{"symbol":"TRN","url":"https://intraalpha.com/companies/TRN","capturedAt":"2026-10-23T02:01:26.837Z","state":"ready","quote":{"symbol":"TRN","last_price":25.82,"prev_close":25.23,"regular_close":25.82,"change":0.59,"change_pct":2.3385,"regular_change":0.59,"regular_change_pct":2.3385,"extended_change":0,"extended_change_pct":0,"bid":24,"ask":26.08,"bid_size":100,"ask_size":100,"volume":779108,"vwap":25.758449,"open":25.17,"high":25.9484,"low":25.17,"close":25.82,"trade_count":12718,"last_trade_at":"2026-10-22T23:00:00.001487793Z","last_quote_at":"2026-10-23T00:00:00.13130904Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:25.216246241-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TRN","fetched_at":"2026-10-23T02:01:26.324166+00:00","name":"Trinity Industries Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"RAILROADS","country":"USA","description":"Trinity Industries, Inc. provides rail transportation products and services in North America. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2010061000,"ebitda":618200000,"pe_ratio":5.92,"peg_ratio":0.692,"book_value":14.34,"dividend_per_share":1.23,"dividend_yield":0.0496,"eps":4.26,"revenue_ttm":2042400000,"gross_profit_ttm":535900000,"profit_margin":0.166,"operating_margin_ttm":0.121,"return_on_assets_ttm":0.0234,"return_on_equity_ttm":0.302,"quarterly_earnings_growth":6.2,"quarterly_revenue_growth":-0.042,"analyst_target_price":31,"analyst_number":0,"beta":1.355,"fifty_two_week_high":37.86,"fifty_two_week_low":23.77,"fifty_day_ma":27.66,"two_hundred_day_ma":31.48,"shares_outstanding":79669000,"forward_pe":20.08,"price_to_sales":0.984,"price_to_book":1.939,"ev_to_revenue":3.568,"ev_to_ebitda":6.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:26.324166+00:00"},"optionObservedAt":"2026-10-22T19:55:02.470Z","bars":[{"c":25.51,"h":25.56,"l":25.5,"n":73,"o":25.56,"t":"2026-10-16T13:30:00Z","v":15070,"vw":25.554491},{"c":25.68,"h":25.74,"l":25.6,"n":43,"o":25.6,"t":"2026-10-16T13:35:00Z","v":2113,"vw":25.714286},{"c":25.74,"h":25.74,"l":25.69,"n":12,"o":25.69,"t":"2026-10-16T13:40:00Z","v":489,"vw":25.706667},{"c":25.82,"h":25.83,"l":25.76,"n":123,"o":25.76,"t":"2026-10-16T13:45:00Z","v":6758,"vw":25.804784},{"c":25.75,"h":25.805,"l":25.75,"n":49,"o":25.805,"t":"2026-10-16T13:50:00Z","v":5847,"vw":25.753977},{"c":25.76,"h":25.765,"l":25.76,"n":44,"o":25.765,"t":"2026-10-16T13:55:00Z","v":3222,"vw":25.761564},{"c":25.76,"h":25.76,"l":25.74,"n":13,"o":25.74,"t":"2026-10-16T14:00:00Z","v":1769,"vw":25.743686},{"c":25.66,"h":25.735,"l":25.66,"n":98,"o":25.72,"t":"2026-10-16T14:05:00Z","v":4965,"vw":25.713914},{"c":25.59,"h":25.64,"l":25.59,"n":60,"o":25.6194,"t":"2026-10-16T14:10:00Z","v":4238,"vw":25.604851},{"c":25.52,"h":25.58,"l":25.5,"n":73,"o":25.57,"t":"2026-10-16T14:15:00Z","v":3022,"vw":25.547523},{"c":25.54,"h":25.54,"l":25.49,"n":33,"o":25.49,"t":"2026-10-16T14:20:00Z","v":1223,"vw":25.523004},{"c":25.5025,"h":25.52,"l":25.5025,"n":145,"o":25.52,"t":"2026-10-16T14:25:00Z","v":3488,"vw":25.512909},{"c":25.515,"h":25.57,"l":25.5,"n":115,"o":25.52,"t":"2026-10-16T14:30:00Z","v":6476,"vw":25.532352},{"c":25.49,"h":25.5399,"l":25.49,"n":75,"o":25.515,"t":"2026-10-16T14:35:00Z","v":4482,"vw":25.522118},{"c":25.44,"h":25.5,"l":25.44,"n":123,"o":25.49,"t":"2026-10-16T14:40:00Z","v":5103,"vw":25.479523},{"c":25.5,"h":25.5,"l":25.46,"n":90,"o":25.46,"t":"2026-10-16T14:45:00Z","v":5846,"vw":25.47885},{"c":25.51,"h":25.545,"l":25.46,"n":186,"o":25.51,"t":"2026-10-16T14:50:00Z","v":7605,"vw":25.499933},{"c":25.53,"h":25.54,"l":25.52,"n":65,"o":25.52,"t":"2026-10-16T14:55:00Z","v":2247,"vw":25.5325},{"c":25.535,"h":25.535,"l":25.535,"n":12,"o":25.535,"t":"2026-10-16T15:00:00Z","v":312,"vw":25.535},{"c":25.57,"h":25.59,"l":25.535,"n":93,"o":25.535,"t":"2026-10-16T15:05:00Z","v":2829,"vw":25.565365},{"c":25.54,"h":25.59,"l":25.535,"n":120,"o":25.59,"t":"2026-10-16T15:10:00Z","v":4971,"vw":25.563858},{"c":25.58,"h":25.59,"l":25.55,"n":50,"o":25.55,"t":"2026-10-16T15:15:00Z","v":2117,"vw":25.57875},{"c":25.495,"h":25.6,"l":25.495,"n":170,"o":25.6,"t":"2026-10-16T15:20:00Z","v":9946,"vw":25.55699},{"c":25.445,"h":25.54,"l":25.43,"n":97,"o":25.525,"t":"2026-10-16T15:25:00Z","v":4236,"vw":25.494152},{"c":25.44,"h":25.47,"l":25.4201,"n":109,"o":25.445,"t":"2026-10-16T15:30:00Z","v":6478,"vw":25.446771},{"c":25.38,"h":25.435,"l":25.37,"n":98,"o":25.435,"t":"2026-10-16T15:35:00Z","v":6612,"vw":25.41192},{"c":25.32,"h":25.38,"l":25.32,"n":113,"o":25.38,"t":"2026-10-16T15:40:00Z","v":4849,"vw":25.346375},{"c":25.305,"h":25.35,"l":25.305,"n":98,"o":25.31,"t":"2026-10-16T15:45:00Z","v":4048,"vw":25.334037},{"c":25.295,"h":25.31,"l":25.28,"n":79,"o":25.295,"t":"2026-10-16T15:50:00Z","v":3132,"vw":25.293552},{"c":25.23,"h":25.285,"l":25.23,"n":65,"o":25.28,"t":"2026-10-16T15:55:00Z","v":4804,"vw":25.272231},{"c":25.285,"h":25.285,"l":25.21,"n":177,"o":25.24,"t":"2026-10-16T16:00:00Z","v":6934,"vw":25.239953},{"c":25.29,"h":25.31,"l":25.29,"n":29,"o":25.31,"t":"2026-10-16T16:05:00Z","v":1505,"vw":25.302222},{"c":25.27,"h":25.29,"l":25.26,"n":108,"o":25.29,"t":"2026-10-16T16:10:00Z","v":3750,"vw":25.274789},{"c":25.27,"h":25.27,"l":25.25,"n":109,"o":25.27,"t":"2026-10-16T16:15:00Z","v":4154,"vw":25.258636},{"c":25.26,"h":25.29,"l":25.26,"n":70,"o":25.29,"t":"2026-10-16T16:20:00Z","v":1806,"vw":25.275075},{"c":25.22,"h":25.24,"l":25.2,"n":62,"o":25.24,"t":"2026-10-16T16:25:00Z","v":1973,"vw":25.231453},{"c":25.13,"h":25.2,"l":25.13,"n":104,"o":25.2,"t":"2026-10-16T16:30:00Z","v":2913,"vw":25.173529},{"c":25.17,"h":25.18,"l":25.13,"n":82,"o":25.13,"t":"2026-10-16T16:35:00Z","v":4830,"vw":25.15865},{"c":25.19,"h":25.19,"l":25.16,"n":133,"o":25.19,"t":"2026-10-16T16:40:00Z","v":4357,"vw":25.179057},{"c":25.155,"h":25.18,"l":25.155,"n":66,"o":25.18,"t":"2026-10-16T16:45:00Z","v":2319,"vw":25.166154},{"c":25.19,"h":25.19,"l":25.15,"n":107,"o":25.16,"t":"2026-10-16T16:50:00Z","v":4659,"vw":25.167043},{"c":25.275,"h":25.275,"l":25.185,"n":202,"o":25.2,"t":"2026-10-16T16:55:00Z","v":8456,"vw":25.215503},{"c":25.2,"h":25.2745,"l":25.2,"n":149,"o":25.2745,"t":"2026-10-16T17:00:00Z","v":6115,"vw":25.240553},{"c":25.185,"h":25.21,"l":25.185,"n":54,"o":25.2,"t":"2026-10-16T17:05:00Z","v":1765,"vw":25.198125},{"c":25.21,"h":25.22,"l":25.205,"n":71,"o":25.205,"t":"2026-10-16T17:10:00Z","v":2521,"vw":25.210833},{"c":25.18,"h":25.19,"l":25.18,"n":63,"o":25.19,"t":"2026-10-16T17:15:00Z","v":1763,"vw":25.186791},{"c":25.23,"h":25.23,"l":25.19,"n":101,"o":25.19,"t":"2026-10-16T17:20:00Z","v":4338,"vw":25.205677},{"c":25.27,"h":25.27,"l":25.23,"n":98,"o":25.24,"t":"2026-10-16T17:25:00Z","v":3881,"vw":25.248385},{"c":25.225,"h":25.25,"l":25.22,"n":78,"o":25.25,"t":"2026-10-16T17:30:00Z","v":4728,"vw":25.235574},{"c":25.24,"h":25.27,"l":25.24,"n":90,"o":25.25,"t":"2026-10-16T17:35:00Z","v":4439,"vw":25.250162},{"c":25.25,"h":25.28,"l":25.215,"n":161,"o":25.22,"t":"2026-10-16T17:40:00Z","v":6973,"vw":25.237281},{"c":25.21,"h":25.24,"l":25.21,"n":90,"o":25.24,"t":"2026-10-16T17:45:00Z","v":3810,"vw":25.225841},{"c":25.155,"h":25.2,"l":25.155,"n":61,"o":25.2,"t":"2026-10-16T17:50:00Z","v":1848,"vw":25.178334},{"c":25.14,"h":25.155,"l":25.14,"n":62,"o":25.155,"t":"2026-10-16T17:55:00Z","v":2019,"vw":25.1465},{"c":25.16,"h":25.16,"l":25.095,"n":212,"o":25.14,"t":"2026-10-16T18:00:00Z","v":12308,"vw":25.118621},{"c":25.16,"h":25.18,"l":25.13,"n":88,"o":25.13,"t":"2026-10-16T18:05:00Z","v":2508,"vw":25.152692},{"c":25.18,"h":25.19,"l":25.16,"n":84,"o":25.16,"t":"2026-10-16T18:10:00Z","v":3859,"vw":25.173724},{"c":25.145,"h":25.19,"l":25.14,"n":97,"o":25.19,"t":"2026-10-16T18:15:00Z","v":4977,"vw":25.16313},{"c":25.11,"h":25.16,"l":25.06,"n":239,"o":25.14,"t":"2026-10-16T18:20:00Z","v":10179,"vw":25.118241},{"c":25.13,"h":25.14,"l":25.0726,"n":137,"o":25.11,"t":"2026-10-16T18:25:00Z","v":6541,"vw":25.099965},{"c":25.13,"h":25.13,"l":25.095,"n":96,"o":25.11,"t":"2026-10-16T18:30:00Z","v":6244,"vw":25.112859},{"c":25.16,"h":25.16,"l":25.11,"n":120,"o":25.125,"t":"2026-10-16T18:35:00Z","v":5212,"vw":25.12476},{"c":25.14,"h":25.18,"l":25.13,"n":109,"o":25.15,"t":"2026-10-16T18:40:00Z","v":5696,"vw":25.148297},{"c":25.18,"h":25.18,"l":25.135,"n":122,"o":25.14,"t":"2026-10-16T18:45:00Z","v":5917,"vw":25.158326},{"c":25.17,"h":25.175,"l":25.155,"n":81,"o":25.175,"t":"2026-10-16T18:50:00Z","v":3316,"vw":25.16357},{"c":25.21,"h":25.21,"l":25.17,"n":152,"o":25.17,"t":"2026-10-16T18:55:00Z","v":4404,"vw":25.191072},{"c":25.195,"h":25.22,"l":25.175,"n":117,"o":25.21,"t":"2026-10-16T19:00:00Z","v":7064,"vw":25.199859},{"c":25.19,"h":25.21,"l":25.175,"n":114,"o":25.2,"t":"2026-10-16T19:05:00Z","v":5178,"vw":25.197728},{"c":25.23,"h":25.24,"l":25.1977,"n":184,"o":25.1977,"t":"2026-10-16T19:10:00Z","v":8443,"vw":25.225349},{"c":25.22,"h":25.24,"l":25.2,"n":141,"o":25.24,"t":"2026-10-16T19:15:00Z","v":6187,"vw":25.22469},{"c":25.24,"h":25.24,"l":25.21,"n":157,"o":25.22,"t":"2026-10-16T19:20:00Z","v":7073,"vw":25.226472},{"c":25.26,"h":25.26,"l":25.22,"n":320,"o":25.23,"t":"2026-10-16T19:25:00Z","v":15798,"vw":25.24034},{"c":25.25,"h":25.295,"l":25.25,"n":206,"o":25.27,"t":"2026-10-16T19:30:00Z","v":9767,"vw":25.275392},{"c":25.26,"h":25.275,"l":25.245,"n":261,"o":25.25,"t":"2026-10-16T19:35:00Z","v":12198,"vw":25.25614},{"c":25.24,"h":25.26,"l":25.22,"n":250,"o":25.25,"t":"2026-10-16T19:40:00Z","v":14176,"vw":25.240227},{"c":25.29,"h":25.29,"l":25.22,"n":285,"o":25.25,"t":"2026-10-16T19:45:00Z","v":12825,"vw":25.255315},{"c":25.27,"h":25.37,"l":25.27,"n":424,"o":25.31,"t":"2026-10-16T19:50:00Z","v":21926,"vw":25.330407},{"c":25.22,"h":25.3,"l":25.18,"n":1487,"o":25.275,"t":"2026-10-16T19:55:00Z","v":107241,"vw":25.223848},{"c":25.22,"h":25.22,"l":25.22,"n":39,"o":25.22,"t":"2026-10-16T20:00:00Z","v":172007,"vw":25.22},{"c":25.34,"h":25.48,"l":25.34,"n":125,"o":25.39,"t":"2026-10-19T13:30:00Z","v":19915,"vw":25.400065},{"c":25.425,"h":25.425,"l":25.28,"n":22,"o":25.35,"t":"2026-10-19T13:35:00Z","v":1432,"vw":25.349465},{"c":25.39,"h":25.44,"l":25.33,"n":80,"o":25.44,"t":"2026-10-19T13:40:00Z","v":3634,"vw":25.373539},{"c":25.3,"h":25.37,"l":25.28,"n":75,"o":25.37,"t":"2026-10-19T13:45:00Z","v":3642,"vw":25.347174},{"c":25.2547,"h":25.29,"l":25.23,"n":51,"o":25.285,"t":"2026-10-19T13:50:00Z","v":3552,"vw":25.265824},{"c":25.24,"h":25.25,"l":25.21,"n":53,"o":25.25,"t":"2026-10-19T13:55:00Z","v":3315,"vw":25.228104},{"c":25.405,"h":25.405,"l":25.27,"n":124,"o":25.27,"t":"2026-10-19T14:00:00Z","v":7089,"vw":25.314663},{"c":25.435,"h":25.435,"l":25.435,"n":8,"o":25.435,"t":"2026-10-19T14:05:00Z","v":412,"vw":25.435},{"c":25.48,"h":25.49,"l":25.445,"n":88,"o":25.445,"t":"2026-10-19T14:10:00Z","v":4027,"vw":25.46124},{"c":25.455,"h":25.485,"l":25.44,"n":125,"o":25.485,"t":"2026-10-19T14:15:00Z","v":7995,"vw":25.460896},{"c":25.41,"h":25.44,"l":25.385,"n":99,"o":25.43,"t":"2026-10-19T14:20:00Z","v":4574,"vw":25.404284},{"c":25.35,"h":25.4,"l":25.35,"n":26,"o":25.4,"t":"2026-10-19T14:25:00Z","v":1152,"vw":25.385715},{"c":25.28,"h":25.38,"l":25.28,"n":113,"o":25.38,"t":"2026-10-19T14:30:00Z","v":5883,"vw":25.326256},{"c":25.3,"h":25.315,"l":25.27,"n":83,"o":25.27,"t":"2026-10-19T14:35:00Z","v":6231,"vw":25.295606},{"c":25.315,"h":25.33,"l":25.315,"n":33,"o":25.315,"t":"2026-10-19T14:40:00Z","v":709,"vw":25.319983},{"c":25.335,"h":25.35,"l":25.33,"n":130,"o":25.33,"t":"2026-10-19T14:45:00Z","v":5538,"vw":25.338228},{"c":25.26,"h":25.32,"l":25.26,"n":104,"o":25.32,"t":"2026-10-19T14:50:00Z","v":4538,"vw":25.30001},{"c":25.28,"h":25.28,"l":25.25,"n":78,"o":25.25,"t":"2026-10-19T14:55:00Z","v":2819,"vw":25.267738},{"c":25.34,"h":25.34,"l":25.29,"n":85,"o":25.3,"t":"2026-10-19T15:00:00Z","v":2231,"vw":25.306667},{"c":25.29,"h":25.345,"l":25.27,"n":173,"o":25.345,"t":"2026-10-19T15:05:00Z","v":8668,"vw":25.324122},{"c":25.35,"h":25.35,"l":25.32,"n":113,"o":25.32,"t":"2026-10-19T15:10:00Z","v":4454,"vw":25.328335},{"c":25.37,"h":25.37,"l":25.34,"n":114,"o":25.35,"t":"2026-10-19T15:15:00Z","v":5645,"vw":25.354111},{"c":25.41,"h":25.41,"l":25.34,"n":149,"o":25.37,"t":"2026-10-19T15:20:00Z","v":7203,"vw":25.365703},{"c":25.34,"h":25.39,"l":25.34,"n":91,"o":25.39,"t":"2026-10-19T15:25:00Z","v":5176,"vw":25.367782},{"c":25.31,"h":25.34,"l":25.31,"n":54,"o":25.33,"t":"2026-10-19T15:30:00Z","v":1758,"vw":25.327},{"c":25.305,"h":25.31,"l":25.3,"n":69,"o":25.3,"t":"2026-10-19T15:35:00Z","v":2213,"vw":25.303946},{"c":25.31,"h":25.32,"l":25.31,"n":31,"o":25.32,"t":"2026-10-19T15:40:00Z","v":1283,"vw":25.312069},{"c":25.29,"h":25.3,"l":25.28,"n":105,"o":25.3,"t":"2026-10-19T15:45:00Z","v":3385,"vw":25.29171},{"c":25.26,"h":25.3,"l":25.26,"n":74,"o":25.295,"t":"2026-10-19T15:50:00Z","v":3047,"vw":25.284474},{"c":25.255,"h":25.28,"l":25.25,"n":106,"o":25.26,"t":"2026-10-19T15:55:00Z","v":4309,"vw":25.26651},{"c":25.175,"h":25.26,"l":25.175,"n":116,"o":25.26,"t":"2026-10-19T16:00:00Z","v":5045,"vw":25.211852},{"c":25.17,"h":25.2055,"l":25.16,"n":92,"o":25.1816,"t":"2026-10-19T16:05:00Z","v":7065,"vw":25.179243},{"c":25.15,"h":25.17,"l":25.135,"n":166,"o":25.17,"t":"2026-10-19T16:10:00Z","v":10781,"vw":25.156108},{"c":25.125,"h":25.16,"l":25.11,"n":159,"o":25.145,"t":"2026-10-19T16:15:00Z","v":16066,"vw":25.135387},{"c":25.16,"h":25.17,"l":25.14,"n":88,"o":25.14,"t":"2026-10-19T16:20:00Z","v":3415,"vw":25.150205},{"c":25.17,"h":25.19,"l":25.14,"n":138,"o":25.17,"t":"2026-10-19T16:25:00Z","v":7767,"vw":25.166699},{"c":25.15,"h":25.16,"l":25.13,"n":90,"o":25.16,"t":"2026-10-19T16:30:00Z","v":3305,"vw":25.140833},{"c":25.16,"h":25.16,"l":25.145,"n":50,"o":25.145,"t":"2026-10-19T16:35:00Z","v":1744,"vw":25.1525},{"c":25.1582,"h":25.16,"l":25.15,"n":119,"o":25.16,"t":"2026-10-19T16:40:00Z","v":4575,"vw":25.1551},{"c":25.135,"h":25.15,"l":25.12,"n":65,"o":25.15,"t":"2026-10-19T16:45:00Z","v":3462,"vw":25.138674},{"c":25.12,"h":25.135,"l":25.12,"n":128,"o":25.135,"t":"2026-10-19T16:50:00Z","v":4264,"vw":25.128182},{"c":25.11,"h":25.12,"l":25.1,"n":85,"o":25.11,"t":"2026-10-19T16:55:00Z","v":4124,"vw":25.113832},{"c":25.13,"h":25.13,"l":25.115,"n":149,"o":25.12,"t":"2026-10-19T17:00:00Z","v":7098,"vw":25.122878},{"c":25.14,"h":25.15,"l":25.135,"n":93,"o":25.14,"t":"2026-10-19T17:05:00Z","v":4535,"vw":25.143364},{"c":25.13,"h":25.145,"l":25.13,"n":47,"o":25.145,"t":"2026-10-19T17:10:00Z","v":2072,"vw":25.135772},{"c":25.08,"h":25.11,"l":25.025,"n":153,"o":25.11,"t":"2026-10-19T17:15:00Z","v":11669,"vw":25.077796},{"c":25.07,"h":25.075,"l":25.07,"n":78,"o":25.07,"t":"2026-10-19T17:20:00Z","v":2699,"vw":25.071493},{"c":25.06,"h":25.08,"l":25.06,"n":85,"o":25.08,"t":"2026-10-19T17:25:00Z","v":2902,"vw":25.069249},{"c":25.0305,"h":25.06,"l":25.01,"n":116,"o":25.06,"t":"2026-10-19T17:30:00Z","v":7487,"vw":25.03134},{"c":24.97,"h":25.01,"l":24.955,"n":174,"o":25.01,"t":"2026-10-19T17:35:00Z","v":18158,"vw":24.980117},{"c":25.04,"h":25.045,"l":24.95,"n":148,"o":24.95,"t":"2026-10-19T17:40:00Z","v":6104,"vw":25.010822},{"c":25.01,"h":25.03,"l":24.995,"n":112,"o":25.03,"t":"2026-10-19T17:45:00Z","v":4411,"vw":25.015335},{"c":25.0299,"h":25.0299,"l":25.0299,"n":20,"o":25.0299,"t":"2026-10-19T17:50:00Z","v":370,"vw":25.0299},{"c":25.045,"h":25.045,"l":25.02,"n":58,"o":25.02,"t":"2026-10-19T17:55:00Z","v":2167,"vw":25.041981},{"c":25.05,"h":25.06,"l":25.03,"n":244,"o":25.05,"t":"2026-10-19T18:00:00Z","v":15345,"vw":25.045624},{"c":25.045,"h":25.0451,"l":25.045,"n":22,"o":25.0451,"t":"2026-10-19T18:05:00Z","v":437,"vw":25.04505},{"c":25.045,"h":25.045,"l":25.02,"n":160,"o":25.045,"t":"2026-10-19T18:10:00Z","v":6629,"vw":25.033558},{"c":25.06,"h":25.06,"l":25.049,"n":138,"o":25.049,"t":"2026-10-19T18:15:00Z","v":4697,"vw":25.056923},{"c":25.04,"h":25.05,"l":25.03,"n":117,"o":25.05,"t":"2026-10-19T18:20:00Z","v":3701,"vw":25.045656},{"c":25,"h":25.04,"l":25,"n":109,"o":25.04,"t":"2026-10-19T18:25:00Z","v":7118,"vw":25.028425},{"c":25.03,"h":25.04,"l":25,"n":111,"o":25,"t":"2026-10-19T18:30:00Z","v":4137,"vw":25.025719},{"c":25.07,"h":25.07,"l":25.01,"n":152,"o":25.03,"t":"2026-10-19T18:35:00Z","v":4831,"vw":25.029379},{"c":25.035,"h":25.06,"l":25.035,"n":93,"o":25.06,"t":"2026-10-19T18:40:00Z","v":3722,"vw":25.04876},{"c":25.04,"h":25.06,"l":25.035,"n":101,"o":25.04,"t":"2026-10-19T18:45:00Z","v":4287,"vw":25.049196},{"c":25.0299,"h":25.05,"l":25.025,"n":103,"o":25.045,"t":"2026-10-19T18:50:00Z","v":3931,"vw":25.037568},{"c":25.025,"h":25.05,"l":25.025,"n":195,"o":25.03,"t":"2026-10-19T18:55:00Z","v":10518,"vw":25.039272},{"c":25.03,"h":25.04,"l":25.02,"n":104,"o":25.025,"t":"2026-10-19T19:00:00Z","v":3722,"vw":25.031009},{"c":25.02,"h":25.02,"l":25.02,"n":85,"o":25.02,"t":"2026-10-19T19:05:00Z","v":3186,"vw":25.02},{"c":24.97,"h":25.02,"l":24.9629,"n":111,"o":25.02,"t":"2026-10-19T19:10:00Z","v":4569,"vw":24.995673},{"c":24.98,"h":24.98,"l":24.955,"n":209,"o":24.98,"t":"2026-10-19T19:15:00Z","v":10361,"vw":24.96832},{"c":25,"h":25,"l":24.975,"n":165,"o":24.99,"t":"2026-10-19T19:20:00Z","v":6607,"vw":24.990364},{"c":24.935,"h":25,"l":24.93,"n":203,"o":25,"t":"2026-10-19T19:25:00Z","v":11061,"vw":24.952847},{"c":24.91,"h":24.94,"l":24.905,"n":219,"o":24.935,"t":"2026-10-19T19:30:00Z","v":12963,"vw":24.927427},{"c":24.98,"h":24.985,"l":24.92,"n":311,"o":24.92,"t":"2026-10-19T19:35:00Z","v":12761,"vw":24.967623},{"c":24.935,"h":24.97,"l":24.935,"n":185,"o":24.97,"t":"2026-10-19T19:40:00Z","v":8545,"vw":24.9575},{"c":24.87,"h":24.94,"l":24.87,"n":218,"o":24.94,"t":"2026-10-19T19:45:00Z","v":15574,"vw":24.909403},{"c":24.815,"h":24.86,"l":24.81,"n":304,"o":24.86,"t":"2026-10-19T19:50:00Z","v":17204,"vw":24.826826},{"c":24.89,"h":24.89,"l":24.815,"n":1055,"o":24.815,"t":"2026-10-19T19:55:00Z","v":64769,"vw":24.853581},{"c":24.87,"h":24.87,"l":24.87,"n":30,"o":24.87,"t":"2026-10-19T20:00:00Z","v":136403,"vw":24.87},{"c":24.29,"h":24.79,"l":24.29,"n":113,"o":24.56,"t":"2026-10-20T13:30:00Z","v":19791,"vw":24.575543},{"c":24.395,"h":24.395,"l":24.28,"n":32,"o":24.29,"t":"2026-10-20T13:35:00Z","v":2351,"vw":24.364048},{"c":24.3,"h":24.55,"l":24.3,"n":196,"o":24.41,"t":"2026-10-20T13:40:00Z","v":9459,"vw":24.471359},{"c":24.38,"h":24.42,"l":24.33,"n":116,"o":24.3698,"t":"2026-10-20T13:45:00Z","v":4732,"vw":24.379377},{"c":24.53,"h":24.53,"l":24.36,"n":80,"o":24.36,"t":"2026-10-20T13:50:00Z","v":2548,"vw":24.452124},{"c":24.59,"h":24.63,"l":24.55,"n":99,"o":24.6,"t":"2026-10-20T13:55:00Z","v":8670,"vw":24.56941},{"c":24.53,"h":24.63,"l":24.51,"n":96,"o":24.63,"t":"2026-10-20T14:00:00Z","v":4301,"vw":24.576359},{"c":24.64,"h":24.64,"l":24.555,"n":43,"o":24.555,"t":"2026-10-20T14:05:00Z","v":1135,"vw":24.605909},{"c":24.645,"h":24.69,"l":24.62,"n":154,"o":24.64,"t":"2026-10-20T14:10:00Z","v":7503,"vw":24.639665},{"c":24.77,"h":24.77,"l":24.63,"n":135,"o":24.66,"t":"2026-10-20T14:15:00Z","v":4619,"vw":24.673648},{"c":24.91,"h":24.91,"l":24.77,"n":115,"o":24.77,"t":"2026-10-20T14:20:00Z","v":3465,"vw":24.805965},{"c":25.055,"h":25.06,"l":25.005,"n":122,"o":25.0051,"t":"2026-10-20T14:25:00Z","v":4707,"vw":25.042693},{"c":24.97,"h":25.05,"l":24.96,"n":127,"o":25.03,"t":"2026-10-20T14:30:00Z","v":5862,"vw":25.002726},{"c":24.92,"h":24.98,"l":24.9,"n":118,"o":24.97,"t":"2026-10-20T14:35:00Z","v":4558,"vw":24.948975},{"c":25.01,"h":25.01,"l":24.93,"n":120,"o":24.93,"t":"2026-10-20T14:40:00Z","v":5238,"vw":24.97813},{"c":24.95,"h":25.07,"l":24.9401,"n":156,"o":25.03,"t":"2026-10-20T14:45:00Z","v":10232,"vw":25.00414},{"c":25.02,"h":25.02,"l":24.95,"n":129,"o":24.95,"t":"2026-10-20T14:50:00Z","v":4343,"vw":24.997294},{"c":24.89,"h":25.0199,"l":24.89,"n":122,"o":25.01,"t":"2026-10-20T14:55:00Z","v":5515,"vw":24.991553},{"c":24.935,"h":24.95,"l":24.92,"n":118,"o":24.93,"t":"2026-10-20T15:00:00Z","v":4180,"vw":24.930111},{"c":24.83,"h":24.92,"l":24.83,"n":154,"o":24.91,"t":"2026-10-20T15:05:00Z","v":4331,"vw":24.887955},{"c":24.735,"h":24.855,"l":24.735,"n":150,"o":24.855,"t":"2026-10-20T15:10:00Z","v":5166,"vw":24.794324},{"c":24.87,"h":24.91,"l":24.74,"n":140,"o":24.74,"t":"2026-10-20T15:15:00Z","v":3940,"vw":24.811683},{"c":24.85,"h":24.905,"l":24.85,"n":135,"o":24.89,"t":"2026-10-20T15:20:00Z","v":3827,"vw":24.878191},{"c":24.78,"h":24.87,"l":24.78,"n":124,"o":24.87,"t":"2026-10-20T15:25:00Z","v":3499,"vw":24.825},{"c":24.795,"h":24.82,"l":24.78,"n":114,"o":24.8,"t":"2026-10-20T15:30:00Z","v":3471,"vw":24.796813},{"c":24.79,"h":24.79,"l":24.75,"n":132,"o":24.78,"t":"2026-10-20T15:35:00Z","v":4687,"vw":24.779573},{"c":24.81,"h":24.83,"l":24.81,"n":70,"o":24.81,"t":"2026-10-20T15:40:00Z","v":2399,"vw":24.822667},{"c":24.77,"h":24.81,"l":24.74,"n":79,"o":24.81,"t":"2026-10-20T15:45:00Z","v":1873,"vw":24.781374},{"c":24.81,"h":24.815,"l":24.755,"n":103,"o":24.7632,"t":"2026-10-20T15:50:00Z","v":4035,"vw":24.784642},{"c":24.74,"h":24.81,"l":24.74,"n":106,"o":24.81,"t":"2026-10-20T15:55:00Z","v":4418,"vw":24.773311},{"c":24.795,"h":24.795,"l":24.72,"n":177,"o":24.75,"t":"2026-10-20T16:00:00Z","v":5424,"vw":24.753572},{"c":24.82,"h":24.855,"l":24.8,"n":149,"o":24.81,"t":"2026-10-20T16:05:00Z","v":5056,"vw":24.822556},{"c":24.8,"h":24.82,"l":24.78,"n":88,"o":24.82,"t":"2026-10-20T16:10:00Z","v":2212,"vw":24.801818},{"c":24.73,"h":24.81,"l":24.73,"n":128,"o":24.785,"t":"2026-10-20T16:15:00Z","v":5348,"vw":24.777759},{"c":24.77,"h":24.77,"l":24.74,"n":140,"o":24.74,"t":"2026-10-20T16:20:00Z","v":4055,"vw":24.752792},{"c":24.765,"h":24.79,"l":24.75,"n":128,"o":24.79,"t":"2026-10-20T16:25:00Z","v":6662,"vw":24.775807},{"c":24.79,"h":24.79,"l":24.76,"n":86,"o":24.76,"t":"2026-10-20T16:30:00Z","v":2716,"vw":24.777287},{"c":24.79,"h":24.82,"l":24.78,"n":176,"o":24.79,"t":"2026-10-20T16:35:00Z","v":4809,"vw":24.800443},{"c":24.75,"h":24.77,"l":24.7,"n":137,"o":24.77,"t":"2026-10-20T16:40:00Z","v":5281,"vw":24.731198},{"c":24.66,"h":24.72,"l":24.65,"n":88,"o":24.71,"t":"2026-10-20T16:45:00Z","v":3807,"vw":24.69678},{"c":24.645,"h":24.71,"l":24.645,"n":182,"o":24.7,"t":"2026-10-20T16:50:00Z","v":4898,"vw":24.680949},{"c":24.69,"h":24.69,"l":24.63,"n":145,"o":24.63,"t":"2026-10-20T16:55:00Z","v":4983,"vw":24.671339},{"c":24.71,"h":24.75,"l":24.7,"n":143,"o":24.7,"t":"2026-10-20T17:00:00Z","v":5135,"vw":24.722005},{"c":24.67,"h":24.72,"l":24.64,"n":150,"o":24.71,"t":"2026-10-20T17:05:00Z","v":7326,"vw":24.696417},{"c":24.695,"h":24.695,"l":24.67,"n":136,"o":24.67,"t":"2026-10-20T17:10:00Z","v":4791,"vw":24.687222},{"c":24.76,"h":24.76,"l":24.71,"n":78,"o":24.71,"t":"2026-10-20T17:15:00Z","v":2758,"vw":24.735378},{"c":24.72,"h":24.74,"l":24.719,"n":147,"o":24.74,"t":"2026-10-20T17:20:00Z","v":5538,"vw":24.73498},{"c":24.69,"h":24.72,"l":24.68,"n":129,"o":24.72,"t":"2026-10-20T17:25:00Z","v":5492,"vw":24.70621},{"c":24.68,"h":24.72,"l":24.68,"n":169,"o":24.71,"t":"2026-10-20T17:30:00Z","v":5395,"vw":24.704036},{"c":24.655,"h":24.69,"l":24.64,"n":131,"o":24.675,"t":"2026-10-20T17:35:00Z","v":4881,"vw":24.678745},{"c":24.695,"h":24.71,"l":24.665,"n":161,"o":24.67,"t":"2026-10-20T17:40:00Z","v":6813,"vw":24.682811},{"c":24.68,"h":24.705,"l":24.665,"n":132,"o":24.695,"t":"2026-10-20T17:45:00Z","v":6716,"vw":24.688042},{"c":24.705,"h":24.72,"l":24.65,"n":115,"o":24.65,"t":"2026-10-20T17:50:00Z","v":3442,"vw":24.678556},{"c":24.69,"h":24.69,"l":24.66,"n":131,"o":24.68,"t":"2026-10-20T17:55:00Z","v":4520,"vw":24.676356},{"c":24.68,"h":24.695,"l":24.68,"n":61,"o":24.685,"t":"2026-10-20T18:00:00Z","v":1222,"vw":24.686548},{"c":24.675,"h":24.71,"l":24.675,"n":152,"o":24.695,"t":"2026-10-20T18:05:00Z","v":4878,"vw":24.697196},{"c":24.675,"h":24.68,"l":24.65,"n":78,"o":24.675,"t":"2026-10-20T18:10:00Z","v":2506,"vw":24.670949},{"c":24.61,"h":24.69,"l":24.61,"n":146,"o":24.69,"t":"2026-10-20T18:15:00Z","v":4917,"vw":24.661549},{"c":24.56,"h":24.61,"l":24.55,"n":146,"o":24.6,"t":"2026-10-20T18:20:00Z","v":4050,"vw":24.583654},{"c":24.59,"h":24.59,"l":24.56,"n":89,"o":24.56,"t":"2026-10-20T18:25:00Z","v":2773,"vw":24.578069},{"c":24.59,"h":24.62,"l":24.59,"n":122,"o":24.6,"t":"2026-10-20T18:30:00Z","v":4800,"vw":24.60369},{"c":24.61,"h":24.61,"l":24.59,"n":124,"o":24.6,"t":"2026-10-20T18:35:00Z","v":5384,"vw":24.595573},{"c":24.585,"h":24.615,"l":24.585,"n":127,"o":24.615,"t":"2026-10-20T18:40:00Z","v":4830,"vw":24.599129},{"c":24.6,"h":24.61,"l":24.585,"n":89,"o":24.585,"t":"2026-10-20T18:45:00Z","v":3378,"vw":24.597604},{"c":24.61,"h":24.62,"l":24.61,"n":106,"o":24.62,"t":"2026-10-20T18:50:00Z","v":5296,"vw":24.612471},{"c":24.59,"h":24.62,"l":24.59,"n":258,"o":24.6,"t":"2026-10-20T18:55:00Z","v":11855,"vw":24.6066},{"c":24.675,"h":24.699,"l":24.595,"n":202,"o":24.595,"t":"2026-10-20T19:00:00Z","v":10893,"vw":24.647254},{"c":24.75,"h":24.75,"l":24.68,"n":150,"o":24.68,"t":"2026-10-20T19:05:00Z","v":6112,"vw":24.703641},{"c":24.675,"h":24.76,"l":24.675,"n":197,"o":24.75,"t":"2026-10-20T19:10:00Z","v":10745,"vw":24.725568},{"c":24.69,"h":24.71,"l":24.69,"n":138,"o":24.69,"t":"2026-10-20T19:15:00Z","v":5659,"vw":24.695326},{"c":24.69,"h":24.695,"l":24.665,"n":145,"o":24.695,"t":"2026-10-20T19:20:00Z","v":6312,"vw":24.676933},{"c":24.7,"h":24.7,"l":24.68,"n":182,"o":24.695,"t":"2026-10-20T19:25:00Z","v":9785,"vw":24.690606},{"c":24.675,"h":24.69,"l":24.665,"n":217,"o":24.69,"t":"2026-10-20T19:30:00Z","v":9124,"vw":24.677024},{"c":24.68,"h":24.68,"l":24.66,"n":231,"o":24.675,"t":"2026-10-20T19:35:00Z","v":9356,"vw":24.665343},{"c":24.71,"h":24.73,"l":24.67,"n":236,"o":24.67,"t":"2026-10-20T19:40:00Z","v":12790,"vw":24.703301},{"c":24.73,"h":24.73,"l":24.701,"n":302,"o":24.72,"t":"2026-10-20T19:45:00Z","v":16036,"vw":24.712598},{"c":24.75,"h":24.76,"l":24.71,"n":266,"o":24.73,"t":"2026-10-20T19:50:00Z","v":14717,"vw":24.740393},{"c":24.83,"h":24.83,"l":24.745,"n":1224,"o":24.745,"t":"2026-10-20T19:55:00Z","v":66326,"vw":24.788859},{"c":24.82,"h":24.82,"l":24.82,"n":22,"o":24.82,"t":"2026-10-20T20:00:00Z","v":151538,"vw":24.82},{"c":24.9575,"h":24.985,"l":24.885,"n":20,"o":24.91,"t":"2026-10-21T13:30:00Z","v":7162,"vw":24.909922},{"c":24.915,"h":24.915,"l":24.75,"n":7,"o":24.75,"t":"2026-10-21T13:35:00Z","v":239,"vw":24.825},{"c":24.945,"h":24.945,"l":24.92,"n":33,"o":24.92,"t":"2026-10-21T13:45:00Z","v":535,"vw":24.936409},{"c":25.115,"h":25.115,"l":25.07,"n":51,"o":25.07,"t":"2026-10-21T13:50:00Z","v":1151,"vw":25.093261},{"c":25.075,"h":25.1233,"l":24.95,"n":79,"o":25.1233,"t":"2026-10-21T13:55:00Z","v":6972,"vw":25.084703},{"c":24.99,"h":25.075,"l":24.99,"n":95,"o":25.075,"t":"2026-10-21T14:00:00Z","v":5226,"vw":25.02601},{"c":24.975,"h":25.04,"l":24.945,"n":171,"o":25.03,"t":"2026-10-21T14:05:00Z","v":10904,"vw":25.005096},{"c":24.985,"h":25.05,"l":24.985,"n":76,"o":25.02,"t":"2026-10-21T14:10:00Z","v":8346,"vw":25.000147},{"c":24.92,"h":24.98,"l":24.91,"n":126,"o":24.97,"t":"2026-10-21T14:15:00Z","v":7649,"vw":24.966739},{"c":24.98,"h":24.98,"l":24.9125,"n":83,"o":24.925,"t":"2026-10-21T14:20:00Z","v":4784,"vw":24.942477},{"c":25.01,"h":25.02,"l":24.98,"n":146,"o":25.005,"t":"2026-10-21T14:25:00Z","v":7039,"vw":24.995238},{"c":25.11,"h":25.11,"l":25.01,"n":168,"o":25.01,"t":"2026-10-21T14:30:00Z","v":5964,"vw":25.048403},{"c":25.155,"h":25.155,"l":25.12,"n":72,"o":25.13,"t":"2026-10-21T14:35:00Z","v":1993,"vw":25.134286},{"c":25.12,"h":25.155,"l":25.1,"n":94,"o":25.155,"t":"2026-10-21T14:40:00Z","v":3498,"vw":25.126185},{"c":25.19,"h":25.19,"l":25.11,"n":95,"o":25.14,"t":"2026-10-21T14:45:00Z","v":4626,"vw":25.136201},{"c":25.12,"h":25.17,"l":25.11,"n":99,"o":25.16,"t":"2026-10-21T14:50:00Z","v":3605,"vw":25.147205},{"c":25.085,"h":25.125,"l":25.085,"n":95,"o":25.125,"t":"2026-10-21T14:55:00Z","v":2851,"vw":25.107163},{"c":25.08,"h":25.08,"l":25.015,"n":153,"o":25.07,"t":"2026-10-21T15:00:00Z","v":5520,"vw":25.048158},{"c":25.12,"h":25.12,"l":25.075,"n":100,"o":25.075,"t":"2026-10-21T15:05:00Z","v":2991,"vw":25.086659},{"c":25.09,"h":25.1199,"l":25.08,"n":62,"o":25.095,"t":"2026-10-21T15:10:00Z","v":2609,"vw":25.102209},{"c":25.085,"h":25.09,"l":25.06,"n":100,"o":25.09,"t":"2026-10-21T15:15:00Z","v":2667,"vw":25.082957},{"c":25.15,"h":25.15,"l":25.1,"n":160,"o":25.1,"t":"2026-10-21T15:20:00Z","v":4849,"vw":25.114373},{"c":25.205,"h":25.21,"l":25.14,"n":140,"o":25.14,"t":"2026-10-21T15:25:00Z","v":3283,"vw":25.182744},{"c":25.225,"h":25.24,"l":25.21,"n":56,"o":25.24,"t":"2026-10-21T15:30:00Z","v":1721,"vw":25.228182},{"c":25.24,"h":25.29,"l":25.24,"n":93,"o":25.24,"t":"2026-10-21T15:35:00Z","v":3788,"vw":25.257889},{"c":25.24,"h":25.2479,"l":25.23,"n":149,"o":25.24,"t":"2026-10-21T15:40:00Z","v":5099,"vw":25.241126},{"c":25.24,"h":25.31,"l":25.24,"n":250,"o":25.24,"t":"2026-10-21T15:45:00Z","v":31058,"vw":25.296795},{"c":25.225,"h":25.24,"l":25.21,"n":106,"o":25.23,"t":"2026-10-21T15:50:00Z","v":3985,"vw":25.229375},{"c":25.23,"h":25.24,"l":25.23,"n":100,"o":25.23,"t":"2026-10-21T15:55:00Z","v":3464,"vw":25.232279},{"c":25.23,"h":25.24,"l":25.21,"n":110,"o":25.24,"t":"2026-10-21T16:00:00Z","v":3684,"vw":25.223736},{"c":25.2,"h":25.23,"l":25.2,"n":128,"o":25.23,"t":"2026-10-21T16:05:00Z","v":5669,"vw":25.211418},{"c":25.23,"h":25.23,"l":25.18,"n":163,"o":25.2,"t":"2026-10-21T16:10:00Z","v":6518,"vw":25.206643},{"c":25.22,"h":25.23,"l":25.22,"n":102,"o":25.225,"t":"2026-10-21T16:15:00Z","v":3254,"vw":25.223153},{"c":25.22,"h":25.23,"l":25.21,"n":90,"o":25.216,"t":"2026-10-21T16:20:00Z","v":2248,"vw":25.217836},{"c":25.21,"h":25.22,"l":25.195,"n":112,"o":25.22,"t":"2026-10-21T16:25:00Z","v":3318,"vw":25.208431},{"c":25.23,"h":25.23,"l":25.21,"n":96,"o":25.22,"t":"2026-10-21T16:30:00Z","v":3311,"vw":25.2217},{"c":25.31,"h":25.32,"l":25.22,"n":266,"o":25.24,"t":"2026-10-21T16:35:00Z","v":12898,"vw":25.254136},{"c":25.24,"h":25.31,"l":25.24,"n":144,"o":25.31,"t":"2026-10-21T16:40:00Z","v":6035,"vw":25.258006},{"c":25.26,"h":25.26,"l":25.22,"n":116,"o":25.25,"t":"2026-10-21T16:45:00Z","v":6537,"vw":25.241317},{"c":25.25,"h":25.27,"l":25.25,"n":112,"o":25.255,"t":"2026-10-21T16:50:00Z","v":4551,"vw":25.260708},{"c":25.26,"h":25.26,"l":25.25,"n":74,"o":25.25,"t":"2026-10-21T16:55:00Z","v":2382,"vw":25.25222},{"c":25.23,"h":25.265,"l":25.23,"n":102,"o":25.265,"t":"2026-10-21T17:00:00Z","v":4883,"vw":25.246661},{"c":25.28,"h":25.28,"l":25.23,"n":211,"o":25.23,"t":"2026-10-21T17:05:00Z","v":10371,"vw":25.25414},{"c":25.255,"h":25.28,"l":25.25,"n":172,"o":25.28,"t":"2026-10-21T17:10:00Z","v":8727,"vw":25.265802},{"c":25.27,"h":25.27,"l":25.255,"n":88,"o":25.27,"t":"2026-10-21T17:15:00Z","v":2924,"vw":25.26119},{"c":25.27,"h":25.28,"l":25.26,"n":202,"o":25.27,"t":"2026-10-21T17:20:00Z","v":6930,"vw":25.269914},{"c":25.27,"h":25.28,"l":25.259,"n":83,"o":25.259,"t":"2026-10-21T17:25:00Z","v":3475,"vw":25.26814},{"c":25.27,"h":25.27,"l":25.26,"n":212,"o":25.27,"t":"2026-10-21T17:30:00Z","v":8319,"vw":25.264777},{"c":25.27,"h":25.27,"l":25.26,"n":123,"o":25.27,"t":"2026-10-21T17:35:00Z","v":4958,"vw":25.265574},{"c":25.285,"h":25.29,"l":25.28,"n":110,"o":25.29,"t":"2026-10-21T17:40:00Z","v":4147,"vw":25.286067},{"c":25.27,"h":25.285,"l":25.26,"n":102,"o":25.285,"t":"2026-10-21T17:45:00Z","v":4435,"vw":25.272782},{"c":25.285,"h":25.285,"l":25.28,"n":78,"o":25.28,"t":"2026-10-21T17:50:00Z","v":2113,"vw":25.281311},{"c":25.29,"h":25.29,"l":25.29,"n":99,"o":25.29,"t":"2026-10-21T17:55:00Z","v":2390,"vw":25.29},{"c":25.27,"h":25.29,"l":25.26,"n":189,"o":25.29,"t":"2026-10-21T18:00:00Z","v":7783,"vw":25.278747},{"c":25.26,"h":25.2678,"l":25.26,"n":73,"o":25.26,"t":"2026-10-21T18:05:00Z","v":1961,"vw":25.26156},{"c":25.255,"h":25.27,"l":25.25,"n":128,"o":25.26,"t":"2026-10-21T18:10:00Z","v":5057,"vw":25.260255},{"c":25.22,"h":25.255,"l":25.22,"n":147,"o":25.255,"t":"2026-10-21T18:15:00Z","v":5672,"vw":25.23957},{"c":25.225,"h":25.23,"l":25.22,"n":124,"o":25.22,"t":"2026-10-21T18:20:00Z","v":4651,"vw":25.226069},{"c":25.19,"h":25.225,"l":25.19,"n":110,"o":25.225,"t":"2026-10-21T18:25:00Z","v":4616,"vw":25.209747},{"c":25.25,"h":25.25,"l":25.21,"n":163,"o":25.21,"t":"2026-10-21T18:30:00Z","v":4917,"vw":25.226473},{"c":25.24,"h":25.25,"l":25.23,"n":74,"o":25.25,"t":"2026-10-21T18:35:00Z","v":3480,"vw":25.238902},{"c":25.27,"h":25.28,"l":25.24,"n":211,"o":25.24,"t":"2026-10-21T18:40:00Z","v":13904,"vw":25.255154},{"c":25.21,"h":25.28,"l":25.19,"n":228,"o":25.2799,"t":"2026-10-21T18:45:00Z","v":14000,"vw":25.2322},{"c":25.18,"h":25.21,"l":25.16,"n":173,"o":25.21,"t":"2026-10-21T18:50:00Z","v":7292,"vw":25.18698},{"c":25.11,"h":25.17,"l":25.11,"n":135,"o":25.17,"t":"2026-10-21T18:55:00Z","v":6108,"vw":25.13952},{"c":25.05,"h":25.11,"l":25.01,"n":136,"o":25.11,"t":"2026-10-21T19:00:00Z","v":6083,"vw":25.047277},{"c":25.03,"h":25.07,"l":24.99,"n":193,"o":25.04,"t":"2026-10-21T19:05:00Z","v":8362,"vw":25.027384},{"c":25.06,"h":25.06,"l":25.01,"n":96,"o":25.02,"t":"2026-10-21T19:10:00Z","v":3994,"vw":25.040906},{"c":25.08,"h":25.095,"l":25.06,"n":190,"o":25.07,"t":"2026-10-21T19:15:00Z","v":6874,"vw":25.077762},{"c":25.08,"h":25.11,"l":25.07,"n":183,"o":25.07,"t":"2026-10-21T19:20:00Z","v":7927,"vw":25.08626},{"c":25.13,"h":25.13,"l":25.1,"n":212,"o":25.1,"t":"2026-10-21T19:25:00Z","v":7204,"vw":25.123072},{"c":25.125,"h":25.145,"l":25.1,"n":274,"o":25.135,"t":"2026-10-21T19:30:00Z","v":12491,"vw":25.120546},{"c":25.125,"h":25.14,"l":25.12,"n":251,"o":25.125,"t":"2026-10-21T19:35:00Z","v":11602,"vw":25.126103},{"c":25.13,"h":25.13,"l":25.11,"n":270,"o":25.12,"t":"2026-10-21T19:40:00Z","v":8203,"vw":25.12242},{"c":25.13,"h":25.16,"l":25.13,"n":353,"o":25.14,"t":"2026-10-21T19:45:00Z","v":18313,"vw":25.14943},{"c":25.18,"h":25.2,"l":25.1,"n":363,"o":25.13,"t":"2026-10-21T19:50:00Z","v":17153,"vw":25.167292},{"c":25.22,"h":25.23,"l":25.19,"n":1247,"o":25.19,"t":"2026-10-21T19:55:00Z","v":83734,"vw":25.208426},{"c":25.23,"h":25.23,"l":25.23,"n":26,"o":25.23,"t":"2026-10-21T20:00:00Z","v":117611,"vw":25.23},{"c":25.0151,"h":25.0151,"l":25.0151,"n":1,"o":25.0151,"t":"2026-10-21T22:45:00Z","v":100,"vw":25.0151},{"c":25.21,"h":25.36,"l":25.17,"n":67,"o":25.17,"t":"2026-10-22T13:30:00Z","v":10149,"vw":25.200585},{"c":25.4325,"h":25.5,"l":25.36,"n":56,"o":25.36,"t":"2026-10-22T13:35:00Z","v":1867,"vw":25.426653},{"c":25.475,"h":25.475,"l":25.465,"n":34,"o":25.465,"t":"2026-10-22T13:40:00Z","v":1050,"vw":25.470773},{"c":25.47,"h":25.47,"l":25.47,"n":14,"o":25.47,"t":"2026-10-22T13:45:00Z","v":371,"vw":25.47},{"c":25.435,"h":25.66,"l":25.435,"n":358,"o":25.45,"t":"2026-10-22T13:55:00Z","v":69566,"vw":25.506801},{"c":25.555,"h":25.58,"l":25.435,"n":69,"o":25.435,"t":"2026-10-22T14:00:00Z","v":3764,"vw":25.509097},{"c":25.45,"h":25.515,"l":25.435,"n":50,"o":25.515,"t":"2026-10-22T14:05:00Z","v":2546,"vw":25.491084},{"c":25.4718,"h":25.51,"l":25.4718,"n":33,"o":25.51,"t":"2026-10-22T14:10:00Z","v":2046,"vw":25.503023},{"c":25.54,"h":25.55,"l":25.5,"n":79,"o":25.5,"t":"2026-10-22T14:15:00Z","v":2334,"vw":25.526288},{"c":25.46,"h":25.51,"l":25.43,"n":130,"o":25.51,"t":"2026-10-22T14:20:00Z","v":5832,"vw":25.492287},{"c":25.39,"h":25.45,"l":25.36,"n":60,"o":25.45,"t":"2026-10-22T14:25:00Z","v":2129,"vw":25.399224},{"c":25.46,"h":25.54,"l":25.41,"n":150,"o":25.41,"t":"2026-10-22T14:30:00Z","v":15433,"vw":25.470062},{"c":25.4,"h":25.44,"l":25.36,"n":91,"o":25.43,"t":"2026-10-22T14:35:00Z","v":2999,"vw":25.410829},{"c":25.46,"h":25.46,"l":25.395,"n":96,"o":25.395,"t":"2026-10-22T14:40:00Z","v":2813,"vw":25.44},{"c":25.495,"h":25.535,"l":25.495,"n":57,"o":25.535,"t":"2026-10-22T14:45:00Z","v":1539,"vw":25.508482},{"c":25.53,"h":25.56,"l":25.46,"n":139,"o":25.47,"t":"2026-10-22T14:50:00Z","v":5377,"vw":25.518252},{"c":25.58,"h":25.58,"l":25.54,"n":71,"o":25.54,"t":"2026-10-22T14:55:00Z","v":2266,"vw":25.555906},{"c":25.56,"h":25.585,"l":25.51,"n":102,"o":25.585,"t":"2026-10-22T15:00:00Z","v":5246,"vw":25.554281},{"c":25.51,"h":25.56,"l":25.51,"n":63,"o":25.54,"t":"2026-10-22T15:05:00Z","v":2862,"vw":25.536487},{"c":25.585,"h":25.585,"l":25.5362,"n":85,"o":25.5362,"t":"2026-10-22T15:10:00Z","v":3397,"vw":25.564869},{"c":25.69,"h":25.74,"l":25.6,"n":182,"o":25.6,"t":"2026-10-22T15:15:00Z","v":7417,"vw":25.690828},{"c":25.72,"h":25.745,"l":25.71,"n":78,"o":25.72,"t":"2026-10-22T15:20:00Z","v":3227,"vw":25.722718},{"c":25.68,"h":25.71,"l":25.68,"n":72,"o":25.71,"t":"2026-10-22T15:25:00Z","v":2592,"vw":25.688836},{"c":25.73,"h":25.73,"l":25.68,"n":66,"o":25.68,"t":"2026-10-22T15:30:00Z","v":1961,"vw":25.698724},{"c":25.72,"h":25.76,"l":25.72,"n":84,"o":25.74,"t":"2026-10-22T15:35:00Z","v":2808,"vw":25.749437},{"c":25.785,"h":25.825,"l":25.69,"n":176,"o":25.72,"t":"2026-10-22T15:40:00Z","v":12483,"vw":25.75062},{"c":25.77,"h":25.79,"l":25.77,"n":48,"o":25.785,"t":"2026-10-22T15:45:00Z","v":1657,"vw":25.786391},{"c":25.79,"h":25.8,"l":25.75,"n":146,"o":25.795,"t":"2026-10-22T15:50:00Z","v":5537,"vw":25.780387},{"c":25.855,"h":25.855,"l":25.8,"n":89,"o":25.8,"t":"2026-10-22T15:55:00Z","v":2900,"vw":25.840801},{"c":25.87,"h":25.895,"l":25.85,"n":144,"o":25.87,"t":"2026-10-22T16:00:00Z","v":6092,"vw":25.868222},{"c":25.91,"h":25.91,"l":25.865,"n":135,"o":25.865,"t":"2026-10-22T16:05:00Z","v":4386,"vw":25.895345},{"c":25.91,"h":25.91,"l":25.86,"n":94,"o":25.905,"t":"2026-10-22T16:10:00Z","v":2841,"vw":25.89813},{"c":25.89,"h":25.935,"l":25.89,"n":114,"o":25.91,"t":"2026-10-22T16:15:00Z","v":3965,"vw":25.920908},{"c":25.885,"h":25.915,"l":25.885,"n":130,"o":25.91,"t":"2026-10-22T16:20:00Z","v":3099,"vw":25.899647},{"c":25.87,"h":25.93,"l":25.845,"n":130,"o":25.9,"t":"2026-10-22T16:25:00Z","v":4508,"vw":25.898734},{"c":25.87,"h":25.88,"l":25.8401,"n":71,"o":25.865,"t":"2026-10-22T16:30:00Z","v":2126,"vw":25.866125},{"c":25.88,"h":25.91,"l":25.8625,"n":137,"o":25.8625,"t":"2026-10-22T16:35:00Z","v":4725,"vw":25.885138},{"c":25.83,"h":25.89,"l":25.83,"n":164,"o":25.88,"t":"2026-10-22T16:40:00Z","v":6569,"vw":25.851976},{"c":25.84,"h":25.84,"l":25.805,"n":78,"o":25.835,"t":"2026-10-22T16:45:00Z","v":2661,"vw":25.824117},{"c":25.9,"h":25.9,"l":25.86,"n":88,"o":25.86,"t":"2026-10-22T16:50:00Z","v":2582,"vw":25.884183},{"c":25.935,"h":25.935,"l":25.88,"n":138,"o":25.91,"t":"2026-10-22T16:55:00Z","v":8174,"vw":25.909966},{"c":25.88,"h":25.935,"l":25.88,"n":95,"o":25.935,"t":"2026-10-22T17:00:00Z","v":3286,"vw":25.903056},{"c":25.905,"h":25.905,"l":25.89,"n":53,"o":25.89,"t":"2026-10-22T17:05:00Z","v":1528,"vw":25.898573},{"c":25.885,"h":25.92,"l":25.885,"n":133,"o":25.905,"t":"2026-10-22T17:10:00Z","v":4600,"vw":25.909624},{"c":25.88,"h":25.89,"l":25.88,"n":95,"o":25.89,"t":"2026-10-22T17:15:00Z","v":2433,"vw":25.884286},{"c":25.82,"h":25.86,"l":25.81,"n":145,"o":25.86,"t":"2026-10-22T17:20:00Z","v":4924,"vw":25.850823},{"c":25.78,"h":25.85,"l":25.78,"n":121,"o":25.84,"t":"2026-10-22T17:25:00Z","v":4846,"vw":25.819618},{"c":25.86,"h":25.86,"l":25.78,"n":106,"o":25.78,"t":"2026-10-22T17:30:00Z","v":3079,"vw":25.805949},{"c":25.825,"h":25.87,"l":25.8059,"n":103,"o":25.87,"t":"2026-10-22T17:35:00Z","v":3327,"vw":25.831213},{"c":25.84,"h":25.84,"l":25.81,"n":109,"o":25.815,"t":"2026-10-22T17:40:00Z","v":3535,"vw":25.816407},{"c":25.835,"h":25.84,"l":25.835,"n":79,"o":25.84,"t":"2026-10-22T17:45:00Z","v":3067,"vw":25.8375},{"c":25.805,"h":25.83,"l":25.8001,"n":111,"o":25.83,"t":"2026-10-22T17:50:00Z","v":4781,"vw":25.81455},{"c":25.83,"h":25.85,"l":25.81,"n":109,"o":25.81,"t":"2026-10-22T17:55:00Z","v":3520,"vw":25.825126},{"c":25.76,"h":25.85,"l":25.76,"n":134,"o":25.85,"t":"2026-10-22T18:00:00Z","v":3845,"vw":25.807752},{"c":25.84,"h":25.84,"l":25.78,"n":200,"o":25.78,"t":"2026-10-22T18:05:00Z","v":5913,"vw":25.808884},{"c":25.84,"h":25.85,"l":25.83,"n":95,"o":25.85,"t":"2026-10-22T18:10:00Z","v":2526,"vw":25.838547},{"c":25.83,"h":25.84,"l":25.82,"n":126,"o":25.84,"t":"2026-10-22T18:15:00Z","v":4868,"vw":25.829733},{"c":25.81,"h":25.84,"l":25.81,"n":142,"o":25.825,"t":"2026-10-22T18:20:00Z","v":6027,"vw":25.833842},{"c":25.815,"h":25.83,"l":25.79,"n":134,"o":25.83,"t":"2026-10-22T18:25:00Z","v":5398,"vw":25.808109},{"c":25.79,"h":25.82,"l":25.79,"n":132,"o":25.811,"t":"2026-10-22T18:30:00Z","v":5571,"vw":25.808224},{"c":25.8,"h":25.81,"l":25.79,"n":97,"o":25.7901,"t":"2026-10-22T18:35:00Z","v":2865,"vw":25.797664},{"c":25.825,"h":25.825,"l":25.765,"n":207,"o":25.805,"t":"2026-10-22T18:40:00Z","v":7996,"vw":25.793559},{"c":25.89,"h":25.89,"l":25.825,"n":171,"o":25.825,"t":"2026-10-22T18:45:00Z","v":3761,"vw":25.872579},{"c":25.91,"h":25.935,"l":25.88,"n":218,"o":25.89,"t":"2026-10-22T18:50:00Z","v":7077,"vw":25.910853},{"c":25.925,"h":25.93,"l":25.9,"n":163,"o":25.92,"t":"2026-10-22T18:55:00Z","v":6582,"vw":25.922003},{"c":25.94,"h":25.9484,"l":25.91,"n":184,"o":25.91,"t":"2026-10-22T19:00:00Z","v":7652,"vw":25.928056},{"c":25.855,"h":25.945,"l":25.855,"n":180,"o":25.9425,"t":"2026-10-22T19:05:00Z","v":11304,"vw":25.902881},{"c":25.83,"h":25.87,"l":25.825,"n":282,"o":25.85,"t":"2026-10-22T19:10:00Z","v":11113,"vw":25.850169},{"c":25.81,"h":25.83,"l":25.8,"n":170,"o":25.83,"t":"2026-10-22T19:15:00Z","v":5913,"vw":25.818205},{"c":25.81,"h":25.83,"l":25.805,"n":191,"o":25.805,"t":"2026-10-22T19:20:00Z","v":5999,"vw":25.822106},{"c":25.84,"h":25.845,"l":25.81,"n":267,"o":25.82,"t":"2026-10-22T19:25:00Z","v":8474,"vw":25.825009},{"c":25.84,"h":25.85,"l":25.82,"n":204,"o":25.83,"t":"2026-10-22T19:30:00Z","v":8971,"vw":25.832846},{"c":25.8,"h":25.84,"l":25.765,"n":409,"o":25.84,"t":"2026-10-22T19:35:00Z","v":21723,"vw":25.804615},{"c":25.77,"h":25.815,"l":25.75,"n":339,"o":25.79,"t":"2026-10-22T19:40:00Z","v":14351,"vw":25.792908},{"c":25.845,"h":25.855,"l":25.7,"n":426,"o":25.77,"t":"2026-10-22T19:45:00Z","v":20780,"vw":25.768254},{"c":25.87,"h":25.925,"l":25.83,"n":360,"o":25.85,"t":"2026-10-22T19:50:00Z","v":20639,"vw":25.871943},{"c":25.83,"h":25.915,"l":25.815,"n":1468,"o":25.87,"t":"2026-10-22T19:55:00Z","v":100001,"vw":25.868159},{"c":25.82,"h":25.82,"l":25.82,"n":32,"o":25.82,"t":"2026-10-22T20:00:00Z","v":189772,"vw":25.82}],"history":[{"c":34.19,"h":35.35,"l":34.19,"n":8266,"o":34.71,"t":"2024-10-21T04:00:00Z","v":611405,"vw":34.336377},{"c":34.78,"h":34.81,"l":33.97,"n":7684,"o":34.39,"t":"2024-10-22T04:00:00Z","v":381404,"vw":34.62888},{"c":34.76,"h":34.93,"l":34.555,"n":7206,"o":34.68,"t":"2024-10-23T04:00:00Z","v":362120,"vw":34.756085},{"c":35.76,"h":35.79,"l":35.01,"n":8765,"o":35.03,"t":"2024-10-24T04:00:00Z","v":534426,"vw":35.598713},{"c":35.44,"h":36.1,"l":35.43,"n":7591,"o":35.98,"t":"2024-10-25T04:00:00Z","v":390499,"vw":35.597713},{"c":36.15,"h":36.4,"l":35.69,"n":8596,"o":35.72,"t":"2024-10-28T04:00:00Z","v":450668,"vw":36.138727},{"c":35.64,"h":35.99,"l":35.52,"n":7284,"o":35.94,"t":"2024-10-29T04:00:00Z","v":315835,"vw":35.693704},{"c":35.73,"h":36.11,"l":35.52,"n":7623,"o":35.52,"t":"2024-10-30T04:00:00Z","v":469221,"vw":35.764294},{"c":34.28,"h":35.8,"l":34.27,"n":7711,"o":34.54,"t":"2024-10-31T04:00:00Z","v":435606,"vw":34.706184},{"c":32.58,"h":34.505,"l":32.47,"n":11458,"o":34.46,"t":"2024-11-01T04:00:00Z","v":704768,"vw":32.869671},{"c":33.01,"h":33.33,"l":32.26,"n":10917,"o":32.3,"t":"2024-11-04T05:00:00Z","v":370670,"vw":33.021529},{"c":33.8,"h":33.95,"l":32.88,"n":6675,"o":32.88,"t":"2024-11-05T05:00:00Z","v":352431,"vw":33.774164},{"c":37,"h":37.54,"l":35.745,"n":16539,"o":35.99,"t":"2024-11-06T05:00:00Z","v":993814,"vw":36.822928},{"c":36.86,"h":37.35,"l":36.39,"n":11416,"o":36.91,"t":"2024-11-07T05:00:00Z","v":703756,"vw":36.882806},{"c":37.14,"h":37.53,"l":36.81,"n":7460,"o":36.87,"t":"2024-11-08T05:00:00Z","v":662389,"vw":37.186013},{"c":38.2,"h":38.36,"l":37.515,"n":9657,"o":37.7,"t":"2024-11-11T05:00:00Z","v":610096,"vw":38.101999},{"c":38.28,"h":38.69,"l":38,"n":14479,"o":38.17,"t":"2024-11-12T05:00:00Z","v":1733902,"vw":38.404189},{"c":37.87,"h":38.51,"l":37.67,"n":7640,"o":38.5,"t":"2024-11-13T05:00:00Z","v":470251,"vw":38.065034},{"c":37.37,"h":38.38,"l":36.88,"n":6835,"o":38.19,"t":"2024-11-14T05:00:00Z","v":387933,"vw":37.42315},{"c":37.22,"h":37.87,"l":36.85,"n":6614,"o":37.8,"t":"2024-11-15T05:00:00Z","v":375997,"vw":37.260226},{"c":37.44,"h":37.6,"l":37.1,"n":7015,"o":37.13,"t":"2024-11-18T05:00:00Z","v":399546,"vw":37.415134},{"c":37.98,"h":38,"l":37.09,"n":7050,"o":37.09,"t":"2024-11-19T05:00:00Z","v":304176,"vw":37.794937},{"c":37.05,"h":38.16,"l":36.62,"n":8868,"o":37.96,"t":"2024-11-20T05:00:00Z","v":537377,"vw":37.047389},{"c":37.17,"h":37.73,"l":36.96,"n":7697,"o":37.15,"t":"2024-11-21T05:00:00Z","v":456385,"vw":37.250192},{"c":37.55,"h":37.95,"l":37.245,"n":8543,"o":37.37,"t":"2024-11-22T05:00:00Z","v":645870,"vw":37.609119},{"c":37.87,"h":38.54,"l":37.86,"n":7257,"o":37.87,"t":"2024-11-25T05:00:00Z","v":552087,"vw":38.032426},{"c":37.68,"h":37.87,"l":37.14,"n":7922,"o":37.46,"t":"2024-11-26T05:00:00Z","v":462789,"vw":37.623632},{"c":37.45,"h":38.07,"l":37.43,"n":6664,"o":37.82,"t":"2024-11-27T05:00:00Z","v":336380,"vw":37.532175},{"c":37.7,"h":38.1,"l":37.6,"n":4102,"o":37.86,"t":"2024-11-29T05:00:00Z","v":247999,"vw":37.772248},{"c":37.67,"h":38.1,"l":37.07,"n":9170,"o":37.69,"t":"2024-12-02T05:00:00Z","v":405438,"vw":37.693805},{"c":37.35,"h":37.79,"l":37.18,"n":6712,"o":37.78,"t":"2024-12-03T05:00:00Z","v":350988,"vw":37.403069},{"c":37.54,"h":37.73,"l":37.04,"n":6447,"o":37.11,"t":"2024-12-04T05:00:00Z","v":332357,"vw":37.487454},{"c":37.35,"h":37.83,"l":37.29,"n":8089,"o":37.51,"t":"2024-12-05T05:00:00Z","v":312111,"vw":37.472124},{"c":37.98,"h":38.1,"l":37.385,"n":8759,"o":37.89,"t":"2024-12-06T05:00:00Z","v":435041,"vw":37.923963},{"c":37.36,"h":38.455,"l":37.28,"n":10096,"o":38.26,"t":"2024-12-09T05:00:00Z","v":503988,"vw":37.627398},{"c":38.37,"h":38.8125,"l":36.71,"n":9896,"o":37.38,"t":"2024-12-10T05:00:00Z","v":500283,"vw":38.315782},{"c":37.91,"h":39,"l":37.88,"n":8546,"o":38.89,"t":"2024-12-11T05:00:00Z","v":442905,"vw":38.255902},{"c":37.38,"h":37.97,"l":37.36,"n":7057,"o":37.89,"t":"2024-12-12T05:00:00Z","v":313604,"vw":37.540595},{"c":37.32,"h":37.71,"l":37.215,"n":7388,"o":37.28,"t":"2024-12-13T05:00:00Z","v":319971,"vw":37.38543},{"c":37.78,"h":37.82,"l":37.11,"n":8514,"o":37.38,"t":"2024-12-16T05:00:00Z","v":420317,"vw":37.683951},{"c":36.68,"h":37.655,"l":36.04,"n":12413,"o":37.5,"t":"2024-12-17T05:00:00Z","v":603631,"vw":36.677},{"c":34.97,"h":37.18,"l":34.5,"n":11580,"o":36.85,"t":"2024-12-18T05:00:00Z","v":633554,"vw":35.572582},{"c":35.38,"h":36.09,"l":35.32,"n":12094,"o":35.38,"t":"2024-12-19T05:00:00Z","v":588757,"vw":35.492717},{"c":35.76,"h":36.59,"l":35.15,"n":10621,"o":35.15,"t":"2024-12-20T05:00:00Z","v":1927014,"vw":35.758486},{"c":35.17,"h":35.67,"l":34.9,"n":9300,"o":35.6,"t":"2024-12-23T05:00:00Z","v":560508,"vw":35.158577},{"c":35.83,"h":35.85,"l":34.99,"n":3242,"o":35.2,"t":"2024-12-24T05:00:00Z","v":127890,"vw":35.661186},{"c":35.91,"h":36.02,"l":35.355,"n":5712,"o":35.69,"t":"2024-12-26T05:00:00Z","v":227068,"vw":35.772702},{"c":35.48,"h":36.05,"l":35.13,"n":5601,"o":35.62,"t":"2024-12-27T05:00:00Z","v":217164,"vw":35.424578},{"c":35.27,"h":35.5325,"l":34.88,"n":5595,"o":35.37,"t":"2024-12-30T05:00:00Z","v":1022742,"vw":35.258784},{"c":35.1,"h":35.79,"l":35.04,"n":7225,"o":35.57,"t":"2024-12-31T05:00:00Z","v":375903,"vw":35.239609},{"c":35.08,"h":35.675,"l":34.77,"n":7272,"o":35.37,"t":"2025-01-02T05:00:00Z","v":333454,"vw":35.134152},{"c":35.94,"h":36.04,"l":34.91,"n":6396,"o":35.22,"t":"2025-01-03T05:00:00Z","v":347636,"vw":35.764249},{"c":36.21,"h":36.72,"l":35.84,"n":8133,"o":36.05,"t":"2025-01-06T05:00:00Z","v":558406,"vw":36.253367},{"c":35.3,"h":36.49,"l":35.09,"n":9608,"o":36.29,"t":"2025-01-07T05:00:00Z","v":459542,"vw":35.51677},{"c":34.82,"h":35.075,"l":33.9,"n":8748,"o":35,"t":"2025-01-08T05:00:00Z","v":793067,"vw":34.53439},{"c":34.95,"h":35.29,"l":34.065,"n":10443,"o":34.12,"t":"2025-01-10T05:00:00Z","v":538896,"vw":34.922301},{"c":36.21,"h":36.24,"l":34.89,"n":8040,"o":34.89,"t":"2025-01-13T05:00:00Z","v":468420,"vw":35.974517},{"c":37.46,"h":37.66,"l":36.65,"n":8416,"o":36.65,"t":"2025-01-14T05:00:00Z","v":447565,"vw":37.361901},{"c":37.66,"h":38.12,"l":37.52,"n":8180,"o":38,"t":"2025-01-15T05:00:00Z","v":626258,"vw":37.707847},{"c":37.58,"h":37.9327,"l":37.24,"n":7908,"o":37.5,"t":"2025-01-16T05:00:00Z","v":355640,"vw":37.56892},{"c":38.18,"h":38.337,"l":37.76,"n":7747,"o":38,"t":"2025-01-17T05:00:00Z","v":482825,"vw":38.116879},{"c":38.51,"h":39.19,"l":38.32,"n":9211,"o":38.59,"t":"2025-01-21T05:00:00Z","v":493280,"vw":38.640753},{"c":38.38,"h":38.9,"l":38.2,"n":6712,"o":38.33,"t":"2025-01-22T05:00:00Z","v":423539,"vw":38.39297},{"c":39.34,"h":39.83,"l":38.11,"n":9014,"o":38.63,"t":"2025-01-23T05:00:00Z","v":472839,"vw":39.240221},{"c":39.45,"h":39.602,"l":39.005,"n":6688,"o":39.14,"t":"2025-01-24T05:00:00Z","v":374302,"vw":39.363746},{"c":38.42,"h":39.22,"l":38.12,"n":11929,"o":39.2,"t":"2025-01-27T05:00:00Z","v":636100,"vw":38.518091},{"c":37.76,"h":38.6399,"l":37.58,"n":10402,"o":38.32,"t":"2025-01-28T05:00:00Z","v":415123,"vw":37.849775},{"c":37.71,"h":38.6,"l":37.66,"n":7001,"o":37.78,"t":"2025-01-29T05:00:00Z","v":385515,"vw":37.873687},{"c":38.3,"h":38.8,"l":37.975,"n":6947,"o":38.05,"t":"2025-01-30T05:00:00Z","v":291245,"vw":38.406277},{"c":37.83,"h":38.34,"l":37.5,"n":9270,"o":38.22,"t":"2025-01-31T05:00:00Z","v":753678,"vw":37.844595},{"c":36.51,"h":37.25,"l":35.86,"n":11788,"o":36.94,"t":"2025-02-03T05:00:00Z","v":651526,"vw":36.602064},{"c":37.2,"h":37.38,"l":36.525,"n":7897,"o":36.54,"t":"2025-02-04T05:00:00Z","v":365857,"vw":37.187496},{"c":37.65,"h":37.69,"l":37.26,"n":6819,"o":37.38,"t":"2025-02-05T05:00:00Z","v":407870,"vw":37.580076},{"c":37.71,"h":38.14,"l":37.48,"n":7795,"o":37.9,"t":"2025-02-06T05:00:00Z","v":354423,"vw":37.754957},{"c":37.14,"h":38.035,"l":37.09,"n":9307,"o":37.68,"t":"2025-02-07T05:00:00Z","v":378873,"vw":37.303467},{"c":37.05,"h":37.35,"l":36.85,"n":6515,"o":37.35,"t":"2025-02-10T05:00:00Z","v":243384,"vw":37.070604},{"c":37.22,"h":37.62,"l":36.87,"n":7671,"o":36.87,"t":"2025-02-11T05:00:00Z","v":305326,"vw":37.258618},{"c":35.48,"h":36.51,"l":35.27,"n":9466,"o":36.48,"t":"2025-02-12T05:00:00Z","v":509252,"vw":35.576976},{"c":35.17,"h":36.04,"l":35.16,"n":9478,"o":35.73,"t":"2025-02-13T05:00:00Z","v":431273,"vw":35.312083},{"c":34.39,"h":35.495,"l":34.12,"n":13629,"o":35.49,"t":"2025-02-14T05:00:00Z","v":737332,"vw":34.445566},{"c":34.57,"h":34.89,"l":34.27,"n":10907,"o":34.46,"t":"2025-02-18T05:00:00Z","v":803427,"vw":34.564008},{"c":34.21,"h":34.5201,"l":33.72,"n":13347,"o":34.2,"t":"2025-02-19T05:00:00Z","v":798554,"vw":34.191656},{"c":31.36,"h":33.525,"l":30.5,"n":17557,"o":33.525,"t":"2025-02-20T05:00:00Z","v":1228265,"vw":31.679856},{"c":30.22,"h":31.79,"l":29.92,"n":14878,"o":31.62,"t":"2025-02-21T05:00:00Z","v":933153,"vw":30.35294},{"c":30.31,"h":31.25,"l":30.277,"n":15649,"o":30.48,"t":"2025-02-24T05:00:00Z","v":1014228,"vw":30.601293},{"c":30.78,"h":31.115,"l":30.41,"n":13903,"o":30.73,"t":"2025-02-25T05:00:00Z","v":706216,"vw":30.768487},{"c":31.16,"h":31.63,"l":30.93,"n":10035,"o":31.14,"t":"2025-02-26T05:00:00Z","v":537989,"vw":31.227175},{"c":30.99,"h":31.35,"l":30.455,"n":10387,"o":31.04,"t":"2025-02-27T05:00:00Z","v":582066,"vw":30.928148},{"c":31.09,"h":31.115,"l":30.595,"n":10127,"o":30.93,"t":"2025-02-28T05:00:00Z","v":630031,"vw":31.014349},{"c":30.09,"h":31.405,"l":29.795,"n":14229,"o":31.35,"t":"2025-03-03T05:00:00Z","v":792910,"vw":30.317594},{"c":29.44,"h":30,"l":29.22,"n":12781,"o":29.71,"t":"2025-03-04T05:00:00Z","v":659585,"vw":29.552768},{"c":29.84,"h":29.99,"l":29.32,"n":10042,"o":29.52,"t":"2025-03-05T05:00:00Z","v":679419,"vw":29.746847},{"c":29.78,"h":30.3,"l":29.25,"n":10540,"o":29.48,"t":"2025-03-06T05:00:00Z","v":563919,"vw":29.796187},{"c":29.83,"h":30.045,"l":29.0783,"n":10071,"o":29.74,"t":"2025-03-07T05:00:00Z","v":473985,"vw":29.72509},{"c":29.27,"h":29.68,"l":29.06,"n":12232,"o":29.31,"t":"2025-03-10T04:00:00Z","v":725846,"vw":29.350713},{"c":29.39,"h":29.855,"l":29.2804,"n":10795,"o":29.4,"t":"2025-03-11T04:00:00Z","v":533390,"vw":29.467678},{"c":29.01,"h":29.61,"l":28.85,"n":12277,"o":29.61,"t":"2025-03-12T04:00:00Z","v":598218,"vw":29.049305},{"c":28.9,"h":29.26,"l":28.67,"n":10590,"o":29.12,"t":"2025-03-13T04:00:00Z","v":381540,"vw":28.907069},{"c":29.19,"h":29.36,"l":28.65,"n":11740,"o":28.9,"t":"2025-03-14T04:00:00Z","v":747973,"vw":29.104582},{"c":29.48,"h":29.81,"l":29.17,"n":9540,"o":29.37,"t":"2025-03-17T04:00:00Z","v":488064,"vw":29.454827},{"c":29.15,"h":29.55,"l":29.005,"n":8682,"o":29.39,"t":"2025-03-18T04:00:00Z","v":580443,"vw":29.178679},{"c":29.49,"h":29.725,"l":29.13,"n":10478,"o":29.19,"t":"2025-03-19T04:00:00Z","v":664523,"vw":29.45898},{"c":29.63,"h":29.81,"l":29.18,"n":9091,"o":29.18,"t":"2025-03-20T04:00:00Z","v":399137,"vw":29.646997},{"c":29.38,"h":29.49,"l":29.065,"n":7112,"o":29.29,"t":"2025-03-21T04:00:00Z","v":1258878,"vw":29.366225},{"c":29.64,"h":29.91,"l":29.46,"n":7163,"o":29.87,"t":"2025-03-24T04:00:00Z","v":360180,"vw":29.642418},{"c":29.59,"h":29.71,"l":29.22,"n":7772,"o":29.58,"t":"2025-03-25T04:00:00Z","v":440135,"vw":29.56679},{"c":29.37,"h":29.69,"l":29.165,"n":7318,"o":29.59,"t":"2025-03-26T04:00:00Z","v":311985,"vw":29.355711},{"c":29,"h":29.4374,"l":28.93,"n":7114,"o":29.37,"t":"2025-03-27T04:00:00Z","v":381463,"vw":29.040611},{"c":28.45,"h":29.125,"l":27.995,"n":10758,"o":28.99,"t":"2025-03-28T04:00:00Z","v":687274,"vw":28.323865},{"c":28.06,"h":28.24,"l":27.67,"n":10793,"o":28.01,"t":"2025-03-31T04:00:00Z","v":870570,"vw":28.016869},{"c":28.13,"h":28.22,"l":27.55,"n":11421,"o":27.89,"t":"2025-04-01T04:00:00Z","v":614923,"vw":27.993728},{"c":28.86,"h":28.88,"l":27.79,"n":12688,"o":27.81,"t":"2025-04-02T04:00:00Z","v":959352,"vw":28.537907},{"c":26.65,"h":27.86,"l":26.37,"n":13130,"o":27.42,"t":"2025-04-03T04:00:00Z","v":722336,"vw":26.753462},{"c":25.09,"h":25.7,"l":24.34,"n":18706,"o":25.45,"t":"2025-04-04T04:00:00Z","v":1057089,"vw":25.067045},{"c":24.97,"h":25.84,"l":23.5,"n":19044,"o":24.28,"t":"2025-04-07T04:00:00Z","v":976068,"vw":24.811748},{"c":24.21,"h":26.105,"l":23.93,"n":11969,"o":25.74,"t":"2025-04-08T04:00:00Z","v":943998,"vw":24.579661},{"c":26.64,"h":27.065,"l":23.84,"n":15119,"o":23.94,"t":"2025-04-09T04:00:00Z","v":800151,"vw":26.023732},{"c":25.59,"h":26.065,"l":24.95,"n":11697,"o":25.69,"t":"2025-04-10T04:00:00Z","v":663033,"vw":25.612723},{"c":25.24,"h":25.62,"l":24.7,"n":8066,"o":25.49,"t":"2025-04-11T04:00:00Z","v":438923,"vw":25.21833},{"c":25.56,"h":26.2,"l":25.03,"n":11568,"o":25.74,"t":"2025-04-14T04:00:00Z","v":699490,"vw":25.511837},{"c":25.29,"h":25.6253,"l":24.98,"n":10270,"o":25.26,"t":"2025-04-15T04:00:00Z","v":860220,"vw":25.27998},{"c":24.88,"h":25.21,"l":24.59,"n":13546,"o":24.95,"t":"2025-04-16T04:00:00Z","v":688909,"vw":24.882553},{"c":25.37,"h":25.64,"l":24.93,"n":8608,"o":24.93,"t":"2025-04-17T04:00:00Z","v":466100,"vw":25.350926},{"c":25,"h":25.12,"l":24.7,"n":8452,"o":25,"t":"2025-04-21T04:00:00Z","v":514413,"vw":24.956672},{"c":24.7,"h":25.205,"l":24.055,"n":10398,"o":24.99,"t":"2025-04-22T04:00:00Z","v":510570,"vw":24.651879},{"c":24.58,"h":25.905,"l":24.57,"n":10810,"o":25.45,"t":"2025-04-23T04:00:00Z","v":597767,"vw":24.853206},{"c":25.25,"h":25.31,"l":24.585,"n":9961,"o":24.63,"t":"2025-04-24T04:00:00Z","v":420418,"vw":25.175384},{"c":25.1,"h":25.13,"l":24.7,"n":8022,"o":25,"t":"2025-04-25T04:00:00Z","v":302413,"vw":25.045454},{"c":24.88,"h":25.325,"l":24.655,"n":8394,"o":24.87,"t":"2025-04-28T04:00:00Z","v":444236,"vw":24.890687},{"c":25.05,"h":25.13,"l":24.43,"n":7798,"o":24.76,"t":"2025-04-29T04:00:00Z","v":401016,"vw":24.975129},{"c":25.1,"h":25.15,"l":24.28,"n":9831,"o":24.59,"t":"2025-04-30T04:00:00Z","v":640408,"vw":24.928037},{"c":24.38,"h":24.825,"l":23.01,"n":12052,"o":24.09,"t":"2025-05-01T04:00:00Z","v":654899,"vw":24.271581},{"c":24.99,"h":25.19,"l":24.58,"n":12648,"o":24.79,"t":"2025-05-02T04:00:00Z","v":576250,"vw":24.938822},{"c":24.68,"h":25.05,"l":24.67,"n":8768,"o":24.81,"t":"2025-05-05T04:00:00Z","v":481645,"vw":24.791194},{"c":24.62,"h":24.74,"l":24.31,"n":8649,"o":24.47,"t":"2025-05-06T04:00:00Z","v":450714,"vw":24.606154},{"c":24.11,"h":24.84,"l":23.93,"n":12799,"o":24.77,"t":"2025-05-07T04:00:00Z","v":764885,"vw":24.209994},{"c":24.98,"h":25.23,"l":24.415,"n":9883,"o":24.54,"t":"2025-05-08T04:00:00Z","v":503809,"vw":24.965991},{"c":25.02,"h":25.12,"l":24.8001,"n":8499,"o":25.07,"t":"2025-05-09T04:00:00Z","v":452029,"vw":24.981121},{"c":26.49,"h":26.69,"l":26.14,"n":10578,"o":26.53,"t":"2025-05-12T04:00:00Z","v":557082,"vw":26.501409},{"c":26.79,"h":27.0706,"l":26.67,"n":9996,"o":26.69,"t":"2025-05-13T04:00:00Z","v":486002,"vw":26.844515},{"c":26.63,"h":26.98,"l":26.61,"n":7969,"o":26.63,"t":"2025-05-14T04:00:00Z","v":569686,"vw":26.725304},{"c":26.95,"h":27,"l":26.31,"n":10855,"o":26.43,"t":"2025-05-15T04:00:00Z","v":708526,"vw":26.868663},{"c":26.87,"h":27.06,"l":26.56,"n":7945,"o":27.01,"t":"2025-05-16T04:00:00Z","v":435775,"vw":26.86773},{"c":26.69,"h":26.8,"l":26.31,"n":6423,"o":26.54,"t":"2025-05-19T04:00:00Z","v":475864,"vw":26.690574},{"c":26.58,"h":26.83,"l":26.48,"n":6637,"o":26.7,"t":"2025-05-20T04:00:00Z","v":357413,"vw":26.613177},{"c":25.71,"h":26.35,"l":25.69,"n":8019,"o":26.16,"t":"2025-05-21T04:00:00Z","v":338273,"vw":25.8898},{"c":25.63,"h":25.78,"l":25.46,"n":7183,"o":25.6,"t":"2025-05-22T04:00:00Z","v":339435,"vw":25.64133},{"c":25.36,"h":25.5295,"l":25.14,"n":7444,"o":25.17,"t":"2025-05-23T04:00:00Z","v":361044,"vw":25.362742},{"c":25.99,"h":26.035,"l":25.59,"n":6679,"o":25.85,"t":"2025-05-27T04:00:00Z","v":339247,"vw":25.943479},{"c":25.57,"h":26.0877,"l":25.54,"n":5538,"o":25.98,"t":"2025-05-28T04:00:00Z","v":291473,"vw":25.685786},{"c":25.74,"h":25.76,"l":25.49,"n":5597,"o":25.75,"t":"2025-05-29T04:00:00Z","v":295888,"vw":25.683559},{"c":25.74,"h":26.07,"l":25.535,"n":8359,"o":25.67,"t":"2025-05-30T04:00:00Z","v":524621,"vw":25.827512},{"c":25.41,"h":25.75,"l":25.27,"n":6068,"o":25.74,"t":"2025-06-02T04:00:00Z","v":311336,"vw":25.424886},{"c":25.85,"h":25.97,"l":25.44,"n":7467,"o":25.44,"t":"2025-06-03T04:00:00Z","v":397947,"vw":25.829274},{"c":25.56,"h":25.98,"l":25.53,"n":6921,"o":25.83,"t":"2025-06-04T04:00:00Z","v":291677,"vw":25.652181},{"c":25.64,"h":25.79,"l":25.25,"n":7194,"o":25.47,"t":"2025-06-05T04:00:00Z","v":304194,"vw":25.607233},{"c":26.13,"h":26.2,"l":25.81,"n":5992,"o":26,"t":"2025-06-06T04:00:00Z","v":325579,"vw":26.062597},{"c":26.34,"h":26.64,"l":26.05,"n":7175,"o":26.27,"t":"2025-06-09T04:00:00Z","v":370753,"vw":26.425229},{"c":26.5,"h":26.82,"l":26.37,"n":7154,"o":26.53,"t":"2025-06-10T04:00:00Z","v":372124,"vw":26.56097},{"c":26.46,"h":26.73,"l":26.38,"n":5676,"o":26.63,"t":"2025-06-11T04:00:00Z","v":354752,"vw":26.49718},{"c":26.39,"h":26.46,"l":25.96,"n":10534,"o":25.96,"t":"2025-06-12T04:00:00Z","v":508396,"vw":26.361819},{"c":26.04,"h":26.56,"l":25.95,"n":9501,"o":26.1,"t":"2025-06-13T04:00:00Z","v":566991,"vw":26.186143},{"c":26.29,"h":26.545,"l":26.095,"n":9945,"o":26.32,"t":"2025-06-16T04:00:00Z","v":1030376,"vw":26.306963},{"c":25.84,"h":26.4,"l":25.84,"n":8974,"o":26.01,"t":"2025-06-17T04:00:00Z","v":611015,"vw":25.942318},{"c":26.24,"h":26.46,"l":25.71,"n":10650,"o":25.71,"t":"2025-06-18T04:00:00Z","v":670452,"vw":26.204193},{"c":25.77,"h":26.52,"l":25.71,"n":9707,"o":26.37,"t":"2025-06-20T04:00:00Z","v":1168479,"vw":25.865131},{"c":26.15,"h":26.18,"l":25.6,"n":12084,"o":25.77,"t":"2025-06-23T04:00:00Z","v":534937,"vw":25.976346},{"c":26.65,"h":26.666,"l":26.21,"n":7867,"o":26.33,"t":"2025-06-24T04:00:00Z","v":463951,"vw":26.593768},{"c":26.34,"h":26.625,"l":26.22,"n":11172,"o":26.6,"t":"2025-06-25T04:00:00Z","v":685380,"vw":26.375193},{"c":27.16,"h":27.16,"l":26.4981,"n":11279,"o":26.53,"t":"2025-06-26T04:00:00Z","v":609856,"vw":27.006989},{"c":26.98,"h":27.24,"l":26.83,"n":15394,"o":27.15,"t":"2025-06-27T04:00:00Z","v":2951630,"vw":27.021911},{"c":27.01,"h":27.23,"l":26.97,"n":10382,"o":27.07,"t":"2025-06-30T04:00:00Z","v":692974,"vw":27.062675},{"c":27.66,"h":28.08,"l":26.855,"n":11109,"o":26.87,"t":"2025-07-01T04:00:00Z","v":709558,"vw":27.645599},{"c":28.94,"h":29.03,"l":28.09,"n":15413,"o":28.27,"t":"2025-07-02T04:00:00Z","v":1206972,"vw":28.839691},{"c":29.03,"h":29.2911,"l":28.77,"n":6497,"o":28.95,"t":"2025-07-03T04:00:00Z","v":389152,"vw":29.00183},{"c":28.6,"h":29.21,"l":28.56,"n":12769,"o":28.73,"t":"2025-07-07T04:00:00Z","v":671078,"vw":28.753375},{"c":28.54,"h":28.87,"l":28.44,"n":11344,"o":28.64,"t":"2025-07-08T04:00:00Z","v":1115001,"vw":28.612521},{"c":27.95,"h":28.68,"l":27.66,"n":11187,"o":28.62,"t":"2025-07-09T04:00:00Z","v":676993,"vw":27.985036},{"c":28.32,"h":28.585,"l":28.03,"n":9854,"o":28.03,"t":"2025-07-10T04:00:00Z","v":499454,"vw":28.369678},{"c":27.89,"h":28.085,"l":27.62,"n":6901,"o":28,"t":"2025-07-11T04:00:00Z","v":383893,"vw":27.857504},{"c":27.65,"h":27.855,"l":27.32,"n":8032,"o":27.7,"t":"2025-07-14T04:00:00Z","v":440667,"vw":27.620136},{"c":26.89,"h":27.42,"l":26.87,"n":11022,"o":27.42,"t":"2025-07-15T04:00:00Z","v":697263,"vw":27.054577},{"c":26.68,"h":27.02,"l":26.32,"n":9276,"o":26.89,"t":"2025-07-16T04:00:00Z","v":538833,"vw":26.667013},{"c":26.82,"h":27.05,"l":26.68,"n":9531,"o":26.69,"t":"2025-07-17T04:00:00Z","v":782209,"vw":26.839981},{"c":26.28,"h":27.005,"l":26.17,"n":10681,"o":26.94,"t":"2025-07-18T04:00:00Z","v":590219,"vw":26.390333},{"c":26.03,"h":26.49,"l":26.02,"n":9907,"o":26.49,"t":"2025-07-21T04:00:00Z","v":529769,"vw":26.17355},{"c":26.6,"h":26.855,"l":26.08,"n":9771,"o":26.08,"t":"2025-07-22T04:00:00Z","v":541554,"vw":26.615516},{"c":26.82,"h":27.01,"l":26.69,"n":9925,"o":26.94,"t":"2025-07-23T04:00:00Z","v":484787,"vw":26.810354},{"c":26.07,"h":26.66,"l":26.02,"n":8878,"o":26.66,"t":"2025-07-24T04:00:00Z","v":479858,"vw":26.19858},{"c":26.34,"h":26.34,"l":26.0169,"n":8727,"o":26.32,"t":"2025-07-25T04:00:00Z","v":802977,"vw":26.224831},{"c":26.3,"h":26.48,"l":26.17,"n":7385,"o":26.36,"t":"2025-07-28T04:00:00Z","v":450049,"vw":26.319792},{"c":25.29,"h":26.365,"l":25.18,"n":13604,"o":26.13,"t":"2025-07-29T04:00:00Z","v":841031,"vw":25.456381},{"c":24.98,"h":25.585,"l":24.91,"n":17597,"o":25.36,"t":"2025-07-30T04:00:00Z","v":981946,"vw":25.167483},{"c":23.3,"h":25.0578,"l":22.38,"n":28653,"o":24.45,"t":"2025-07-31T04:00:00Z","v":1606521,"vw":23.287968},{"c":24.16,"h":24.225,"l":22.91,"n":18438,"o":23.04,"t":"2025-08-01T04:00:00Z","v":1308455,"vw":24.001047},{"c":24.62,"h":24.65,"l":24.15,"n":15186,"o":24.19,"t":"2025-08-04T04:00:00Z","v":930464,"vw":24.51548},{"c":26.34,"h":26.37,"l":24.5033,"n":19749,"o":24.62,"t":"2025-08-05T04:00:00Z","v":1491688,"vw":25.939985},{"c":26.99,"h":27.155,"l":26.355,"n":22822,"o":26.5,"t":"2025-08-06T04:00:00Z","v":1454589,"vw":26.936896},{"c":27.33,"h":27.33,"l":26.895,"n":15458,"o":27.22,"t":"2025-08-07T04:00:00Z","v":1149475,"vw":27.195867},{"c":27.18,"h":27.63,"l":27.15,"n":16423,"o":27.51,"t":"2025-08-08T04:00:00Z","v":932434,"vw":27.268691},{"c":27.65,"h":27.7738,"l":27.29,"n":17812,"o":27.32,"t":"2025-08-11T04:00:00Z","v":1305433,"vw":27.586994},{"c":28.69,"h":28.72,"l":27.7,"n":15116,"o":27.97,"t":"2025-08-12T04:00:00Z","v":943939,"vw":28.493208},{"c":28.88,"h":29.035,"l":28.585,"n":13061,"o":28.65,"t":"2025-08-13T04:00:00Z","v":750563,"vw":28.870767},{"c":28.01,"h":28.565,"l":27.78,"n":11956,"o":28.5,"t":"2025-08-14T04:00:00Z","v":786144,"vw":28.050152},{"c":27.41,"h":28.1899,"l":27.29,"n":9073,"o":28.1,"t":"2025-08-15T04:00:00Z","v":497178,"vw":27.500721},{"c":27.8,"h":28.105,"l":27.52,"n":8653,"o":27.54,"t":"2025-08-18T04:00:00Z","v":537122,"vw":27.847525},{"c":28.12,"h":28.26,"l":27.825,"n":8208,"o":27.95,"t":"2025-08-19T04:00:00Z","v":475294,"vw":28.050417},{"c":27.87,"h":28.23,"l":27.75,"n":8728,"o":28,"t":"2025-08-20T04:00:00Z","v":616507,"vw":27.862731},{"c":27.86,"h":28.01,"l":27.51,"n":8454,"o":27.73,"t":"2025-08-21T04:00:00Z","v":443390,"vw":27.830992},{"c":29,"h":29.27,"l":27.93,"n":11192,"o":27.93,"t":"2025-08-22T04:00:00Z","v":550929,"vw":28.990263},{"c":28.45,"h":29,"l":28.425,"n":8864,"o":28.85,"t":"2025-08-25T04:00:00Z","v":421588,"vw":28.548809},{"c":28.55,"h":28.75,"l":28.3766,"n":8600,"o":28.48,"t":"2025-08-26T04:00:00Z","v":497185,"vw":28.581292},{"c":28.79,"h":28.79,"l":28.41,"n":10345,"o":28.41,"t":"2025-08-27T04:00:00Z","v":416881,"vw":28.707203},{"c":28.61,"h":29.01,"l":28.4,"n":11060,"o":29.01,"t":"2025-08-28T04:00:00Z","v":527439,"vw":28.594575},{"c":28.42,"h":28.72,"l":28.16,"n":9709,"o":28.59,"t":"2025-08-29T04:00:00Z","v":514042,"vw":28.391168},{"c":28.44,"h":28.52,"l":28.02,"n":10380,"o":28.11,"t":"2025-09-02T04:00:00Z","v":634008,"vw":28.385176},{"c":27.89,"h":28.555,"l":27.715,"n":9604,"o":28.33,"t":"2025-09-03T04:00:00Z","v":473588,"vw":27.939544},{"c":28.59,"h":28.64,"l":27.91,"n":10038,"o":28.1,"t":"2025-09-04T04:00:00Z","v":494848,"vw":28.39688},{"c":28.57,"h":28.92,"l":28.15,"n":7970,"o":28.56,"t":"2025-09-05T04:00:00Z","v":407354,"vw":28.550978},{"c":28.33,"h":28.635,"l":27.87,"n":10491,"o":28.63,"t":"2025-09-08T04:00:00Z","v":423024,"vw":28.272168},{"c":28.17,"h":28.355,"l":27.99,"n":11543,"o":28.2,"t":"2025-09-09T04:00:00Z","v":393381,"vw":28.154805},{"c":28.19,"h":28.33,"l":28.06,"n":8279,"o":28.09,"t":"2025-09-10T04:00:00Z","v":377587,"vw":28.177966},{"c":28.56,"h":28.825,"l":28.065,"n":9027,"o":28.11,"t":"2025-09-11T04:00:00Z","v":404581,"vw":28.5891},{"c":28.15,"h":28.485,"l":28.12,"n":7038,"o":28.44,"t":"2025-09-12T04:00:00Z","v":638346,"vw":28.23261},{"c":28.34,"h":28.66,"l":28.1,"n":8490,"o":28.31,"t":"2025-09-15T04:00:00Z","v":366383,"vw":28.369264},{"c":27.85,"h":28.426,"l":27.83,"n":11423,"o":28.35,"t":"2025-09-16T04:00:00Z","v":623147,"vw":27.910791},{"c":27.74,"h":28.71,"l":27.6,"n":11613,"o":27.99,"t":"2025-09-17T04:00:00Z","v":624313,"vw":27.889228},{"c":28.61,"h":28.66,"l":27.76,"n":10283,"o":27.83,"t":"2025-09-18T04:00:00Z","v":609965,"vw":28.504323},{"c":28.05,"h":28.71,"l":27.79,"n":7482,"o":28.71,"t":"2025-09-19T04:00:00Z","v":1621084,"vw":28.101469},{"c":28.26,"h":28.43,"l":27.63,"n":9693,"o":28.01,"t":"2025-09-22T04:00:00Z","v":563488,"vw":28.217433},{"c":28.22,"h":28.79,"l":28.11,"n":9519,"o":28.38,"t":"2025-09-23T04:00:00Z","v":462436,"vw":28.282283},{"c":27.82,"h":28.405,"l":27.6814,"n":7424,"o":28.26,"t":"2025-09-24T04:00:00Z","v":339630,"vw":27.846948},{"c":27.8,"h":27.87,"l":27.505,"n":6716,"o":27.75,"t":"2025-09-25T04:00:00Z","v":347135,"vw":27.723607},{"c":28.04,"h":28.1441,"l":27.77,"n":8404,"o":27.78,"t":"2025-09-26T04:00:00Z","v":267933,"vw":27.97557},{"c":27.84,"h":28.135,"l":27.65,"n":7616,"o":28.12,"t":"2025-09-29T04:00:00Z","v":425747,"vw":27.847688},{"c":28.04,"h":28.04,"l":27.65,"n":6724,"o":27.83,"t":"2025-09-30T04:00:00Z","v":350099,"vw":27.949031},{"c":27.79,"h":28.15,"l":27.725,"n":7264,"o":27.82,"t":"2025-10-01T04:00:00Z","v":351846,"vw":27.840043},{"c":27.77,"h":28.02,"l":27.57,"n":8373,"o":27.78,"t":"2025-10-02T04:00:00Z","v":392679,"vw":27.747197},{"c":28.08,"h":28.395,"l":27.87,"n":6553,"o":27.96,"t":"2025-10-03T04:00:00Z","v":338659,"vw":28.115904},{"c":27.96,"h":28.345,"l":27.87,"n":9052,"o":28.18,"t":"2025-10-06T04:00:00Z","v":509844,"vw":28.008187},{"c":27.56,"h":27.9199,"l":27.44,"n":9677,"o":27.89,"t":"2025-10-07T04:00:00Z","v":487639,"vw":27.587059},{"c":28.07,"h":28.16,"l":27.54,"n":9114,"o":27.7,"t":"2025-10-08T04:00:00Z","v":354917,"vw":28.036187},{"c":27.81,"h":28.17,"l":27.64,"n":7044,"o":28.17,"t":"2025-10-09T04:00:00Z","v":356820,"vw":27.819823},{"c":27.15,"h":28,"l":27.05,"n":7513,"o":27.93,"t":"2025-10-10T04:00:00Z","v":427216,"vw":27.214071},{"c":27.59,"h":27.78,"l":27.37,"n":7300,"o":27.47,"t":"2025-10-13T04:00:00Z","v":325850,"vw":27.569071},{"c":28.11,"h":28.28,"l":27.25,"n":7642,"o":27.25,"t":"2025-10-14T04:00:00Z","v":385502,"vw":28.022586},{"c":28.18,"h":28.47,"l":27.85,"n":6057,"o":27.93,"t":"2025-10-15T04:00:00Z","v":338105,"vw":28.157404},{"c":28.04,"h":28.42,"l":27.85,"n":7180,"o":28.23,"t":"2025-10-16T04:00:00Z","v":332034,"vw":28.063562},{"c":27.91,"h":28.12,"l":27.76,"n":7263,"o":27.95,"t":"2025-10-17T04:00:00Z","v":391079,"vw":27.899736},{"c":28.34,"h":28.39,"l":28.025,"n":6291,"o":28.08,"t":"2025-10-20T04:00:00Z","v":286184,"vw":28.294279},{"c":28.11,"h":28.37,"l":28,"n":6593,"o":28.19,"t":"2025-10-21T04:00:00Z","v":327507,"vw":28.159288},{"c":27.93,"h":28.29,"l":27.865,"n":7250,"o":28.03,"t":"2025-10-22T04:00:00Z","v":365966,"vw":27.981246},{"c":28.09,"h":28.11,"l":27.72,"n":7425,"o":27.79,"t":"2025-10-23T04:00:00Z","v":290838,"vw":28.014817},{"c":28.27,"h":28.4894,"l":28.13,"n":6190,"o":28.29,"t":"2025-10-24T04:00:00Z","v":254241,"vw":28.257974},{"c":28.2,"h":28.345,"l":28.1,"n":8219,"o":28.34,"t":"2025-10-27T04:00:00Z","v":287809,"vw":28.226793},{"c":28.24,"h":28.31,"l":27.74,"n":8411,"o":27.96,"t":"2025-10-28T04:00:00Z","v":357693,"vw":28.167706},{"c":27.83,"h":28.325,"l":27.3,"n":13285,"o":27.55,"t":"2025-10-29T04:00:00Z","v":603045,"vw":27.874568},{"c":27.05,"h":28.735,"l":26.595,"n":15452,"o":27.29,"t":"2025-10-30T04:00:00Z","v":1158193,"vw":26.972083},{"c":27.37,"h":27.69,"l":26.53,"n":11939,"o":26.89,"t":"2025-10-31T04:00:00Z","v":741311,"vw":27.263419},{"c":26.64,"h":27.28,"l":26.601,"n":11221,"o":27.28,"t":"2025-11-03T05:00:00Z","v":589433,"vw":26.730652},{"c":26.11,"h":26.56,"l":26.03,"n":11923,"o":26.41,"t":"2025-11-04T05:00:00Z","v":902324,"vw":26.18191},{"c":26.26,"h":26.47,"l":25.96,"n":10974,"o":26.09,"t":"2025-11-05T05:00:00Z","v":715536,"vw":26.20507},{"c":25.9,"h":26.33,"l":25.86,"n":9817,"o":26.22,"t":"2025-11-06T05:00:00Z","v":874566,"vw":25.9856},{"c":25.65,"h":26.31,"l":25.575,"n":10657,"o":26.31,"t":"2025-11-07T05:00:00Z","v":658726,"vw":25.757054},{"c":25.84,"h":26.115,"l":25.76,"n":8476,"o":25.95,"t":"2025-11-10T05:00:00Z","v":450415,"vw":25.888827},{"c":24.9,"h":26.115,"l":24.89,"n":10200,"o":25.93,"t":"2025-11-11T05:00:00Z","v":491042,"vw":25.166556},{"c":25.35,"h":25.65,"l":24.93,"n":11381,"o":24.96,"t":"2025-11-12T05:00:00Z","v":809174,"vw":25.432301},{"c":25.32,"h":25.61,"l":25.03,"n":11554,"o":25.33,"t":"2025-11-13T05:00:00Z","v":787495,"vw":25.265117},{"c":25.46,"h":25.47,"l":24.955,"n":7829,"o":25.32,"t":"2025-11-14T05:00:00Z","v":421213,"vw":25.348712},{"c":25.06,"h":25.43,"l":24.9,"n":9832,"o":25.15,"t":"2025-11-17T05:00:00Z","v":644669,"vw":25.052362},{"c":25.21,"h":25.92,"l":24.76,"n":9489,"o":25.92,"t":"2025-11-18T05:00:00Z","v":526631,"vw":25.184594},{"c":25.21,"h":25.26,"l":25,"n":8751,"o":25.17,"t":"2025-11-19T05:00:00Z","v":501345,"vw":25.155915},{"c":25.5,"h":25.8,"l":25.25,"n":10099,"o":25.5,"t":"2025-11-20T05:00:00Z","v":486545,"vw":25.491021},{"c":25.8,"h":26.15,"l":25.37,"n":9969,"o":25.55,"t":"2025-11-21T05:00:00Z","v":594753,"vw":25.805621},{"c":25.62,"h":25.83,"l":25.43,"n":10188,"o":25.71,"t":"2025-11-24T05:00:00Z","v":693926,"vw":25.605615},{"c":26.38,"h":26.5,"l":25.8,"n":11389,"o":25.8,"t":"2025-11-25T05:00:00Z","v":524796,"vw":26.337448},{"c":26.47,"h":26.77,"l":26.32,"n":9493,"o":26.32,"t":"2025-11-26T05:00:00Z","v":659295,"vw":26.513116},{"c":26.52,"h":26.68,"l":26.36,"n":5170,"o":26.54,"t":"2025-11-28T05:00:00Z","v":244249,"vw":26.488859},{"c":26.38,"h":26.73,"l":26.325,"n":9079,"o":26.35,"t":"2025-12-01T05:00:00Z","v":674653,"vw":26.453877},{"c":26.53,"h":26.66,"l":26.245,"n":7684,"o":26.6,"t":"2025-12-02T05:00:00Z","v":371922,"vw":26.50249},{"c":27.13,"h":27.3,"l":26.33,"n":7169,"o":26.72,"t":"2025-12-03T05:00:00Z","v":366390,"vw":27.082889},{"c":27.63,"h":28.19,"l":27.21,"n":12095,"o":27.35,"t":"2025-12-04T05:00:00Z","v":549639,"vw":27.748399},{"c":27.65,"h":27.7877,"l":27.45,"n":10314,"o":27.56,"t":"2025-12-05T05:00:00Z","v":417653,"vw":27.61625},{"c":27.47,"h":28.05,"l":27.42,"n":10667,"o":27.72,"t":"2025-12-08T05:00:00Z","v":700288,"vw":27.538048},{"c":27.79,"h":27.89,"l":27.28,"n":7965,"o":27.28,"t":"2025-12-09T05:00:00Z","v":417884,"vw":27.744232},{"c":28.28,"h":28.45,"l":27.53,"n":11211,"o":27.74,"t":"2025-12-10T05:00:00Z","v":761260,"vw":28.146085},{"c":28.36,"h":28.67,"l":28.29,"n":11100,"o":28.34,"t":"2025-12-11T05:00:00Z","v":478198,"vw":28.422194},{"c":28.31,"h":28.645,"l":28.045,"n":10827,"o":28.52,"t":"2025-12-12T05:00:00Z","v":563412,"vw":28.314394},{"c":28.32,"h":28.63,"l":28.22,"n":10081,"o":28.58,"t":"2025-12-15T05:00:00Z","v":484259,"vw":28.356881},{"c":28.23,"h":28.61,"l":28.07,"n":8786,"o":28.35,"t":"2025-12-16T05:00:00Z","v":467152,"vw":28.284918},{"c":28.51,"h":28.62,"l":28.15,"n":8842,"o":28.15,"t":"2025-12-17T05:00:00Z","v":478507,"vw":28.495993},{"c":28.58,"h":28.8899,"l":28.41,"n":8903,"o":28.69,"t":"2025-12-18T05:00:00Z","v":763884,"vw":28.611747},{"c":28.43,"h":28.74,"l":28.15,"n":10032,"o":28.66,"t":"2025-12-19T05:00:00Z","v":2963306,"vw":28.418824},{"c":28.31,"h":28.71,"l":28.2,"n":7704,"o":28.43,"t":"2025-12-22T05:00:00Z","v":564356,"vw":28.389197},{"c":27.94,"h":28.36,"l":27.7701,"n":7696,"o":28.18,"t":"2025-12-23T05:00:00Z","v":402475,"vw":27.989489},{"c":27.82,"h":27.915,"l":27.63,"n":4042,"o":27.86,"t":"2025-12-24T05:00:00Z","v":228310,"vw":27.783412},{"c":27.5,"h":27.87,"l":27.37,"n":7004,"o":27.87,"t":"2025-12-26T05:00:00Z","v":360010,"vw":27.53053},{"c":27.09,"h":27.52,"l":26.95,"n":8683,"o":27.52,"t":"2025-12-29T05:00:00Z","v":492587,"vw":27.093898},{"c":26.93,"h":27.182,"l":26.91,"n":8892,"o":27.07,"t":"2025-12-30T05:00:00Z","v":562106,"vw":27.000528},{"c":26.44,"h":26.94,"l":26.35,"n":7596,"o":26.94,"t":"2025-12-31T05:00:00Z","v":524372,"vw":26.471066},{"c":26.95,"h":27.02,"l":26.22,"n":10181,"o":26.46,"t":"2026-01-02T05:00:00Z","v":549081,"vw":26.746625},{"c":26.58,"h":27.465,"l":26.495,"n":12226,"o":26.79,"t":"2026-01-05T05:00:00Z","v":804660,"vw":26.797768},{"c":29.18,"h":29.39,"l":28.06,"n":17648,"o":28.77,"t":"2026-01-06T05:00:00Z","v":1069531,"vw":28.980862},{"c":28.84,"h":29.43,"l":28.635,"n":12129,"o":29.4,"t":"2026-01-07T05:00:00Z","v":592939,"vw":28.863765},{"c":29.37,"h":29.725,"l":28.53,"n":9147,"o":28.66,"t":"2026-01-08T05:00:00Z","v":465621,"vw":29.39307},{"c":28.32,"h":29.59,"l":27.92,"n":12854,"o":29.37,"t":"2026-01-09T05:00:00Z","v":761086,"vw":28.374508},{"c":28.05,"h":28.69,"l":28.04,"n":8199,"o":28.15,"t":"2026-01-12T05:00:00Z","v":503563,"vw":28.136758},{"c":27.95,"h":28.39,"l":27.855,"n":8939,"o":28.09,"t":"2026-01-13T05:00:00Z","v":438714,"vw":28.002677},{"c":27.72,"h":28.01,"l":27.57,"n":11038,"o":27.93,"t":"2026-01-14T05:00:00Z","v":1045598,"vw":27.723743},{"c":27.48,"h":27.86,"l":27.4,"n":11937,"o":27.5,"t":"2026-01-15T05:00:00Z","v":1016195,"vw":27.546683},{"c":27.35,"h":27.83,"l":26.965,"n":18676,"o":27.83,"t":"2026-01-16T05:00:00Z","v":3687212,"vw":27.080773},{"c":26.62,"h":27.22,"l":26.44,"n":15684,"o":27.17,"t":"2026-01-20T05:00:00Z","v":1223493,"vw":26.624126},{"c":27.4,"h":27.45,"l":26.83,"n":16287,"o":26.83,"t":"2026-01-21T05:00:00Z","v":1135832,"vw":27.274419},{"c":27.57,"h":27.705,"l":27.32,"n":10504,"o":27.33,"t":"2026-01-22T05:00:00Z","v":753148,"vw":27.559891},{"c":27.03,"h":27.635,"l":26.98,"n":9305,"o":27.59,"t":"2026-01-23T05:00:00Z","v":581214,"vw":27.130304},{"c":28.1,"h":28.26,"l":27.115,"n":16202,"o":27.41,"t":"2026-01-26T05:00:00Z","v":1095757,"vw":27.950677},{"c":28.06,"h":28.41,"l":27.81,"n":8571,"o":28.01,"t":"2026-01-27T05:00:00Z","v":551125,"vw":28.064445},{"c":28.15,"h":28.495,"l":27.945,"n":12419,"o":28.23,"t":"2026-01-28T05:00:00Z","v":673006,"vw":28.207148},{"c":28.7,"h":28.72,"l":28.02,"n":14845,"o":28.32,"t":"2026-01-29T05:00:00Z","v":977849,"vw":28.486987},{"c":28.74,"h":28.895,"l":28.09,"n":13965,"o":28.43,"t":"2026-01-30T05:00:00Z","v":2435563,"vw":28.68747},{"c":29.2,"h":29.45,"l":28.501,"n":11648,"o":28.59,"t":"2026-02-02T05:00:00Z","v":695437,"vw":29.139545},{"c":29.29,"h":30.14,"l":29.19,"n":14725,"o":29.23,"t":"2026-02-03T05:00:00Z","v":975244,"vw":29.345708},{"c":29.66,"h":30.01,"l":29.45,"n":12044,"o":29.8,"t":"2026-02-04T05:00:00Z","v":667313,"vw":29.684472},{"c":30.24,"h":30.4,"l":29.56,"n":16853,"o":29.63,"t":"2026-02-05T05:00:00Z","v":1011213,"vw":30.179834},{"c":30.39,"h":30.61,"l":30.26,"n":14595,"o":30.28,"t":"2026-02-06T05:00:00Z","v":972075,"vw":30.42918},{"c":30.55,"h":30.71,"l":30.12,"n":8679,"o":30.42,"t":"2026-02-09T05:00:00Z","v":776314,"vw":30.549152},{"c":30.86,"h":30.93,"l":30.38,"n":8201,"o":30.38,"t":"2026-02-10T05:00:00Z","v":399788,"vw":30.808897},{"c":31.68,"h":31.75,"l":30.94,"n":14630,"o":31.16,"t":"2026-02-11T05:00:00Z","v":755716,"vw":31.536138},{"c":34.58,"h":35.62,"l":32.75,"n":23415,"o":33.68,"t":"2026-02-12T05:00:00Z","v":1462508,"vw":34.635599},{"c":35.08,"h":35.36,"l":34.14,"n":19129,"o":34.34,"t":"2026-02-13T05:00:00Z","v":1074402,"vw":35.050177},{"c":34.74,"h":35.32,"l":34.465,"n":16290,"o":34.96,"t":"2026-02-17T05:00:00Z","v":898081,"vw":34.74976},{"c":34.29,"h":35.095,"l":33.98,"n":12618,"o":34.63,"t":"2026-02-18T05:00:00Z","v":605295,"vw":34.372454},{"c":34.15,"h":34.24,"l":33.68,"n":11214,"o":34.07,"t":"2026-02-19T05:00:00Z","v":616557,"vw":34.038984},{"c":34.97,"h":35.06,"l":33.945,"n":12707,"o":34.17,"t":"2026-02-20T05:00:00Z","v":633979,"vw":34.790125},{"c":34.6,"h":35.015,"l":34.23,"n":12069,"o":34.8,"t":"2026-02-23T05:00:00Z","v":632413,"vw":34.554546},{"c":35.17,"h":35.18,"l":34.2901,"n":11427,"o":34.49,"t":"2026-02-24T05:00:00Z","v":552954,"vw":35.009188},{"c":34.49,"h":35.3,"l":34.42,"n":9787,"o":35.17,"t":"2026-02-25T05:00:00Z","v":589440,"vw":34.546121},{"c":34.22,"h":34.8,"l":34.2,"n":12857,"o":34.21,"t":"2026-02-26T05:00:00Z","v":656722,"vw":34.352761},{"c":34.18,"h":34.25,"l":33.705,"n":10755,"o":34.02,"t":"2026-02-27T05:00:00Z","v":1282593,"vw":34.076376},{"c":34.6,"h":34.668,"l":33.54,"n":10888,"o":34.06,"t":"2026-03-02T05:00:00Z","v":512061,"vw":34.470685},{"c":34.16,"h":34.2897,"l":33.16,"n":11933,"o":33.81,"t":"2026-03-03T05:00:00Z","v":800363,"vw":34.063548},{"c":34.25,"h":34.46,"l":33.8,"n":11153,"o":34.29,"t":"2026-03-04T05:00:00Z","v":547212,"vw":34.159661},{"c":33.17,"h":33.89,"l":32.945,"n":11010,"o":33.81,"t":"2026-03-05T05:00:00Z","v":515140,"vw":33.265673},{"c":31.89,"h":32.83,"l":31.365,"n":11132,"o":32.53,"t":"2026-03-06T05:00:00Z","v":535048,"vw":31.860121},{"c":31.81,"h":31.98,"l":30.57,"n":12585,"o":31.35,"t":"2026-03-09T04:00:00Z","v":646173,"vw":31.551718},{"c":31.54,"h":32.215,"l":31.34,"n":11065,"o":31.64,"t":"2026-03-10T04:00:00Z","v":555506,"vw":31.671507},{"c":30.8,"h":31.84,"l":30.6,"n":10540,"o":31.77,"t":"2026-03-11T04:00:00Z","v":475050,"vw":30.87388},{"c":29.49,"h":30.355,"l":29.4101,"n":12205,"o":30.31,"t":"2026-03-12T04:00:00Z","v":572822,"vw":29.684486},{"c":29.51,"h":30.13,"l":29.04,"n":12362,"o":29.74,"t":"2026-03-13T04:00:00Z","v":492881,"vw":29.421394},{"c":29.97,"h":30.0335,"l":29.655,"n":12604,"o":29.77,"t":"2026-03-16T04:00:00Z","v":535547,"vw":29.91085},{"c":30.5,"h":30.51,"l":29.69,"n":13772,"o":29.69,"t":"2026-03-17T04:00:00Z","v":699936,"vw":30.417017},{"c":30.16,"h":30.64,"l":30.04,"n":10270,"o":30.31,"t":"2026-03-18T04:00:00Z","v":669989,"vw":30.22226},{"c":29.73,"h":30.01,"l":29.364,"n":11004,"o":29.71,"t":"2026-03-19T04:00:00Z","v":447908,"vw":29.685865},{"c":29.6,"h":30.045,"l":29.29,"n":11073,"o":29.86,"t":"2026-03-20T04:00:00Z","v":2055369,"vw":29.598105},{"c":30.61,"h":31.12,"l":30.11,"n":10838,"o":30.61,"t":"2026-03-23T04:00:00Z","v":523604,"vw":30.655424},{"c":31.29,"h":31.58,"l":30.39,"n":8642,"o":30.39,"t":"2026-03-24T04:00:00Z","v":723375,"vw":31.27352},{"c":31.67,"h":31.71,"l":31.14,"n":11097,"o":31.71,"t":"2026-03-25T04:00:00Z","v":531261,"vw":31.615244},{"c":31.47,"h":31.67,"l":31.215,"n":11199,"o":31.39,"t":"2026-03-26T04:00:00Z","v":497503,"vw":31.453408},{"c":31.19,"h":31.49,"l":31.0433,"n":9801,"o":31.28,"t":"2026-03-27T04:00:00Z","v":462216,"vw":31.242999},{"c":31.36,"h":31.55,"l":30.96,"n":10421,"o":31.55,"t":"2026-03-30T04:00:00Z","v":611333,"vw":31.327616},{"c":32.18,"h":32.36,"l":31.15,"n":11356,"o":31.79,"t":"2026-03-31T04:00:00Z","v":609314,"vw":32.002482},{"c":33.02,"h":33.45,"l":32.1449,"n":12537,"o":32.35,"t":"2026-04-01T04:00:00Z","v":776806,"vw":32.994031},{"c":32.97,"h":33.2,"l":32.21,"n":9496,"o":32.42,"t":"2026-04-02T04:00:00Z","v":458791,"vw":32.844579},{"c":32.21,"h":32.875,"l":32.04,"n":9941,"o":32.67,"t":"2026-04-06T04:00:00Z","v":447203,"vw":32.245128},{"c":32.13,"h":32.4,"l":31.86,"n":10349,"o":32.14,"t":"2026-04-07T04:00:00Z","v":862425,"vw":32.156746},{"c":33.42,"h":33.47,"l":32.78,"n":10497,"o":32.96,"t":"2026-04-08T04:00:00Z","v":1069862,"vw":33.338301},{"c":34.48,"h":34.6,"l":32.9648,"n":13510,"o":33.36,"t":"2026-04-09T04:00:00Z","v":780795,"vw":34.275261},{"c":34.6,"h":34.72,"l":34.23,"n":7243,"o":34.56,"t":"2026-04-10T04:00:00Z","v":419445,"vw":34.547428},{"c":34.97,"h":35.06,"l":34.243,"n":8462,"o":34.51,"t":"2026-04-13T04:00:00Z","v":324153,"vw":34.840756},{"c":34.65,"h":35.0487,"l":34.48,"n":8334,"o":34.95,"t":"2026-04-14T04:00:00Z","v":488256,"vw":34.680961},{"c":33.49,"h":34.1,"l":33.295,"n":10728,"o":34.1,"t":"2026-04-15T04:00:00Z","v":417806,"vw":33.48463},{"c":32.47,"h":33.72,"l":32.45,"n":11920,"o":33.06,"t":"2026-04-16T04:00:00Z","v":674387,"vw":32.66306},{"c":32.95,"h":33.53,"l":32.6593,"n":9926,"o":32.94,"t":"2026-04-17T04:00:00Z","v":507595,"vw":33.050996},{"c":31.9,"h":32.88,"l":31.81,"n":13119,"o":32.84,"t":"2026-04-20T04:00:00Z","v":640778,"vw":32.011488},{"c":30.83,"h":31.905,"l":30.633,"n":16636,"o":31.78,"t":"2026-04-21T04:00:00Z","v":909990,"vw":31.033858},{"c":31.23,"h":31.41,"l":30.64,"n":11692,"o":31.01,"t":"2026-04-22T04:00:00Z","v":613149,"vw":31.201821},{"c":31.61,"h":32.27,"l":31.38,"n":10376,"o":31.47,"t":"2026-04-23T04:00:00Z","v":645658,"vw":31.733091},{"c":31.75,"h":31.8,"l":31.3801,"n":9850,"o":31.47,"t":"2026-04-24T04:00:00Z","v":533571,"vw":31.685833},{"c":31.59,"h":32.12,"l":31.45,"n":10802,"o":31.72,"t":"2026-04-27T04:00:00Z","v":585621,"vw":31.598414},{"c":31.4,"h":31.72,"l":31.16,"n":9644,"o":31.72,"t":"2026-04-28T04:00:00Z","v":419505,"vw":31.382836},{"c":30.76,"h":31.53,"l":30.65,"n":14691,"o":31.2,"t":"2026-04-29T04:00:00Z","v":779603,"vw":30.879125},{"c":32.61,"h":32.69,"l":29.94,"n":18424,"o":31.1,"t":"2026-04-30T04:00:00Z","v":916850,"vw":32.009397},{"c":36.22,"h":36.615,"l":32.27,"n":21269,"o":32.27,"t":"2026-05-01T04:00:00Z","v":1206298,"vw":35.71412},{"c":34.64,"h":35.87,"l":34.14,"n":17637,"o":35.87,"t":"2026-05-04T04:00:00Z","v":864545,"vw":34.68751},{"c":35.86,"h":36.25,"l":35.04,"n":11566,"o":35.04,"t":"2026-05-05T04:00:00Z","v":548048,"vw":35.887255},{"c":36.25,"h":36.5,"l":36.06,"n":11465,"o":36.39,"t":"2026-05-06T04:00:00Z","v":455316,"vw":36.253036},{"c":36.64,"h":37.27,"l":35.74,"n":10716,"o":36.58,"t":"2026-05-07T04:00:00Z","v":655375,"vw":36.658337},{"c":36.63,"h":36.905,"l":36.06,"n":7970,"o":36.79,"t":"2026-05-08T04:00:00Z","v":398718,"vw":36.575632},{"c":36.49,"h":37.36,"l":36.37,"n":9367,"o":36.7,"t":"2026-05-11T04:00:00Z","v":458670,"vw":36.613957},{"c":36.14,"h":36.47,"l":35.46,"n":8196,"o":36.04,"t":"2026-05-12T04:00:00Z","v":374150,"vw":36.01606},{"c":36.55,"h":36.595,"l":35.825,"n":11175,"o":36.26,"t":"2026-05-13T04:00:00Z","v":498306,"vw":36.413679},{"c":35.28,"h":37.125,"l":35.08,"n":14009,"o":36.43,"t":"2026-05-14T04:00:00Z","v":734079,"vw":35.500761},{"c":34.26,"h":35.15,"l":34.1,"n":13076,"o":34.9,"t":"2026-05-15T04:00:00Z","v":661963,"vw":34.370276},{"c":34.27,"h":35.17,"l":34.26,"n":10054,"o":34.42,"t":"2026-05-18T04:00:00Z","v":682928,"vw":34.561927},{"c":33.23,"h":34.13,"l":33.15,"n":10488,"o":34.12,"t":"2026-05-19T04:00:00Z","v":471654,"vw":33.398684},{"c":33.77,"h":33.835,"l":33.16,"n":12114,"o":33.23,"t":"2026-05-20T04:00:00Z","v":574031,"vw":33.635018},{"c":34.3,"h":34.45,"l":33.02,"n":10980,"o":33.56,"t":"2026-05-21T04:00:00Z","v":503298,"vw":34.097927},{"c":32.72,"h":34.3,"l":32.53,"n":20539,"o":34.3,"t":"2026-05-22T04:00:00Z","v":1338163,"vw":33.026237},{"c":32.25,"h":33.73,"l":31.52,"n":22227,"o":33.14,"t":"2026-05-26T04:00:00Z","v":1575990,"vw":32.240837},{"c":32.14,"h":33.01,"l":31.98,"n":19992,"o":32.66,"t":"2026-05-27T04:00:00Z","v":1173728,"vw":32.201275},{"c":32.15,"h":32.5,"l":31.6419,"n":14971,"o":32.47,"t":"2026-05-28T04:00:00Z","v":938185,"vw":32.059422},{"c":32.44,"h":32.64,"l":31.86,"n":13013,"o":32.13,"t":"2026-05-29T04:00:00Z","v":903178,"vw":32.347265},{"c":31.92,"h":32.25,"l":31.69,"n":13899,"o":31.99,"t":"2026-06-01T04:00:00Z","v":767446,"vw":31.951588},{"c":31.88,"h":32.44,"l":31.82,"n":14925,"o":31.82,"t":"2026-06-02T04:00:00Z","v":831024,"vw":32.032199},{"c":32.1,"h":32.3,"l":31.205,"n":15915,"o":31.74,"t":"2026-06-03T04:00:00Z","v":773470,"vw":31.913337},{"c":32.57,"h":32.75,"l":32.07,"n":13375,"o":32.5,"t":"2026-06-04T04:00:00Z","v":738127,"vw":32.428341},{"c":32.76,"h":33.37,"l":32.5,"n":14582,"o":32.88,"t":"2026-06-05T04:00:00Z","v":697040,"vw":32.729121},{"c":33.57,"h":33.67,"l":32.91,"n":14850,"o":33.01,"t":"2026-06-08T04:00:00Z","v":1215045,"vw":33.474855},{"c":34.15,"h":34.68,"l":33.78,"n":15757,"o":33.92,"t":"2026-06-09T04:00:00Z","v":715348,"vw":34.223747},{"c":33.74,"h":34.5,"l":33.62,"n":10522,"o":34.36,"t":"2026-06-10T04:00:00Z","v":571677,"vw":33.885679},{"c":34.23,"h":34.23,"l":32.92,"n":11794,"o":33.93,"t":"2026-06-11T04:00:00Z","v":585531,"vw":33.952633},{"c":34.76,"h":35.76,"l":34.66,"n":12208,"o":34.69,"t":"2026-06-12T04:00:00Z","v":582766,"vw":35.042129},{"c":34.8,"h":35.54,"l":34.725,"n":12877,"o":35.45,"t":"2026-06-15T04:00:00Z","v":657941,"vw":34.96517},{"c":35.21,"h":35.7,"l":34.89,"n":9095,"o":35.04,"t":"2026-06-16T04:00:00Z","v":609806,"vw":35.256259},{"c":34.28,"h":35.35,"l":34.19,"n":11861,"o":35.03,"t":"2026-06-17T04:00:00Z","v":592000,"vw":34.47587},{"c":34.47,"h":35.55,"l":34.37,"n":10196,"o":34.62,"t":"2026-06-18T04:00:00Z","v":1235496,"vw":34.587177},{"c":35.13,"h":35.232,"l":34.39,"n":9229,"o":34.42,"t":"2026-06-22T04:00:00Z","v":485889,"vw":35.101941},{"c":35.07,"h":35.21,"l":34.4,"n":9059,"o":34.78,"t":"2026-06-23T04:00:00Z","v":1061086,"vw":35.012913},{"c":35.32,"h":35.85,"l":35,"n":10550,"o":35.28,"t":"2026-06-24T04:00:00Z","v":532821,"vw":35.358913},{"c":36.38,"h":36.58,"l":35.61,"n":10869,"o":35.61,"t":"2026-06-25T04:00:00Z","v":560453,"vw":36.208902},{"c":36.11,"h":36.34,"l":35.465,"n":16836,"o":36.22,"t":"2026-06-26T04:00:00Z","v":2058295,"vw":36.059545},{"c":34.88,"h":36.11,"l":34.815,"n":14552,"o":35.76,"t":"2026-06-29T04:00:00Z","v":785955,"vw":35.054168},{"c":34.58,"h":35.07,"l":34.16,"n":9907,"o":34.87,"t":"2026-06-30T04:00:00Z","v":542503,"vw":34.620376},{"c":33.88,"h":35.205,"l":33.87,"n":15383,"o":34.8,"t":"2026-07-01T04:00:00Z","v":863862,"vw":34.322636},{"c":34.12,"h":34.13,"l":32.74,"n":19005,"o":33.85,"t":"2026-07-02T04:00:00Z","v":1102111,"vw":33.548784},{"c":35.56,"h":35.925,"l":34.26,"n":14105,"o":34.26,"t":"2026-07-06T04:00:00Z","v":844752,"vw":35.563842},{"c":33.93,"h":35.425,"l":33.435,"n":11461,"o":35.34,"t":"2026-07-07T04:00:00Z","v":696381,"vw":33.991838},{"c":34.15,"h":34.31,"l":33.58,"n":9409,"o":33.58,"t":"2026-07-08T04:00:00Z","v":959110,"vw":34.078655},{"c":34.83,"h":35.09,"l":34.38,"n":9433,"o":34.72,"t":"2026-07-09T04:00:00Z","v":463827,"vw":34.82803},{"c":35.69,"h":35.82,"l":34.81,"n":10185,"o":34.86,"t":"2026-07-10T04:00:00Z","v":417866,"vw":35.610998},{"c":36.51,"h":36.73,"l":35.36,"n":15392,"o":35.36,"t":"2026-07-13T04:00:00Z","v":808279,"vw":36.388699},{"c":36.23,"h":36.73,"l":35.99,"n":16035,"o":36.65,"t":"2026-07-14T04:00:00Z","v":806086,"vw":36.32787},{"c":36.06,"h":36.23,"l":35.605,"n":11964,"o":35.87,"t":"2026-07-15T04:00:00Z","v":542254,"vw":35.989449},{"c":37.13,"h":37.75,"l":35.92,"n":12069,"o":36.05,"t":"2026-07-16T04:00:00Z","v":672529,"vw":37.200534},{"c":36.47,"h":37.88,"l":36.235,"n":10700,"o":36.74,"t":"2026-07-17T04:00:00Z","v":666535,"vw":36.670376},{"c":36.45,"h":36.88,"l":36.26,"n":8868,"o":36.75,"t":"2026-07-20T04:00:00Z","v":465160,"vw":36.498232},{"c":36.92,"h":37.4,"l":36.36,"n":9950,"o":36.89,"t":"2026-07-21T04:00:00Z","v":478280,"vw":36.947481},{"c":36.06,"h":36.34,"l":34.66,"n":12802,"o":36.18,"t":"2026-07-22T04:00:00Z","v":758209,"vw":35.757823},{"c":36.77,"h":37.13,"l":36.015,"n":12800,"o":36.1,"t":"2026-07-23T04:00:00Z","v":661751,"vw":36.796034},{"c":37.41,"h":37.43,"l":36.73,"n":9762,"o":37.26,"t":"2026-07-24T04:00:00Z","v":466824,"vw":37.287696},{"c":37.1,"h":37.62,"l":36.48,"n":13075,"o":37.5,"t":"2026-07-27T04:00:00Z","v":578876,"vw":36.935731},{"c":38.07,"h":38.305,"l":37.24,"n":16395,"o":37.43,"t":"2026-07-28T04:00:00Z","v":804326,"vw":37.97139},{"c":36.7,"h":37.87,"l":35.73,"n":18762,"o":37.8,"t":"2026-07-29T04:00:00Z","v":1237956,"vw":36.960638},{"c":34.32,"h":37.23,"l":34.18,"n":20039,"o":35.6,"t":"2026-07-30T04:00:00Z","v":1284982,"vw":35.036369},{"c":31.24,"h":34.4344,"l":30.96,"n":21774,"o":34.13,"t":"2026-07-31T04:00:00Z","v":1915545,"vw":31.59812},{"c":31.34,"h":32.6,"l":31.29,"n":16302,"o":31.76,"t":"2026-08-03T04:00:00Z","v":970886,"vw":31.507934},{"c":32.04,"h":32.14,"l":30.78,"n":13055,"o":31.69,"t":"2026-08-04T04:00:00Z","v":782720,"vw":31.78754},{"c":32.46,"h":32.74,"l":31.76,"n":14950,"o":32.13,"t":"2026-08-05T04:00:00Z","v":1071475,"vw":32.3657},{"c":30.97,"h":32.5,"l":30.87,"n":11404,"o":32.45,"t":"2026-08-06T04:00:00Z","v":562569,"vw":31.29902},{"c":29.9,"h":31.34,"l":29.7757,"n":12764,"o":30.75,"t":"2026-08-07T04:00:00Z","v":709306,"vw":30.043625},{"c":28.84,"h":29.88,"l":28.58,"n":12425,"o":29.53,"t":"2026-08-10T04:00:00Z","v":778676,"vw":28.876841},{"c":28.74,"h":29.4868,"l":28.61,"n":12143,"o":29,"t":"2026-08-11T04:00:00Z","v":596378,"vw":28.811642},{"c":28.88,"h":29.29,"l":28.66,"n":12747,"o":29.02,"t":"2026-08-12T04:00:00Z","v":709281,"vw":28.963647},{"c":29.31,"h":29.38,"l":29,"n":9745,"o":29.2,"t":"2026-08-13T04:00:00Z","v":514742,"vw":29.261991},{"c":29.59,"h":29.77,"l":29.22,"n":9259,"o":29.5,"t":"2026-08-14T04:00:00Z","v":437924,"vw":29.573416},{"c":29.87,"h":30.315,"l":29.35,"n":11976,"o":29.36,"t":"2026-08-17T04:00:00Z","v":668095,"vw":29.942389},{"c":29.67,"h":30.03,"l":29.24,"n":13036,"o":30.03,"t":"2026-08-18T04:00:00Z","v":723812,"vw":29.672997},{"c":29.62,"h":29.9928,"l":29.205,"n":8758,"o":29.92,"t":"2026-08-19T04:00:00Z","v":750217,"vw":29.5573},{"c":29.74,"h":29.85,"l":29.13,"n":9185,"o":29.38,"t":"2026-08-20T04:00:00Z","v":573802,"vw":29.588848},{"c":29.79,"h":30,"l":29.32,"n":10841,"o":30,"t":"2026-08-21T04:00:00Z","v":509244,"vw":29.707834},{"c":29.69,"h":30.115,"l":29.52,"n":9893,"o":29.99,"t":"2026-08-24T04:00:00Z","v":391069,"vw":29.688511},{"c":29.59,"h":30,"l":29.28,"n":7592,"o":29.98,"t":"2026-08-25T04:00:00Z","v":339643,"vw":29.58514},{"c":29.51,"h":29.958,"l":29.33,"n":8279,"o":29.59,"t":"2026-08-26T04:00:00Z","v":365886,"vw":29.584518},{"c":29.48,"h":29.49,"l":28.87,"n":7829,"o":29.2,"t":"2026-08-27T04:00:00Z","v":375458,"vw":29.360352},{"c":29.27,"h":29.92,"l":29.24,"n":7102,"o":29.5,"t":"2026-08-28T04:00:00Z","v":343314,"vw":29.331218},{"c":28.82,"h":29.505,"l":28.69,"n":6692,"o":29.505,"t":"2026-08-31T04:00:00Z","v":432476,"vw":28.834766},{"c":27.86,"h":29.015,"l":27.53,"n":12488,"o":28.54,"t":"2026-09-01T04:00:00Z","v":553037,"vw":27.909082},{"c":28,"h":28.4899,"l":27.88,"n":10746,"o":28.12,"t":"2026-09-02T04:00:00Z","v":543896,"vw":28.095504},{"c":28.11,"h":28.43,"l":27.63,"n":8964,"o":28.43,"t":"2026-09-03T04:00:00Z","v":452070,"vw":28.091575},{"c":28.32,"h":28.34,"l":27.93,"n":8228,"o":28,"t":"2026-09-04T04:00:00Z","v":413932,"vw":28.225725},{"c":28.01,"h":28.44,"l":27.86,"n":9397,"o":28.17,"t":"2026-09-08T04:00:00Z","v":449959,"vw":28.129217},{"c":28.15,"h":28.465,"l":27.99,"n":11979,"o":28,"t":"2026-09-09T04:00:00Z","v":540196,"vw":28.145318},{"c":28.36,"h":28.38,"l":27.77,"n":10322,"o":28,"t":"2026-09-10T04:00:00Z","v":488924,"vw":28.227232},{"c":28.5,"h":28.82,"l":28.14,"n":11057,"o":28.82,"t":"2026-09-11T04:00:00Z","v":665442,"vw":28.372508},{"c":28.08,"h":28.43,"l":28,"n":11586,"o":28.25,"t":"2026-09-14T04:00:00Z","v":602213,"vw":28.128488},{"c":28.17,"h":28.2785,"l":27.87,"n":10832,"o":28.16,"t":"2026-09-15T04:00:00Z","v":588132,"vw":28.149237},{"c":28.33,"h":28.84,"l":28.065,"n":10584,"o":28.41,"t":"2026-09-16T04:00:00Z","v":579509,"vw":28.454328},{"c":28.4,"h":28.94,"l":28.25,"n":9651,"o":28.7,"t":"2026-09-17T04:00:00Z","v":624002,"vw":28.492214},{"c":28,"h":28.3,"l":27.82,"n":10914,"o":28.27,"t":"2026-09-18T04:00:00Z","v":1893806,"vw":28.031158},{"c":27.89,"h":28.24,"l":27.88,"n":10390,"o":28.06,"t":"2026-09-21T04:00:00Z","v":539703,"vw":27.964135},{"c":27.82,"h":28.43,"l":27.805,"n":12019,"o":28.31,"t":"2026-09-22T04:00:00Z","v":616648,"vw":27.985922},{"c":28.05,"h":28.05,"l":27.3,"n":9968,"o":27.51,"t":"2026-09-23T04:00:00Z","v":505021,"vw":27.893522},{"c":27.84,"h":28,"l":27.39,"n":12835,"o":27.99,"t":"2026-09-24T04:00:00Z","v":835927,"vw":27.733814},{"c":27.91,"h":28.33,"l":27.86,"n":12082,"o":27.89,"t":"2026-09-25T04:00:00Z","v":682150,"vw":28.011269},{"c":27.6,"h":28.457,"l":27.44,"n":10096,"o":27.81,"t":"2026-09-28T04:00:00Z","v":1362672,"vw":27.660595},{"c":26.71,"h":27.76,"l":26.67,"n":11381,"o":27.49,"t":"2026-09-29T04:00:00Z","v":589916,"vw":26.886842},{"c":25.54,"h":27.08,"l":25.475,"n":14964,"o":26.85,"t":"2026-09-30T04:00:00Z","v":1045793,"vw":25.944192},{"c":25.8,"h":25.92,"l":25.06,"n":17768,"o":25.43,"t":"2026-10-01T04:00:00Z","v":912280,"vw":25.668197},{"c":26.13,"h":26.65,"l":26.02,"n":16296,"o":26.17,"t":"2026-10-02T04:00:00Z","v":875789,"vw":26.287548},{"c":26.39,"h":26.83,"l":25.79,"n":13066,"o":26.1,"t":"2026-10-05T04:00:00Z","v":974956,"vw":26.414618},{"c":26.21,"h":26.33,"l":25.66,"n":14515,"o":26.12,"t":"2026-10-06T04:00:00Z","v":969533,"vw":26.143854},{"c":25.37,"h":26.12,"l":25.32,"n":11855,"o":26.1,"t":"2026-10-07T04:00:00Z","v":713516,"vw":25.478449},{"c":25.4,"h":25.435,"l":24.83,"n":12015,"o":25.23,"t":"2026-10-08T04:00:00Z","v":588245,"vw":25.232728},{"c":25.52,"h":25.75,"l":25.22,"n":10710,"o":25.53,"t":"2026-10-09T04:00:00Z","v":476681,"vw":25.582164},{"c":25.95,"h":26.09,"l":25.5,"n":11744,"o":25.52,"t":"2026-10-12T04:00:00Z","v":763023,"vw":25.912521},{"c":26.25,"h":26.315,"l":25.7264,"n":10692,"o":26.06,"t":"2026-10-13T04:00:00Z","v":874485,"vw":26.187236},{"c":26.13,"h":26.2,"l":25.73,"n":12702,"o":26.11,"t":"2026-10-14T04:00:00Z","v":774876,"vw":25.976185},{"c":25.47,"h":26.27,"l":25.435,"n":11391,"o":26.1,"t":"2026-10-15T04:00:00Z","v":718684,"vw":25.654942},{"c":25.22,"h":25.83,"l":25.06,"n":11130,"o":25.56,"t":"2026-10-16T04:00:00Z","v":711755,"vw":25.283162},{"c":24.87,"h":25.49,"l":24.81,"n":10879,"o":25.39,"t":"2026-10-19T04:00:00Z","v":669678,"vw":25.042129},{"c":24.82,"h":25.07,"l":24.28,"n":12449,"o":24.56,"t":"2026-10-20T04:00:00Z","v":680504,"vw":24.74834},{"c":25.23,"h":25.32,"l":24.75,"n":12539,"o":24.91,"t":"2026-10-21T04:00:00Z","v":681587,"vw":25.188283},{"c":25.82,"h":25.9484,"l":25.17,"n":12718,"o":25.17,"t":"2026-10-22T04:00:00Z","v":779108,"vw":25.758449}],"volatilityBars":[{"c":28.27,"h":28.33,"l":28.195,"n":63,"o":28.31,"t":"2026-09-22T13:30:00Z","v":8512,"vw":28.30311},{"c":28.22,"h":28.33,"l":28.17,"n":283,"o":28.33,"t":"2026-09-22T13:45:00Z","v":21840,"vw":28.268391},{"c":28.38,"h":28.43,"l":28.18,"n":505,"o":28.18,"t":"2026-09-22T14:00:00Z","v":42128,"vw":28.345686},{"c":28.21,"h":28.37,"l":28.2,"n":230,"o":28.37,"t":"2026-09-22T14:15:00Z","v":12581,"vw":28.250275},{"c":28.135,"h":28.26,"l":28.135,"n":224,"o":28.22,"t":"2026-09-22T14:30:00Z","v":7773,"vw":28.217499},{"c":28.08,"h":28.11,"l":28.015,"n":238,"o":28.11,"t":"2026-09-22T14:45:00Z","v":6330,"vw":28.064626},{"c":28.16,"h":28.16,"l":28.06,"n":246,"o":28.07,"t":"2026-09-22T15:00:00Z","v":6202,"vw":28.095627},{"c":28.06,"h":28.14,"l":28.05,"n":179,"o":28.14,"t":"2026-09-22T15:15:00Z","v":6361,"vw":28.089287},{"c":28.03,"h":28.07,"l":27.995,"n":227,"o":28.06,"t":"2026-09-22T15:30:00Z","v":12352,"vw":28.037044},{"c":28.105,"h":28.13,"l":28.06,"n":167,"o":28.07,"t":"2026-09-22T15:45:00Z","v":5833,"vw":28.09197},{"c":27.955,"h":28.12,"l":27.885,"n":545,"o":28.105,"t":"2026-09-22T16:00:00Z","v":43472,"vw":27.989913},{"c":27.92,"h":28,"l":27.92,"n":232,"o":27.97,"t":"2026-09-22T16:15:00Z","v":13468,"vw":27.974403},{"c":27.97,"h":27.97,"l":27.93,"n":196,"o":27.95,"t":"2026-09-22T16:30:00Z","v":6013,"vw":27.956823},{"c":27.99,"h":28,"l":27.965,"n":224,"o":27.965,"t":"2026-09-22T16:45:00Z","v":7637,"vw":27.984692},{"c":27.95,"h":27.985,"l":27.945,"n":337,"o":27.985,"t":"2026-09-22T17:00:00Z","v":10870,"vw":27.960134},{"c":27.99,"h":28.02,"l":27.95,"n":245,"o":27.95,"t":"2026-09-22T17:15:00Z","v":19131,"vw":27.971605},{"c":27.935,"h":28,"l":27.935,"n":178,"o":27.99,"t":"2026-09-22T17:30:00Z","v":8175,"vw":27.956425},{"c":28,"h":28.02,"l":27.91,"n":464,"o":27.94,"t":"2026-09-22T17:45:00Z","v":14651,"vw":27.965527},{"c":28.02,"h":28.05,"l":27.99,"n":317,"o":27.99,"t":"2026-09-22T18:00:00Z","v":16989,"vw":28.03056},{"c":28.07,"h":28.07,"l":28.01,"n":362,"o":28.03,"t":"2026-09-22T18:15:00Z","v":10943,"vw":28.029893},{"c":27.98,"h":28.065,"l":27.97,"n":562,"o":28.065,"t":"2026-09-22T18:30:00Z","v":24242,"vw":28.006572},{"c":27.96,"h":28.035,"l":27.96,"n":398,"o":27.97,"t":"2026-09-22T18:45:00Z","v":23534,"vw":27.988506},{"c":27.95,"h":27.98,"l":27.93,"n":320,"o":27.97,"t":"2026-09-22T19:00:00Z","v":11933,"vw":27.952547},{"c":27.89,"h":27.96,"l":27.89,"n":523,"o":27.94,"t":"2026-09-22T19:15:00Z","v":19579,"vw":27.925169},{"c":27.86,"h":27.96,"l":27.86,"n":750,"o":27.88,"t":"2026-09-22T19:30:00Z","v":28728,"vw":27.910412},{"c":27.82,"h":27.93,"l":27.805,"n":2105,"o":27.87,"t":"2026-09-22T19:45:00Z","v":101066,"vw":27.855781},{"c":27.82,"h":27.83,"l":27.82,"n":25,"o":27.83,"t":"2026-09-22T20:00:00Z","v":110846,"vw":27.820032},{"c":27.38,"h":27.57,"l":27.3,"n":237,"o":27.51,"t":"2026-09-23T13:30:00Z","v":12715,"vw":27.4501},{"c":27.53,"h":27.53,"l":27.35,"n":96,"o":27.39,"t":"2026-09-23T13:45:00Z","v":8067,"vw":27.409726},{"c":27.61,"h":27.6499,"l":27.49,"n":213,"o":27.53,"t":"2026-09-23T14:00:00Z","v":9669,"vw":27.570786},{"c":27.71,"h":27.76,"l":27.61,"n":148,"o":27.61,"t":"2026-09-23T14:15:00Z","v":5708,"vw":27.66536},{"c":27.64,"h":27.759,"l":27.64,"n":201,"o":27.67,"t":"2026-09-23T14:30:00Z","v":7010,"vw":27.715454},{"c":27.65,"h":27.67,"l":27.5813,"n":223,"o":27.59,"t":"2026-09-23T14:45:00Z","v":8065,"vw":27.625533},{"c":27.83,"h":27.83,"l":27.66,"n":154,"o":27.66,"t":"2026-09-23T15:00:00Z","v":3857,"vw":27.760163},{"c":27.76,"h":27.87,"l":27.76,"n":239,"o":27.87,"t":"2026-09-23T15:15:00Z","v":7879,"vw":27.834638},{"c":27.73,"h":27.73,"l":27.67,"n":196,"o":27.72,"t":"2026-09-23T15:30:00Z","v":6033,"vw":27.705064},{"c":27.73,"h":27.76,"l":27.72,"n":182,"o":27.75,"t":"2026-09-23T15:45:00Z","v":6322,"vw":27.738502},{"c":27.7,"h":27.73,"l":27.7,"n":283,"o":27.72,"t":"2026-09-23T16:00:00Z","v":8949,"vw":27.714827},{"c":27.77,"h":27.77,"l":27.7,"n":210,"o":27.7021,"t":"2026-09-23T16:15:00Z","v":7738,"vw":27.721555},{"c":27.76,"h":27.77,"l":27.6875,"n":207,"o":27.77,"t":"2026-09-23T16:30:00Z","v":8490,"vw":27.741412},{"c":27.83,"h":27.83,"l":27.74,"n":341,"o":27.76,"t":"2026-09-23T16:45:00Z","v":16868,"vw":27.784208},{"c":27.84,"h":27.87,"l":27.78,"n":220,"o":27.87,"t":"2026-09-23T17:00:00Z","v":10282,"vw":27.830501},{"c":27.85,"h":27.86,"l":27.8,"n":145,"o":27.83,"t":"2026-09-23T17:15:00Z","v":7690,"vw":27.831104},{"c":27.88,"h":27.88,"l":27.79,"n":240,"o":27.83,"t":"2026-09-23T17:30:00Z","v":11539,"vw":27.822544},{"c":27.86,"h":27.8899,"l":27.84,"n":180,"o":27.87,"t":"2026-09-23T17:45:00Z","v":5733,"vw":27.855535},{"c":27.84,"h":27.87,"l":27.83,"n":297,"o":27.86,"t":"2026-09-23T18:00:00Z","v":8629,"vw":27.85324},{"c":27.84,"h":27.84,"l":27.81,"n":262,"o":27.84,"t":"2026-09-23T18:15:00Z","v":10014,"vw":27.82928},{"c":27.83,"h":27.86,"l":27.815,"n":313,"o":27.83,"t":"2026-09-23T18:30:00Z","v":12061,"vw":27.835166},{"c":27.82,"h":27.82,"l":27.79,"n":345,"o":27.82,"t":"2026-09-23T18:45:00Z","v":8194,"vw":27.799577},{"c":27.8504,"h":27.86,"l":27.81,"n":363,"o":27.83,"t":"2026-09-23T19:00:00Z","v":17501,"vw":27.834959},{"c":27.87,"h":27.87,"l":27.84,"n":347,"o":27.865,"t":"2026-09-23T19:15:00Z","v":11737,"vw":27.84753},{"c":27.88,"h":27.9,"l":27.869,"n":399,"o":27.87,"t":"2026-09-23T19:30:00Z","v":14741,"vw":27.880188},{"c":28.05,"h":28.05,"l":27.85,"n":2063,"o":27.87,"t":"2026-09-23T19:45:00Z","v":136861,"vw":27.961645},{"c":28.05,"h":28.05,"l":28.05,"n":33,"o":28.05,"t":"2026-09-23T20:00:00Z","v":112736,"vw":28.05},{"c":27.9,"h":28,"l":27.78,"n":174,"o":27.99,"t":"2026-09-24T13:30:00Z","v":24363,"vw":27.885528},{"c":27.82,"h":27.9,"l":27.82,"n":132,"o":27.9,"t":"2026-09-24T13:45:00Z","v":5860,"vw":27.847442},{"c":27.78,"h":27.86,"l":27.755,"n":355,"o":27.81,"t":"2026-09-24T14:00:00Z","v":23330,"vw":27.819688},{"c":27.7,"h":27.75,"l":27.64,"n":203,"o":27.75,"t":"2026-09-24T14:15:00Z","v":6937,"vw":27.689162},{"c":27.55,"h":27.72,"l":27.55,"n":165,"o":27.71,"t":"2026-09-24T14:30:00Z","v":10300,"vw":27.619237},{"c":27.54,"h":27.6,"l":27.54,"n":193,"o":27.545,"t":"2026-09-24T14:45:00Z","v":8794,"vw":27.581946},{"c":27.47,"h":27.56,"l":27.445,"n":192,"o":27.55,"t":"2026-09-24T15:00:00Z","v":14317,"vw":27.501174},{"c":27.53,"h":27.54,"l":27.47,"n":279,"o":27.48,"t":"2026-09-24T15:15:00Z","v":11559,"vw":27.496311},{"c":27.61,"h":27.625,"l":27.54,"n":297,"o":27.55,"t":"2026-09-24T15:30:00Z","v":15961,"vw":27.59445},{"c":27.6,"h":27.61,"l":27.57,"n":124,"o":27.59,"t":"2026-09-24T15:45:00Z","v":6410,"vw":27.586016},{"c":27.6,"h":27.6,"l":27.56,"n":332,"o":27.6,"t":"2026-09-24T16:00:00Z","v":15055,"vw":27.58099},{"c":27.545,"h":27.74,"l":27.545,"n":933,"o":27.61,"t":"2026-09-24T16:15:00Z","v":45996,"vw":27.669987},{"c":27.64,"h":27.7,"l":27.54,"n":293,"o":27.56,"t":"2026-09-24T16:30:00Z","v":13812,"vw":27.608041},{"c":27.56,"h":27.615,"l":27.56,"n":153,"o":27.61,"t":"2026-09-24T16:45:00Z","v":6199,"vw":27.590382},{"c":27.575,"h":27.61,"l":27.54,"n":259,"o":27.55,"t":"2026-09-24T17:00:00Z","v":9375,"vw":27.568877},{"c":27.455,"h":27.5618,"l":27.455,"n":221,"o":27.5618,"t":"2026-09-24T17:15:00Z","v":21440,"vw":27.514698},{"c":27.4,"h":27.47,"l":27.4,"n":212,"o":27.465,"t":"2026-09-24T17:30:00Z","v":9646,"vw":27.43678},{"c":27.45,"h":27.495,"l":27.39,"n":216,"o":27.4,"t":"2026-09-24T17:45:00Z","v":8305,"vw":27.447131},{"c":27.5,"h":27.5,"l":27.43,"n":212,"o":27.47,"t":"2026-09-24T18:00:00Z","v":6763,"vw":27.469849},{"c":27.49,"h":27.53,"l":27.49,"n":266,"o":27.51,"t":"2026-09-24T18:15:00Z","v":9557,"vw":27.505649},{"c":27.43,"h":27.48,"l":27.4,"n":340,"o":27.48,"t":"2026-09-24T18:30:00Z","v":17951,"vw":27.420163},{"c":27.485,"h":27.49,"l":27.41,"n":306,"o":27.43,"t":"2026-09-24T18:45:00Z","v":9937,"vw":27.45269},{"c":27.6,"h":27.62,"l":27.47,"n":521,"o":27.485,"t":"2026-09-24T19:00:00Z","v":28247,"vw":27.542812},{"c":27.6375,"h":27.74,"l":27.6,"n":921,"o":27.6,"t":"2026-09-24T19:15:00Z","v":57514,"vw":27.671415},{"c":27.76,"h":27.8,"l":27.66,"n":964,"o":27.66,"t":"2026-09-24T19:30:00Z","v":64595,"vw":27.737114},{"c":27.85,"h":27.95,"l":27.69,"n":2674,"o":27.76,"t":"2026-09-24T19:45:00Z","v":230160,"vw":27.845884},{"c":27.84,"h":27.84,"l":27.84,"n":43,"o":27.84,"t":"2026-09-24T20:00:00Z","v":135213,"vw":27.84},{"c":28.0525,"h":28.14,"l":27.89,"n":133,"o":27.89,"t":"2026-09-25T13:30:00Z","v":11668,"vw":27.940802},{"c":27.985,"h":28.03,"l":27.86,"n":201,"o":27.98,"t":"2026-09-25T13:45:00Z","v":13456,"vw":27.924486},{"c":27.98,"h":28.0492,"l":27.89,"n":297,"o":27.985,"t":"2026-09-25T14:00:00Z","v":16407,"vw":27.926355},{"c":27.975,"h":28.01,"l":27.91,"n":288,"o":27.95,"t":"2026-09-25T14:15:00Z","v":9192,"vw":27.964551},{"c":27.98,"h":27.9999,"l":27.94,"n":198,"o":27.96,"t":"2026-09-25T14:30:00Z","v":9394,"vw":27.975887},{"c":27.91,"h":27.97,"l":27.87,"n":449,"o":27.97,"t":"2026-09-25T14:45:00Z","v":29386,"vw":27.890625},{"c":27.955,"h":27.99,"l":27.95,"n":219,"o":27.97,"t":"2026-09-25T15:00:00Z","v":9240,"vw":27.971412},{"c":27.95,"h":28,"l":27.94,"n":219,"o":27.94,"t":"2026-09-25T15:15:00Z","v":8678,"vw":27.958499},{"c":27.93,"h":28.01,"l":27.92,"n":183,"o":27.99,"t":"2026-09-25T15:30:00Z","v":6342,"vw":27.980537},{"c":28.07,"h":28.07,"l":27.92,"n":358,"o":27.92,"t":"2026-09-25T15:45:00Z","v":15765,"vw":27.979682},{"c":28.23,"h":28.28,"l":28.074,"n":563,"o":28.08,"t":"2026-09-25T16:00:00Z","v":43365,"vw":28.166402},{"c":28.21,"h":28.23,"l":28.12,"n":206,"o":28.19,"t":"2026-09-25T16:15:00Z","v":11895,"vw":28.179527},{"c":28.325,"h":28.33,"l":28.23,"n":278,"o":28.25,"t":"2026-09-25T16:30:00Z","v":12699,"vw":28.261876},{"c":28.25,"h":28.33,"l":28.25,"n":285,"o":28.32,"t":"2026-09-25T16:45:00Z","v":10556,"vw":28.298863},{"c":28.2,"h":28.26,"l":28.18,"n":202,"o":28.25,"t":"2026-09-25T17:00:00Z","v":8685,"vw":28.224185},{"c":28.23,"h":28.23,"l":28.16,"n":236,"o":28.205,"t":"2026-09-25T17:15:00Z","v":13971,"vw":28.213203},{"c":28.3,"h":28.31,"l":28.21,"n":343,"o":28.24,"t":"2026-09-25T17:30:00Z","v":14966,"vw":28.266943},{"c":28.27,"h":28.3,"l":28.26,"n":205,"o":28.28,"t":"2026-09-25T17:45:00Z","v":5178,"vw":28.276691},{"c":28.26,"h":28.27,"l":28.24,"n":286,"o":28.27,"t":"2026-09-25T18:00:00Z","v":9937,"vw":28.256756},{"c":28.2,"h":28.27,"l":28.19,"n":349,"o":28.27,"t":"2026-09-25T18:15:00Z","v":12957,"vw":28.229688},{"c":28.23,"h":28.26,"l":28.2,"n":231,"o":28.2,"t":"2026-09-25T18:30:00Z","v":6155,"vw":28.226824},{"c":28.12,"h":28.22,"l":28.12,"n":303,"o":28.22,"t":"2026-09-25T18:45:00Z","v":10776,"vw":28.161486},{"c":28.06,"h":28.1311,"l":28.06,"n":309,"o":28.1001,"t":"2026-09-25T19:00:00Z","v":11268,"vw":28.090327},{"c":27.97,"h":28.09,"l":27.96,"n":384,"o":28.075,"t":"2026-09-25T19:15:00Z","v":13536,"vw":28.011032},{"c":28.065,"h":28.065,"l":27.93,"n":966,"o":27.96,"t":"2026-09-25T19:30:00Z","v":37321,"vw":28.010345},{"c":27.92,"h":28.07,"l":27.89,"n":2295,"o":28.05,"t":"2026-09-25T19:45:00Z","v":102416,"vw":27.959081},{"c":27.91,"h":27.91,"l":27.91,"n":45,"o":27.91,"t":"2026-09-25T20:00:00Z","v":155263,"vw":27.91},{"c":27.8,"h":28.457,"l":27.8,"n":27,"o":27.81,"t":"2026-09-28T13:30:00Z","v":12525,"vw":27.815087},{"c":28,"h":28.01,"l":27.83,"n":284,"o":27.83,"t":"2026-09-28T13:45:00Z","v":12985,"vw":27.947368},{"c":27.895,"h":28.01,"l":27.895,"n":231,"o":28.005,"t":"2026-09-28T14:00:00Z","v":9948,"vw":27.974334},{"c":27.83,"h":27.88,"l":27.83,"n":117,"o":27.88,"t":"2026-09-28T14:15:00Z","v":7837,"vw":27.85275},{"c":27.755,"h":27.88,"l":27.755,"n":211,"o":27.84,"t":"2026-09-28T14:30:00Z","v":7654,"vw":27.821438},{"c":27.64,"h":27.73,"l":27.64,"n":246,"o":27.72,"t":"2026-09-28T14:45:00Z","v":7991,"vw":27.684848},{"c":27.51,"h":27.66,"l":27.51,"n":251,"o":27.66,"t":"2026-09-28T15:00:00Z","v":6749,"vw":27.621741},{"c":27.5,"h":27.505,"l":27.44,"n":278,"o":27.505,"t":"2026-09-28T15:15:00Z","v":8655,"vw":27.475699},{"c":27.53,"h":27.555,"l":27.5,"n":210,"o":27.53,"t":"2026-09-28T15:30:00Z","v":6650,"vw":27.542669},{"c":27.5,"h":27.535,"l":27.46,"n":133,"o":27.535,"t":"2026-09-28T15:45:00Z","v":4469,"vw":27.508913},{"c":27.6,"h":27.6,"l":27.51,"n":214,"o":27.52,"t":"2026-09-28T16:00:00Z","v":8290,"vw":27.550889},{"c":27.86,"h":27.9,"l":27.62,"n":497,"o":27.62,"t":"2026-09-28T16:15:00Z","v":19811,"vw":27.763793},{"c":27.62,"h":27.83,"l":27.62,"n":187,"o":27.83,"t":"2026-09-28T16:30:00Z","v":6060,"vw":27.720041},{"c":27.68,"h":27.68,"l":27.62,"n":250,"o":27.68,"t":"2026-09-28T16:45:00Z","v":9897,"vw":27.663332},{"c":27.79,"h":27.82,"l":27.6848,"n":374,"o":27.69,"t":"2026-09-28T17:00:00Z","v":17918,"vw":27.752274},{"c":27.73,"h":27.75,"l":27.69,"n":135,"o":27.75,"t":"2026-09-28T17:15:00Z","v":3545,"vw":27.72125},{"c":27.67,"h":27.75,"l":27.635,"n":397,"o":27.72,"t":"2026-09-28T17:30:00Z","v":17247,"vw":27.68426},{"c":27.6901,"h":27.73,"l":27.685,"n":156,"o":27.69,"t":"2026-09-28T17:45:00Z","v":4744,"vw":27.708733},{"c":27.66,"h":27.71,"l":27.635,"n":305,"o":27.69,"t":"2026-09-28T18:00:00Z","v":11135,"vw":27.677404},{"c":27.6,"h":27.66,"l":27.57,"n":200,"o":27.66,"t":"2026-09-28T18:15:00Z","v":5227,"vw":27.614867},{"c":27.59,"h":27.62,"l":27.57,"n":248,"o":27.61,"t":"2026-09-28T18:30:00Z","v":9730,"vw":27.599696},{"c":27.575,"h":27.62,"l":27.56,"n":290,"o":27.605,"t":"2026-09-28T18:45:00Z","v":8378,"vw":27.583627},{"c":27.58,"h":27.59,"l":27.52,"n":331,"o":27.575,"t":"2026-09-28T19:00:00Z","v":11289,"vw":27.55804},{"c":27.65,"h":27.67,"l":27.56,"n":413,"o":27.56,"t":"2026-09-28T19:15:00Z","v":14772,"vw":27.622963},{"c":27.7,"h":27.71,"l":27.62,"n":592,"o":27.655,"t":"2026-09-28T19:30:00Z","v":18356,"vw":27.673068},{"c":27.61,"h":27.71,"l":27.595,"n":1733,"o":27.69,"t":"2026-09-28T19:45:00Z","v":84045,"vw":27.640555},{"c":27.6,"h":27.6,"l":27.6,"n":39,"o":27.6,"t":"2026-09-28T20:00:00Z","v":441808,"vw":27.6},{"c":27.65,"h":27.76,"l":27.49,"n":90,"o":27.49,"t":"2026-09-29T13:30:00Z","v":9248,"vw":27.602723},{"c":27.46,"h":27.645,"l":27.46,"n":62,"o":27.645,"t":"2026-09-29T13:45:00Z","v":5722,"vw":27.522308},{"c":27.53,"h":27.53,"l":27.46,"n":197,"o":27.53,"t":"2026-09-29T14:00:00Z","v":7312,"vw":27.483073},{"c":27.41,"h":27.5201,"l":27.38,"n":205,"o":27.5201,"t":"2026-09-29T14:15:00Z","v":9509,"vw":27.436695},{"c":27.43,"h":27.43,"l":27.37,"n":161,"o":27.41,"t":"2026-09-29T14:30:00Z","v":4793,"vw":27.399483},{"c":27.4,"h":27.47,"l":27.4,"n":188,"o":27.44,"t":"2026-09-29T14:45:00Z","v":6775,"vw":27.442143},{"c":27.23,"h":27.35,"l":27.215,"n":316,"o":27.35,"t":"2026-09-29T15:00:00Z","v":22150,"vw":27.295774},{"c":27.095,"h":27.26,"l":27.095,"n":290,"o":27.24,"t":"2026-09-29T15:15:00Z","v":16525,"vw":27.149932},{"c":27.19,"h":27.22,"l":27.06,"n":314,"o":27.085,"t":"2026-09-29T15:30:00Z","v":12336,"vw":27.101531},{"c":27.025,"h":27.185,"l":27,"n":438,"o":27.185,"t":"2026-09-29T15:45:00Z","v":18973,"vw":27.092039},{"c":26.95,"h":27.03,"l":26.925,"n":290,"o":27.03,"t":"2026-09-29T16:00:00Z","v":16256,"vw":26.995301},{"c":26.93,"h":26.985,"l":26.9,"n":231,"o":26.96,"t":"2026-09-29T16:15:00Z","v":6900,"vw":26.951121},{"c":26.88,"h":26.94,"l":26.88,"n":175,"o":26.94,"t":"2026-09-29T16:30:00Z","v":6552,"vw":26.897709},{"c":26.77,"h":26.86,"l":26.75,"n":362,"o":26.86,"t":"2026-09-29T16:45:00Z","v":12112,"vw":26.795998},{"c":26.73,"h":26.75,"l":26.67,"n":292,"o":26.75,"t":"2026-09-29T17:00:00Z","v":9174,"vw":26.725937},{"c":26.79,"h":26.79,"l":26.68,"n":206,"o":26.73,"t":"2026-09-29T17:15:00Z","v":7031,"vw":26.730194},{"c":26.775,"h":26.8,"l":26.765,"n":230,"o":26.79,"t":"2026-09-29T17:30:00Z","v":8147,"vw":26.782976},{"c":26.715,"h":26.82,"l":26.715,"n":326,"o":26.79,"t":"2026-09-29T17:45:00Z","v":10623,"vw":26.763444},{"c":26.77,"h":26.81,"l":26.72,"n":427,"o":26.74,"t":"2026-09-29T18:00:00Z","v":15510,"vw":26.770938},{"c":26.78,"h":26.87,"l":26.775,"n":384,"o":26.78,"t":"2026-09-29T18:15:00Z","v":27026,"vw":26.83899},{"c":26.88,"h":26.91,"l":26.77,"n":435,"o":26.79,"t":"2026-09-29T18:30:00Z","v":28885,"vw":26.826121},{"c":26.84,"h":26.89,"l":26.82,"n":245,"o":26.89,"t":"2026-09-29T18:45:00Z","v":13078,"vw":26.832461},{"c":26.81,"h":26.895,"l":26.79,"n":344,"o":26.87,"t":"2026-09-29T19:00:00Z","v":14248,"vw":26.84732},{"c":26.8,"h":26.86,"l":26.795,"n":511,"o":26.8,"t":"2026-09-29T19:15:00Z","v":15817,"vw":26.830006},{"c":26.72,"h":26.8021,"l":26.71,"n":598,"o":26.795,"t":"2026-09-29T19:30:00Z","v":21423,"vw":26.751382},{"c":26.72,"h":26.825,"l":26.69,"n":2178,"o":26.735,"t":"2026-09-29T19:45:00Z","v":99426,"vw":26.747817},{"c":26.71,"h":26.71,"l":26.71,"n":40,"o":26.71,"t":"2026-09-29T20:00:00Z","v":118793,"vw":26.71},{"c":26.88,"h":27.08,"l":26.71,"n":576,"o":26.85,"t":"2026-09-30T13:30:00Z","v":57175,"vw":26.902581},{"c":26.795,"h":26.99,"l":26.795,"n":254,"o":26.93,"t":"2026-09-30T13:45:00Z","v":15544,"vw":26.906732},{"c":26.875,"h":26.905,"l":26.725,"n":439,"o":26.79,"t":"2026-09-30T14:00:00Z","v":29877,"vw":26.799965},{"c":26.64,"h":26.87,"l":26.64,"n":464,"o":26.86,"t":"2026-09-30T14:15:00Z","v":18278,"vw":26.785355},{"c":26.71,"h":26.73,"l":26.62,"n":183,"o":26.625,"t":"2026-09-30T14:30:00Z","v":4792,"vw":26.673737},{"c":26.585,"h":26.68,"l":26.55,"n":386,"o":26.68,"t":"2026-09-30T14:45:00Z","v":14653,"vw":26.629664},{"c":26.54,"h":26.57,"l":26.48,"n":305,"o":26.57,"t":"2026-09-30T15:00:00Z","v":8693,"vw":26.5393},{"c":26.49,"h":26.54,"l":26.43,"n":333,"o":26.525,"t":"2026-09-30T15:15:00Z","v":8846,"vw":26.486198},{"c":26.41,"h":26.4856,"l":26.38,"n":306,"o":26.4856,"t":"2026-09-30T15:30:00Z","v":18855,"vw":26.441243},{"c":26.46,"h":26.46,"l":26.39,"n":255,"o":26.42,"t":"2026-09-30T15:45:00Z","v":11926,"vw":26.426583},{"c":26.56,"h":26.57,"l":26.43,"n":361,"o":26.47,"t":"2026-09-30T16:00:00Z","v":13044,"vw":26.491921},{"c":26.54,"h":26.585,"l":26.525,"n":173,"o":26.54,"t":"2026-09-30T16:15:00Z","v":6728,"vw":26.549161},{"c":26.52,"h":26.57,"l":26.52,"n":233,"o":26.535,"t":"2026-09-30T16:30:00Z","v":8652,"vw":26.53902},{"c":26.5,"h":26.51,"l":26.47,"n":334,"o":26.51,"t":"2026-09-30T16:45:00Z","v":8590,"vw":26.49682},{"c":26.49,"h":26.51,"l":26.48,"n":220,"o":26.485,"t":"2026-09-30T17:00:00Z","v":7531,"vw":26.49113},{"c":26.365,"h":26.4801,"l":26.36,"n":371,"o":26.48,"t":"2026-09-30T17:15:00Z","v":14932,"vw":26.436069},{"c":26.435,"h":26.435,"l":26.35,"n":262,"o":26.36,"t":"2026-09-30T17:30:00Z","v":13413,"vw":26.396932},{"c":26.48,"h":26.48,"l":26.41,"n":228,"o":26.42,"t":"2026-09-30T17:45:00Z","v":9689,"vw":26.430748},{"c":26.44,"h":26.5,"l":26.44,"n":254,"o":26.485,"t":"2026-09-30T18:00:00Z","v":9477,"vw":26.485202},{"c":25.94,"h":26.44,"l":25.94,"n":750,"o":26.44,"t":"2026-09-30T18:15:00Z","v":64810,"vw":26.12563},{"c":25.64,"h":25.94,"l":25.6,"n":709,"o":25.94,"t":"2026-09-30T18:30:00Z","v":28305,"vw":25.775938},{"c":25.835,"h":25.835,"l":25.625,"n":656,"o":25.625,"t":"2026-09-30T18:45:00Z","v":24425,"vw":25.729389},{"c":25.71,"h":25.86,"l":25.71,"n":712,"o":25.84,"t":"2026-09-30T19:00:00Z","v":35484,"vw":25.800558},{"c":25.73,"h":25.76,"l":25.67,"n":814,"o":25.71,"t":"2026-09-30T19:15:00Z","v":39139,"vw":25.708163},{"c":25.75,"h":25.85,"l":25.68,"n":1187,"o":25.74,"t":"2026-09-30T19:30:00Z","v":63428,"vw":25.76737},{"c":25.55,"h":25.74,"l":25.475,"n":2669,"o":25.74,"t":"2026-09-30T19:45:00Z","v":185590,"vw":25.571739},{"c":25.54,"h":25.54,"l":25.54,"n":32,"o":25.54,"t":"2026-09-30T20:00:00Z","v":243356,"vw":25.54},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-09-30T23:15:00Z","v":200,"vw":25.86},{"c":25.415,"h":25.7,"l":25.32,"n":363,"o":25.43,"t":"2026-10-01T13:30:00Z","v":30130,"vw":25.47277},{"c":25.39,"h":25.56,"l":25.375,"n":401,"o":25.47,"t":"2026-10-01T13:45:00Z","v":20389,"vw":25.493102},{"c":25.34,"h":25.34,"l":25.14,"n":579,"o":25.33,"t":"2026-10-01T14:00:00Z","v":18902,"vw":25.22396},{"c":25.37,"h":25.38,"l":25.28,"n":514,"o":25.36,"t":"2026-10-01T14:15:00Z","v":12709,"vw":25.317738},{"c":25.59,"h":25.6,"l":25.33,"n":383,"o":25.42,"t":"2026-10-01T14:30:00Z","v":23323,"vw":25.426173},{"c":25.21,"h":25.6,"l":25.06,"n":874,"o":25.57,"t":"2026-10-01T14:45:00Z","v":49996,"vw":25.240824},{"c":25.23,"h":25.23,"l":25.12,"n":393,"o":25.215,"t":"2026-10-01T15:00:00Z","v":10685,"vw":25.166151},{"c":25.17,"h":25.27,"l":25.17,"n":589,"o":25.21,"t":"2026-10-01T15:15:00Z","v":20756,"vw":25.219421},{"c":25.29,"h":25.34,"l":25.12,"n":516,"o":25.14,"t":"2026-10-01T15:30:00Z","v":13459,"vw":25.242419},{"c":25.4,"h":25.435,"l":25.32,"n":379,"o":25.32,"t":"2026-10-01T15:45:00Z","v":9963,"vw":25.369508},{"c":25.395,"h":25.465,"l":25.38,"n":487,"o":25.42,"t":"2026-10-01T16:00:00Z","v":15355,"vw":25.417098},{"c":25.6,"h":25.61,"l":25.42,"n":517,"o":25.42,"t":"2026-10-01T16:15:00Z","v":16754,"vw":25.516248},{"c":25.87,"h":25.92,"l":25.63,"n":1667,"o":25.63,"t":"2026-10-01T16:30:00Z","v":105142,"vw":25.798427},{"c":25.76,"h":25.9,"l":25.69,"n":723,"o":25.88,"t":"2026-10-01T16:45:00Z","v":35431,"vw":25.784177},{"c":25.73,"h":25.77,"l":25.71,"n":470,"o":25.77,"t":"2026-10-01T17:00:00Z","v":14036,"vw":25.743663},{"c":25.785,"h":25.83,"l":25.71,"n":530,"o":25.75,"t":"2026-10-01T17:15:00Z","v":19862,"vw":25.776078},{"c":25.82,"h":25.85,"l":25.73,"n":614,"o":25.78,"t":"2026-10-01T17:30:00Z","v":18570,"vw":25.801518},{"c":25.715,"h":25.835,"l":25.71,"n":452,"o":25.8,"t":"2026-10-01T17:45:00Z","v":17363,"vw":25.764065},{"c":25.72,"h":25.72,"l":25.655,"n":467,"o":25.7,"t":"2026-10-01T18:00:00Z","v":17805,"vw":25.688922},{"c":25.72,"h":25.79,"l":25.72,"n":404,"o":25.74,"t":"2026-10-01T18:15:00Z","v":13624,"vw":25.752547},{"c":25.8,"h":25.84,"l":25.71,"n":617,"o":25.71,"t":"2026-10-01T18:30:00Z","v":21050,"vw":25.793069},{"c":25.75,"h":25.805,"l":25.7,"n":374,"o":25.805,"t":"2026-10-01T18:45:00Z","v":17808,"vw":25.755676},{"c":25.7,"h":25.76,"l":25.67,"n":445,"o":25.755,"t":"2026-10-01T19:00:00Z","v":16184,"vw":25.70892},{"c":25.76,"h":25.77,"l":25.68,"n":682,"o":25.69,"t":"2026-10-01T19:15:00Z","v":27233,"vw":25.725051},{"c":25.76,"h":25.855,"l":25.76,"n":1014,"o":25.76,"t":"2026-10-01T19:30:00Z","v":52309,"vw":25.80238},{"c":25.8,"h":25.875,"l":25.76,"n":2134,"o":25.765,"t":"2026-10-01T19:45:00Z","v":115571,"vw":25.811344},{"c":25.8,"h":25.8,"l":25.8,"n":40,"o":25.8,"t":"2026-10-01T20:00:00Z","v":144290,"vw":25.8},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-01T22:45:00Z","v":100,"vw":25.95},{"c":26.19,"h":26.24,"l":26.02,"n":270,"o":26.17,"t":"2026-10-02T13:30:00Z","v":18241,"vw":26.176228},{"c":26.275,"h":26.4,"l":26.12,"n":388,"o":26.12,"t":"2026-10-02T13:45:00Z","v":14568,"vw":26.310499},{"c":26.39,"h":26.39,"l":26.22,"n":476,"o":26.3,"t":"2026-10-02T14:00:00Z","v":13130,"vw":26.2927},{"c":26.4,"h":26.4,"l":26.31,"n":450,"o":26.385,"t":"2026-10-02T14:15:00Z","v":13752,"vw":26.368438},{"c":26.46,"h":26.5,"l":26.38,"n":488,"o":26.3906,"t":"2026-10-02T14:30:00Z","v":17174,"vw":26.430441},{"c":26.44,"h":26.49,"l":26.4,"n":391,"o":26.465,"t":"2026-10-02T14:45:00Z","v":12949,"vw":26.457227},{"c":26.34,"h":26.435,"l":26.26,"n":557,"o":26.435,"t":"2026-10-02T15:00:00Z","v":16741,"vw":26.345487},{"c":26.47,"h":26.47,"l":26.3,"n":482,"o":26.34,"t":"2026-10-02T15:15:00Z","v":14687,"vw":26.376824},{"c":26.54,"h":26.57,"l":26.485,"n":351,"o":26.485,"t":"2026-10-02T15:30:00Z","v":11024,"vw":26.527853},{"c":26.63,"h":26.65,"l":26.56,"n":460,"o":26.56,"t":"2026-10-02T15:45:00Z","v":12208,"vw":26.619465},{"c":26.47,"h":26.63,"l":26.41,"n":635,"o":26.62,"t":"2026-10-02T16:00:00Z","v":22017,"vw":26.505107},{"c":26.48,"h":26.54,"l":26.44,"n":362,"o":26.465,"t":"2026-10-02T16:15:00Z","v":11348,"vw":26.505354},{"c":26.51,"h":26.51,"l":26.46,"n":379,"o":26.48,"t":"2026-10-02T16:30:00Z","v":12077,"vw":26.489002},{"c":26.55,"h":26.57,"l":26.52,"n":359,"o":26.52,"t":"2026-10-02T16:45:00Z","v":10839,"vw":26.549428},{"c":26.51,"h":26.61,"l":26.5,"n":472,"o":26.58,"t":"2026-10-02T17:00:00Z","v":15630,"vw":26.560912},{"c":26.43,"h":26.55,"l":26.43,"n":474,"o":26.52,"t":"2026-10-02T17:15:00Z","v":18077,"vw":26.48747},{"c":26.45,"h":26.4871,"l":26.435,"n":391,"o":26.435,"t":"2026-10-02T17:30:00Z","v":11461,"vw":26.463784},{"c":26.485,"h":26.49,"l":26.44,"n":462,"o":26.44,"t":"2026-10-02T17:45:00Z","v":15115,"vw":26.460142},{"c":26.46,"h":26.51,"l":26.415,"n":666,"o":26.47,"t":"2026-10-02T18:00:00Z","v":31529,"vw":26.473458},{"c":26.47,"h":26.48,"l":26.42,"n":477,"o":26.475,"t":"2026-10-02T18:15:00Z","v":19619,"vw":26.44981},{"c":26.49,"h":26.53,"l":26.47,"n":407,"o":26.47,"t":"2026-10-02T18:30:00Z","v":22827,"vw":26.48845},{"c":26.505,"h":26.505,"l":26.48,"n":520,"o":26.49,"t":"2026-10-02T18:45:00Z","v":25873,"vw":26.491685},{"c":26.455,"h":26.515,"l":26.445,"n":609,"o":26.5,"t":"2026-10-02T19:00:00Z","v":27257,"vw":26.479419},{"c":26.28,"h":26.455,"l":26.28,"n":895,"o":26.455,"t":"2026-10-02T19:15:00Z","v":48905,"vw":26.39043},{"c":26.275,"h":26.31,"l":26.2,"n":1134,"o":26.295,"t":"2026-10-02T19:30:00Z","v":51530,"vw":26.264253},{"c":26.115,"h":26.275,"l":26.07,"n":2437,"o":26.27,"t":"2026-10-02T19:45:00Z","v":167889,"vw":26.159539},{"c":26.13,"h":26.13,"l":26.11,"n":25,"o":26.11,"t":"2026-10-02T20:00:00Z","v":189649,"vw":26.129919},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-10-05T11:45:00Z","v":150,"vw":26.05},{"c":25.8,"h":26.1,"l":25.8,"n":200,"o":26.1,"t":"2026-10-05T13:30:00Z","v":16765,"vw":26.021235},{"c":25.86,"h":25.89,"l":25.79,"n":146,"o":25.79,"t":"2026-10-05T13:45:00Z","v":8094,"vw":25.855681},{"c":26.085,"h":26.14,"l":25.86,"n":420,"o":25.86,"t":"2026-10-05T14:00:00Z","v":53161,"vw":26.019477},{"c":26.14,"h":26.17,"l":26.09,"n":279,"o":26.11,"t":"2026-10-05T14:15:00Z","v":23367,"vw":26.144909},{"c":26.22,"h":26.23,"l":26.09,"n":485,"o":26.12,"t":"2026-10-05T14:30:00Z","v":39901,"vw":26.165806},{"c":26.24,"h":26.25,"l":26.18,"n":329,"o":26.21,"t":"2026-10-05T14:45:00Z","v":13612,"vw":26.205206},{"c":26.22,"h":26.26,"l":26.2,"n":263,"o":26.26,"t":"2026-10-05T15:00:00Z","v":13978,"vw":26.222917},{"c":26.305,"h":26.3299,"l":26.215,"n":324,"o":26.215,"t":"2026-10-05T15:15:00Z","v":18673,"vw":26.25826},{"c":26.37,"h":26.405,"l":26.29,"n":397,"o":26.315,"t":"2026-10-05T15:30:00Z","v":18912,"vw":26.355871},{"c":26.44,"h":26.46,"l":26.35,"n":228,"o":26.38,"t":"2026-10-05T15:45:00Z","v":6648,"vw":26.421111},{"c":26.67,"h":26.69,"l":26.465,"n":418,"o":26.47,"t":"2026-10-05T16:00:00Z","v":16351,"vw":26.594827},{"c":26.69,"h":26.705,"l":26.66,"n":290,"o":26.67,"t":"2026-10-05T16:15:00Z","v":9866,"vw":26.680148},{"c":26.75,"h":26.75,"l":26.685,"n":248,"o":26.69,"t":"2026-10-05T16:30:00Z","v":12330,"vw":26.717388},{"c":26.78,"h":26.78,"l":26.71,"n":388,"o":26.75,"t":"2026-10-05T16:45:00Z","v":14024,"vw":26.748079},{"c":26.735,"h":26.79,"l":26.735,"n":315,"o":26.79,"t":"2026-10-05T17:00:00Z","v":10861,"vw":26.75582},{"c":26.71,"h":26.74,"l":26.71,"n":216,"o":26.73,"t":"2026-10-05T17:15:00Z","v":5793,"vw":26.729443},{"c":26.73,"h":26.73,"l":26.69,"n":501,"o":26.71,"t":"2026-10-05T17:30:00Z","v":20465,"vw":26.714984},{"c":26.8,"h":26.8,"l":26.7,"n":238,"o":26.71,"t":"2026-10-05T17:45:00Z","v":8449,"vw":26.739243},{"c":26.7401,"h":26.82,"l":26.74,"n":423,"o":26.81,"t":"2026-10-05T18:00:00Z","v":15563,"vw":26.794373},{"c":26.725,"h":26.775,"l":26.7,"n":339,"o":26.755,"t":"2026-10-05T18:15:00Z","v":16536,"vw":26.759995},{"c":26.78,"h":26.785,"l":26.71,"n":285,"o":26.725,"t":"2026-10-05T18:30:00Z","v":10170,"vw":26.744689},{"c":26.78,"h":26.79,"l":26.75,"n":492,"o":26.78,"t":"2026-10-05T18:45:00Z","v":26497,"vw":26.759504},{"c":26.81,"h":26.81,"l":26.77,"n":428,"o":26.78,"t":"2026-10-05T19:00:00Z","v":16366,"vw":26.791994},{"c":26.79,"h":26.83,"l":26.785,"n":574,"o":26.82,"t":"2026-10-05T19:15:00Z","v":31314,"vw":26.804319},{"c":26.75,"h":26.795,"l":26.71,"n":888,"o":26.795,"t":"2026-10-05T19:30:00Z","v":36893,"vw":26.752904},{"c":26.39,"h":26.765,"l":26.35,"n":2678,"o":26.74,"t":"2026-10-05T19:45:00Z","v":154879,"vw":26.455773},{"c":26.39,"h":26.42,"l":26.39,"n":42,"o":26.41,"t":"2026-10-05T20:00:00Z","v":322005,"vw":26.390017},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-05T22:15:00Z","v":100,"vw":26.5},{"c":26,"h":26.25,"l":26,"n":189,"o":26.12,"t":"2026-10-06T13:30:00Z","v":26286,"vw":26.120152},{"c":25.76,"h":25.925,"l":25.67,"n":318,"o":25.925,"t":"2026-10-06T13:45:00Z","v":17116,"vw":25.777382},{"c":25.85,"h":25.85,"l":25.66,"n":568,"o":25.73,"t":"2026-10-06T14:00:00Z","v":46522,"vw":25.720644},{"c":25.73,"h":25.83,"l":25.73,"n":393,"o":25.83,"t":"2026-10-06T14:15:00Z","v":15500,"vw":25.776725},{"c":25.79,"h":25.85,"l":25.72,"n":328,"o":25.74,"t":"2026-10-06T14:30:00Z","v":9976,"vw":25.788719},{"c":25.83,"h":25.84,"l":25.77,"n":223,"o":25.77,"t":"2026-10-06T14:45:00Z","v":5923,"vw":25.805928},{"c":26.08,"h":26.08,"l":25.83,"n":602,"o":25.83,"t":"2026-10-06T15:00:00Z","v":28515,"vw":25.981623},{"c":26.24,"h":26.24,"l":26.1,"n":458,"o":26.1,"t":"2026-10-06T15:15:00Z","v":14566,"vw":26.17675},{"c":26.185,"h":26.235,"l":26.1,"n":595,"o":26.22,"t":"2026-10-06T15:30:00Z","v":50354,"vw":26.146469},{"c":26.15,"h":26.22,"l":26.11,"n":292,"o":26.18,"t":"2026-10-06T15:45:00Z","v":9853,"vw":26.178123},{"c":26.205,"h":26.26,"l":26.14,"n":522,"o":26.16,"t":"2026-10-06T16:00:00Z","v":46148,"vw":26.222664},{"c":26.17,"h":26.22,"l":26.16,"n":380,"o":26.205,"t":"2026-10-06T16:15:00Z","v":16096,"vw":26.195401},{"c":26.125,"h":26.1994,"l":26.115,"n":300,"o":26.16,"t":"2026-10-06T16:30:00Z","v":9393,"vw":26.156218},{"c":26.12,"h":26.14,"l":26.09,"n":340,"o":26.14,"t":"2026-10-06T16:45:00Z","v":10870,"vw":26.108866},{"c":26.21,"h":26.21,"l":26.09,"n":269,"o":26.1,"t":"2026-10-06T17:00:00Z","v":9686,"vw":26.148801},{"c":26.18,"h":26.2,"l":26.14,"n":419,"o":26.2,"t":"2026-10-06T17:15:00Z","v":22783,"vw":26.163817},{"c":26.13,"h":26.19,"l":26.13,"n":328,"o":26.18,"t":"2026-10-06T17:30:00Z","v":12307,"vw":26.159553},{"c":26.16,"h":26.16,"l":26.13,"n":331,"o":26.13,"t":"2026-10-06T17:45:00Z","v":9796,"vw":26.14112},{"c":26.185,"h":26.185,"l":26.14,"n":339,"o":26.16,"t":"2026-10-06T18:00:00Z","v":14245,"vw":26.163933},{"c":26.155,"h":26.19,"l":26.155,"n":459,"o":26.18,"t":"2026-10-06T18:15:00Z","v":26310,"vw":26.174975},{"c":26.16,"h":26.16,"l":26.12,"n":278,"o":26.16,"t":"2026-10-06T18:30:00Z","v":10203,"vw":26.143687},{"c":26.22,"h":26.26,"l":26.15,"n":600,"o":26.15,"t":"2026-10-06T18:45:00Z","v":29049,"vw":26.197312},{"c":26.19,"h":26.2,"l":26.16,"n":510,"o":26.2,"t":"2026-10-06T19:00:00Z","v":19273,"vw":26.184123},{"c":26.15,"h":26.19,"l":26.115,"n":609,"o":26.19,"t":"2026-10-06T19:15:00Z","v":30608,"vw":26.151653},{"c":26.155,"h":26.18,"l":26.095,"n":756,"o":26.15,"t":"2026-10-06T19:30:00Z","v":36429,"vw":26.133254},{"c":26.23,"h":26.33,"l":26.14,"n":2444,"o":26.155,"t":"2026-10-06T19:45:00Z","v":157590,"vw":26.23965},{"c":26.21,"h":26.21,"l":26.21,"n":36,"o":26.21,"t":"2026-10-06T20:00:00Z","v":259802,"vw":26.21},{"c":26.3247,"h":26.3247,"l":26.3247,"n":1,"o":26.3247,"t":"2026-10-06T23:45:00Z","v":190,"vw":26.3247},{"c":26.08,"h":26.1,"l":26.0101,"n":64,"o":26.1,"t":"2026-10-07T13:30:00Z","v":7327,"vw":26.083162},{"c":26.05,"h":26.12,"l":26.04,"n":168,"o":26.08,"t":"2026-10-07T13:45:00Z","v":10832,"vw":26.05573},{"c":25.925,"h":26.05,"l":25.91,"n":186,"o":26.05,"t":"2026-10-07T14:00:00Z","v":13934,"vw":26.011195},{"c":25.81,"h":25.94,"l":25.78,"n":280,"o":25.94,"t":"2026-10-07T14:15:00Z","v":12714,"vw":25.864299},{"c":25.765,"h":25.805,"l":25.75,"n":143,"o":25.78,"t":"2026-10-07T14:30:00Z","v":9331,"vw":25.779791},{"c":25.6701,"h":25.84,"l":25.66,"n":299,"o":25.78,"t":"2026-10-07T14:45:00Z","v":16027,"vw":25.780452},{"c":25.63,"h":25.695,"l":25.62,"n":199,"o":25.695,"t":"2026-10-07T15:00:00Z","v":9484,"vw":25.659675},{"c":25.435,"h":25.6,"l":25.43,"n":333,"o":25.6,"t":"2026-10-07T15:15:00Z","v":14187,"vw":25.512874},{"c":25.49,"h":25.5,"l":25.44,"n":283,"o":25.44,"t":"2026-10-07T15:30:00Z","v":10857,"vw":25.477917},{"c":25.5,"h":25.51,"l":25.39,"n":322,"o":25.47,"t":"2026-10-07T15:45:00Z","v":10172,"vw":25.459925},{"c":25.57,"h":25.58,"l":25.48,"n":309,"o":25.49,"t":"2026-10-07T16:00:00Z","v":13018,"vw":25.534608},{"c":25.61,"h":25.64,"l":25.595,"n":284,"o":25.62,"t":"2026-10-07T16:15:00Z","v":11469,"vw":25.617663},{"c":25.64,"h":25.65,"l":25.59,"n":271,"o":25.59,"t":"2026-10-07T16:30:00Z","v":11361,"vw":25.634471},{"c":25.5,"h":25.67,"l":25.5,"n":451,"o":25.65,"t":"2026-10-07T16:45:00Z","v":22026,"vw":25.611117},{"c":25.6,"h":25.62,"l":25.45,"n":362,"o":25.51,"t":"2026-10-07T17:00:00Z","v":13238,"vw":25.548754},{"c":25.5601,"h":25.615,"l":25.54,"n":566,"o":25.615,"t":"2026-10-07T17:15:00Z","v":24769,"vw":25.573458},{"c":25.42,"h":25.555,"l":25.41,"n":450,"o":25.555,"t":"2026-10-07T17:30:00Z","v":31530,"vw":25.460941},{"c":25.34,"h":25.44,"l":25.33,"n":381,"o":25.42,"t":"2026-10-07T17:45:00Z","v":15759,"vw":25.400412},{"c":25.39,"h":25.41,"l":25.36,"n":317,"o":25.36,"t":"2026-10-07T18:00:00Z","v":11436,"vw":25.385695},{"c":25.39,"h":25.4,"l":25.375,"n":327,"o":25.39,"t":"2026-10-07T18:15:00Z","v":13540,"vw":25.391354},{"c":25.4,"h":25.42,"l":25.4,"n":361,"o":25.4,"t":"2026-10-07T18:30:00Z","v":11698,"vw":25.407524},{"c":25.42,"h":25.42,"l":25.37,"n":401,"o":25.4,"t":"2026-10-07T18:45:00Z","v":14633,"vw":25.389422},{"c":25.47,"h":25.49,"l":25.4089,"n":453,"o":25.42,"t":"2026-10-07T19:00:00Z","v":28641,"vw":25.456599},{"c":25.44,"h":25.495,"l":25.415,"n":563,"o":25.47,"t":"2026-10-07T19:15:00Z","v":21209,"vw":25.465285},{"c":25.415,"h":25.47,"l":25.39,"n":851,"o":25.44,"t":"2026-10-07T19:30:00Z","v":34298,"vw":25.428569},{"c":25.36,"h":25.43,"l":25.32,"n":2026,"o":25.41,"t":"2026-10-07T19:45:00Z","v":103961,"vw":25.371921},{"c":25.37,"h":25.37,"l":25.37,"n":33,"o":25.37,"t":"2026-10-07T20:00:00Z","v":196443,"vw":25.37},{"c":25.3,"h":25.3,"l":25.06,"n":119,"o":25.23,"t":"2026-10-08T13:30:00Z","v":9105,"vw":25.194652},{"c":25.26,"h":25.37,"l":25.22,"n":205,"o":25.3,"t":"2026-10-08T13:45:00Z","v":19142,"vw":25.275754},{"c":25.27,"h":25.32,"l":25.27,"n":100,"o":25.31,"t":"2026-10-08T14:00:00Z","v":5468,"vw":25.288814},{"c":25.235,"h":25.3,"l":25.22,"n":172,"o":25.265,"t":"2026-10-08T14:15:00Z","v":12145,"vw":25.266804},{"c":25.11,"h":25.27,"l":25.11,"n":250,"o":25.25,"t":"2026-10-08T14:30:00Z","v":9809,"vw":25.181871},{"c":25.1,"h":25.14,"l":25.0986,"n":246,"o":25.12,"t":"2026-10-08T14:45:00Z","v":12567,"vw":25.113711},{"c":24.85,"h":25.08,"l":24.85,"n":308,"o":25.08,"t":"2026-10-08T15:00:00Z","v":13557,"vw":24.958072},{"c":24.87,"h":24.91,"l":24.855,"n":255,"o":24.855,"t":"2026-10-08T15:15:00Z","v":11867,"vw":24.88344},{"c":24.8863,"h":24.8863,"l":24.83,"n":179,"o":24.8683,"t":"2026-10-08T15:30:00Z","v":8890,"vw":24.864808},{"c":24.975,"h":24.975,"l":24.855,"n":350,"o":24.875,"t":"2026-10-08T15:45:00Z","v":16546,"vw":24.902873},{"c":24.9162,"h":25.05,"l":24.91,"n":355,"o":24.96,"t":"2026-10-08T16:00:00Z","v":20034,"vw":25.022242},{"c":25.0397,"h":25.18,"l":24.92,"n":840,"o":24.94,"t":"2026-10-08T16:15:00Z","v":44394,"vw":25.083326},{"c":25,"h":25.05,"l":24.98,"n":282,"o":25.0411,"t":"2026-10-08T16:30:00Z","v":11794,"vw":25.024393},{"c":25.06,"h":25.1,"l":24.98,"n":440,"o":24.995,"t":"2026-10-08T16:45:00Z","v":17426,"vw":25.028456},{"c":25.04,"h":25.045,"l":24.88,"n":506,"o":25.02,"t":"2026-10-08T17:00:00Z","v":21186,"vw":24.95867},{"c":25.13,"h":25.17,"l":25,"n":330,"o":25.02,"t":"2026-10-08T17:15:00Z","v":11502,"vw":25.079932},{"c":25.24,"h":25.24,"l":25.12,"n":242,"o":25.16,"t":"2026-10-08T17:30:00Z","v":8614,"vw":25.175701},{"c":25.235,"h":25.29,"l":25.23,"n":407,"o":25.25,"t":"2026-10-08T17:45:00Z","v":15902,"vw":25.253643},{"c":25.28,"h":25.29,"l":25.205,"n":391,"o":25.23,"t":"2026-10-08T18:00:00Z","v":12844,"vw":25.260135},{"c":25.24,"h":25.295,"l":25.225,"n":263,"o":25.295,"t":"2026-10-08T18:15:00Z","v":6886,"vw":25.255505},{"c":25.235,"h":25.24,"l":25.19,"n":339,"o":25.22,"t":"2026-10-08T18:30:00Z","v":10556,"vw":25.220096},{"c":25.2,"h":25.26,"l":25.19,"n":327,"o":25.22,"t":"2026-10-08T18:45:00Z","v":13767,"vw":25.230398},{"c":25.295,"h":25.3,"l":25.21,"n":229,"o":25.21,"t":"2026-10-08T19:00:00Z","v":7907,"vw":25.259385},{"c":25.255,"h":25.345,"l":25.255,"n":707,"o":25.295,"t":"2026-10-08T19:15:00Z","v":24322,"vw":25.300773},{"c":25.31,"h":25.31,"l":25.24,"n":687,"o":25.27,"t":"2026-10-08T19:30:00Z","v":22969,"vw":25.282103},{"c":25.41,"h":25.435,"l":25.32,"n":1746,"o":25.32,"t":"2026-10-08T19:45:00Z","v":91044,"vw":25.384979},{"c":25.4,"h":25.4,"l":25.4,"n":26,"o":25.4,"t":"2026-10-08T20:00:00Z","v":105718,"vw":25.4},{"c":25.3826,"h":25.3826,"l":25.3826,"n":1,"o":25.3826,"t":"2026-10-09T13:00:00Z","v":210,"vw":25.3826},{"c":25.295,"h":25.725,"l":25.275,"n":71,"o":25.53,"t":"2026-10-09T13:30:00Z","v":6370,"vw":25.487341},{"c":25.46,"h":25.49,"l":25.22,"n":107,"o":25.295,"t":"2026-10-09T13:45:00Z","v":5878,"vw":25.337128},{"c":25.3704,"h":25.42,"l":25.31,"n":198,"o":25.42,"t":"2026-10-09T14:00:00Z","v":7318,"vw":25.403325},{"c":25.47,"h":25.54,"l":25.4,"n":351,"o":25.42,"t":"2026-10-09T14:15:00Z","v":15526,"vw":25.463607},{"c":25.53,"h":25.53,"l":25.46,"n":267,"o":25.49,"t":"2026-10-09T14:30:00Z","v":6932,"vw":25.491762},{"c":25.61,"h":25.61,"l":25.545,"n":222,"o":25.545,"t":"2026-10-09T14:45:00Z","v":5274,"vw":25.57765},{"c":25.71,"h":25.71,"l":25.62,"n":260,"o":25.63,"t":"2026-10-09T15:00:00Z","v":13639,"vw":25.647912},{"c":25.7,"h":25.75,"l":25.7,"n":295,"o":25.71,"t":"2026-10-09T15:15:00Z","v":9728,"vw":25.721484},{"c":25.61,"h":25.7,"l":25.61,"n":341,"o":25.7,"t":"2026-10-09T15:30:00Z","v":9324,"vw":25.647887},{"c":25.71,"h":25.74,"l":25.61,"n":230,"o":25.61,"t":"2026-10-09T15:45:00Z","v":15904,"vw":25.684069},{"c":25.68,"h":25.75,"l":25.67,"n":321,"o":25.71,"t":"2026-10-09T16:00:00Z","v":12474,"vw":25.724378},{"c":25.71,"h":25.72,"l":25.7,"n":203,"o":25.7,"t":"2026-10-09T16:15:00Z","v":7622,"vw":25.705149},{"c":25.74,"h":25.75,"l":25.72,"n":231,"o":25.72,"t":"2026-10-09T16:30:00Z","v":9163,"vw":25.737047},{"c":25.69,"h":25.74,"l":25.68,"n":272,"o":25.74,"t":"2026-10-09T16:45:00Z","v":8940,"vw":25.707758},{"c":25.66,"h":25.71,"l":25.66,"n":288,"o":25.7,"t":"2026-10-09T17:00:00Z","v":10323,"vw":25.692704},{"c":25.58,"h":25.66,"l":25.57,"n":314,"o":25.65,"t":"2026-10-09T17:15:00Z","v":21185,"vw":25.631294},{"c":25.6,"h":25.62,"l":25.57,"n":269,"o":25.59,"t":"2026-10-09T17:30:00Z","v":10749,"vw":25.597971},{"c":25.635,"h":25.64,"l":25.605,"n":135,"o":25.605,"t":"2026-10-09T17:45:00Z","v":4281,"vw":25.632939},{"c":25.625,"h":25.66,"l":25.62,"n":315,"o":25.65,"t":"2026-10-09T18:00:00Z","v":11332,"vw":25.644068},{"c":25.66,"h":25.66,"l":25.625,"n":161,"o":25.625,"t":"2026-10-09T18:15:00Z","v":5452,"vw":25.636444},{"c":25.675,"h":25.685,"l":25.655,"n":298,"o":25.665,"t":"2026-10-09T18:30:00Z","v":8684,"vw":25.672068},{"c":25.72,"h":25.73,"l":25.6739,"n":393,"o":25.68,"t":"2026-10-09T18:45:00Z","v":16516,"vw":25.698602},{"c":25.66,"h":25.72,"l":25.66,"n":264,"o":25.715,"t":"2026-10-09T19:00:00Z","v":11214,"vw":25.700949},{"c":25.565,"h":25.64,"l":25.565,"n":471,"o":25.64,"t":"2026-10-09T19:15:00Z","v":21018,"vw":25.607419},{"c":25.57,"h":25.58,"l":25.54,"n":637,"o":25.565,"t":"2026-10-09T19:30:00Z","v":26286,"vw":25.560533},{"c":25.52,"h":25.615,"l":25.5,"n":1633,"o":25.57,"t":"2026-10-09T19:45:00Z","v":90809,"vw":25.546102},{"c":25.52,"h":25.52,"l":25.52,"n":28,"o":25.52,"t":"2026-10-09T20:00:00Z","v":79147,"vw":25.52},{"c":25.6,"h":25.67,"l":25.5,"n":75,"o":25.52,"t":"2026-10-12T13:30:00Z","v":16349,"vw":25.530439},{"c":25.625,"h":25.6899,"l":25.51,"n":168,"o":25.53,"t":"2026-10-12T13:45:00Z","v":15918,"vw":25.576516},{"c":25.7,"h":25.78,"l":25.63,"n":270,"o":25.64,"t":"2026-10-12T14:00:00Z","v":15084,"vw":25.723493},{"c":25.655,"h":25.685,"l":25.6001,"n":222,"o":25.685,"t":"2026-10-12T14:15:00Z","v":8709,"vw":25.626799},{"c":25.71,"h":25.785,"l":25.655,"n":342,"o":25.655,"t":"2026-10-12T14:30:00Z","v":17440,"vw":25.735371},{"c":25.725,"h":25.76,"l":25.71,"n":200,"o":25.72,"t":"2026-10-12T14:45:00Z","v":7724,"vw":25.730118},{"c":25.775,"h":25.7888,"l":25.69,"n":418,"o":25.715,"t":"2026-10-12T15:00:00Z","v":21145,"vw":25.729592},{"c":25.855,"h":25.8599,"l":25.73,"n":299,"o":25.775,"t":"2026-10-12T15:15:00Z","v":18740,"vw":25.799443},{"c":25.87,"h":25.8899,"l":25.82,"n":247,"o":25.85,"t":"2026-10-12T15:30:00Z","v":12006,"vw":25.847696},{"c":25.84,"h":25.89,"l":25.835,"n":228,"o":25.88,"t":"2026-10-12T15:45:00Z","v":7540,"vw":25.865067},{"c":25.81,"h":25.85,"l":25.81,"n":248,"o":25.84,"t":"2026-10-12T16:00:00Z","v":10931,"vw":25.838258},{"c":25.845,"h":25.895,"l":25.81,"n":360,"o":25.81,"t":"2026-10-12T16:15:00Z","v":30119,"vw":25.849599},{"c":25.845,"h":25.845,"l":25.82,"n":230,"o":25.825,"t":"2026-10-12T16:30:00Z","v":8230,"vw":25.833069},{"c":25.825,"h":25.85,"l":25.79,"n":364,"o":25.845,"t":"2026-10-12T16:45:00Z","v":23025,"vw":25.83009},{"c":25.93,"h":25.93,"l":25.825,"n":308,"o":25.825,"t":"2026-10-12T17:00:00Z","v":13069,"vw":25.864352},{"c":25.89,"h":25.94,"l":25.87,"n":314,"o":25.94,"t":"2026-10-12T17:15:00Z","v":12916,"vw":25.916558},{"c":25.905,"h":25.91,"l":25.8735,"n":185,"o":25.885,"t":"2026-10-12T17:30:00Z","v":9542,"vw":25.889599},{"c":25.95,"h":25.955,"l":25.905,"n":228,"o":25.905,"t":"2026-10-12T17:45:00Z","v":7447,"vw":25.937696},{"c":25.97,"h":25.99,"l":25.95,"n":438,"o":25.955,"t":"2026-10-12T18:00:00Z","v":14368,"vw":25.968606},{"c":26.02,"h":26.04,"l":25.96,"n":336,"o":25.96,"t":"2026-10-12T18:15:00Z","v":10392,"vw":26.012684},{"c":25.99,"h":26.025,"l":25.985,"n":280,"o":26,"t":"2026-10-12T18:30:00Z","v":11199,"vw":26.008033},{"c":25.9809,"h":26.02,"l":25.96,"n":310,"o":26.01,"t":"2026-10-12T18:45:00Z","v":11824,"vw":25.98661},{"c":25.96,"h":26.07,"l":25.96,"n":579,"o":25.99,"t":"2026-10-12T19:00:00Z","v":28657,"vw":26.022581},{"c":25.93,"h":25.955,"l":25.93,"n":395,"o":25.94,"t":"2026-10-12T19:15:00Z","v":13556,"vw":25.94484},{"c":25.935,"h":25.94,"l":25.89,"n":784,"o":25.94,"t":"2026-10-12T19:30:00Z","v":30169,"vw":25.920297},{"c":25.95,"h":26.09,"l":25.89,"n":2830,"o":25.93,"t":"2026-10-12T19:45:00Z","v":223715,"vw":26.001415},{"c":25.95,"h":25.95,"l":25.95,"n":36,"o":25.95,"t":"2026-10-12T20:00:00Z","v":149041,"vw":25.95},{"c":26.075,"h":26.1,"l":25.96,"n":32,"o":26.06,"t":"2026-10-13T13:30:00Z","v":8761,"vw":26.045372},{"c":25.92,"h":26.065,"l":25.91,"n":101,"o":26.065,"t":"2026-10-13T13:45:00Z","v":8182,"vw":26.010493},{"c":25.85,"h":25.865,"l":25.7264,"n":162,"o":25.865,"t":"2026-10-13T14:00:00Z","v":7415,"vw":25.809676},{"c":25.785,"h":25.82,"l":25.785,"n":143,"o":25.82,"t":"2026-10-13T14:15:00Z","v":6427,"vw":25.802185},{"c":25.93,"h":25.96,"l":25.8,"n":249,"o":25.8,"t":"2026-10-13T14:30:00Z","v":11184,"vw":25.873039},{"c":25.94,"h":25.97,"l":25.89,"n":248,"o":25.945,"t":"2026-10-13T14:45:00Z","v":11392,"vw":25.940493},{"c":26.11,"h":26.14,"l":25.94,"n":292,"o":25.94,"t":"2026-10-13T15:00:00Z","v":14136,"vw":26.05953},{"c":26.05,"h":26.125,"l":26.05,"n":229,"o":26.09,"t":"2026-10-13T15:15:00Z","v":10967,"vw":26.092855},{"c":26.07,"h":26.155,"l":26.05,"n":516,"o":26.07,"t":"2026-10-13T15:30:00Z","v":40059,"vw":26.10673},{"c":26.09,"h":26.1,"l":26.04,"n":254,"o":26.1,"t":"2026-10-13T15:45:00Z","v":11285,"vw":26.072547},{"c":26.14,"h":26.14,"l":26.09,"n":192,"o":26.095,"t":"2026-10-13T16:00:00Z","v":8750,"vw":26.114116},{"c":26.15,"h":26.188,"l":26.145,"n":204,"o":26.15,"t":"2026-10-13T16:15:00Z","v":9294,"vw":26.159254},{"c":26.24,"h":26.24,"l":26.16,"n":268,"o":26.16,"t":"2026-10-13T16:30:00Z","v":10023,"vw":26.20665},{"c":26.235,"h":26.265,"l":26.23,"n":290,"o":26.25,"t":"2026-10-13T16:45:00Z","v":15656,"vw":26.247273},{"c":26.21,"h":26.23,"l":26.18,"n":303,"o":26.23,"t":"2026-10-13T17:00:00Z","v":14815,"vw":26.20693},{"c":26.18,"h":26.23,"l":26.18,"n":218,"o":26.21,"t":"2026-10-13T17:15:00Z","v":8531,"vw":26.204667},{"c":26.2,"h":26.22,"l":26.19,"n":296,"o":26.2,"t":"2026-10-13T17:30:00Z","v":9596,"vw":26.205918},{"c":26.175,"h":26.205,"l":26.145,"n":300,"o":26.205,"t":"2026-10-13T17:45:00Z","v":11319,"vw":26.178682},{"c":26.29,"h":26.315,"l":26.18,"n":444,"o":26.18,"t":"2026-10-13T18:00:00Z","v":19035,"vw":26.28401},{"c":26.26,"h":26.298,"l":26.25,"n":384,"o":26.29,"t":"2026-10-13T18:15:00Z","v":16874,"vw":26.276274},{"c":26.21,"h":26.26,"l":26.19,"n":376,"o":26.26,"t":"2026-10-13T18:30:00Z","v":14160,"vw":26.218794},{"c":26.21,"h":26.21,"l":26.16,"n":380,"o":26.21,"t":"2026-10-13T18:45:00Z","v":16699,"vw":26.189575},{"c":26.225,"h":26.24,"l":26.2,"n":438,"o":26.22,"t":"2026-10-13T19:00:00Z","v":19920,"vw":26.21939},{"c":26.16,"h":26.225,"l":26.13,"n":462,"o":26.225,"t":"2026-10-13T19:15:00Z","v":27722,"vw":26.183205},{"c":26.17,"h":26.19,"l":26.13,"n":722,"o":26.16,"t":"2026-10-13T19:30:00Z","v":38463,"vw":26.159945},{"c":26.26,"h":26.28,"l":26.14,"n":1812,"o":26.16,"t":"2026-10-13T19:45:00Z","v":102422,"vw":26.245873},{"c":26.25,"h":26.26,"l":26.25,"n":49,"o":26.26,"t":"2026-10-13T20:00:00Z","v":377694,"vw":26.250174},{"c":26,"h":26,"l":26,"n":3,"o":26,"t":"2026-10-14T12:30:00Z","v":202,"vw":26},{"c":26.01,"h":26.2,"l":25.94,"n":243,"o":26.11,"t":"2026-10-14T13:30:00Z","v":20516,"vw":26.09444},{"c":25.87,"h":26.05,"l":25.87,"n":143,"o":25.9425,"t":"2026-10-14T13:45:00Z","v":9491,"vw":26.005802},{"c":25.93,"h":25.985,"l":25.835,"n":283,"o":25.885,"t":"2026-10-14T14:00:00Z","v":10560,"vw":25.903742},{"c":25.89,"h":26.0086,"l":25.87,"n":312,"o":25.92,"t":"2026-10-14T14:15:00Z","v":14780,"vw":25.937949},{"c":26,"h":26.02,"l":25.88,"n":322,"o":25.88,"t":"2026-10-14T14:30:00Z","v":14528,"vw":25.972867},{"c":25.85,"h":25.99,"l":25.84,"n":369,"o":25.99,"t":"2026-10-14T14:45:00Z","v":16044,"vw":25.904462},{"c":25.93,"h":25.93,"l":25.82,"n":339,"o":25.88,"t":"2026-10-14T15:00:00Z","v":13023,"vw":25.888028},{"c":25.88,"h":25.91,"l":25.855,"n":330,"o":25.91,"t":"2026-10-14T15:15:00Z","v":15846,"vw":25.878321},{"c":25.93,"h":26.01,"l":25.885,"n":418,"o":25.89,"t":"2026-10-14T15:30:00Z","v":18083,"vw":25.941308},{"c":25.98,"h":26.005,"l":25.89,"n":397,"o":25.9369,"t":"2026-10-14T15:45:00Z","v":24175,"vw":25.937983},{"c":25.915,"h":25.98,"l":25.885,"n":266,"o":25.98,"t":"2026-10-14T16:00:00Z","v":7715,"vw":25.920632},{"c":25.91,"h":25.92,"l":25.86,"n":343,"o":25.905,"t":"2026-10-14T16:15:00Z","v":13073,"vw":25.888254},{"c":25.92,"h":25.97,"l":25.89,"n":471,"o":25.92,"t":"2026-10-14T16:30:00Z","v":15407,"vw":25.939769},{"c":25.9,"h":25.9,"l":25.81,"n":362,"o":25.9,"t":"2026-10-14T16:45:00Z","v":12845,"vw":25.860342},{"c":25.8952,"h":25.8952,"l":25.86,"n":235,"o":25.89,"t":"2026-10-14T17:00:00Z","v":11254,"vw":25.88264},{"c":25.835,"h":25.9,"l":25.835,"n":316,"o":25.88,"t":"2026-10-14T17:15:00Z","v":15078,"vw":25.868636},{"c":25.87,"h":25.89,"l":25.83,"n":514,"o":25.84,"t":"2026-10-14T17:30:00Z","v":24467,"vw":25.857795},{"c":25.8,"h":25.9,"l":25.79,"n":369,"o":25.865,"t":"2026-10-14T17:45:00Z","v":24247,"vw":25.873948},{"c":25.75,"h":25.79,"l":25.73,"n":353,"o":25.79,"t":"2026-10-14T18:00:00Z","v":21589,"vw":25.758075},{"c":25.77,"h":25.81,"l":25.75,"n":320,"o":25.75,"t":"2026-10-14T18:15:00Z","v":14668,"vw":25.782828},{"c":25.785,"h":25.79,"l":25.7301,"n":339,"o":25.78,"t":"2026-10-14T18:30:00Z","v":14776,"vw":25.767804},{"c":25.75,"h":25.805,"l":25.75,"n":435,"o":25.77,"t":"2026-10-14T18:45:00Z","v":22445,"vw":25.778288},{"c":25.81,"h":25.835,"l":25.74,"n":482,"o":25.75,"t":"2026-10-14T19:00:00Z","v":26767,"vw":25.782488},{"c":25.83,"h":25.86,"l":25.8,"n":592,"o":25.81,"t":"2026-10-14T19:15:00Z","v":32359,"vw":25.831954},{"c":25.925,"h":25.93,"l":25.81,"n":817,"o":25.82,"t":"2026-10-14T19:30:00Z","v":46689,"vw":25.867419},{"c":26.14,"h":26.14,"l":25.9,"n":2023,"o":25.92,"t":"2026-10-14T19:45:00Z","v":122675,"vw":26.051808},{"c":26.13,"h":26.13,"l":26.13,"n":32,"o":26.13,"t":"2026-10-14T20:00:00Z","v":173415,"vw":26.13},{"c":26.13,"h":26.13,"l":26.13,"n":1,"o":26.13,"t":"2026-10-14T20:15:00Z","v":190,"vw":26.13},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-15T11:30:00Z","v":260,"vw":25.7},{"c":26.142,"h":26.27,"l":25.9601,"n":153,"o":26.1,"t":"2026-10-15T13:30:00Z","v":18392,"vw":26.136579},{"c":26.125,"h":26.17,"l":26.03,"n":122,"o":26.12,"t":"2026-10-15T13:45:00Z","v":9128,"vw":26.093743},{"c":25.95,"h":26.17,"l":25.92,"n":600,"o":26.11,"t":"2026-10-15T14:00:00Z","v":33840,"vw":26.058481},{"c":25.82,"h":25.92,"l":25.82,"n":234,"o":25.9,"t":"2026-10-15T14:15:00Z","v":9479,"vw":25.892422},{"c":26.025,"h":26.025,"l":25.86,"n":356,"o":25.86,"t":"2026-10-15T14:30:00Z","v":12850,"vw":25.938858},{"c":25.905,"h":26.04,"l":25.9,"n":487,"o":26.04,"t":"2026-10-15T14:45:00Z","v":18776,"vw":25.953195},{"c":25.89,"h":25.94,"l":25.84,"n":502,"o":25.92,"t":"2026-10-15T15:00:00Z","v":33431,"vw":25.903947},{"c":25.77,"h":25.879,"l":25.76,"n":248,"o":25.87,"t":"2026-10-15T15:15:00Z","v":10261,"vw":25.817078},{"c":25.685,"h":25.76,"l":25.67,"n":407,"o":25.74,"t":"2026-10-15T15:30:00Z","v":19844,"vw":25.710664},{"c":25.73,"h":25.73,"l":25.645,"n":519,"o":25.674671,"t":"2026-10-15T15:45:00Z","v":25996,"vw":25.709148},{"c":25.68,"h":25.74,"l":25.6637,"n":311,"o":25.73,"t":"2026-10-15T16:00:00Z","v":14125,"vw":25.69943},{"c":25.72,"h":25.73,"l":25.6501,"n":282,"o":25.69,"t":"2026-10-15T16:15:00Z","v":20380,"vw":25.680115},{"c":25.65,"h":25.745,"l":25.6101,"n":213,"o":25.72,"t":"2026-10-15T16:30:00Z","v":7994,"vw":25.696453},{"c":25.7,"h":25.7,"l":25.6,"n":285,"o":25.675,"t":"2026-10-15T16:45:00Z","v":20972,"vw":25.656625},{"c":25.6,"h":25.67,"l":25.58,"n":254,"o":25.67,"t":"2026-10-15T17:00:00Z","v":9222,"vw":25.627093},{"c":25.63,"h":25.63,"l":25.61,"n":140,"o":25.62,"t":"2026-10-15T17:15:00Z","v":4599,"vw":25.620055},{"c":25.65,"h":25.65,"l":25.63,"n":148,"o":25.635,"t":"2026-10-15T17:30:00Z","v":4128,"vw":25.644003},{"c":25.64,"h":25.665,"l":25.61,"n":387,"o":25.66,"t":"2026-10-15T17:45:00Z","v":16121,"vw":25.633688},{"c":25.61,"h":25.645,"l":25.61,"n":205,"o":25.63,"t":"2026-10-15T18:00:00Z","v":10155,"vw":25.629073},{"c":25.64,"h":25.67,"l":25.63,"n":223,"o":25.63,"t":"2026-10-15T18:15:00Z","v":9782,"vw":25.653953},{"c":25.62,"h":25.66,"l":25.595,"n":276,"o":25.64,"t":"2026-10-15T18:30:00Z","v":11204,"vw":25.629393},{"c":25.595,"h":25.65,"l":25.595,"n":354,"o":25.61,"t":"2026-10-15T18:45:00Z","v":17700,"vw":25.619485},{"c":25.72,"h":25.73,"l":25.615,"n":273,"o":25.615,"t":"2026-10-15T19:00:00Z","v":9041,"vw":25.685183},{"c":25.63,"h":25.76,"l":25.63,"n":329,"o":25.73,"t":"2026-10-15T19:15:00Z","v":16116,"vw":25.716595},{"c":25.545,"h":25.62,"l":25.54,"n":685,"o":25.62,"t":"2026-10-15T19:30:00Z","v":32343,"vw":25.581428},{"c":25.47,"h":25.56,"l":25.435,"n":1989,"o":25.55,"t":"2026-10-15T19:45:00Z","v":118012,"vw":25.501615},{"c":25.47,"h":25.47,"l":25.47,"n":32,"o":25.47,"t":"2026-10-15T20:00:00Z","v":145264,"vw":25.47},{"c":25.74,"h":25.74,"l":25.5,"n":128,"o":25.56,"t":"2026-10-16T13:30:00Z","v":17672,"vw":25.571674},{"c":25.76,"h":25.83,"l":25.75,"n":216,"o":25.76,"t":"2026-10-16T13:45:00Z","v":15827,"vw":25.775684},{"c":25.59,"h":25.76,"l":25.59,"n":171,"o":25.74,"t":"2026-10-16T14:00:00Z","v":10972,"vw":25.675773},{"c":25.5025,"h":25.58,"l":25.49,"n":251,"o":25.57,"t":"2026-10-16T14:15:00Z","v":7733,"vw":25.531485},{"c":25.44,"h":25.57,"l":25.44,"n":313,"o":25.52,"t":"2026-10-16T14:30:00Z","v":16061,"vw":25.514748},{"c":25.53,"h":25.545,"l":25.46,"n":341,"o":25.46,"t":"2026-10-16T14:45:00Z","v":15698,"vw":25.494473},{"c":25.54,"h":25.59,"l":25.535,"n":225,"o":25.535,"t":"2026-10-16T15:00:00Z","v":8112,"vw":25.563261},{"c":25.445,"h":25.6,"l":25.43,"n":317,"o":25.55,"t":"2026-10-16T15:15:00Z","v":16299,"vw":25.540873},{"c":25.32,"h":25.47,"l":25.32,"n":320,"o":25.445,"t":"2026-10-16T15:30:00Z","v":17939,"vw":25.407874},{"c":25.23,"h":25.35,"l":25.23,"n":242,"o":25.31,"t":"2026-10-16T15:45:00Z","v":11984,"vw":25.296253},{"c":25.27,"h":25.31,"l":25.21,"n":314,"o":25.24,"t":"2026-10-16T16:00:00Z","v":12189,"vw":25.257073},{"c":25.22,"h":25.29,"l":25.2,"n":241,"o":25.27,"t":"2026-10-16T16:15:00Z","v":7933,"vw":25.255195},{"c":25.19,"h":25.2,"l":25.13,"n":319,"o":25.2,"t":"2026-10-16T16:30:00Z","v":12100,"vw":25.168253},{"c":25.275,"h":25.275,"l":25.15,"n":375,"o":25.18,"t":"2026-10-16T16:45:00Z","v":15434,"vw":25.194615},{"c":25.21,"h":25.2745,"l":25.185,"n":274,"o":25.2745,"t":"2026-10-16T17:00:00Z","v":10401,"vw":25.227665},{"c":25.27,"h":25.27,"l":25.18,"n":262,"o":25.19,"t":"2026-10-16T17:15:00Z","v":9982,"vw":25.223136},{"c":25.25,"h":25.28,"l":25.215,"n":329,"o":25.25,"t":"2026-10-16T17:30:00Z","v":16140,"vw":25.240218},{"c":25.14,"h":25.24,"l":25.14,"n":213,"o":25.24,"t":"2026-10-16T17:45:00Z","v":7677,"vw":25.197057},{"c":25.18,"h":25.19,"l":25.095,"n":384,"o":25.14,"t":"2026-10-16T18:00:00Z","v":18675,"vw":25.132694},{"c":25.13,"h":25.19,"l":25.06,"n":473,"o":25.19,"t":"2026-10-16T18:15:00Z","v":21697,"vw":25.123212},{"c":25.14,"h":25.18,"l":25.095,"n":325,"o":25.11,"t":"2026-10-16T18:30:00Z","v":17152,"vw":25.127301},{"c":25.21,"h":25.21,"l":25.135,"n":355,"o":25.14,"t":"2026-10-16T18:45:00Z","v":13637,"vw":25.167016},{"c":25.23,"h":25.24,"l":25.175,"n":415,"o":25.21,"t":"2026-10-16T19:00:00Z","v":20685,"vw":25.209805},{"c":25.26,"h":25.26,"l":25.2,"n":618,"o":25.24,"t":"2026-10-16T19:15:00Z","v":29058,"vw":25.233979},{"c":25.24,"h":25.295,"l":25.22,"n":717,"o":25.27,"t":"2026-10-16T19:30:00Z","v":36141,"vw":25.255344},{"c":25.22,"h":25.37,"l":25.18,"n":2196,"o":25.25,"t":"2026-10-16T19:45:00Z","v":141992,"vw":25.240509},{"c":25.22,"h":25.22,"l":25.22,"n":39,"o":25.22,"t":"2026-10-16T20:00:00Z","v":172007,"vw":25.22},{"c":25.39,"h":25.48,"l":25.28,"n":227,"o":25.39,"t":"2026-10-19T13:30:00Z","v":24981,"vw":25.394192},{"c":25.24,"h":25.37,"l":25.21,"n":179,"o":25.37,"t":"2026-10-19T13:45:00Z","v":10509,"vw":25.277349},{"c":25.48,"h":25.49,"l":25.27,"n":220,"o":25.27,"t":"2026-10-19T14:00:00Z","v":11528,"vw":25.369502},{"c":25.35,"h":25.485,"l":25.35,"n":250,"o":25.485,"t":"2026-10-19T14:15:00Z","v":13721,"vw":25.438682},{"c":25.315,"h":25.38,"l":25.27,"n":229,"o":25.38,"t":"2026-10-19T14:30:00Z","v":12823,"vw":25.310691},{"c":25.28,"h":25.35,"l":25.25,"n":312,"o":25.33,"t":"2026-10-19T14:45:00Z","v":12895,"vw":25.313366},{"c":25.35,"h":25.35,"l":25.27,"n":371,"o":25.3,"t":"2026-10-19T15:00:00Z","v":15353,"vw":25.323201},{"c":25.34,"h":25.41,"l":25.34,"n":354,"o":25.35,"t":"2026-10-19T15:15:00Z","v":18024,"vw":25.362726},{"c":25.31,"h":25.34,"l":25.3,"n":154,"o":25.33,"t":"2026-10-19T15:30:00Z","v":5254,"vw":25.31362},{"c":25.255,"h":25.3,"l":25.25,"n":285,"o":25.3,"t":"2026-10-19T15:45:00Z","v":10741,"vw":25.279253},{"c":25.15,"h":25.26,"l":25.135,"n":374,"o":25.26,"t":"2026-10-19T16:00:00Z","v":22891,"vw":25.174531},{"c":25.17,"h":25.19,"l":25.11,"n":385,"o":25.145,"t":"2026-10-19T16:15:00Z","v":27248,"vw":25.144512},{"c":25.1582,"h":25.16,"l":25.13,"n":259,"o":25.16,"t":"2026-10-19T16:30:00Z","v":9624,"vw":25.149739},{"c":25.11,"h":25.15,"l":25.1,"n":278,"o":25.15,"t":"2026-10-19T16:45:00Z","v":11850,"vw":25.126401},{"c":25.13,"h":25.15,"l":25.115,"n":289,"o":25.12,"t":"2026-10-19T17:00:00Z","v":13705,"vw":25.131053},{"c":25.06,"h":25.11,"l":25.025,"n":316,"o":25.11,"t":"2026-10-19T17:15:00Z","v":17270,"vw":25.075629},{"c":25.04,"h":25.06,"l":24.95,"n":438,"o":25.06,"t":"2026-10-19T17:30:00Z","v":31749,"vw":24.996556},{"c":25.045,"h":25.045,"l":24.995,"n":190,"o":25.03,"t":"2026-10-19T17:45:00Z","v":6948,"vw":25.02554},{"c":25.045,"h":25.06,"l":25.02,"n":426,"o":25.05,"t":"2026-10-19T18:00:00Z","v":22411,"vw":25.042682},{"c":25,"h":25.06,"l":25,"n":364,"o":25.049,"t":"2026-10-19T18:15:00Z","v":15516,"vw":25.03912},{"c":25.035,"h":25.07,"l":25,"n":356,"o":25,"t":"2026-10-19T18:30:00Z","v":12690,"vw":25.033501},{"c":25.025,"h":25.06,"l":25.025,"n":399,"o":25.04,"t":"2026-10-19T18:45:00Z","v":18736,"vw":25.040917},{"c":24.97,"h":25.04,"l":24.9629,"n":300,"o":25.025,"t":"2026-10-19T19:00:00Z","v":11477,"vw":25.014346},{"c":24.935,"h":25,"l":24.93,"n":577,"o":24.98,"t":"2026-10-19T19:15:00Z","v":28029,"vw":24.965963},{"c":24.935,"h":24.985,"l":24.905,"n":715,"o":24.935,"t":"2026-10-19T19:30:00Z","v":34269,"vw":24.948217},{"c":24.89,"h":24.94,"l":24.81,"n":1577,"o":24.94,"t":"2026-10-19T19:45:00Z","v":97547,"vw":24.858406},{"c":24.87,"h":24.87,"l":24.87,"n":30,"o":24.87,"t":"2026-10-19T20:00:00Z","v":136403,"vw":24.87},{"c":24.3,"h":24.79,"l":24.28,"n":341,"o":24.56,"t":"2026-10-20T13:30:00Z","v":31601,"vw":24.531703},{"c":24.59,"h":24.63,"l":24.33,"n":295,"o":24.3698,"t":"2026-10-20T13:45:00Z","v":15950,"vw":24.507292},{"c":24.645,"h":24.69,"l":24.51,"n":293,"o":24.63,"t":"2026-10-20T14:00:00Z","v":12939,"vw":24.616577},{"c":25.055,"h":25.06,"l":24.63,"n":372,"o":24.66,"t":"2026-10-20T14:15:00Z","v":12791,"vw":24.848174},{"c":25.01,"h":25.05,"l":24.9,"n":365,"o":25.03,"t":"2026-10-20T14:30:00Z","v":15658,"vw":24.978634},{"c":24.89,"h":25.07,"l":24.89,"n":407,"o":25.03,"t":"2026-10-20T14:45:00Z","v":20090,"vw":24.999582},{"c":24.735,"h":24.95,"l":24.735,"n":422,"o":24.93,"t":"2026-10-20T15:00:00Z","v":13677,"vw":24.854641},{"c":24.78,"h":24.91,"l":24.74,"n":399,"o":24.74,"t":"2026-10-20T15:15:00Z","v":11266,"vw":24.838575},{"c":24.81,"h":24.83,"l":24.75,"n":316,"o":24.8,"t":"2026-10-20T15:30:00Z","v":10557,"vw":24.795115},{"c":24.74,"h":24.815,"l":24.74,"n":288,"o":24.81,"t":"2026-10-20T15:45:00Z","v":10326,"vw":24.779286},{"c":24.8,"h":24.855,"l":24.72,"n":414,"o":24.75,"t":"2026-10-20T16:00:00Z","v":12692,"vw":24.793575},{"c":24.765,"h":24.81,"l":24.73,"n":396,"o":24.785,"t":"2026-10-20T16:15:00Z","v":16065,"vw":24.771509},{"c":24.75,"h":24.82,"l":24.7,"n":399,"o":24.76,"t":"2026-10-20T16:30:00Z","v":12806,"vw":24.762481},{"c":24.69,"h":24.72,"l":24.63,"n":415,"o":24.71,"t":"2026-10-20T16:45:00Z","v":13688,"vw":24.681858},{"c":24.695,"h":24.75,"l":24.64,"n":429,"o":24.7,"t":"2026-10-20T17:00:00Z","v":17252,"vw":24.701381},{"c":24.69,"h":24.76,"l":24.68,"n":354,"o":24.71,"t":"2026-10-20T17:15:00Z","v":13788,"vw":24.722333},{"c":24.695,"h":24.72,"l":24.64,"n":461,"o":24.71,"t":"2026-10-20T17:30:00Z","v":17089,"vw":24.687775},{"c":24.69,"h":24.72,"l":24.65,"n":378,"o":24.695,"t":"2026-10-20T17:45:00Z","v":14678,"vw":24.682365},{"c":24.675,"h":24.71,"l":24.65,"n":291,"o":24.685,"t":"2026-10-20T18:00:00Z","v":8606,"vw":24.688447},{"c":24.59,"h":24.69,"l":24.55,"n":381,"o":24.69,"t":"2026-10-20T18:15:00Z","v":11740,"vw":24.61228},{"c":24.585,"h":24.62,"l":24.585,"n":373,"o":24.6,"t":"2026-10-20T18:30:00Z","v":15014,"vw":24.599162},{"c":24.59,"h":24.62,"l":24.585,"n":453,"o":24.585,"t":"2026-10-20T18:45:00Z","v":20529,"vw":24.606555},{"c":24.675,"h":24.76,"l":24.595,"n":549,"o":24.595,"t":"2026-10-20T19:00:00Z","v":27750,"vw":24.689534},{"c":24.7,"h":24.71,"l":24.665,"n":465,"o":24.69,"t":"2026-10-20T19:15:00Z","v":21756,"vw":24.688199},{"c":24.71,"h":24.73,"l":24.66,"n":684,"o":24.69,"t":"2026-10-20T19:30:00Z","v":31270,"vw":24.684411},{"c":24.83,"h":24.83,"l":24.701,"n":1792,"o":24.72,"t":"2026-10-20T19:45:00Z","v":97079,"vw":24.7703},{"c":24.82,"h":24.82,"l":24.82,"n":22,"o":24.82,"t":"2026-10-20T20:00:00Z","v":151538,"vw":24.82},{"c":24.915,"h":24.985,"l":24.75,"n":27,"o":24.91,"t":"2026-10-21T13:30:00Z","v":7401,"vw":24.907357},{"c":25.075,"h":25.1233,"l":24.92,"n":163,"o":24.92,"t":"2026-10-21T13:45:00Z","v":8658,"vw":25.078919},{"c":24.985,"h":25.075,"l":24.945,"n":342,"o":25.075,"t":"2026-10-21T14:00:00Z","v":24476,"vw":25.007202},{"c":25.01,"h":25.02,"l":24.91,"n":355,"o":24.97,"t":"2026-10-21T14:15:00Z","v":19472,"vw":24.971473},{"c":25.12,"h":25.155,"l":25.01,"n":334,"o":25.01,"t":"2026-10-21T14:30:00Z","v":11455,"vw":25.091995},{"c":25.085,"h":25.19,"l":25.085,"n":289,"o":25.14,"t":"2026-10-21T14:45:00Z","v":11082,"vw":25.134041},{"c":25.09,"h":25.12,"l":25.015,"n":315,"o":25.07,"t":"2026-10-21T15:00:00Z","v":11120,"vw":25.070939},{"c":25.205,"h":25.21,"l":25.06,"n":400,"o":25.09,"t":"2026-10-21T15:15:00Z","v":10799,"vw":25.121163},{"c":25.24,"h":25.29,"l":25.21,"n":298,"o":25.24,"t":"2026-10-21T15:30:00Z","v":10608,"vw":25.245083},{"c":25.23,"h":25.31,"l":25.21,"n":456,"o":25.24,"t":"2026-10-21T15:45:00Z","v":38507,"vw":25.288527},{"c":25.23,"h":25.24,"l":25.18,"n":401,"o":25.24,"t":"2026-10-21T16:00:00Z","v":15871,"vw":25.211934},{"c":25.21,"h":25.23,"l":25.195,"n":304,"o":25.225,"t":"2026-10-21T16:15:00Z","v":8820,"vw":25.216466},{"c":25.24,"h":25.32,"l":25.21,"n":506,"o":25.22,"t":"2026-10-21T16:30:00Z","v":22244,"vw":25.250522},{"c":25.26,"h":25.27,"l":25.22,"n":302,"o":25.25,"t":"2026-10-21T16:45:00Z","v":13470,"vw":25.249272},{"c":25.255,"h":25.28,"l":25.23,"n":485,"o":25.265,"t":"2026-10-21T17:00:00Z","v":23981,"vw":25.257211},{"c":25.27,"h":25.28,"l":25.255,"n":373,"o":25.27,"t":"2026-10-21T17:15:00Z","v":13329,"vw":25.267259},{"c":25.285,"h":25.29,"l":25.26,"n":445,"o":25.27,"t":"2026-10-21T17:30:00Z","v":17424,"vw":25.269578},{"c":25.29,"h":25.29,"l":25.26,"n":279,"o":25.285,"t":"2026-10-21T17:45:00Z","v":8938,"vw":25.277958},{"c":25.255,"h":25.29,"l":25.25,"n":390,"o":25.29,"t":"2026-10-21T18:00:00Z","v":14801,"vw":25.270744},{"c":25.19,"h":25.255,"l":25.19,"n":381,"o":25.255,"t":"2026-10-21T18:15:00Z","v":14939,"vw":25.224702},{"c":25.27,"h":25.28,"l":25.21,"n":448,"o":25.21,"t":"2026-10-21T18:30:00Z","v":22301,"vw":25.249448},{"c":25.11,"h":25.28,"l":25.11,"n":536,"o":25.2799,"t":"2026-10-21T18:45:00Z","v":27400,"vw":25.20144},{"c":25.06,"h":25.11,"l":24.99,"n":425,"o":25.11,"t":"2026-10-21T19:00:00Z","v":18439,"vw":25.037706},{"c":25.13,"h":25.13,"l":25.06,"n":585,"o":25.07,"t":"2026-10-21T19:15:00Z","v":22005,"vw":25.094863},{"c":25.13,"h":25.145,"l":25.1,"n":795,"o":25.135,"t":"2026-10-21T19:30:00Z","v":32296,"vw":25.123144},{"c":25.22,"h":25.23,"l":25.1,"n":1963,"o":25.14,"t":"2026-10-21T19:45:00Z","v":119200,"vw":25.19511},{"c":25.23,"h":25.23,"l":25.23,"n":26,"o":25.23,"t":"2026-10-21T20:00:00Z","v":117611,"vw":25.23},{"c":25.0151,"h":25.0151,"l":25.0151,"n":1,"o":25.0151,"t":"2026-10-21T22:45:00Z","v":100,"vw":25.0151},{"c":25.475,"h":25.5,"l":25.17,"n":157,"o":25.17,"t":"2026-10-22T13:30:00Z","v":13066,"vw":25.244702},{"c":25.435,"h":25.66,"l":25.435,"n":372,"o":25.47,"t":"2026-10-22T13:45:00Z","v":69937,"vw":25.506634},{"c":25.4718,"h":25.58,"l":25.435,"n":152,"o":25.435,"t":"2026-10-22T14:00:00Z","v":8356,"vw":25.501688},{"c":25.39,"h":25.55,"l":25.36,"n":269,"o":25.5,"t":"2026-10-22T14:15:00Z","v":10295,"vw":25.480166},{"c":25.46,"h":25.54,"l":25.36,"n":337,"o":25.41,"t":"2026-10-22T14:30:00Z","v":21245,"vw":25.46191},{"c":25.58,"h":25.58,"l":25.46,"n":267,"o":25.535,"t":"2026-10-22T14:45:00Z","v":9182,"vw":25.52447},{"c":25.585,"h":25.585,"l":25.51,"n":250,"o":25.585,"t":"2026-10-22T15:00:00Z","v":11505,"vw":25.552585},{"c":25.68,"h":25.745,"l":25.6,"n":332,"o":25.6,"t":"2026-10-22T15:15:00Z","v":13236,"vw":25.697452},{"c":25.785,"h":25.825,"l":25.68,"n":326,"o":25.68,"t":"2026-10-22T15:30:00Z","v":17252,"vw":25.745469},{"c":25.855,"h":25.855,"l":25.75,"n":283,"o":25.785,"t":"2026-10-22T15:45:00Z","v":10094,"vw":25.796755},{"c":25.91,"h":25.91,"l":25.85,"n":373,"o":25.87,"t":"2026-10-22T16:00:00Z","v":13319,"vw":25.883129},{"c":25.87,"h":25.935,"l":25.845,"n":374,"o":25.91,"t":"2026-10-22T16:15:00Z","v":11572,"vw":25.907053},{"c":25.83,"h":25.91,"l":25.83,"n":372,"o":25.865,"t":"2026-10-22T16:30:00Z","v":13420,"vw":25.867123},{"c":25.935,"h":25.935,"l":25.805,"n":304,"o":25.835,"t":"2026-10-22T16:45:00Z","v":13417,"vw":25.890706},{"c":25.885,"h":25.935,"l":25.88,"n":281,"o":25.935,"t":"2026-10-22T17:00:00Z","v":9414,"vw":25.905373},{"c":25.78,"h":25.89,"l":25.78,"n":361,"o":25.89,"t":"2026-10-22T17:15:00Z","v":12203,"vw":25.844532},{"c":25.84,"h":25.87,"l":25.78,"n":318,"o":25.78,"t":"2026-10-22T17:30:00Z","v":9941,"vw":25.818027},{"c":25.83,"h":25.85,"l":25.8001,"n":299,"o":25.84,"t":"2026-10-22T17:45:00Z","v":11368,"vw":25.823798},{"c":25.84,"h":25.85,"l":25.76,"n":429,"o":25.85,"t":"2026-10-22T18:00:00Z","v":12284,"vw":25.814971},{"c":25.815,"h":25.84,"l":25.79,"n":402,"o":25.84,"t":"2026-10-22T18:15:00Z","v":16293,"vw":25.824117},{"c":25.825,"h":25.825,"l":25.765,"n":436,"o":25.811,"t":"2026-10-22T18:30:00Z","v":16432,"vw":25.799409},{"c":25.925,"h":25.935,"l":25.825,"n":552,"o":25.825,"t":"2026-10-22T18:45:00Z","v":17420,"vw":25.910522},{"c":25.83,"h":25.9484,"l":25.825,"n":646,"o":25.91,"t":"2026-10-22T19:00:00Z","v":30069,"vw":25.891132},{"c":25.84,"h":25.845,"l":25.8,"n":628,"o":25.83,"t":"2026-10-22T19:15:00Z","v":20386,"vw":25.821943},{"c":25.77,"h":25.85,"l":25.75,"n":952,"o":25.83,"t":"2026-10-22T19:30:00Z","v":45045,"vw":25.806563},{"c":25.83,"h":25.925,"l":25.7,"n":2254,"o":25.77,"t":"2026-10-22T19:45:00Z","v":141420,"vw":25.855307},{"c":25.82,"h":25.82,"l":25.82,"n":32,"o":25.82,"t":"2026-10-22T20:00:00Z","v":189772,"vw":25.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2344644345232677,"strike":34.62142261906929,"iv":0.743347532507886,"gamma":0.032586509803291766,"theta":-0.016692567564391074,"vega":0.012718832549701306,"rho":0.0017952354930779895,"breakevenPct":34.995689595633465},{"delta":0.15,"premium":0.24230418943533696,"strike":29.826958105646632,"iv":0.4528045537340619,"gamma":0.0706262295081967,"theta":-0.013532604735883424,"vega":0.01687486338797814,"rho":0.002737212590639303,"breakevenPct":16.45725133649097},{"delta":0.2,"premium":0.33478128797083845,"strike":28.944106925880924,"iv":0.4355075334143378,"gamma":0.08818493317132442,"theta":-0.01576767922235723,"vega":0.02034034021871203,"rho":0.00365688280561175,"breakevenPct":13.3961588452818},{"delta":0.25,"premium":0.4410996354799514,"strike":28.336573511543136,"iv":0.4290676792223572,"gamma":0.10106464155528554,"theta":-0.017590279465370593,"vega":0.022952733900364522,"rho":0.004572934541465684,"breakevenPct":11.454969585681974},{"delta":0.3,"premium":0.566538789428815,"strike":27.80988917306053,"iv":0.4297394714407502,"gamma":0.11010110826939472,"theta":-0.019360443307757883,"vega":0.025084398976982097,"rho":0.005481592857643566,"breakevenPct":9.900960350462213},{"delta":0.35,"premium":0.7157289002557543,"strike":27.383631713554987,"iv":0.43924501278772377,"gamma":0.11436368286445013,"theta":-0.02106547314578005,"vega":0.026618925831202046,"rho":0.006381067419335949,"breakevenPct":8.827887737454464},{"delta":0.4,"premium":0.8679022746419545,"strike":26.95787700084246,"iv":0.4481201347935973,"gamma":0.11828845829823083,"theta":-0.02266318449873631,"vega":0.02804212299915754,"rho":0.007278712287036295,"breakevenPct":7.768316326430734},{"delta":0.45,"premium":1.0469250210614995,"strike":26.53664700926706,"iv":0.45132148272957034,"gamma":0.11917304128053918,"theta":-0.02329502948609941,"vega":0.02846335299073294,"rho":0.008159889908808305,"breakevenPct":6.830255733263204},{"delta":0.5,"premium":1.2259477674810444,"strike":26.11541701769166,"iv":0.4545228306655434,"gamma":0.12005762426284752,"theta":-0.02392687447346251,"vega":0.02888458298230834,"rho":0.009041067530580316,"breakevenPct":5.892195140095674},{"delta":0.55,"premium":1.454780361757106,"strike":25.68733850129199,"iv":0.461528165374677,"gamma":0.11682945736434108,"theta":-0.0241,"vega":0.028531007751937985,"rho":0.009889656580414742,"breakevenPct":5.120522320097191},{"delta":0.6,"premium":1.7024117140396209,"strike":25.256675279931095,"iv":0.4699691645133505,"gamma":0.11204909560723515,"theta":-0.0241,"vega":0.027885012919896642,"rho":0.010725946362052338,"breakevenPct":4.411645987493088},{"delta":0.65,"premium":1.9656135531135532,"strike":24.815018315018314,"iv":0.4742970695970696,"gamma":0.10653626373626374,"theta":-0.023526556776556778,"vega":0.0267970695970696,"rho":0.011550985781015047,"breakevenPct":3.72049522901576},{"delta":0.7,"premium":2.251785714285714,"strike":24.357142857142858,"iv":0.47255714285714284,"gamma":0.09994285714285715,"theta":-0.02210714285714286,"vega":0.025057142857142858,"rho":0.012359428130289058,"breakevenPct":3.0554940798937746},{"delta":0.75,"premium":2.5654605263157895,"strike":23.87938596491228,"iv":0.4715859649122807,"gamma":0.09219473684210526,"theta":-0.020517543859649125,"vega":0.023060745614035087,"rho":0.013147767863294808,"breakevenPct":2.4200096484433433},{"delta":0.8,"premium":2.976644736842105,"strike":23.33114035087719,"iv":0.47334035087719295,"gamma":0.08035263157894737,"theta":-0.01832456140350877,"vega":0.02015504385964912,"rho":0.013864834684076722,"breakevenPct":1.8891753978284251},{"delta":0.85,"premium":3.6365603644646907,"strike":22.548974943052393,"iv":0.49532756264236893,"gamma":0.06496879271070619,"theta":-0.01605284738041003,"vega":0.016731207289293854,"rho":0.014389821210043346,"breakevenPct":1.4157060709414617},{"delta":0.9,"premium":4.675854214123007,"strike":21.41002277904328,"iv":0.5481749430523918,"gamma":0.04418291571753988,"theta":-0.01366104783599089,"vega":0.012517084282460138,"rho":0.014621836781291702,"breakevenPct":1.0297327388314779}],"put":[{"delta":0.1,"premium":0.25,"strike":20.67876846918807,"iv":0.673344355727407,"gamma":0.036133452671376846,"theta":-0.01448408781936383,"vega":0.012764468082708062,"rho":-0.0022886347534867594,"breakevenPct":20.88006015031731},{"delta":0.15,"premium":0.31085237258347975,"strike":22.486818980667838,"iv":0.5147666080843585,"gamma":0.06213637961335677,"theta":-0.01446572934973638,"vega":0.01684463971880492,"rho":-0.0033920502442390927,"breakevenPct":14.113219953197682},{"delta":0.2,"premium":0.43395691609977327,"strike":23.235827664399093,"iv":0.495043537414966,"gamma":0.07709297052154196,"theta":-0.016648979591836737,"vega":0.020155555555555555,"rho":-0.0045348325928937444,"breakevenPct":11.689114065455772},{"delta":0.25,"premium":0.5756802721088434,"strike":23.802721088435373,"iv":0.4913020408163265,"gamma":0.08837414965986394,"theta":-0.018689795918367346,"vega":0.022933333333333333,"rho":-0.005687511009580268,"breakevenPct":10.04244455334419},{"delta":0.3,"premium":0.7011682242990653,"strike":24.33852544132918,"iv":0.4722951194184839,"gamma":0.10096625129802698,"theta":-0.019433852544132917,"vega":0.02505098650051921,"rho":-0.006831167989212784,"breakevenPct":8.45330280003829},{"delta":0.35,"premium":0.8179906542056073,"strike":24.85773624091381,"iv":0.4451403946002077,"gamma":0.11425804776739355,"theta":-0.01948577362409138,"vega":0.026816303219106958,"rho":-0.007970009846000521,"breakevenPct":6.894866046831132},{"delta":0.4,"premium":1.0137817883511075,"strike":25.297785069729287,"iv":0.4456508613617719,"gamma":0.11792977850697293,"theta":-0.02015512715340443,"vega":0.027806234618539788,"rho":-0.009155020786686846,"breakevenPct":5.948864130990789},{"delta":0.45,"premium":1.2393765381460213,"strike":25.707957342083674,"iv":0.4566024610336341,"gamma":0.11797079573420836,"theta":-0.021057506152584088,"vega":0.02850352748154225,"rho":-0.010357456422949218,"breakevenPct":5.234001533936273},{"delta":0.5,"premium":1.4713793103448276,"strike":26.124137931034483,"iv":0.46361793103448273,"gamma":0.11772689655172414,"theta":-0.021526206896551724,"vega":0.028888275862068966,"rho":-0.01156458575728554,"breakevenPct":4.520686984160898},{"delta":0.55,"premium":1.7192241379310347,"strike":26.555172413793105,"iv":0.4609024137931034,"gamma":0.11677862068965517,"theta":-0.020922758620689656,"vega":0.02850034482758621,"rho":-0.012783318956304685,"breakevenPct":3.8111995512700667},{"delta":0.6,"premium":1.967068965517241,"strike":26.986206896551725,"iv":0.4581868965517241,"gamma":0.11583034482758621,"theta":-0.020319310344827587,"vega":0.02811241379310345,"rho":-0.014002052155323828,"breakevenPct":3.101712118379237},{"delta":0.65,"premium":2.3964606741573036,"strike":27.543820224719102,"iv":0.474468988764045,"gamma":0.10677258426966292,"theta":-0.01981056179775281,"vega":0.026794831460674157,"rho":-0.015351241330472092,"breakevenPct":2.605114056693273},{"delta":0.7,"premium":2.847283311772315,"strike":28.121604139715394,"iv":0.4896106080206986,"gamma":0.09733945666235447,"theta":-0.0190595084087969,"vega":0.02527438551099612,"rho":-0.016716407925283946,"breakevenPct":2.113397258160037},{"delta":0.75,"premium":3.3647477360931433,"strike":28.76843467011643,"iv":0.4971138421733506,"gamma":0.08744294954721864,"theta":-0.017248382923673998,"vega":0.0230104786545925,"rho":-0.018131956638362014,"breakevenPct":1.6123666381747288},{"delta":0.8,"premium":4.146900826446281,"strike":29.66322314049587,"iv":0.5222832644628099,"gamma":0.07362004132231405,"theta":-0.015605165289256198,"vega":0.020276652892561982,"rho":-0.019750854151969657,"breakevenPct":1.1761335629373093},{"delta":0.85,"premium":7.7949275362318815,"strike":33.31884057971014,"iv":0.7759782608695652,"gamma":0.041210144927536246,"theta":-0.01940289855072464,"vega":0.016878260869565224,"rho":-0.02360420499028467,"breakevenPct":1.1467349206883803},{"delta":0.9,"premium":9.875294117647062,"strike":35.55294117647059,"iv":0.8041388235294118,"gamma":0.029977647058823515,"theta":-0.014094117647058816,"vega":0.012715294117647052,"rho":-0.026250360389349258,"breakevenPct":0.551328199753957}]},"raw":{"call":[{"delta":0.1,"premium":0.2344644345232677,"strike":34.62142261906929,"iv":0.743347532507886,"gamma":0.032586509803291766,"theta":-0.016692567564391074,"vega":0.012718832549701306,"rho":0.0017952354930779895,"breakevenPct":34.995689595633465},{"delta":0.15,"premium":0.24230418943533696,"strike":29.826958105646632,"iv":0.4528045537340619,"gamma":0.0706262295081967,"theta":-0.013532604735883424,"vega":0.01687486338797814,"rho":0.002737212590639303,"breakevenPct":16.45725133649097},{"delta":0.2,"premium":0.33478128797083845,"strike":28.944106925880924,"iv":0.4355075334143378,"gamma":0.08818493317132442,"theta":-0.01576767922235723,"vega":0.02034034021871203,"rho":0.00365688280561175,"breakevenPct":13.3961588452818},{"delta":0.25,"premium":0.4410996354799514,"strike":28.336573511543136,"iv":0.4290676792223572,"gamma":0.10106464155528554,"theta":-0.017590279465370593,"vega":0.022952733900364522,"rho":0.004572934541465684,"breakevenPct":11.454969585681974},{"delta":0.3,"premium":0.566538789428815,"strike":27.80988917306053,"iv":0.4297394714407502,"gamma":0.11010110826939472,"theta":-0.019360443307757883,"vega":0.025084398976982097,"rho":0.005481592857643566,"breakevenPct":9.900960350462213},{"delta":0.35,"premium":0.7157289002557543,"strike":27.383631713554987,"iv":0.43924501278772377,"gamma":0.11436368286445013,"theta":-0.02106547314578005,"vega":0.026618925831202046,"rho":0.006381067419335949,"breakevenPct":8.827887737454464},{"delta":0.4,"premium":0.8679022746419545,"strike":26.95787700084246,"iv":0.4481201347935973,"gamma":0.11828845829823083,"theta":-0.02266318449873631,"vega":0.02804212299915754,"rho":0.007278712287036295,"breakevenPct":7.768316326430734},{"delta":0.45,"premium":1.0469250210614995,"strike":26.53664700926706,"iv":0.45132148272957034,"gamma":0.11917304128053918,"theta":-0.02329502948609941,"vega":0.02846335299073294,"rho":0.008159889908808305,"breakevenPct":6.830255733263204},{"delta":0.5,"premium":1.2259477674810444,"strike":26.11541701769166,"iv":0.4545228306655434,"gamma":0.12005762426284752,"theta":-0.02392687447346251,"vega":0.02888458298230834,"rho":0.009041067530580316,"breakevenPct":5.892195140095674},{"delta":0.55,"premium":1.454780361757106,"strike":25.68733850129199,"iv":0.461528165374677,"gamma":0.11682945736434108,"theta":-0.0241,"vega":0.028531007751937985,"rho":0.009889656580414742,"breakevenPct":5.120522320097191},{"delta":0.6,"premium":1.7024117140396209,"strike":25.256675279931095,"iv":0.4699691645133505,"gamma":0.11204909560723515,"theta":-0.0241,"vega":0.027885012919896642,"rho":0.010725946362052338,"breakevenPct":4.411645987493088},{"delta":0.65,"premium":1.9656135531135532,"strike":24.815018315018314,"iv":0.4742970695970696,"gamma":0.10653626373626374,"theta":-0.023526556776556778,"vega":0.0267970695970696,"rho":0.011550985781015047,"breakevenPct":3.72049522901576},{"delta":0.7,"premium":2.251785714285714,"strike":24.357142857142858,"iv":0.47255714285714284,"gamma":0.09994285714285715,"theta":-0.02210714285714286,"vega":0.025057142857142858,"rho":0.012359428130289058,"breakevenPct":3.0554940798937746},{"delta":0.75,"premium":2.5654605263157895,"strike":23.87938596491228,"iv":0.4715859649122807,"gamma":0.09219473684210526,"theta":-0.020517543859649125,"vega":0.023060745614035087,"rho":0.013147767863294808,"breakevenPct":2.4200096484433433},{"delta":0.8,"premium":2.976644736842105,"strike":23.33114035087719,"iv":0.47334035087719295,"gamma":0.08035263157894737,"theta":-0.01832456140350877,"vega":0.02015504385964912,"rho":0.013864834684076722,"breakevenPct":1.8891753978284251},{"delta":0.85,"premium":3.6365603644646907,"strike":22.548974943052393,"iv":0.49532756264236893,"gamma":0.06496879271070619,"theta":-0.01605284738041003,"vega":0.016731207289293854,"rho":0.014389821210043346,"breakevenPct":1.4157060709414617},{"delta":0.9,"premium":4.675854214123007,"strike":21.41002277904328,"iv":0.5481749430523918,"gamma":0.04418291571753988,"theta":-0.01366104783599089,"vega":0.012517084282460138,"rho":0.014621836781291702,"breakevenPct":1.0297327388314779}],"put":[{"delta":0.1,"premium":0.25,"strike":20.67876846918807,"iv":0.673344355727407,"gamma":0.036133452671376846,"theta":-0.01448408781936383,"vega":0.012764468082708062,"rho":-0.0022886347534867594,"breakevenPct":20.88006015031731},{"delta":0.15,"premium":0.31085237258347975,"strike":22.486818980667838,"iv":0.5147666080843585,"gamma":0.06213637961335677,"theta":-0.01446572934973638,"vega":0.01684463971880492,"rho":-0.0033920502442390927,"breakevenPct":14.113219953197682},{"delta":0.2,"premium":0.43395691609977327,"strike":23.235827664399093,"iv":0.495043537414966,"gamma":0.07709297052154196,"theta":-0.016648979591836737,"vega":0.020155555555555555,"rho":-0.0045348325928937444,"breakevenPct":11.689114065455772},{"delta":0.25,"premium":0.5756802721088434,"strike":23.802721088435373,"iv":0.4913020408163265,"gamma":0.08837414965986394,"theta":-0.018689795918367346,"vega":0.022933333333333333,"rho":-0.005687511009580268,"breakevenPct":10.04244455334419},{"delta":0.3,"premium":0.7011682242990653,"strike":24.33852544132918,"iv":0.4722951194184839,"gamma":0.10096625129802698,"theta":-0.019433852544132917,"vega":0.02505098650051921,"rho":-0.006831167989212784,"breakevenPct":8.45330280003829},{"delta":0.35,"premium":0.8179906542056073,"strike":24.85773624091381,"iv":0.4451403946002077,"gamma":0.11425804776739355,"theta":-0.01948577362409138,"vega":0.026816303219106958,"rho":-0.007970009846000521,"breakevenPct":6.894866046831132},{"delta":0.4,"premium":1.0137817883511075,"strike":25.297785069729287,"iv":0.4456508613617719,"gamma":0.11792977850697293,"theta":-0.02015512715340443,"vega":0.027806234618539788,"rho":-0.009155020786686846,"breakevenPct":5.948864130990789},{"delta":0.45,"premium":1.2393765381460213,"strike":25.707957342083674,"iv":0.4566024610336341,"gamma":0.11797079573420836,"theta":-0.021057506152584088,"vega":0.02850352748154225,"rho":-0.010357456422949218,"breakevenPct":5.234001533936273},{"delta":0.5,"premium":1.4713793103448276,"strike":26.124137931034483,"iv":0.46361793103448273,"gamma":0.11772689655172414,"theta":-0.021526206896551724,"vega":0.028888275862068966,"rho":-0.01156458575728554,"breakevenPct":4.520686984160898},{"delta":0.55,"premium":1.7192241379310347,"strike":26.555172413793105,"iv":0.4609024137931034,"gamma":0.11677862068965517,"theta":-0.020922758620689656,"vega":0.02850034482758621,"rho":-0.012783318956304685,"breakevenPct":3.8111995512700667},{"delta":0.6,"premium":1.967068965517241,"strike":26.986206896551725,"iv":0.4581868965517241,"gamma":0.11583034482758621,"theta":-0.020319310344827587,"vega":0.02811241379310345,"rho":-0.014002052155323828,"breakevenPct":3.101712118379237},{"delta":0.65,"premium":2.3964606741573036,"strike":27.543820224719102,"iv":0.474468988764045,"gamma":0.10677258426966292,"theta":-0.01981056179775281,"vega":0.026794831460674157,"rho":-0.015351241330472092,"breakevenPct":2.605114056693273},{"delta":0.7,"premium":2.847283311772315,"strike":28.121604139715394,"iv":0.4896106080206986,"gamma":0.09733945666235447,"theta":-0.0190595084087969,"vega":0.02527438551099612,"rho":-0.016716407925283946,"breakevenPct":2.113397258160037},{"delta":0.75,"premium":3.3647477360931433,"strike":28.76843467011643,"iv":0.4971138421733506,"gamma":0.08744294954721864,"theta":-0.017248382923673998,"vega":0.0230104786545925,"rho":-0.018131956638362014,"breakevenPct":1.6123666381747288},{"delta":0.8,"premium":4.146900826446281,"strike":29.66322314049587,"iv":0.5222832644628099,"gamma":0.07362004132231405,"theta":-0.015605165289256198,"vega":0.020276652892561982,"rho":-0.019750854151969657,"breakevenPct":1.1761335629373093},{"delta":0.85,"premium":7.7949275362318815,"strike":33.31884057971014,"iv":0.7759782608695652,"gamma":0.041210144927536246,"theta":-0.01940289855072464,"vega":0.016878260869565224,"rho":-0.02360420499028467,"breakevenPct":1.1467349206883803},{"delta":0.9,"premium":9.875294117647062,"strike":35.55294117647059,"iv":0.8041388235294118,"gamma":0.029977647058823515,"theta":-0.014094117647058816,"vega":0.012715294117647052,"rho":-0.026250360389349258,"breakevenPct":0.551328199753957}]}},"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"}}