":"2026-10-02T16:15:00Z","v":12474,"vw":25.878604},{"c":25.95,"h":25.96,"l":25.85,"n":274,"o":25.85,"t":"2026-10-02T16:30:00Z","v":11002,"vw":25.92541},{"c":25.96,"h":25.97,"l":25.92,"n":209,"o":25.94,"t":"2026-10-02T16:45:00Z","v":8187,"vw":25.938564},{"c":25.83,"h":25.97,"l":25.83,"n":615,"o":25.96,"t":"2026-10-02T17:00:00Z","v":29632,"vw":25.913633},{"c":25.749,"h":25.879,"l":25.705,"n":270,"o":25.83,"t":"2026-10-02T17:15:00Z","v":8326,"vw":25.783472},{"c":25.75,"h":25.77,"l":25.69,"n":249,"o":25.749,"t":"2026-10-02T17:30:00Z","v":6305,"vw":25.727484},{"c":25.71,"h":25.83,"l":25.655,"n":547,"o":25.74,"t":"2026-10-02T17:45:00Z","v":31563,"vw":25.7527},{"c":25.62,"h":25.739,"l":25.62,"n":355,"o":25.7,"t":"2026-10-02T18:00:00Z","v":19923,"vw":25.682429},{"c":25.52,"h":25.63,"l":25.465,"n":283,"o":25.63,"t":"2026-10-02T18:15:00Z","v":7145,"vw":25.54572},{"c":25.49,"h":25.56,"l":25.47,"n":164,"o":25.56,"t":"2026-10-02T18:30:00Z","v":4661,"vw":25.516607},{"c":25.47,"h":25.53,"l":25.45,"n":358,"o":25.505,"t":"2026-10-02T18:45:00Z","v":17499,"vw":25.480887},{"c":25.509,"h":25.549,"l":25.455,"n":423,"o":25.455,"t":"2026-10-02T19:00:00Z","v":15078,"vw":25.490844},{"c":25.53,"h":25.57,"l":25.49,"n":464,"o":25.49,"t":"2026-10-02T19:15:00Z","v":14792,"vw":25.533876},{"c":25.71,"h":25.74,"l":25.54,"n":500,"o":25.54,"t":"2026-10-02T19:30:00Z","v":16102,"vw":25.668586},{"c":25.65,"h":25.74,"l":25.615,"n":1646,"o":25.74,"t":"2026-10-02T19:45:00Z","v":64059,"vw":25.657214},{"c":25.62,"h":25.62,"l":25.62,"n":15,"o":25.62,"t":"2026-10-02T20:00:00Z","v":98218,"vw":25.62},{"c":26.12,"h":26.12,"l":26.12,"n":15,"o":26.12,"t":"2026-10-05T11:00:00Z","v":893,"vw":26.12},{"c":25.77,"h":25.77,"l":25.77,"n":3,"o":25.77,"t":"2026-10-05T11:15:00Z","v":848,"vw":25.77},{"c":25.65,"h":25.65,"l":25.65,"n":2,"o":25.65,"t":"2026-10-05T13:15:00Z","v":633,"vw":25.65},{"c":25.82,"h":26.31,"l":25.71,"n":313,"o":25.82,"t":"2026-10-05T13:30:00Z","v":23798,"vw":25.896651},{"c":25.8,"h":25.9175,"l":25.75,"n":150,"o":25.8,"t":"2026-10-05T13:45:00Z","v":12415,"vw":25.816861},{"c":25.55,"h":25.98,"l":25.55,"n":333,"o":25.89,"t":"2026-10-05T14:00:00Z","v":15706,"vw":25.830885},{"c":25.235,"h":25.51,"l":25.2,"n":271,"o":25.51,"t":"2026-10-05T14:15:00Z","v":11323,"vw":25.316015},{"c":25.09,"h":25.19,"l":25.06,"n":273,"o":25.19,"t":"2026-10-05T14:30:00Z","v":8923,"vw":25.121659},{"c":25.12,"h":25.25,"l":25.07,"n":255,"o":25.07,"t":"2026-10-05T14:45:00Z","v":10027,"vw":25.148871},{"c":24.975,"h":25.11,"l":24.93,"n":256,"o":25.09,"t":"2026-10-05T15:00:00Z","v":13775,"vw":25.019226},{"c":25.09,"h":25.09,"l":24.97,"n":194,"o":24.99,"t":"2026-10-05T15:15:00Z","v":7035,"vw":25.015483},{"c":25.05,"h":25.13,"l":25.02,"n":208,"o":25.11,"t":"2026-10-05T15:30:00Z","v":8062,"vw":25.073645},{"c":25.02,"h":25.07,"l":24.835,"n":336,"o":25.02,"t":"2026-10-05T15:45:00Z","v":21341,"vw":24.903994},{"c":25.16,"h":25.16,"l":25.005,"n":209,"o":25.005,"t":"2026-10-05T16:00:00Z","v":10156,"vw":25.096513},{"c":25.275,"h":25.29,"l":25.11,"n":250,"o":25.12,"t":"2026-10-05T16:15:00Z","v":9355,"vw":25.156566},{"c":25.35,"h":25.35,"l":25.2,"n":314,"o":25.275,"t":"2026-10-05T16:30:00Z","v":13058,"vw":25.293809},{"c":25.375,"h":25.445,"l":25.33,"n":265,"o":25.36,"t":"2026-10-05T16:45:00Z","v":8571,"vw":25.383022},{"c":25.2,"h":25.38,"l":25.2,"n":322,"o":25.375,"t":"2026-10-05T17:00:00Z","v":9879,"vw":25.283437},{"c":25.245,"h":25.25,"l":25.17,"n":384,"o":25.17,"t":"2026-10-05T17:15:00Z","v":10871,"vw":25.219862},{"c":25.255,"h":25.255,"l":25.16,"n":371,"o":25.23,"t":"2026-10-05T17:30:00Z","v":12729,"vw":25.203069},{"c":25.13,"h":25.31,"l":25.13,"n":232,"o":25.255,"t":"2026-10-05T17:45:00Z","v":8567,"vw":25.227695},{"c":25.155,"h":25.17,"l":25.1,"n":452,"o":25.115,"t":"2026-10-05T18:00:00Z","v":19010,"vw":25.13194},{"c":25.08,"h":25.14,"l":25,"n":437,"o":25.14,"t":"2026-10-05T18:15:00Z","v":17441,"vw":25.068628},{"c":25.075,"h":25.14,"l":25.075,"n":298,"o":25.08,"t":"2026-10-05T18:30:00Z","v":7608,"vw":25.103292},{"c":25.31,"h":25.31,"l":25.05,"n":332,"o":25.06,"t":"2026-10-05T18:45:00Z","v":15500,"vw":25.184415},{"c":25.36,"h":25.44,"l":25.22,"n":523,"o":25.34,"t":"2026-10-05T19:00:00Z","v":23784,"vw":25.328188},{"c":25.31,"h":25.4,"l":25.29,"n":368,"o":25.37,"t":"2026-10-05T19:15:00Z","v":14376,"vw":25.362367},{"c":25.34,"h":25.45,"l":25.21,"n":695,"o":25.28,"t":"2026-10-05T19:30:00Z","v":43048,"vw":25.358473},{"c":25.37,"h":25.41,"l":25.29,"n":2146,"o":25.33,"t":"2026-10-05T19:45:00Z","v":154956,"vw":25.343869},{"c":25.32,"h":25.32,"l":25.32,"n":26,"o":25.32,"t":"2026-10-05T20:00:00Z","v":157956,"vw":25.32},{"c":24.445,"h":25.725,"l":24,"n":549,"o":25.58,"t":"2026-10-06T13:30:00Z","v":54082,"vw":24.730823},{"c":24.15,"h":24.4525,"l":23.96,"n":365,"o":24.4525,"t":"2026-10-06T13:45:00Z","v":32376,"vw":24.137922},{"c":23.62,"h":24.2,"l":23.55,"n":399,"o":24.15,"t":"2026-10-06T14:00:00Z","v":16175,"vw":23.945442},{"c":23.555,"h":23.72,"l":23.45,"n":600,"o":23.655,"t":"2026-10-06T14:15:00Z","v":29175,"vw":23.590261},{"c":23.51,"h":23.65,"l":23,"n":946,"o":23.56,"t":"2026-10-06T14:30:00Z","v":49084,"vw":23.464403},{"c":24.17,"h":24.19,"l":23.5,"n":621,"o":23.5,"t":"2026-10-06T14:45:00Z","v":37050,"vw":23.902988},{"c":24.275,"h":24.3199,"l":24.165,"n":303,"o":24.165,"t":"2026-10-06T15:00:00Z","v":7866,"vw":24.236924},{"c":24.56,"h":24.61,"l":24.225,"n":298,"o":24.225,"t":"2026-10-06T15:15:00Z","v":10376,"vw":24.407243},{"c":24.47,"h":24.585,"l":24.43,"n":215,"o":24.585,"t":"2026-10-06T15:30:00Z","v":7687,"vw":24.494186},{"c":24.33,"h":24.52,"l":24.33,"n":195,"o":24.52,"t":"2026-10-06T15:45:00Z","v":5588,"vw":24.4004},{"c":24.25,"h":24.37,"l":24.23,"n":250,"o":24.37,"t":"2026-10-06T16:00:00Z","v":6861,"vw":24.291589},{"c":23.85,"h":24.21,"l":23.81,"n":287,"o":24.21,"t":"2026-10-06T16:15:00Z","v":13721,"vw":24.000205},{"c":23.71,"h":23.87,"l":23.7,"n":263,"o":23.845,"t":"2026-10-06T16:30:00Z","v":7006,"vw":23.80835},{"c":23.76,"h":23.81,"l":23.65,"n":219,"o":23.66,"t":"2026-10-06T16:45:00Z","v":7198,"vw":23.747261},{"c":23.75,"h":23.78,"l":23.63,"n":512,"o":23.72,"t":"2026-10-06T17:00:00Z","v":20847,"vw":23.710706},{"c":23.595,"h":23.76,"l":23.57,"n":314,"o":23.72,"t":"2026-10-06T17:15:00Z","v":11391,"vw":23.676192},{"c":23.77,"h":23.81,"l":23.55,"n":676,"o":23.6,"t":"2026-10-06T17:30:00Z","v":35457,"vw":23.652735},{"c":23.91,"h":23.92,"l":23.74,"n":424,"o":23.75,"t":"2026-10-06T17:45:00Z","v":12258,"vw":23.855988},{"c":24.185,"h":24.185,"l":23.92,"n":310,"o":23.92,"t":"2026-10-06T18:00:00Z","v":10615,"vw":24.051151},{"c":24.275,"h":24.33,"l":24.14,"n":475,"o":24.195,"t":"2026-10-06T18:15:00Z","v":15445,"vw":24.245659},{"c":24.29,"h":24.37,"l":24.28,"n":611,"o":24.28,"t":"2026-10-06T18:30:00Z","v":14311,"vw":24.318897},{"c":24.37,"h":24.395,"l":24.3,"n":415,"o":24.305,"t":"2026-10-06T18:45:00Z","v":9788,"vw":24.338109},{"c":24.07,"h":24.42,"l":24.02,"n":634,"o":24.38,"t":"2026-10-06T19:00:00Z","v":20930,"vw":24.279337},{"c":24.05,"h":24.17,"l":24.025,"n":526,"o":24.05,"t":"2026-10-06T19:15:00Z","v":18119,"vw":24.101526},{"c":24.11,"h":24.235,"l":23.99,"n":1079,"o":24.05,"t":"2026-10-06T19:30:00Z","v":43743,"vw":24.087085},{"c":24.36,"h":24.39,"l":24.1,"n":1604,"o":24.1,"t":"2026-10-06T19:45:00Z","v":72293,"vw":24.276113},{"c":24.37,"h":24.37,"l":24.37,"n":26,"o":24.37,"t":"2026-10-06T20:00:00Z","v":111150,"vw":24.37},{"c":24.4,"h":24.45,"l":24.4,"n":13,"o":24.45,"t":"2026-10-07T11:00:00Z","v":318,"vw":24.433333},{"c":24.425,"h":24.43,"l":23.95,"n":209,"o":24.13,"t":"2026-10-07T13:30:00Z","v":19651,"vw":24.237126},{"c":24.34,"h":24.51,"l":24.32,"n":223,"o":24.43,"t":"2026-10-07T13:45:00Z","v":7357,"vw":24.402937},{"c":24.45,"h":24.55,"l":24.395,"n":302,"o":24.44,"t":"2026-10-07T14:00:00Z","v":13504,"vw":24.488893},{"c":24.42,"h":24.545,"l":24.38,"n":322,"o":24.4,"t":"2026-10-07T14:15:00Z","v":19957,"vw":24.493243},{"c":24.51,"h":24.58,"l":24.37,"n":268,"o":24.42,"t":"2026-10-07T14:30:00Z","v":14370,"vw":24.483316},{"c":24.52,"h":24.7,"l":24.46,"n":248,"o":24.46,"t":"2026-10-07T14:45:00Z","v":13483,"vw":24.580494},{"c":24.45,"h":24.47,"l":24.35,"n":260,"o":24.47,"t":"2026-10-07T15:00:00Z","v":10634,"vw":24.42191},{"c":24.48,"h":24.49,"l":24.39,"n":134,"o":24.46,"t":"2026-10-07T15:15:00Z","v":5464,"vw":24.45991},{"c":24.47,"h":24.56,"l":24.47,"n":92,"o":24.55,"t":"2026-10-07T15:30:00Z","v":6631,"vw":24.525594},{"c":24.7,"h":24.7,"l":24.5,"n":156,"o":24.5,"t":"2026-10-07T15:45:00Z","v":5106,"vw":24.583461},{"c":24.585,"h":24.695,"l":24.575,"n":71,"o":24.695,"t":"2026-10-07T16:00:00Z","v":3015,"vw":24.62025},{"c":24.66,"h":24.69,"l":24.595,"n":154,"o":24.595,"t":"2026-10-07T16:15:00Z","v":5001,"vw":24.655818},{"c":24.52,"h":24.665,"l":24.52,"n":154,"o":24.665,"t":"2026-10-07T16:30:00Z","v":5266,"vw":24.620876},{"c":24.49,"h":24.51,"l":24.455,"n":117,"o":24.505571,"t":"2026-10-07T16:45:00Z","v":5077,"vw":24.486391},{"c":24.4851,"h":24.56,"l":24.48,"n":171,"o":24.5,"t":"2026-10-07T17:00:00Z","v":4875,"vw":24.509294},{"c":24.37,"h":24.445,"l":24.37,"n":155,"o":24.445,"t":"2026-10-07T17:15:00Z","v":4912,"vw":24.4},{"c":24.36,"h":24.4,"l":24.31,"n":162,"o":24.36,"t":"2026-10-07T17:30:00Z","v":7394,"vw":24.360207},{"c":24.34,"h":24.395,"l":24.33,"n":28,"o":24.395,"t":"2026-10-07T17:45:00Z","v":1069,"vw":24.363939},{"c":24.325,"h":24.4,"l":24.32,"n":199,"o":24.33,"t":"2026-10-07T18:00:00Z","v":8841,"vw":24.368177},{"c":24.38,"h":24.38,"l":24.325,"n":86,"o":24.325,"t":"2026-10-07T18:15:00Z","v":2683,"vw":24.346488},{"c":24.335,"h":24.4,"l":24.335,"n":192,"o":24.4,"t":"2026-10-07T18:30:00Z","v":5343,"vw":24.374893},{"c":24.31,"h":24.34,"l":24.29,"n":253,"o":24.34,"t":"2026-10-07T18:45:00Z","v":10406,"vw":24.305052},{"c":24.305,"h":24.365,"l":24.3,"n":256,"o":24.34,"t":"2026-10-07T19:00:00Z","v":6663,"vw":24.333083},{"c":24.235,"h":24.305,"l":24.21,"n":380,"o":24.305,"t":"2026-10-07T19:15:00Z","v":10716,"vw":24.270821},{"c":24.305,"h":24.32,"l":24.25,"n":470,"o":24.26,"t":"2026-10-07T19:30:00Z","v":16539,"vw":24.28348},{"c":24.3,"h":24.35,"l":24.24,"n":1472,"o":24.29,"t":"2026-10-07T19:45:00Z","v":82138,"vw":24.319841},{"c":24.29,"h":24.29,"l":24.29,"n":32,"o":24.29,"t":"2026-10-07T20:00:00Z","v":195529,"vw":24.29},{"c":24.02,"h":24.29,"l":24,"n":237,"o":24.04,"t":"2026-10-08T13:30:00Z","v":13618,"vw":24.065662},{"c":23.935,"h":24.13,"l":23.9,"n":161,"o":24.06,"t":"2026-10-08T13:45:00Z","v":10346,"vw":24.005426},{"c":23.96,"h":23.96,"l":23.77,"n":201,"o":23.9,"t":"2026-10-08T14:00:00Z","v":6638,"vw":23.876374},{"c":23.79,"h":23.94,"l":23.69,"n":239,"o":23.87,"t":"2026-10-08T14:15:00Z","v":8281,"vw":23.792207},{"c":23.91,"h":24.015,"l":23.72,"n":374,"o":23.77,"t":"2026-10-08T14:30:00Z","v":16617,"vw":23.903664},{"c":23.7,"h":23.905,"l":23.7,"n":229,"o":23.84,"t":"2026-10-08T14:45:00Z","v":10799,"vw":23.78803},{"c":23.84,"h":23.86,"l":23.73,"n":147,"o":23.73,"t":"2026-10-08T15:00:00Z","v":4922,"vw":23.788561},{"c":23.86,"h":23.95,"l":23.86,"n":162,"o":23.88,"t":"2026-10-08T15:15:00Z","v":4204,"vw":23.910884},{"c":23.78,"h":23.875,"l":23.745,"n":126,"o":23.875,"t":"2026-10-08T15:30:00Z","v":3748,"vw":23.793958},{"c":23.68,"h":23.79,"l":23.68,"n":137,"o":23.79,"t":"2026-10-08T15:45:00Z","v":3206,"vw":23.709579},{"c":23.68,"h":23.72,"l":23.645,"n":159,"o":23.66,"t":"2026-10-08T16:00:00Z","v":5734,"vw":23.700663},{"c":23.71,"h":23.84,"l":23.67,"n":257,"o":23.68,"t":"2026-10-08T16:15:00Z","v":8676,"vw":23.77103},{"c":23.725,"h":23.73,"l":23.67,"n":81,"o":23.73,"t":"2026-10-08T16:30:00Z","v":2218,"vw":23.703248},{"c":24.025,"h":24.025,"l":23.69,"n":171,"o":23.72,"t":"2026-10-08T16:45:00Z","v":5562,"vw":23.883831},{"c":24.04,"h":24.12,"l":23.98,"n":258,"o":24.08,"t":"2026-10-08T17:00:00Z","v":7862,"vw":24.060264},{"c":24.11,"h":24.165,"l":24.02,"n":320,"o":24.05,"t":"2026-10-08T17:15:00Z","v":12430,"vw":24.096962},{"c":24.14,"h":24.21,"l":24.01,"n":241,"o":24.14,"t":"2026-10-08T17:30:00Z","v":7313,"vw":24.121201},{"c":24.04,"h":24.12,"l":23.99,"n":277,"o":24.09,"t":"2026-10-08T17:45:00Z","v":8626,"vw":24.056887},{"c":24.215,"h":24.215,"l":24.01,"n":273,"o":24.04,"t":"2026-10-08T18:00:00Z","v":6313,"vw":24.096581},{"c":24.185,"h":24.205,"l":24.13,"n":160,"o":24.18,"t":"2026-10-08T18:15:00Z","v":3453,"vw":24.171875},{"c":24.18,"h":24.2399,"l":24.14,"n":290,"o":24.17,"t":"2026-10-08T18:30:00Z","v":9059,"vw":24.192912},{"c":24.07,"h":24.16,"l":24.07,"n":185,"o":24.16,"t":"2026-10-08T18:45:00Z","v":4260,"vw":24.113036},{"c":24.19,"h":24.2,"l":24.06,"n":307,"o":24.06,"t":"2026-10-08T19:00:00Z","v":6433,"vw":24.124406},{"c":24.19,"h":24.22,"l":24.13,"n":353,"o":24.18,"t":"2026-10-08T19:15:00Z","v":7646,"vw":24.173485},{"c":24.19,"h":24.215,"l":24.17,"n":421,"o":24.195,"t":"2026-10-08T19:30:00Z","v":11170,"vw":24.189179},{"c":23.935,"h":24.195,"l":23.93,"n":1522,"o":24.195,"t":"2026-10-08T19:45:00Z","v":59952,"vw":24.035971},{"c":23.95,"h":23.95,"l":23.95,"n":29,"o":23.95,"t":"2026-10-08T20:00:00Z","v":386880,"vw":23.95},{"c":24.1,"h":24.11,"l":23.9,"n":57,"o":23.9,"t":"2026-10-09T11:15:00Z","v":2475,"vw":24.05547},{"c":24.05,"h":24.21,"l":24.05,"n":22,"o":24.21,"t":"2026-10-09T11:30:00Z","v":1591,"vw":24.10268},{"c":24.16,"h":24.16,"l":24.16,"n":4,"o":24.16,"t":"2026-10-09T13:00:00Z","v":327,"vw":24.16},{"c":24.15,"h":24.15,"l":24.15,"n":9,"o":24.15,"t":"2026-10-09T13:15:00Z","v":254,"vw":24.15},{"c":24.36,"h":24.385,"l":23.79,"n":167,"o":24,"t":"2026-10-09T13:30:00Z","v":19005,"vw":24.210628},{"c":24.61,"h":24.61,"l":24.31,"n":220,"o":24.38,"t":"2026-10-09T13:45:00Z","v":10674,"vw":24.452522},{"c":24.535,"h":24.685,"l":24.535,"n":120,"o":24.62,"t":"2026-10-09T14:00:00Z","v":5230,"vw":24.609104},{"c":24.59,"h":24.59,"l":24.435,"n":94,"o":24.59,"t":"2026-10-09T14:15:00Z","v":4114,"vw":24.497993},{"c":24.53,"h":24.63,"l":24.51,"n":343,"o":24.61,"t":"2026-10-09T14:30:00Z","v":12939,"vw":24.564275},{"c":24.6,"h":24.6,"l":24.26,"n":206,"o":24.5,"t":"2026-10-09T14:45:00Z","v":7046,"vw":24.433184},{"c":24.56,"h":24.58,"l":24.56,"n":65,"o":24.58,"t":"2026-10-09T15:00:00Z","v":1442,"vw":24.566667},{"c":24.62,"h":24.67,"l":24.56,"n":274,"o":24.58,"t":"2026-10-09T15:15:00Z","v":12223,"vw":24.607133},{"c":24.74,"h":24.77,"l":24.71,"n":108,"o":24.715,"t":"2026-10-09T15:30:00Z","v":5403,"vw":24.747996},{"c":24.86,"h":24.89,"l":24.78,"n":129,"o":24.8,"t":"2026-10-09T15:45:00Z","v":4985,"vw":24.831769},{"c":24.82,"h":24.87,"l":24.77,"n":118,"o":24.87,"t":"2026-10-09T16:00:00Z","v":3209,"vw":24.812703},{"c":25.0578,"h":25.15,"l":24.825,"n":287,"o":24.825,"t":"2026-10-09T16:15:00Z","v":13433,"vw":25.010575},{"c":25.065,"h":25.11,"l":25.05,"n":236,"o":25.09,"t":"2026-10-09T16:30:00Z","v":8315,"vw":25.076683},{"c":25.02,"h":25.11,"l":25,"n":319,"o":25.05,"t":"2026-10-09T16:45:00Z","v":9928,"vw":25.042536},{"c":25.145,"h":25.16,"l":25.01,"n":264,"o":25.01,"t":"2026-10-09T17:00:00Z","v":9921,"vw":25.086869},{"c":25.115,"h":25.2,"l":25.1,"n":357,"o":25.16,"t":"2026-10-09T17:15:00Z","v":18303,"vw":25.15613},{"c":25.02,"h":25.105,"l":25.02,"n":271,"o":25.1,"t":"2026-10-09T17:30:00Z","v":10071,"vw":25.059985},{"c":24.92,"h":25.01,"l":24.92,"n":172,"o":25.01,"t":"2026-10-09T17:45:00Z","v":6061,"vw":24.955085},{"c":24.92,"h":24.96,"l":24.89,"n":188,"o":24.95,"t":"2026-10-09T18:00:00Z","v":5266,"vw":24.92459},{"c":24.99,"h":24.99,"l":24.93,"n":230,"o":24.95,"t":"2026-10-09T18:15:00Z","v":6817,"vw":24.966306},{"c":24.96,"h":25.02,"l":24.94,"n":419,"o":24.965,"t":"2026-10-09T18:30:00Z","v":15596,"vw":24.991398},{"c":24.915,"h":25.04,"l":24.915,"n":329,"o":24.97,"t":"2026-10-09T18:45:00Z","v":11262,"vw":24.975912},{"c":24.89,"h":24.94,"l":24.865,"n":403,"o":24.9,"t":"2026-10-09T19:00:00Z","v":20952,"vw":24.905351},{"c":24.81,"h":24.91,"l":24.81,"n":425,"o":24.89,"t":"2026-10-09T19:15:00Z","v":13262,"vw":24.869126},{"c":24.8,"h":24.88,"l":24.795,"n":642,"o":24.82,"t":"2026-10-09T19:30:00Z","v":22922,"vw":24.839127},{"c":24.72,"h":24.83,"l":24.68,"n":1781,"o":24.825,"t":"2026-10-09T19:45:00Z","v":92824,"vw":24.742748},{"c":24.74,"h":24.74,"l":24.74,"n":20,"o":24.74,"t":"2026-10-09T20:00:00Z","v":329014,"vw":24.74},{"c":24.56,"h":24.65,"l":24.49,"n":21,"o":24.65,"t":"2026-10-12T13:30:00Z","v":3927,"vw":24.63989},{"c":24.55,"h":24.67,"l":24.34,"n":113,"o":24.34,"t":"2026-10-12T13:45:00Z","v":7154,"vw":24.502172},{"c":24.58,"h":24.67,"l":24.52,"n":102,"o":24.52,"t":"2026-10-12T14:00:00Z","v":3420,"vw":24.564566},{"c":24.5,"h":24.66,"l":24.39,"n":129,"o":24.66,"t":"2026-10-12T14:15:00Z","v":4837,"vw":24.479706},{"c":24.41,"h":24.48,"l":24.34,"n":161,"o":24.39,"t":"2026-10-12T14:30:00Z","v":6361,"vw":24.434093},{"c":24.52,"h":24.535,"l":24.39,"n":136,"o":24.39,"t":"2026-10-12T14:45:00Z","v":4232,"vw":24.459698},{"c":24.55,"h":24.62,"l":24.45,"n":199,"o":24.48,"t":"2026-10-12T15:00:00Z","v":9155,"vw":24.539434},{"c":24.55,"h":24.58,"l":24.47,"n":110,"o":24.58,"t":"2026-10-12T15:15:00Z","v":4781,"vw":24.506666},{"c":24.421,"h":24.58,"l":24.42,"n":112,"o":24.565,"t":"2026-10-12T15:30:00Z","v":4010,"vw":24.492519},{"c":24.39,"h":24.45,"l":24.39,"n":144,"o":24.42,"t":"2026-10-12T15:45:00Z","v":3644,"vw":24.420665},{"c":24.275,"h":24.405,"l":24.275,"n":95,"o":24.405,"t":"2026-10-12T16:00:00Z","v":2736,"vw":24.34777},{"c":24.35,"h":24.35,"l":24.25,"n":159,"o":24.295,"t":"2026-10-12T16:15:00Z","v":5213,"vw":24.309659},{"c":24.36,"h":24.37,"l":24.33,"n":60,"o":24.36,"t":"2026-10-12T16:30:00Z","v":2206,"vw":24.358062},{"c":24.31,"h":24.37,"l":24.3,"n":154,"o":24.36,"t":"2026-10-12T16:45:00Z","v":5452,"vw":24.335447},{"c":24.3408,"h":24.375,"l":24.25,"n":187,"o":24.31,"t":"2026-10-12T17:00:00Z","v":7490,"vw":24.326377},{"c":24.47,"h":24.48,"l":24.31,"n":336,"o":24.32,"t":"2026-10-12T17:15:00Z","v":17005,"vw":24.399118},{"c":24.43,"h":24.5,"l":24.43,"n":207,"o":24.465,"t":"2026-10-12T17:30:00Z","v":10099,"vw":24.459578},{"c":24.41,"h":24.43,"l":24.35,"n":280,"o":24.43,"t":"2026-10-12T17:45:00Z","v":17376,"vw":24.392866},{"c":24.48,"h":24.48,"l":24.44,"n":195,"o":24.46,"t":"2026-10-12T18:00:00Z","v":6528,"vw":24.453761},{"c":24.45,"h":24.495,"l":24.445,"n":254,"o":24.475,"t":"2026-10-12T18:15:00Z","v":8313,"vw":24.465805},{"c":24.32,"h":24.45,"l":24.29,"n":319,"o":24.45,"t":"2026-10-12T18:30:00Z","v":16084,"vw":24.385142},{"c":24.25,"h":24.35,"l":24.25,"n":166,"o":24.28,"t":"2026-10-12T18:45:00Z","v":6043,"vw":24.296464},{"c":24.17,"h":24.315,"l":24.17,"n":183,"o":24.285,"t":"2026-10-12T19:00:00Z","v":5798,"vw":24.242301},{"c":24.205,"h":24.21,"l":24.19,"n":243,"o":24.205,"t":"2026-10-12T19:15:00Z","v":7456,"vw":24.199502},{"c":24.13,"h":24.24,"l":24.115,"n":491,"o":24.205,"t":"2026-10-12T19:30:00Z","v":24039,"vw":24.200917},{"c":24.16,"h":24.245,"l":24.1,"n":1400,"o":24.13,"t":"2026-10-12T19:45:00Z","v":57278,"vw":24.174659},{"c":24.15,"h":24.15,"l":24.15,"n":34,"o":24.15,"t":"2026-10-12T20:00:00Z","v":104728,"vw":24.15},{"c":24.07,"h":24.3,"l":24.07,"n":51,"o":24.3,"t":"2026-10-13T12:00:00Z","v":4337,"vw":24.284651},{"c":24.05,"h":24.05,"l":24.05,"n":7,"o":24.05,"t":"2026-10-13T12:15:00Z","v":2337,"vw":24.05},{"c":24.11,"h":24.11,"l":24.11,"n":16,"o":24.11,"t":"2026-10-13T12:45:00Z","v":1715,"vw":24.11},{"c":24.11,"h":24.11,"l":24.05,"n":15,"o":24.05,"t":"2026-10-13T13:00:00Z","v":2758,"vw":24.081387},{"c":23.87,"h":24.06,"l":23.7,"n":126,"o":24.05,"t":"2026-10-13T13:30:00Z","v":5986,"vw":23.922683},{"c":23.63,"h":23.76,"l":23.42,"n":217,"o":23.76,"t":"2026-10-13T13:45:00Z","v":5393,"vw":23.57834},{"c":23.59,"h":23.795,"l":23.55,"n":247,"o":23.66,"t":"2026-10-13T14:00:00Z","v":11540,"vw":23.63791},{"c":23.5,"h":23.635,"l":23.5,"n":189,"o":23.54,"t":"2026-10-13T14:15:00Z","v":4959,"vw":23.545781},{"c":23.49,"h":23.55,"l":23.3801,"n":188,"o":23.475,"t":"2026-10-13T14:30:00Z","v":6434,"vw":23.479635},{"c":23.13,"h":23.535,"l":23.12,"n":189,"o":23.49,"t":"2026-10-13T14:45:00Z","v":9194,"vw":23.378382},{"c":23.04,"h":23.13,"l":22.995,"n":291,"o":23.13,"t":"2026-10-13T15:00:00Z","v":12241,"vw":23.064681},{"c":22.935,"h":23.07,"l":22.9,"n":262,"o":23.05,"t":"2026-10-13T15:15:00Z","v":19642,"vw":23.023217},{"c":22.85,"h":22.94,"l":22.76,"n":408,"o":22.89,"t":"2026-10-13T15:30:00Z","v":19624,"vw":22.858411},{"c":22.94,"h":22.95,"l":22.75,"n":267,"o":22.88,"t":"2026-10-13T15:45:00Z","v":13872,"vw":22.872699},{"c":22.76,"h":22.965,"l":22.76,"n":150,"o":22.945,"t":"2026-10-13T16:00:00Z","v":5057,"vw":22.868961},{"c":22.79,"h":22.85,"l":22.68,"n":184,"o":22.76,"t":"2026-10-13T16:15:00Z","v":6137,"vw":22.772691},{"c":22.78,"h":22.85,"l":22.65,"n":271,"o":22.815,"t":"2026-10-13T16:30:00Z","v":11188,"vw":22.753972},{"c":22.825,"h":22.93,"l":22.74,"n":239,"o":22.74,"t":"2026-10-13T16:45:00Z","v":9890,"vw":22.827334},{"c":22.71,"h":22.93,"l":22.71,"n":209,"o":22.8,"t":"2026-10-13T17:00:00Z","v":13391,"vw":22.847384},{"c":22.74,"h":22.805,"l":22.72,"n":229,"o":22.755,"t":"2026-10-13T17:15:00Z","v":14022,"vw":22.771596},{"c":22.55,"h":22.77,"l":22.52,"n":314,"o":22.755,"t":"2026-10-13T17:30:00Z","v":13339,"vw":22.692302},{"c":22.31,"h":22.61,"l":22.3,"n":294,"o":22.52,"t":"2026-10-13T17:45:00Z","v":12852,"vw":22.500068},{"c":22.39,"h":22.49,"l":22.3,"n":346,"o":22.34,"t":"2026-10-13T18:00:00Z","v":10963,"vw":22.398127},{"c":22.57,"h":22.58,"l":22.44,"n":270,"o":22.44,"t":"2026-10-13T18:15:00Z","v":8034,"vw":22.498713},{"c":22.48,"h":22.595,"l":22.46,"n":260,"o":22.595,"t":"2026-10-13T18:30:00Z","v":8001,"vw":22.526719},{"c":22.345,"h":22.51,"l":22.3,"n":295,"o":22.51,"t":"2026-10-13T18:45:00Z","v":9409,"vw":22.422109},{"c":22.52,"h":22.52,"l":22.34,"n":475,"o":22.345,"t":"2026-10-13T19:00:00Z","v":13923,"vw":22.415806},{"c":22.55,"h":22.575,"l":22.35,"n":555,"o":22.48,"t":"2026-10-13T19:15:00Z","v":17586,"vw":22.451733},{"c":22.645,"h":22.715,"l":22.49,"n":702,"o":22.555,"t":"2026-10-13T19:30:00Z","v":27057,"vw":22.615411},{"c":22.5,"h":22.75,"l":22.49,"n":2468,"o":22.645,"t":"2026-10-13T19:45:00Z","v":156395,"vw":22.600821},{"c":22.5,"h":22.5,"l":22.5,"n":22,"o":22.5,"t":"2026-10-13T20:00:00Z","v":148278,"vw":22.5},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-14T10:45:00Z","v":101,"vw":22.4},{"c":22.5,"h":22.61,"l":22.4,"n":78,"o":22.4,"t":"2026-10-14T11:00:00Z","v":6242,"vw":22.480803},{"c":22.6,"h":22.66,"l":22.55,"n":23,"o":22.66,"t":"2026-10-14T11:30:00Z","v":732,"vw":22.628242},{"c":22.75,"h":22.75,"l":22.75,"n":23,"o":22.75,"t":"2026-10-14T12:00:00Z","v":2043,"vw":22.75},{"c":22.6,"h":22.6,"l":22.6,"n":10,"o":22.6,"t":"2026-10-14T12:15:00Z","v":1582,"vw":22.6},{"c":22.38,"h":22.4,"l":22.38,"n":9,"o":22.4,"t":"2026-10-14T12:30:00Z","v":388,"vw":22.39},{"c":22.46,"h":22.51,"l":22.28,"n":48,"o":22.51,"t":"2026-10-14T12:45:00Z","v":3227,"vw":22.415598},{"c":22.35,"h":22.4,"l":22.35,"n":8,"o":22.4,"t":"2026-10-14T13:15:00Z","v":820,"vw":22.362073},{"c":22.69,"h":22.81,"l":22.05,"n":264,"o":22.45,"t":"2026-10-14T13:30:00Z","v":29091,"vw":22.433324},{"c":22.6,"h":22.81,"l":22.53,"n":513,"o":22.765,"t":"2026-10-14T13:45:00Z","v":43279,"vw":22.631115},{"c":22.84,"h":22.94,"l":22.64,"n":531,"o":22.69,"t":"2026-10-14T14:00:00Z","v":29044,"vw":22.772281},{"c":22.97,"h":23,"l":22.845,"n":382,"o":22.85,"t":"2026-10-14T14:15:00Z","v":26779,"vw":22.941423},{"c":23.02,"h":23.02,"l":22.65,"n":660,"o":22.98,"t":"2026-10-14T14:30:00Z","v":92530,"vw":22.762052},{"c":22.8475,"h":23.03,"l":22.8,"n":364,"o":23.01,"t":"2026-10-14T14:45:00Z","v":68274,"vw":22.822902},{"c":22.86,"h":22.915,"l":22.81,"n":204,"o":22.85,"t":"2026-10-14T15:00:00Z","v":7102,"vw":22.858441},{"c":22.9325,"h":22.9325,"l":22.8,"n":197,"o":22.84,"t":"2026-10-14T15:15:00Z","v":7178,"vw":22.836262},{"c":22.8,"h":22.91,"l":22.8,"n":179,"o":22.91,"t":"2026-10-14T15:30:00Z","v":11644,"vw":22.825632},{"c":22.69,"h":22.85,"l":22.65,"n":405,"o":22.81,"t":"2026-10-14T15:45:00Z","v":22652,"vw":22.791149},{"c":22.62,"h":22.72,"l":22.62,"n":356,"o":22.63,"t":"2026-10-14T16:00:00Z","v":91884,"vw":22.650827},{"c":22.775,"h":22.78,"l":22.64,"n":300,"o":22.64,"t":"2026-10-14T16:15:00Z","v":18265,"vw":22.665188},{"c":22.72,"h":22.765,"l":22.66,"n":160,"o":22.74,"t":"2026-10-14T16:30:00Z","v":8229,"vw":22.717748},{"c":22.83,"h":22.83,"l":22.69,"n":274,"o":22.7,"t":"2026-10-14T16:45:00Z","v":9326,"vw":22.775608},{"c":22.98,"h":23.03,"l":22.84,"n":212,"o":22.84,"t":"2026-10-14T17:00:00Z","v":10211,"vw":22.967432},{"c":23.03,"h":23.05,"l":22.94,"n":261,"o":22.94,"t":"2026-10-14T17:15:00Z","v":10711,"vw":22.996354},{"c":23.165,"h":23.17,"l":23.045,"n":274,"o":23.045,"t":"2026-10-14T17:30:00Z","v":9315,"vw":23.134533},{"c":23.13,"h":23.15,"l":23.08,"n":231,"o":23.15,"t":"2026-10-14T17:45:00Z","v":9194,"vw":23.111421},{"c":23.25,"h":23.25,"l":23.125,"n":375,"o":23.125,"t":"2026-10-14T18:00:00Z","v":12489,"vw":23.21186},{"c":23.15,"h":23.25,"l":23.08,"n":440,"o":23.25,"t":"2026-10-14T18:15:00Z","v":19867,"vw":23.201624},{"c":23.09,"h":23.17,"l":23.05,"n":260,"o":23.145,"t":"2026-10-14T18:30:00Z","v":10131,"vw":23.122266},{"c":23.14,"h":23.15,"l":23.055,"n":490,"o":23.07,"t":"2026-10-14T18:45:00Z","v":18475,"vw":23.114833},{"c":23.12,"h":23.12,"l":22.99,"n":324,"o":23.1,"t":"2026-10-14T19:00:00Z","v":15007,"vw":23.056009},{"c":23.09,"h":23.16,"l":23.05,"n":327,"o":23.12,"t":"2026-10-14T19:15:00Z","v":13980,"vw":23.105496},{"c":23.05,"h":23.3,"l":22.99,"n":1101,"o":23.09,"t":"2026-10-14T19:30:00Z","v":56965,"vw":23.136746},{"c":23.27,"h":23.355,"l":23.05,"n":2427,"o":23.05,"t":"2026-10-14T19:45:00Z","v":129455,"vw":23.212156},{"c":23.26,"h":23.26,"l":23.26,"n":20,"o":23.26,"t":"2026-10-14T20:00:00Z","v":197831,"vw":23.26},{"c":23.4,"h":23.4,"l":23.4,"n":9,"o":23.4,"t":"2026-10-15T11:15:00Z","v":208,"vw":23.4},{"c":23.4395,"h":23.45,"l":23.35,"n":34,"o":23.45,"t":"2026-10-15T12:00:00Z","v":5221,"vw":23.409345},{"c":23.35,"h":23.36,"l":23.35,"n":6,"o":23.35,"t":"2026-10-15T12:15:00Z","v":992,"vw":23.351082},{"c":23.27,"h":23.28,"l":23.27,"n":8,"o":23.28,"t":"2026-10-15T13:15:00Z","v":510,"vw":23.272506},{"c":24.03,"h":24.03,"l":23.45,"n":189,"o":23.54,"t":"2026-10-15T13:30:00Z","v":15761,"vw":23.63762},{"c":24.06,"h":24.1,"l":23.82,"n":425,"o":24.1,"t":"2026-10-15T13:45:00Z","v":30146,"vw":23.952655},{"c":24.07,"h":24.35,"l":24.05,"n":306,"o":24.12,"t":"2026-10-15T14:00:00Z","v":12998,"vw":24.223383},{"c":23.98,"h":24.22,"l":23.88,"n":258,"o":24.105,"t":"2026-10-15T14:15:00Z","v":17795,"vw":24.02378},{"c":24.225,"h":24.36,"l":23.945,"n":522,"o":23.985,"t":"2026-10-15T14:30:00Z","v":23248,"vw":24.141419},{"c":24.1,"h":24.27,"l":24.08,"n":383,"o":24.27,"t":"2026-10-15T14:45:00Z","v":14923,"vw":24.183746},{"c":24.3,"h":24.32,"l":24.1,"n":298,"o":24.1,"t":"2026-10-15T15:00:00Z","v":11149,"vw":24.191717},{"c":24.27,"h":24.35,"l":24.21,"n":123,"o":24.35,"t":"2026-10-15T15:15:00Z","v":3411,"vw":24.27382},{"c":24.153,"h":24.28,"l":24.12,"n":512,"o":24.255,"t":"2026-10-15T15:30:00Z","v":26026,"vw":24.188045},{"c":24.13,"h":24.18,"l":24.12,"n":168,"o":24.16,"t":"2026-10-15T15:45:00Z","v":9919,"vw":24.154664},{"c":24.05,"h":24.22,"l":24.05,"n":267,"o":24.17,"t":"2026-10-15T16:00:00Z","v":18565,"vw":24.143528},{"c":24.155,"h":24.16,"l":23.98,"n":253,"o":24.07,"t":"2026-10-15T16:15:00Z","v":12619,"vw":24.062633},{"c":24.18,"h":24.19,"l":24.12,"n":181,"o":24.155,"t":"2026-10-15T16:30:00Z","v":6497,"vw":24.156603},{"c":24.38,"h":24.46,"l":24.145,"n":304,"o":24.18,"t":"2026-10-15T16:45:00Z","v":15277,"vw":24.254455},{"c":24.2905,"h":24.51,"l":24.2905,"n":362,"o":24.375,"t":"2026-10-15T17:00:00Z","v":14303,"vw":24.434738},{"c":24.22,"h":24.33,"l":24.21,"n":285,"o":24.26,"t":"2026-10-15T17:15:00Z","v":9586,"vw":24.284036},{"c":24.275,"h":24.29,"l":24.22,"n":389,"o":24.22,"t":"2026-10-15T17:30:00Z","v":11728,"vw":24.252955},{"c":24.3,"h":24.305,"l":24.24,"n":437,"o":24.275,"t":"2026-10-15T17:45:00Z","v":20088,"vw":24.268767},{"c":24.22,"h":24.3,"l":24.195,"n":422,"o":24.29,"t":"2026-10-15T18:00:00Z","v":22491,"vw":24.251469},{"c":24.16,"h":24.24,"l":24.13,"n":347,"o":24.22,"t":"2026-10-15T18:15:00Z","v":14087,"vw":24.202712},{"c":24.2,"h":24.2,"l":24.14,"n":459,"o":24.155,"t":"2026-10-15T18:30:00Z","v":16150,"vw":24.169361},{"c":24.35,"h":24.36,"l":24.18,"n":439,"o":24.18,"t":"2026-10-15T18:45:00Z","v":18375,"vw":24.266079},{"c":24.36,"h":24.39,"l":24.32,"n":361,"o":24.38,"t":"2026-10-15T19:00:00Z","v":17765,"vw":24.354244},{"c":24.355,"h":24.39,"l":24.3,"n":497,"o":24.36,"t":"2026-10-15T19:15:00Z","v":30155,"vw":24.340049},{"c":24.59,"h":24.595,"l":24.35,"n":472,"o":24.35,"t":"2026-10-15T19:30:00Z","v":18338,"vw":24.482441},{"c":24.6189,"h":24.62,"l":24.475,"n":1823,"o":24.57,"t":"2026-10-15T19:45:00Z","v":126432,"vw":24.557929},{"c":24.61,"h":24.61,"l":24.61,"n":32,"o":24.61,"t":"2026-10-15T20:00:00Z","v":134803,"vw":24.61},{"c":25,"h":25,"l":24.93,"n":59,"o":24.95,"t":"2026-10-15T20:15:00Z","v":1101,"vw":24.97561},{"c":24.76,"h":24.81,"l":24.5,"n":49,"o":24.55,"t":"2026-10-16T11:00:00Z","v":4776,"vw":24.642398},{"c":24.76,"h":24.76,"l":24.76,"n":7,"o":24.76,"t":"2026-10-16T11:15:00Z","v":204,"vw":24.76},{"c":24.76,"h":24.76,"l":24.49,"n":32,"o":24.49,"t":"2026-10-16T12:45:00Z","v":4559,"vw":24.630276},{"c":25.01,"h":25.11,"l":24.54,"n":55,"o":24.54,"t":"2026-10-16T13:15:00Z","v":5843,"vw":24.680131},{"c":24.1,"h":24.61,"l":24.075,"n":205,"o":24.56,"t":"2026-10-16T13:30:00Z","v":18354,"vw":24.418516},{"c":24.095,"h":24.11,"l":23.635,"n":531,"o":24.1,"t":"2026-10-16T13:45:00Z","v":71204,"vw":23.970252},{"c":24.42,"h":24.42,"l":24.095,"n":227,"o":24.095,"t":"2026-10-16T14:00:00Z","v":17095,"vw":24.180058},{"c":24.22,"h":24.395,"l":24.185,"n":143,"o":24.395,"t":"2026-10-16T14:15:00Z","v":7958,"vw":24.260437},{"c":24.31,"h":24.31,"l":24.18,"n":171,"o":24.18,"t":"2026-10-16T14:30:00Z","v":16238,"vw":24.247542},{"c":24.34,"h":24.34,"l":24.235,"n":100,"o":24.27,"t":"2026-10-16T14:45:00Z","v":3097,"vw":24.281154},{"c":24.14,"h":24.35,"l":24.135,"n":221,"o":24.35,"t":"2026-10-16T15:00:00Z","v":22700,"vw":24.276245},{"c":24.1,"h":24.13,"l":24.01,"n":139,"o":24.125,"t":"2026-10-16T15:15:00Z","v":10373,"vw":24.091931},{"c":24.22,"h":24.26,"l":24.12,"n":226,"o":24.12,"t":"2026-10-16T15:30:00Z","v":11815,"vw":24.190812},{"c":24.22,"h":24.3,"l":24.17,"n":186,"o":24.25,"t":"2026-10-16T15:45:00Z","v":9769,"vw":24.226948},{"c":24.22,"h":24.235,"l":24.158,"n":208,"o":24.19,"t":"2026-10-16T16:00:00Z","v":11429,"vw":24.209844},{"c":24.13,"h":24.28,"l":24.13,"n":203,"o":24.21,"t":"2026-10-16T16:15:00Z","v":16302,"vw":24.237296},{"c":24.17,"h":24.21,"l":24.1,"n":160,"o":24.105,"t":"2026-10-16T16:30:00Z","v":8225,"vw":24.126328},{"c":24.23,"h":24.28,"l":24.1884,"n":187,"o":24.2,"t":"2026-10-16T16:45:00Z","v":8899,"vw":24.229926},{"c":24.27,"h":24.31,"l":24.25,"n":184,"o":24.28,"t":"2026-10-16T17:00:00Z","v":7254,"vw":24.277991},{"c":24.32,"h":24.32,"l":24.25,"n":251,"o":24.2583,"t":"2026-10-16T17:15:00Z","v":12811,"vw":24.268365},{"c":24.195,"h":24.44,"l":24.195,"n":241,"o":24.3,"t":"2026-10-16T17:30:00Z","v":9109,"vw":24.370934},{"c":24.205,"h":24.32,"l":24.18,"n":198,"o":24.29,"t":"2026-10-16T17:45:00Z","v":8731,"vw":24.266617},{"c":24.165,"h":24.3,"l":24.05,"n":176,"o":24.06,"t":"2026-10-16T18:00:00Z","v":6956,"vw":24.14227},{"c":24.165,"h":24.24,"l":24.13,"n":236,"o":24.155,"t":"2026-10-16T18:15:00Z","v":10493,"vw":24.192253},{"c":24.245,"h":24.27,"l":24.165,"n":253,"o":24.17,"t":"2026-10-16T18:30:00Z","v":7684,"vw":24.219158},{"c":24.235,"h":24.29,"l":24.21,"n":268,"o":24.25,"t":"2026-10-16T18:45:00Z","v":15355,"vw":24.258583},{"c":24.275,"h":24.32,"l":24.175,"n":283,"o":24.26,"t":"2026-10-16T19:00:00Z","v":10273,"vw":24.252843},{"c":24.345,"h":24.46,"l":24.28,"n":782,"o":24.3,"t":"2026-10-16T19:15:00Z","v":61902,"vw":24.38205},{"c":24.24,"h":24.495,"l":24.18,"n":516,"o":24.35,"t":"2026-10-16T19:30:00Z","v":28455,"vw":24.371286},{"c":24.2,"h":24.26,"l":24.11,"n":2162,"o":24.24,"t":"2026-10-16T19:45:00Z","v":150775,"vw":24.174741},{"c":24.17,"h":24.17,"l":24.17,"n":24,"o":24.17,"t":"2026-10-16T20:00:00Z","v":220482,"vw":24.17},{"c":24.34,"h":24.89,"l":24.34,"n":282,"o":24.49,"t":"2026-10-19T13:30:00Z","v":13857,"vw":24.556251},{"c":24.37,"h":24.48,"l":24.26,"n":254,"o":24.34,"t":"2026-10-19T13:45:00Z","v":14376,"vw":24.414071},{"c":24.6,"h":24.66,"l":24.29,"n":248,"o":24.375,"t":"2026-10-19T14:00:00Z","v":17621,"vw":24.413884},{"c":24.56,"h":24.69,"l":24.46,"n":298,"o":24.605,"t":"2026-10-19T14:15:00Z","v":17895,"vw":24.601829},{"c":24.485,"h":24.67,"l":24.46,"n":295,"o":24.61,"t":"2026-10-19T14:30:00Z","v":15856,"vw":24.51972},{"c":24.445,"h":24.55,"l":24.32,"n":416,"o":24.55,"t":"2026-10-19T14:45:00Z","v":22588,"vw":24.422605},{"c":24.475,"h":24.51,"l":24.3301,"n":346,"o":24.39,"t":"2026-10-19T15:00:00Z","v":13186,"vw":24.454418},{"c":24.33,"h":24.49,"l":24.29,"n":648,"o":24.48,"t":"2026-10-19T15:15:00Z","v":36118,"vw":24.404487},{"c":24.28,"h":24.37,"l":24.27,"n":212,"o":24.33,"t":"2026-10-19T15:30:00Z","v":10709,"vw":24.338127},{"c":24.21,"h":24.275,"l":24.19,"n":162,"o":24.275,"t":"2026-10-19T15:45:00Z","v":6530,"vw":24.221371},{"c":24.31,"h":24.31,"l":24.13,"n":211,"o":24.19,"t":"2026-10-19T16:00:00Z","v":10514,"vw":24.177089},{"c":24.35,"h":24.4,"l":24.31,"n":194,"o":24.34,"t":"2026-10-19T16:15:00Z","v":9489,"vw":24.363755},{"c":24.59,"h":24.6,"l":24.35,"n":385,"o":24.39,"t":"2026-10-19T16:30:00Z","v":23628,"vw":24.489236},{"c":24.67,"h":24.67,"l":24.51,"n":324,"o":24.54,"t":"2026-10-19T16:45:00Z","v":28120,"vw":24.580002},{"c":24.73,"h":24.76,"l":24.7,"n":91,"o":24.7,"t":"2026-10-19T17:00:00Z","v":3174,"vw":24.733489},{"c":24.85,"h":24.86,"l":24.75,"n":178,"o":24.77,"t":"2026-10-19T17:15:00Z","v":6664,"vw":24.805675},{"c":24.675,"h":24.85,"l":24.66,"n":256,"o":24.83,"t":"2026-10-19T17:30:00Z","v":10839,"vw":24.768682},{"c":24.68,"h":24.68,"l":24.59,"n":210,"o":24.65,"t":"2026-10-19T17:45:00Z","v":7658,"vw":24.614622},{"c":24.72,"h":24.72,"l":24.63,"n":233,"o":24.66,"t":"2026-10-19T18:00:00Z","v":7765,"vw":24.674773},{"c":24.7,"h":24.72,"l":24.67,"n":273,"o":24.72,"t":"2026-10-19T18:15:00Z","v":11579,"vw":24.697724},{"c":24.83,"h":24.84,"l":24.69,"n":328,"o":24.7,"t":"2026-10-19T18:30:00Z","v":13812,"vw":24.736534},{"c":24.88,"h":24.92,"l":24.83,"n":398,"o":24.83,"t":"2026-10-19T18:45:00Z","v":18697,"vw":24.873737},{"c":24.93,"h":24.97,"l":24.89,"n":421,"o":24.89,"t":"2026-10-19T19:00:00Z","v":15371,"vw":24.931074},{"c":24.95,"h":25.01,"l":24.93,"n":704,"o":24.94,"t":"2026-10-19T19:15:00Z","v":30222,"vw":24.966212},{"c":24.97,"h":25.02,"l":24.91,"n":937,"o":24.96,"t":"2026-10-19T19:30:00Z","v":40328,"vw":24.968741},{"c":24.84,"h":24.985,"l":24.67,"n":2440,"o":24.97,"t":"2026-10-19T19:45:00Z","v":127276,"vw":24.793362},{"c":24.82,"h":24.82,"l":24.82,"n":25,"o":24.82,"t":"2026-10-19T20:00:00Z","v":145268,"vw":24.82},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-20T10:45:00Z","v":100,"vw":24.9},{"c":25.273,"h":25.395,"l":24.84,"n":164,"o":24.84,"t":"2026-10-20T13:30:00Z","v":20909,"vw":25.1928},{"c":25.633,"h":25.68,"l":25.06,"n":350,"o":25.57,"t":"2026-10-20T13:45:00Z","v":27391,"vw":25.491793},{"c":25.675,"h":25.73,"l":25.575,"n":135,"o":25.625,"t":"2026-10-20T14:00:00Z","v":9740,"vw":25.610148},{"c":25.925,"h":26.005,"l":25.73,"n":339,"o":25.75,"t":"2026-10-20T14:15:00Z","v":22378,"vw":25.859969},{"c":26.31,"h":26.32,"l":25.93,"n":387,"o":25.95,"t":"2026-10-20T14:30:00Z","v":17186,"vw":26.106212},{"c":26.39,"h":26.46,"l":26.18,"n":441,"o":26.3671,"t":"2026-10-20T14:45:00Z","v":17630,"vw":26.362687},{"c":26.38,"h":26.46,"l":26.24,"n":276,"o":26.39,"t":"2026-10-20T15:00:00Z","v":12957,"vw":26.418621},{"c":26.48,"h":26.48,"l":26.225,"n":301,"o":26.27,"t":"2026-10-20T15:15:00Z","v":12911,"vw":26.291708},{"c":26.505,"h":26.515,"l":26.3901,"n":212,"o":26.41,"t":"2026-10-20T15:30:00Z","v":10166,"vw":26.450321},{"c":26.435,"h":26.505,"l":26.36,"n":329,"o":26.505,"t":"2026-10-20T15:45:00Z","v":11485,"vw":26.450344},{"c":26.385,"h":26.4499,"l":26.34,"n":256,"o":26.426,"t":"2026-10-20T16:00:00Z","v":13666,"vw":26.38937},{"c":26.49,"h":26.5399,"l":26.36,"n":252,"o":26.42,"t":"2026-10-20T16:15:00Z","v":11043,"vw":26.417761},{"c":26.45,"h":26.57,"l":26.4,"n":333,"o":26.54,"t":"2026-10-20T16:30:00Z","v":18855,"vw":26.479606},{"c":26.46,"h":26.5499,"l":26.4,"n":223,"o":26.455,"t":"2026-10-20T16:45:00Z","v":11022,"vw":26.458764},{"c":26.53,"h":26.53,"l":26.42,"n":179,"o":26.5,"t":"2026-10-20T17:00:00Z","v":11255,"vw":26.474836},{"c":26.66,"h":26.66,"l":26.57,"n":163,"o":26.57,"t":"2026-10-20T17:15:00Z","v":7433,"vw":26.610172},{"c":26.69,"h":26.7,"l":26.59,"n":269,"o":26.66,"t":"2026-10-20T17:30:00Z","v":12999,"vw":26.651283},{"c":27.065,"h":27.18,"l":26.66,"n":462,"o":26.685,"t":"2026-10-20T17:45:00Z","v":31549,"vw":26.941196},{"c":27.205,"h":27.22,"l":27,"n":318,"o":27.07,"t":"2026-10-20T18:00:00Z","v":15000,"vw":27.117557},{"c":27.06,"h":27.22,"l":26.72,"n":1014,"o":27.19,"t":"2026-10-20T18:15:00Z","v":119444,"vw":26.91269},{"c":26.98,"h":27.11,"l":26.885,"n":886,"o":27.09,"t":"2026-10-20T18:30:00Z","v":109388,"vw":27.006587},{"c":26.88,"h":26.98,"l":26.83,"n":426,"o":26.96,"t":"2026-10-20T18:45:00Z","v":21307,"vw":26.911833},{"c":26.86,"h":26.97,"l":26.8,"n":343,"o":26.85,"t":"2026-10-20T19:00:00Z","v":19551,"vw":26.911383},{"c":26.81,"h":26.85,"l":26.72,"n":327,"o":26.8,"t":"2026-10-20T19:15:00Z","v":13421,"vw":26.782438},{"c":26.785,"h":26.91,"l":26.785,"n":486,"o":26.84,"t":"2026-10-20T19:30:00Z","v":19844,"vw":26.851711},{"c":26.63,"h":26.78,"l":26.49,"n":2674,"o":26.78,"t":"2026-10-20T19:45:00Z","v":170270,"vw":26.580886},{"c":26.61,"h":26.61,"l":26.61,"n":31,"o":26.61,"t":"2026-10-20T20:00:00Z","v":1215687,"vw":26.61},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-20T21:00:00Z","v":5061,"vw":26.61},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-20T23:15:00Z","v":112,"vw":26.8},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-21T11:00:00Z","v":201,"vw":26.5},{"c":26.45,"h":26.65,"l":26.45,"n":17,"o":26.65,"t":"2026-10-21T11:45:00Z","v":810,"vw":26.552},{"c":26.74,"h":26.8,"l":26.74,"n":42,"o":26.8,"t":"2026-10-21T12:00:00Z","v":1244,"vw":26.766201},{"c":27.03,"h":27.2,"l":26.69,"n":254,"o":26.85,"t":"2026-10-21T13:30:00Z","v":18419,"vw":26.875763},{"c":26.905,"h":27.22,"l":26.87,"n":373,"o":27,"t":"2026-10-21T13:45:00Z","v":16759,"vw":27.044499},{"c":26.65,"h":26.835,"l":26.545,"n":345,"o":26.81,"t":"2026-10-21T14:00:00Z","v":14252,"vw":26.651218},{"c":26.81,"h":26.99,"l":26.6,"n":497,"o":26.66,"t":"2026-10-21T14:15:00Z","v":21953,"vw":26.791868},{"c":27.005,"h":27.08,"l":26.78,"n":438,"o":26.87,"t":"2026-10-21T14:30:00Z","v":25771,"vw":26.883229},{"c":26.845,"h":27.1,"l":26.79,"n":403,"o":27.005,"t":"2026-10-21T14:45:00Z","v":13092,"vw":26.965991},{"c":26.865,"h":26.91,"l":26.69,"n":562,"o":26.85,"t":"2026-10-21T15:00:00Z","v":29547,"vw":26.775972},{"c":26.91,"h":27,"l":26.82,"n":537,"o":26.9,"t":"2026-10-21T15:15:00Z","v":30154,"vw":26.95375},{"c":26.56,"h":26.91,"l":26.45,"n":1036,"o":26.91,"t":"2026-10-21T15:30:00Z","v":74345,"vw":26.706143},{"c":26.31,"h":26.65,"l":26.3,"n":615,"o":26.56,"t":"2026-10-21T15:45:00Z","v":54899,"vw":26.518549},{"c":26.25,"h":26.41,"l":26.19,"n":390,"o":26.37,"t":"2026-10-21T16:00:00Z","v":33689,"vw":26.299357},{"c":26.15,"h":26.34,"l":26.06,"n":920,"o":26.26,"t":"2026-10-21T16:15:00Z","v":180793,"vw":26.278204},{"c":26.13,"h":26.3,"l":26.13,"n":367,"o":26.15,"t":"2026-10-21T16:30:00Z","v":55626,"vw":26.171825},{"c":26.2,"h":26.23,"l":26.15,"n":629,"o":26.16,"t":"2026-10-21T16:45:00Z","v":43223,"vw":26.176758},{"c":25.95,"h":26.24,"l":25.95,"n":579,"o":26.16,"t":"2026-10-21T17:00:00Z","v":39296,"vw":26.140559},{"c":26.04,"h":26.065,"l":25.97,"n":459,"o":25.97,"t":"2026-10-21T17:15:00Z","v":31514,"vw":26.007147},{"c":26.06,"h":26.125,"l":26.025,"n":493,"o":26.04,"t":"2026-10-21T17:30:00Z","v":34198,"vw":26.054168},{"c":25.88,"h":26.02,"l":25.75,"n":624,"o":26.02,"t":"2026-10-21T17:45:00Z","v":54558,"vw":25.879397},{"c":25.745,"h":25.98,"l":25.66,"n":788,"o":25.875,"t":"2026-10-21T18:00:00Z","v":43083,"vw":25.826292},{"c":25.53,"h":25.765,"l":25.31,"n":1237,"o":25.765,"t":"2026-10-21T18:15:00Z","v":215787,"vw":25.525124},{"c":25.48,"h":25.55,"l":25.35,"n":671,"o":25.55,"t":"2026-10-21T18:30:00Z","v":48479,"vw":25.465966},{"c":25.45,"h":25.565,"l":25.45,"n":667,"o":25.5,"t":"2026-10-21T18:45:00Z","v":38274,"vw":25.49614},{"c":25.59,"h":25.705,"l":25.465,"n":1466,"o":25.465,"t":"2026-10-21T19:00:00Z","v":70714,"vw":25.587278},{"c":25.62,"h":25.68,"l":25.44,"n":1047,"o":25.6,"t":"2026-10-21T19:15:00Z","v":64903,"vw":25.567253},{"c":25.59,"h":25.74,"l":25.56,"n":1579,"o":25.6,"t":"2026-10-21T19:30:00Z","v":108036,"vw":25.671954},{"c":25.68,"h":25.77,"l":25.52,"n":3190,"o":25.555,"t":"2026-10-21T19:45:00Z","v":224797,"vw":25.672535},{"c":25.68,"h":25.68,"l":25.68,"n":44,"o":25.68,"t":"2026-10-21T20:00:00Z","v":650611,"vw":25.68},{"c":25.75,"h":25.75,"l":25.75,"n":13,"o":25.75,"t":"2026-10-22T09:45:00Z","v":260,"vw":25.75},{"c":25.65,"h":25.65,"l":25.65,"n":5,"o":25.65,"t":"2026-10-22T11:00:00Z","v":143,"vw":25.65},{"c":25.76,"h":25.76,"l":25.76,"n":12,"o":25.76,"t":"2026-10-22T12:45:00Z","v":116,"vw":25.76},{"c":25.87,"h":25.87,"l":25.75,"n":2,"o":25.75,"t":"2026-10-22T13:15:00Z","v":495,"vw":25.774242},{"c":26.29,"h":26.345,"l":25.69,"n":144,"o":25.92,"t":"2026-10-22T13:30:00Z","v":20905,"vw":25.958687},{"c":26.655,"h":26.72,"l":26.29,"n":274,"o":26.29,"t":"2026-10-22T13:45:00Z","v":21619,"vw":26.631647},{"c":26.3,"h":26.645,"l":26.29,"n":354,"o":26.645,"t":"2026-10-22T14:00:00Z","v":21282,"vw":26.37464},{"c":26.11,"h":26.3,"l":26.03,"n":395,"o":26.3,"t":"2026-10-22T14:15:00Z","v":19688,"vw":26.147222},{"c":26.09,"h":26.135,"l":25.93,"n":319,"o":26.12,"t":"2026-10-22T14:30:00Z","v":28258,"vw":26.071909},{"c":26.145,"h":26.21,"l":26.1,"n":277,"o":26.15,"t":"2026-10-22T14:45:00Z","v":7264,"vw":26.149334},{"c":26.15,"h":26.245,"l":26.13,"n":667,"o":26.16,"t":"2026-10-22T15:00:00Z","v":30698,"vw":26.166852},{"c":26.35,"h":26.38,"l":26.24,"n":216,"o":26.24,"t":"2026-10-22T15:15:00Z","v":9586,"vw":26.327448},{"c":26.34,"h":26.41,"l":26.25,"n":324,"o":26.39,"t":"2026-10-22T15:30:00Z","v":22046,"vw":26.320556},{"c":26.35,"h":26.39,"l":26.28,"n":218,"o":26.335,"t":"2026-10-22T15:45:00Z","v":7374,"vw":26.35393},{"c":26.27,"h":26.35,"l":26.27,"n":149,"o":26.34,"t":"2026-10-22T16:00:00Z","v":8001,"vw":26.301555},{"c":26.42,"h":26.42,"l":26.28,"n":208,"o":26.28,"t":"2026-10-22T16:15:00Z","v":9057,"vw":26.347963},{"c":26.21,"h":26.39,"l":26.17,"n":408,"o":26.39,"t":"2026-10-22T16:30:00Z","v":21588,"vw":26.215364},{"c":26.21,"h":26.32,"l":26.11,"n":249,"o":26.2,"t":"2026-10-22T16:45:00Z","v":8961,"vw":26.173739},{"c":26.24,"h":26.26,"l":26.115,"n":221,"o":26.22,"t":"2026-10-22T17:00:00Z","v":6674,"vw":26.174878},{"c":26.26,"h":26.31,"l":26.22,"n":259,"o":26.28,"t":"2026-10-22T17:15:00Z","v":7706,"vw":26.26235},{"c":26.278,"h":26.335,"l":26.17,"n":232,"o":26.27,"t":"2026-10-22T17:30:00Z","v":8798,"vw":26.252922},{"c":26.2,"h":26.27,"l":26.2,"n":211,"o":26.26,"t":"2026-10-22T17:45:00Z","v":6256,"vw":26.237925},{"c":26.14,"h":26.25,"l":26.11,"n":465,"o":26.21,"t":"2026-10-22T18:00:00Z","v":18447,"vw":26.167839},{"c":26.14,"h":26.245,"l":26.14,"n":223,"o":26.145,"t":"2026-10-22T18:15:00Z","v":7156,"vw":26.201005},{"c":26.07,"h":26.17,"l":26.06,"n":232,"o":26.11,"t":"2026-10-22T18:30:00Z","v":8609,"vw":26.102238},{"c":25.84,"h":26.085,"l":25.84,"n":262,"o":26.085,"t":"2026-10-22T18:45:00Z","v":9275,"vw":25.998046},{"c":25.88,"h":25.92,"l":25.85,"n":280,"o":25.88,"t":"2026-10-22T19:00:00Z","v":8564,"vw":25.888515},{"c":25.77,"h":25.89,"l":25.77,"n":376,"o":25.89,"t":"2026-10-22T19:15:00Z","v":10314,"vw":25.84231},{"c":25.71,"h":25.76,"l":25.64,"n":542,"o":25.76,"t":"2026-10-22T19:30:00Z","v":18739,"vw":25.707953},{"c":25.73,"h":25.755,"l":25.64,"n":1851,"o":25.69,"t":"2026-10-22T19:45:00Z","v":82359,"vw":25.701789},{"c":25.7,"h":25.7,"l":25.7,"n":29,"o":25.7,"t":"2026-10-22T20:00:00Z","v":385395,"vw":25.7},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-22T20:15:00Z","v":2484,"vw":25.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.9054621465865468,"strike":31.65114673830566,"iv":0.8966642657652922,"gamma":0.057608042334732275,"theta":-0.03738918244736078,"vega":0.022846806186465722,"rho":0.00428544124268601,"breakevenPct":26.679412003471626},{"delta":0.3,"premium":1.9037044556929081,"strike":37.047051111853555,"iv":1.673671670227031,"gamma":0.03573889963777895,"theta":-0.07493553031455283,"vega":0.02496055189387003,"rho":0.0045496903647146685,"breakevenPct":51.559360185005715},{"delta":0.35,"premium":2.45,"strike":36.51749909302056,"iv":1.8765695277208827,"gamma":0.02744844180685466,"theta":-0.08754770340396048,"vega":0.02677695310625919,"rho":0.005149980282259573,"breakevenPct":51.62451008957419},{"delta":0.4,"premium":2.4087988053281792,"strike":33.35195221312716,"iv":1.5898376699056063,"gamma":0.03823866190753668,"theta":-0.07545577582052702,"vega":0.027202102761824602,"rho":0.006187118500971164,"breakevenPct":39.14689112239434},{"delta":0.45,"premium":2.357471665375333,"strike":31.298866615013306,"iv":1.3533239850713865,"gamma":0.049684418567434246,"theta":-0.0646996854025017,"vega":0.027373660588318065,"rho":0.0072317908317053176,"breakevenPct":30.958514709683435},{"delta":0.5,"premium":2.306144525422486,"strike":29.245781016899453,"iv":1.1168103002371668,"gamma":0.061130175227331815,"theta":-0.05394359498447638,"vega":0.027545218414811525,"rho":0.008276463162439471,"breakevenPct":22.770138296972537},{"delta":0.55,"premium":2.25481738546964,"strike":27.192695418785597,"iv":0.8802966154029468,"gamma":0.0725759318872294,"theta":-0.04318750456645105,"vega":0.027716776241304985,"rho":0.009321135493173626,"breakevenPct":14.581761884261628},{"delta":0.6,"premium":2.2034902455167935,"strike":25.139609820671744,"iv":0.643782930568727,"gamma":0.08402168854712695,"theta":-0.032431414148425736,"vega":0.027888334067798445,"rho":0.01036580782390778,"breakevenPct":6.3933854715507294},{"delta":0.65,"premium":2.7913705583756343,"strike":24.260786802030456,"iv":0.6819582487309644,"gamma":0.07533807106598985,"theta":-0.032113959390862944,"vega":0.026303299492385787,"rho":0.010935052613881214,"breakevenPct":5.261312686405025},{"delta":0.7,"premium":3.4258883248730956,"strike":23.46763959390863,"iv":0.7401752538071066,"gamma":0.06518578680203047,"theta":-0.03255812182741116,"vega":0.02459010152284264,"rho":0.011469609557533048,"breakevenPct":4.644077504987261},{"delta":0.75,"premium":4.060406091370559,"strike":22.674492385786802,"iv":0.7983922588832487,"gamma":0.05503350253807107,"theta":-0.03300228426395939,"vega":0.022876903553299494,"rho":0.012004166501184884,"breakevenPct":4.026842323569496},{"delta":0.8,"premium":6.755040252848216,"strike":20.155926373533745,"iv":1.286443979665719,"gamma":0.036536634566137885,"theta":-0.04386069413028526,"vega":0.02006213645176663,"rho":0.010912365619974655,"breakevenPct":4.711932398373396},{"delta":0.85,"premium":8.092275363197716,"strike":18.680094421819913,"iv":1.421787057278706,"gamma":0.024760806508709467,"theta":-0.04333015446574197,"vega":0.016875135627948932,"rho":0.010889722780525224,"breakevenPct":4.172645077889607},{"delta":0.9,"premium":9.587353527913526,"strike":16.6965780327413,"iv":1.3947390537112676,"gamma":0.019158077937584388,"theta":-0.03025313049237858,"vega":0.012513123046717619,"rho":0.010732141348518007,"breakevenPct":2.272107239902051}],"put":[{"delta":0.45,"premium":3.4923004979900742,"strike":26.382658858215283,"iv":1.0172101068720243,"gamma":0.05177217778688197,"theta":-0.04580117282026856,"vega":0.027240607107246177,"rho":-0.012062817925082979,"breakevenPct":10.932457742314353},{"delta":0.5,"premium":4.605033335847205,"strike":27.791181437781272,"iv":1.0549495467425662,"gamma":0.04898169433037953,"theta":-0.04578463590946952,"vega":0.026498435301550497,"rho":-0.013961788144700251,"breakevenPct":9.781524895198178},{"delta":0.55,"premium":5.717766173704336,"strike":29.199704017347262,"iv":1.0926889866131082,"gamma":0.04619121087387708,"theta":-0.04576809899867047,"vega":0.025756263495854814,"rho":-0.015860758364317523,"breakevenPct":8.630592048082},{"delta":0.6,"premium":6.830499011561466,"strike":30.608226596913248,"iv":1.1304284264836502,"gamma":0.043400727417374635,"theta":-0.04575156208787143,"vega":0.025014091690159133,"rho":-0.017759728583934795,"breakevenPct":7.479659200965826},{"delta":0.65,"premium":7.943231849418597,"strike":32.01674917647924,"iv":1.1681678663541921,"gamma":0.040610243960872185,"theta":-0.045735025177072376,"vega":0.024271919884463453,"rho":-0.019658698803552067,"breakevenPct":6.328726353849649},{"delta":0.7,"premium":9.055964687275727,"strike":33.42527175604522,"iv":1.205907306224734,"gamma":0.03781976050436974,"theta":-0.04571848826627333,"vega":0.023529748078767773,"rho":-0.021557669023169336,"breakevenPct":5.177793506733474},{"delta":0.75,"premium":10.16869752513286,"strike":34.833794335611216,"iv":1.243646746095276,"gamma":0.03502927704786729,"theta":-0.045701951355474286,"vega":0.02278757627307209,"rho":-0.02345663924278661,"breakevenPct":4.026860659617297},{"delta":0.8,"premium":14.10175266790974,"strike":39.03012650308453,"iv":1.3049646349181387,"gamma":0.029157532746125005,"theta":-0.039117221974255934,"vega":0.01948993962094563,"rho":-0.027596561910735215,"breakevenPct":3.002436439008598},{"delta":0.85,"premium":18.41212984241057,"strike":43.59943092835043,"iv":1.369437010108772,"gamma":0.022873556267808695,"theta":-0.03165375482488626,"vega":0.015850415381654964,"rho":-0.03203629454342655,"breakevenPct":1.9949374087943255},{"delta":0.9,"premium":22.722507016911408,"strike":48.168735353616334,"iv":1.4339093852994054,"gamma":0.016589579789492374,"theta":-0.02419028767551657,"vega":0.012210891142364292,"rho":-0.03647602717611789,"breakevenPct":0.9874383785800509}]},"raw":{"call":[{"delta":0.25,"premium":0.9054621465865468,"strike":31.65114673830566,"iv":0.8966642657652922,"gamma":0.057608042334732275,"theta":-0.03738918244736078,"vega":0.022846806186465722,"rho":0.00428544124268601,"breakevenPct":26.679412003471626},{"delta":0.3,"premium":1.9037044556929081,"strike":37.047051111853555,"iv":1.673671670227031,"gamma":0.03573889963777895,"theta":-0.07493553031455283,"vega":0.02496055189387003,"rho":0.0045496903647146685,"breakevenPct":51.559360185005715},{"delta":0.35,"premium":2.45,"strike":36.51749909302056,"iv":1.8765695277208827,"gamma":0.02744844180685466,"theta":-0.08754770340396048,"vega":0.02677695310625919,"rho":0.005149980282259573,"breakevenPct":51.62451008957419},{"delta":0.4,"premium":2.4087988053281792,"strike":33.35195221312716,"iv":1.5898376699056063,"gamma":0.03823866190753668,"theta":-0.07545577582052702,"vega":0.027202102761824602,"rho":0.006187118500971164,"breakevenPct":39.14689112239434},{"delta":0.45,"premium":2.357471665375333,"strike":31.298866615013306,"iv":1.3533239850713865,"gamma":0.049684418567434246,"theta":-0.0646996854025017,"vega":0.027373660588318065,"rho":0.0072317908317053176,"breakevenPct":30.958514709683435},{"delta":0.5,"premium":2.306144525422486,"strike":29.245781016899453,"iv":1.1168103002371668,"gamma":0.061130175227331815,"theta":-0.05394359498447638,"vega":0.027545218414811525,"rho":0.008276463162439471,"breakevenPct":22.770138296972537},{"delta":0.55,"premium":2.25481738546964,"strike":27.192695418785597,"iv":0.8802966154029468,"gamma":0.0725759318872294,"theta":-0.04318750456645105,"vega":0.027716776241304985,"rho":0.009321135493173626,"breakevenPct":14.581761884261628},{"delta":0.6,"premium":2.2034902455167935,"strike":25.139609820671744,"iv":0.643782930568727,"gamma":0.08402168854712695,"theta":-0.032431414148425736,"vega":0.027888334067798445,"rho":0.01036580782390778,"breakevenPct":6.3933854715507294},{"delta":0.65,"premium":2.7913705583756343,"strike":24.260786802030456,"iv":0.6819582487309644,"gamma":0.07533807106598985,"theta":-0.032113959390862944,"vega":0.026303299492385787,"rho":0.010935052613881214,"breakevenPct":5.261312686405025},{"delta":0.7,"premium":3.4258883248730956,"strike":23.46763959390863,"iv":0.7401752538071066,"gamma":0.06518578680203047,"theta":-0.03255812182741116,"vega":0.02459010152284264,"rho":0.011469609557533048,"breakevenPct":4.644077504987261},{"delta":0.75,"premium":4.060406091370559,"strike":22.674492385786802,"iv":0.7983922588832487,"gamma":0.05503350253807107,"theta":-0.03300228426395939,"vega":0.022876903553299494,"rho":0.012004166501184884,"breakevenPct":4.026842323569496},{"delta":0.8,"premium":6.755040252848216,"strike":20.155926373533745,"iv":1.286443979665719,"gamma":0.036536634566137885,"theta":-0.04386069413028526,"vega":0.02006213645176663,"rho":0.010912365619974655,"breakevenPct":4.711932398373396},{"delta":0.85,"premium":8.092275363197716,"strike":18.680094421819913,"iv":1.421787057278706,"gamma":0.024760806508709467,"theta":-0.04333015446574197,"vega":0.016875135627948932,"rho":0.010889722780525224,"breakevenPct":4.172645077889607},{"delta":0.9,"premium":9.587353527913526,"strike":16.6965780327413,"iv":1.3947390537112676,"gamma":0.019158077937584388,"theta":-0.03025313049237858,"vega":0.012513123046717619,"rho":0.010732141348518007,"breakevenPct":2.272107239902051}],"put":[{"delta":0.45,"premium":3.4923004979900742,"strike":26.382658858215283,"iv":1.0172101068720243,"gamma":0.05177217778688197,"theta":-0.04580117282026856,"vega":0.027240607107246177,"rho":-0.012062817925082979,"breakevenPct":10.932457742314353},{"delta":0.5,"premium":4.605033335847205,"strike":27.791181437781272,"iv":1.0549495467425662,"gamma":0.04898169433037953,"theta":-0.04578463590946952,"vega":0.026498435301550497,"rho":-0.013961788144700251,"breakevenPct":9.781524895198178},{"delta":0.55,"premium":5.717766173704336,"strike":29.199704017347262,"iv":1.0926889866131082,"gamma":0.04619121087387708,"theta":-0.04576809899867047,"vega":0.025756263495854814,"rho":-0.015860758364317523,"breakevenPct":8.630592048082},{"delta":0.6,"premium":6.830499011561466,"strike":30.608226596913248,"iv":1.1304284264836502,"gamma":0.043400727417374635,"theta":-0.04575156208787143,"vega":0.025014091690159133,"rho":-0.017759728583934795,"breakevenPct":7.479659200965826},{"delta":0.65,"premium":7.943231849418597,"strike":32.01674917647924,"iv":1.1681678663541921,"gamma":0.040610243960872185,"theta":-0.045735025177072376,"vega":0.024271919884463453,"rho":-0.019658698803552067,"breakevenPct":6.328726353849649},{"delta":0.7,"premium":9.055964687275727,"strike":33.42527175604522,"iv":1.205907306224734,"gamma":0.03781976050436974,"theta":-0.04571848826627333,"vega":0.023529748078767773,"rho":-0.021557669023169336,"breakevenPct":5.177793506733474},{"delta":0.75,"premium":10.16869752513286,"strike":34.833794335611216,"iv":1.243646746095276,"gamma":0.03502927704786729,"theta":-0.045701951355474286,"vega":0.02278757627307209,"rho":-0.02345663924278661,"breakevenPct":4.026860659617297},{"delta":0.8,"premium":14.10175266790974,"strike":39.03012650308453,"iv":1.3049646349181387,"gamma":0.029157532746125005,"theta":-0.039117221974255934,"vega":0.01948993962094563,"rho":-0.027596561910735215,"breakevenPct":3.002436439008598},{"delta":0.85,"premium":18.41212984241057,"strike":43.59943092835043,"iv":1.369437010108772,"gamma":0.022873556267808695,"theta":-0.03165375482488626,"vega":0.015850415381654964,"rho":-0.03203629454342655,"breakevenPct":1.9949374087943255},{"delta":0.9,"premium":22.722507016911408,"strike":48.168735353616334,"iv":1.4339093852994054,"gamma":0.016589579789492374,"theta":-0.02419028767551657,"vega":0.012210891142364292,"rho":-0.03647602717611789,"breakevenPct":0.9874383785800509}]}},"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"}}