{"symbol":"TWIN","url":"https://intraalpha.com/companies/TWIN","capturedAt":"2026-10-22T23:23:39.142Z","state":"ready","quote":{"symbol":"TWIN","last_price":23.95,"prev_close":25.88,"regular_close":23.95,"change":-1.93,"change_pct":-7.4575,"regular_change":-1.93,"regular_change_pct":-7.4575,"extended_change":0,"extended_change_pct":0,"bid":22.01,"ask":28.99,"bid_size":100,"ask_size":100,"volume":82625,"vwap":24.341753,"open":25.58,"high":25.655,"low":23.61,"close":23.95,"trade_count":2327,"last_trade_at":"2026-10-22T20:00:09.575615443Z","last_quote_at":"2026-10-22T20:01:20.747314667Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:38.085158313-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TWIN","fetched_at":"2026-10-22T23:23:38.621518+00:00","name":"Twin Disc Incorporated","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Twin Disc, Incorporated designs, manufactures and sells power transmission equipment for off-highway and marine use worldwide. The company is headquartered in Racine, Wisconsin.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":376267000,"ebitda":29251000,"pe_ratio":13.48,"peg_ratio":3.161,"book_value":15.23,"dividend_per_share":0.16,"dividend_yield":0.0064,"eps":1.92,"revenue_ttm":381270000,"gross_profit_ttm":102560000,"profit_margin":0.071,"operating_margin_ttm":0.0653,"return_on_assets_ttm":0.0246,"return_on_equity_ttm":0.132,"quarterly_earnings_growth":-0.297,"quarterly_revenue_growth":0.183,"analyst_target_price":30,"analyst_number":0,"beta":0.587,"fifty_two_week_high":29.24,"fifty_two_week_low":14.13,"fifty_day_ma":25.03,"two_hundred_day_ma":20.25,"shares_outstanding":14538900,"forward_pe":7.48,"price_to_sales":0.987,"price_to_book":1.716,"ev_to_revenue":1.065,"ev_to_ebitda":13.35},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:38.621518+00:00"},"optionObservedAt":"2026-10-22T19:55:02.951Z","bars":[{"c":26.1,"h":26.1,"l":26.1,"n":13,"o":26.1,"t":"2026-10-15T13:30:00Z","v":439,"vw":26.1},{"c":25.88,"h":25.88,"l":25.88,"n":8,"o":25.88,"t":"2026-10-15T13:35:00Z","v":162,"vw":25.88},{"c":25.845,"h":25.855,"l":25.79,"n":11,"o":25.83,"t":"2026-10-15T13:40:00Z","v":762,"vw":25.825714},{"c":25.65,"h":25.875,"l":25.6,"n":31,"o":25.78,"t":"2026-10-15T13:45:00Z","v":1524,"vw":25.723618},{"c":25.56,"h":25.56,"l":25.56,"n":8,"o":25.56,"t":"2026-10-15T13:55:00Z","v":636,"vw":25.56},{"c":25.67,"h":25.94,"l":25.64,"n":246,"o":25.82,"t":"2026-10-15T14:00:00Z","v":5215,"vw":25.813269},{"c":25.555,"h":25.625,"l":25.555,"n":8,"o":25.59,"t":"2026-10-15T14:05:00Z","v":464,"vw":25.591454},{"c":25.595,"h":25.73,"l":25.595,"n":41,"o":25.64,"t":"2026-10-15T14:10:00Z","v":1043,"vw":25.66125},{"c":25.555,"h":25.61,"l":25.555,"n":15,"o":25.56,"t":"2026-10-15T14:15:00Z","v":877,"vw":25.586429},{"c":25.495,"h":25.5,"l":25.495,"n":10,"o":25.5,"t":"2026-10-15T14:25:00Z","v":389,"vw":25.4975},{"c":25.38,"h":25.38,"l":25.26,"n":13,"o":25.35,"t":"2026-10-15T14:30:00Z","v":947,"vw":25.332288},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-15T14:35:00Z","v":116,"vw":25.38},{"c":25.61,"h":25.61,"l":25.59,"n":19,"o":25.59,"t":"2026-10-15T14:40:00Z","v":540,"vw":25.600476},{"c":25.65,"h":25.68,"l":25.59,"n":39,"o":25.61,"t":"2026-10-15T14:50:00Z","v":2646,"vw":25.623848},{"c":25.66,"h":25.66,"l":25.66,"n":13,"o":25.66,"t":"2026-10-15T14:55:00Z","v":433,"vw":25.66},{"c":25.93,"h":25.93,"l":25.8,"n":23,"o":25.8,"t":"2026-10-15T15:15:00Z","v":560,"vw":25.856667},{"c":25.75,"h":25.76,"l":25.75,"n":21,"o":25.76,"t":"2026-10-15T15:20:00Z","v":522,"vw":25.755},{"c":25.7,"h":25.7,"l":25.7,"n":7,"o":25.7,"t":"2026-10-15T15:25:00Z","v":263,"vw":25.7},{"c":25.585,"h":25.59,"l":25.585,"n":6,"o":25.59,"t":"2026-10-15T15:30:00Z","v":491,"vw":25.586055},{"c":25.4929,"h":25.4929,"l":25.4929,"n":4,"o":25.4929,"t":"2026-10-15T15:35:00Z","v":190,"vw":25.4929},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-15T15:40:00Z","v":100,"vw":25.55},{"c":25.4575,"h":25.4575,"l":25.4575,"n":6,"o":25.4575,"t":"2026-10-15T15:45:00Z","v":143,"vw":25.4575},{"c":25.405,"h":25.405,"l":25.405,"n":19,"o":25.405,"t":"2026-10-15T16:10:00Z","v":627,"vw":25.405},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-15T16:15:00Z","v":100,"vw":25.43},{"c":25.4,"h":25.51,"l":25.4,"n":4,"o":25.51,"t":"2026-10-15T16:20:00Z","v":320,"vw":25.436667},{"c":25.43,"h":25.43,"l":25.4,"n":5,"o":25.4,"t":"2026-10-15T16:25:00Z","v":315,"vw":25.41},{"c":25.48,"h":25.48,"l":25.48,"n":4,"o":25.48,"t":"2026-10-15T16:35:00Z","v":201,"vw":25.48},{"c":25.4,"h":25.4,"l":25.4,"n":4,"o":25.4,"t":"2026-10-15T16:45:00Z","v":108,"vw":25.4},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-15T16:50:00Z","v":100,"vw":25.43},{"c":25.41,"h":25.41,"l":25.41,"n":4,"o":25.41,"t":"2026-10-15T17:05:00Z","v":170,"vw":25.41},{"c":25.385,"h":25.41,"l":25.385,"n":8,"o":25.41,"t":"2026-10-15T17:15:00Z","v":566,"vw":25.392359},{"c":25.375,"h":25.375,"l":25.375,"n":7,"o":25.375,"t":"2026-10-15T17:30:00Z","v":478,"vw":25.375},{"c":25.39,"h":25.39,"l":25.39,"n":6,"o":25.39,"t":"2026-10-15T17:45:00Z","v":609,"vw":25.39},{"c":25.365,"h":25.39,"l":25.365,"n":18,"o":25.39,"t":"2026-10-15T17:50:00Z","v":704,"vw":25.3775},{"c":25.365,"h":25.365,"l":25.365,"n":3,"o":25.365,"t":"2026-10-15T18:00:00Z","v":122,"vw":25.365},{"c":25.34,"h":25.34,"l":25.34,"n":2,"o":25.34,"t":"2026-10-15T18:05:00Z","v":104,"vw":25.34},{"c":25.375,"h":25.375,"l":25.37,"n":5,"o":25.37,"t":"2026-10-15T18:20:00Z","v":270,"vw":25.3725},{"c":25.37,"h":25.37,"l":25.37,"n":6,"o":25.37,"t":"2026-10-15T18:30:00Z","v":242,"vw":25.37},{"c":25.365,"h":25.365,"l":25.355,"n":15,"o":25.36,"t":"2026-10-15T18:40:00Z","v":699,"vw":25.359005},{"c":25.41,"h":25.46,"l":25.4,"n":42,"o":25.44,"t":"2026-10-15T18:45:00Z","v":1595,"vw":25.432353},{"c":25.34,"h":25.34,"l":25.34,"n":16,"o":25.34,"t":"2026-10-15T18:50:00Z","v":367,"vw":25.34},{"c":25.52,"h":25.52,"l":25.47,"n":27,"o":25.47,"t":"2026-10-15T19:00:00Z","v":910,"vw":25.494286},{"c":25.58,"h":25.58,"l":25.56,"n":23,"o":25.56,"t":"2026-10-15T19:05:00Z","v":493,"vw":25.57},{"c":25.68,"h":25.71,"l":25.61,"n":39,"o":25.61,"t":"2026-10-15T19:10:00Z","v":1616,"vw":25.654554},{"c":25.685,"h":25.685,"l":25.685,"n":8,"o":25.685,"t":"2026-10-15T19:15:00Z","v":324,"vw":25.685},{"c":25.75,"h":25.75,"l":25.75,"n":10,"o":25.75,"t":"2026-10-15T19:20:00Z","v":201,"vw":25.75},{"c":25.72,"h":25.72,"l":25.72,"n":7,"o":25.72,"t":"2026-10-15T19:25:00Z","v":204,"vw":25.72},{"c":25.61,"h":25.68,"l":25.61,"n":20,"o":25.68,"t":"2026-10-15T19:30:00Z","v":749,"vw":25.666},{"c":25.68,"h":25.68,"l":25.68,"n":3,"o":25.68,"t":"2026-10-15T19:40:00Z","v":114,"vw":25.68},{"c":25.64,"h":25.66,"l":25.64,"n":25,"o":25.66,"t":"2026-10-15T19:45:00Z","v":1003,"vw":25.648571},{"c":25.55,"h":25.56,"l":25.545,"n":76,"o":25.56,"t":"2026-10-15T19:50:00Z","v":1228,"vw":25.555948},{"c":25.36,"h":25.61,"l":25.3,"n":398,"o":25.56,"t":"2026-10-15T19:55:00Z","v":15393,"vw":25.445396},{"c":25.35,"h":25.35,"l":25.35,"n":4,"o":25.35,"t":"2026-10-15T20:00:00Z","v":8364,"vw":25.35},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-16T12:55:00Z","v":100,"vw":25.27},{"c":25.4,"h":25.4,"l":25.4,"n":11,"o":25.4,"t":"2026-10-16T13:30:00Z","v":1298,"vw":25.4},{"c":25.4,"h":25.405,"l":25.4,"n":10,"o":25.405,"t":"2026-10-16T13:40:00Z","v":335,"vw":25.401661},{"c":25.29,"h":25.29,"l":25.29,"n":3,"o":25.29,"t":"2026-10-16T13:50:00Z","v":104,"vw":25.29},{"c":25.29,"h":25.55,"l":25.03,"n":10,"o":25.25,"t":"2026-10-16T14:00:00Z","v":3752,"vw":25.339422},{"c":25.01,"h":25.13,"l":25.01,"n":23,"o":25.13,"t":"2026-10-16T14:40:00Z","v":599,"vw":25.07},{"c":25.03,"h":25.03,"l":25.02,"n":15,"o":25.03,"t":"2026-10-16T14:45:00Z","v":858,"vw":25.028571},{"c":25,"h":25.11,"l":25,"n":22,"o":25.11,"t":"2026-10-16T15:00:00Z","v":1143,"vw":25.059375},{"c":24.71,"h":24.92,"l":24.69,"n":32,"o":24.92,"t":"2026-10-16T15:20:00Z","v":2888,"vw":24.732818},{"c":25.09,"h":25.09,"l":24.99,"n":30,"o":25,"t":"2026-10-16T15:40:00Z","v":2222,"vw":25.035294},{"c":25.045,"h":25.045,"l":25.045,"n":2,"o":25.045,"t":"2026-10-16T15:45:00Z","v":105,"vw":25.045},{"c":24.96,"h":24.96,"l":24.945,"n":24,"o":24.96,"t":"2026-10-16T15:50:00Z","v":911,"vw":24.957},{"c":24.8625,"h":24.8625,"l":24.8625,"n":3,"o":24.8625,"t":"2026-10-16T16:10:00Z","v":110,"vw":24.8625},{"c":24.78,"h":24.78,"l":24.78,"n":3,"o":24.78,"t":"2026-10-16T16:20:00Z","v":104,"vw":24.78},{"c":24.75,"h":24.77,"l":24.75,"n":23,"o":24.77,"t":"2026-10-16T16:25:00Z","v":450,"vw":24.76},{"c":24.755,"h":24.81,"l":24.755,"n":5,"o":24.81,"t":"2026-10-16T16:30:00Z","v":306,"vw":24.7825},{"c":24.9,"h":24.9,"l":24.67,"n":131,"o":24.75,"t":"2026-10-16T16:35:00Z","v":7320,"vw":24.757279},{"c":24.72,"h":24.82,"l":24.72,"n":44,"o":24.82,"t":"2026-10-16T17:00:00Z","v":1185,"vw":24.76913},{"c":24.83,"h":24.83,"l":24.83,"n":10,"o":24.83,"t":"2026-10-16T17:10:00Z","v":211,"vw":24.83},{"c":24.84,"h":24.84,"l":24.75,"n":43,"o":24.755,"t":"2026-10-16T17:20:00Z","v":1398,"vw":24.777808},{"c":24.81,"h":24.8425,"l":24.81,"n":9,"o":24.81,"t":"2026-10-16T17:30:00Z","v":610,"vw":24.819887},{"c":24.9,"h":24.9,"l":24.815,"n":19,"o":24.86,"t":"2026-10-16T17:40:00Z","v":505,"vw":24.86625},{"c":24.6706,"h":24.75,"l":24.6706,"n":17,"o":24.75,"t":"2026-10-16T17:55:00Z","v":689,"vw":24.700562},{"c":24.75,"h":24.75,"l":24.705,"n":7,"o":24.705,"t":"2026-10-16T18:00:00Z","v":930,"vw":24.743852},{"c":24.61,"h":24.655,"l":24.61,"n":26,"o":24.655,"t":"2026-10-16T18:10:00Z","v":567,"vw":24.6325},{"c":24.68,"h":24.68,"l":24.61,"n":30,"o":24.62,"t":"2026-10-16T18:20:00Z","v":1629,"vw":24.6325},{"c":24.685,"h":24.685,"l":24.685,"n":4,"o":24.685,"t":"2026-10-16T18:45:00Z","v":165,"vw":24.685},{"c":24.7,"h":24.7,"l":24.7,"n":7,"o":24.7,"t":"2026-10-16T18:50:00Z","v":144,"vw":24.7},{"c":24.69,"h":24.69,"l":24.67,"n":14,"o":24.67,"t":"2026-10-16T18:55:00Z","v":473,"vw":24.676667},{"c":24.58,"h":24.695,"l":24.58,"n":13,"o":24.695,"t":"2026-10-16T19:00:00Z","v":553,"vw":24.625},{"c":24.44,"h":24.5,"l":24.42,"n":11,"o":24.5,"t":"2026-10-16T19:05:00Z","v":659,"vw":24.456},{"c":24.58,"h":24.58,"l":24.4,"n":76,"o":24.42,"t":"2026-10-16T19:10:00Z","v":3202,"vw":24.479301},{"c":24.73,"h":24.73,"l":24.5801,"n":29,"o":24.59,"t":"2026-10-16T19:20:00Z","v":1428,"vw":24.603366},{"c":24.59,"h":24.59,"l":24.55,"n":22,"o":24.55,"t":"2026-10-16T19:25:00Z","v":593,"vw":24.57},{"c":24.61,"h":24.61,"l":24.51,"n":13,"o":24.585,"t":"2026-10-16T19:30:00Z","v":415,"vw":24.56625},{"c":24.5,"h":24.57,"l":24.49,"n":83,"o":24.565,"t":"2026-10-16T19:35:00Z","v":4463,"vw":24.543791},{"c":24.49,"h":24.5,"l":24.45,"n":13,"o":24.5,"t":"2026-10-16T19:40:00Z","v":747,"vw":24.464062},{"c":24.5,"h":24.51,"l":24.465,"n":41,"o":24.465,"t":"2026-10-16T19:45:00Z","v":1949,"vw":24.483664},{"c":24.53,"h":24.6,"l":24.485,"n":107,"o":24.5,"t":"2026-10-16T19:50:00Z","v":3992,"vw":24.521706},{"c":24.44,"h":24.53,"l":24.38,"n":282,"o":24.53,"t":"2026-10-16T19:55:00Z","v":5712,"vw":24.443713},{"c":24.44,"h":24.47,"l":24.44,"n":7,"o":24.47,"t":"2026-10-16T20:00:00Z","v":8529,"vw":24.469639},{"c":24.58,"h":24.58,"l":24.52,"n":41,"o":24.52,"t":"2026-10-19T13:30:00Z","v":655,"vw":24.544242},{"c":24.9702,"h":24.9702,"l":24.47,"n":83,"o":24.54,"t":"2026-10-19T13:35:00Z","v":2581,"vw":24.562071},{"c":24.01,"h":24.485,"l":24.01,"n":14,"o":24.485,"t":"2026-10-19T13:45:00Z","v":433,"vw":24.198119},{"c":24.48,"h":24.48,"l":24.48,"n":4,"o":24.48,"t":"2026-10-19T13:55:00Z","v":790,"vw":24.48},{"c":24.44,"h":24.44,"l":24.44,"n":9,"o":24.44,"t":"2026-10-19T14:10:00Z","v":224,"vw":24.44},{"c":24.57,"h":24.58,"l":24.57,"n":26,"o":24.57,"t":"2026-10-19T14:15:00Z","v":1394,"vw":24.575693},{"c":24.5158,"h":24.5158,"l":24.5158,"n":1,"o":24.5158,"t":"2026-10-19T14:20:00Z","v":104,"vw":24.5158},{"c":24.43,"h":24.585,"l":24.43,"n":19,"o":24.585,"t":"2026-10-19T14:35:00Z","v":775,"vw":24.549531},{"c":24.5801,"h":24.5801,"l":24.58,"n":32,"o":24.58,"t":"2026-10-19T14:45:00Z","v":1670,"vw":24.580013},{"c":24.42,"h":24.435,"l":24.41,"n":32,"o":24.435,"t":"2026-10-19T14:50:00Z","v":916,"vw":24.421},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-10-19T14:55:00Z","v":100,"vw":24.38},{"c":24.51,"h":24.51,"l":24.51,"n":2,"o":24.51,"t":"2026-10-19T15:05:00Z","v":140,"vw":24.51},{"c":24.53,"h":24.61,"l":24.5,"n":52,"o":24.5,"t":"2026-10-19T15:10:00Z","v":3114,"vw":24.52616},{"c":24.48,"h":24.496,"l":24.48,"n":6,"o":24.496,"t":"2026-10-19T15:15:00Z","v":370,"vw":24.487831},{"c":24.68,"h":24.76,"l":24.645,"n":35,"o":24.645,"t":"2026-10-19T15:25:00Z","v":1822,"vw":24.671459},{"c":24.675,"h":24.675,"l":24.675,"n":14,"o":24.675,"t":"2026-10-19T15:35:00Z","v":237,"vw":24.675},{"c":24.66,"h":24.73,"l":24.66,"n":6,"o":24.73,"t":"2026-10-19T15:40:00Z","v":307,"vw":24.695},{"c":24.64,"h":24.64,"l":24.64,"n":23,"o":24.64,"t":"2026-10-19T15:50:00Z","v":810,"vw":24.64},{"c":24.525,"h":24.58,"l":24.525,"n":80,"o":24.58,"t":"2026-10-19T16:00:00Z","v":2326,"vw":24.562273},{"c":24.485,"h":24.49,"l":24.485,"n":19,"o":24.49,"t":"2026-10-19T16:05:00Z","v":554,"vw":24.4875},{"c":24.435,"h":24.435,"l":24.435,"n":6,"o":24.435,"t":"2026-10-19T16:40:00Z","v":270,"vw":24.435},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-19T17:20:00Z","v":100,"vw":24.48},{"c":24.51,"h":24.51,"l":24.49,"n":15,"o":24.49,"t":"2026-10-19T17:25:00Z","v":911,"vw":24.502049},{"c":24.57,"h":24.57,"l":24.57,"n":1,"o":24.57,"t":"2026-10-19T17:50:00Z","v":100,"vw":24.57},{"c":24.5,"h":24.51,"l":24.5,"n":29,"o":24.51,"t":"2026-10-19T18:00:00Z","v":1347,"vw":24.504145},{"c":24.38,"h":24.455,"l":24.38,"n":52,"o":24.455,"t":"2026-10-19T18:15:00Z","v":1876,"vw":24.405432},{"c":24.39,"h":24.39,"l":24.39,"n":7,"o":24.39,"t":"2026-10-19T18:20:00Z","v":406,"vw":24.39},{"c":24.364,"h":24.364,"l":24.364,"n":3,"o":24.364,"t":"2026-10-19T18:25:00Z","v":158,"vw":24.364},{"c":24.27,"h":24.365,"l":24.27,"n":25,"o":24.365,"t":"2026-10-19T18:30:00Z","v":1005,"vw":24.309064},{"c":24.33,"h":24.35,"l":24.33,"n":45,"o":24.33,"t":"2026-10-19T18:45:00Z","v":1633,"vw":24.336593},{"c":24.28,"h":24.49,"l":24.28,"n":66,"o":24.33,"t":"2026-10-19T18:50:00Z","v":9744,"vw":24.358799},{"c":24.365,"h":24.365,"l":24.365,"n":1,"o":24.365,"t":"2026-10-19T18:55:00Z","v":100,"vw":24.365},{"c":24.365,"h":24.365,"l":24.365,"n":11,"o":24.365,"t":"2026-10-19T19:00:00Z","v":805,"vw":24.365},{"c":24.44,"h":24.465,"l":24.38,"n":40,"o":24.38,"t":"2026-10-19T19:05:00Z","v":2272,"vw":24.454412},{"c":24.34,"h":24.34,"l":24.33,"n":30,"o":24.33,"t":"2026-10-19T19:10:00Z","v":898,"vw":24.335},{"c":24.405,"h":24.405,"l":24.405,"n":6,"o":24.405,"t":"2026-10-19T19:15:00Z","v":318,"vw":24.405},{"c":24.405,"h":24.405,"l":24.405,"n":19,"o":24.405,"t":"2026-10-19T19:20:00Z","v":491,"vw":24.405},{"c":24.33,"h":24.33,"l":24.33,"n":4,"o":24.33,"t":"2026-10-19T19:25:00Z","v":164,"vw":24.33},{"c":24.435,"h":24.435,"l":24.435,"n":7,"o":24.435,"t":"2026-10-19T19:30:00Z","v":304,"vw":24.435},{"c":24.53,"h":24.53,"l":24.42,"n":85,"o":24.49,"t":"2026-10-19T19:35:00Z","v":3800,"vw":24.474328},{"c":24.55,"h":24.55,"l":24.55,"n":18,"o":24.55,"t":"2026-10-19T19:40:00Z","v":489,"vw":24.55},{"c":24.57,"h":24.57,"l":24.56,"n":37,"o":24.56,"t":"2026-10-19T19:45:00Z","v":624,"vw":24.5625},{"c":24.53,"h":24.53,"l":24.51,"n":113,"o":24.53,"t":"2026-10-19T19:55:00Z","v":1981,"vw":24.52631},{"c":24.48,"h":24.48,"l":24.48,"n":6,"o":24.48,"t":"2026-10-19T20:00:00Z","v":5024,"vw":24.48},{"c":24.48,"h":24.53,"l":24.48,"n":41,"o":24.53,"t":"2026-10-20T13:30:00Z","v":939,"vw":24.492077},{"c":24.01,"h":24.18,"l":24.01,"n":25,"o":24.18,"t":"2026-10-20T13:40:00Z","v":884,"vw":24.0975},{"c":24.15,"h":24.15,"l":24.15,"n":3,"o":24.15,"t":"2026-10-20T13:45:00Z","v":163,"vw":24.15},{"c":24.36,"h":24.36,"l":24.195,"n":28,"o":24.195,"t":"2026-10-20T13:50:00Z","v":1967,"vw":24.269273},{"c":24.375,"h":24.375,"l":24.375,"n":2,"o":24.375,"t":"2026-10-20T14:10:00Z","v":123,"vw":24.375},{"c":24.48,"h":24.48,"l":24.48,"n":37,"o":24.48,"t":"2026-10-20T14:15:00Z","v":990,"vw":24.48},{"c":24.84,"h":24.84,"l":24.84,"n":2,"o":24.84,"t":"2026-10-20T14:20:00Z","v":104,"vw":24.84},{"c":24.9,"h":24.9,"l":24.72,"n":5,"o":24.72,"t":"2026-10-20T14:25:00Z","v":308,"vw":24.84},{"c":24.93,"h":24.93,"l":24.93,"n":2,"o":24.93,"t":"2026-10-20T14:30:00Z","v":302,"vw":24.93},{"c":25.215,"h":25.215,"l":25.215,"n":2,"o":25.215,"t":"2026-10-20T14:35:00Z","v":148,"vw":25.215},{"c":25.1,"h":25.12,"l":25.06,"n":26,"o":25.12,"t":"2026-10-20T14:45:00Z","v":1058,"vw":25.093333},{"c":25.21,"h":25.21,"l":25.21,"n":6,"o":25.21,"t":"2026-10-20T14:55:00Z","v":352,"vw":25.21},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-10-20T15:00:00Z","v":505,"vw":25.25},{"c":25.3499,"h":25.3499,"l":25.3499,"n":10,"o":25.3499,"t":"2026-10-20T15:05:00Z","v":271,"vw":25.3499},{"c":25.09,"h":25.09,"l":25.09,"n":19,"o":25.09,"t":"2026-10-20T15:10:00Z","v":408,"vw":25.09},{"c":25.23,"h":25.24,"l":25.19,"n":29,"o":25.19,"t":"2026-10-20T15:15:00Z","v":1184,"vw":25.22},{"c":25.125,"h":25.125,"l":25.125,"n":2,"o":25.125,"t":"2026-10-20T15:30:00Z","v":126,"vw":25.125},{"c":25.26,"h":25.26,"l":25.26,"n":5,"o":25.26,"t":"2026-10-20T16:00:00Z","v":222,"vw":25.26},{"c":25.23,"h":25.23,"l":25.23,"n":2,"o":25.23,"t":"2026-10-20T16:05:00Z","v":103,"vw":25.23},{"c":25.15,"h":25.15,"l":25.15,"n":3,"o":25.15,"t":"2026-10-20T16:15:00Z","v":202,"vw":25.15},{"c":25.265,"h":25.265,"l":25.265,"n":5,"o":25.265,"t":"2026-10-20T16:35:00Z","v":124,"vw":25.265},{"c":25.13,"h":25.13,"l":25.13,"n":23,"o":25.13,"t":"2026-10-20T16:40:00Z","v":341,"vw":25.13},{"c":25.11,"h":25.15,"l":25.11,"n":22,"o":25.15,"t":"2026-10-20T16:50:00Z","v":897,"vw":25.13},{"c":25.16,"h":25.16,"l":25.16,"n":3,"o":25.16,"t":"2026-10-20T17:20:00Z","v":102,"vw":25.16},{"c":25.14,"h":25.225,"l":25.14,"n":53,"o":25.225,"t":"2026-10-20T18:00:00Z","v":1040,"vw":25.16375},{"c":25.2162,"h":25.2162,"l":25.2162,"n":13,"o":25.2162,"t":"2026-10-20T18:05:00Z","v":419,"vw":25.2162},{"c":25.09,"h":25.09,"l":25.09,"n":23,"o":25.09,"t":"2026-10-20T18:45:00Z","v":329,"vw":25.09},{"c":25.1,"h":25.1,"l":25.09,"n":20,"o":25.09,"t":"2026-10-20T18:50:00Z","v":460,"vw":25.095},{"c":25.1,"h":25.1,"l":25.1,"n":10,"o":25.1,"t":"2026-10-20T18:55:00Z","v":137,"vw":25.1},{"c":25.27,"h":25.27,"l":25.27,"n":3,"o":25.27,"t":"2026-10-20T19:05:00Z","v":115,"vw":25.27},{"c":25.25,"h":25.25,"l":25.18,"n":53,"o":25.18,"t":"2026-10-20T19:15:00Z","v":1287,"vw":25.191667},{"c":25.235,"h":25.235,"l":25.11,"n":7,"o":25.11,"t":"2026-10-20T19:20:00Z","v":311,"vw":25.1725},{"c":25.12,"h":25.33,"l":25.12,"n":82,"o":25.235,"t":"2026-10-20T19:35:00Z","v":2067,"vw":25.216309},{"c":25.1,"h":25.1,"l":25.1,"n":21,"o":25.1,"t":"2026-10-20T19:40:00Z","v":442,"vw":25.1},{"c":25.02,"h":25.08,"l":25.02,"n":43,"o":25.08,"t":"2026-10-20T19:50:00Z","v":747,"vw":25.05},{"c":25.02,"h":25.105,"l":25.02,"n":153,"o":25.08,"t":"2026-10-20T19:55:00Z","v":2999,"vw":25.056503},{"c":25.09,"h":25.09,"l":25.09,"n":8,"o":25.09,"t":"2026-10-20T20:00:00Z","v":8612,"vw":25.09},{"c":24.38,"h":25.13,"l":24.38,"n":16,"o":25.13,"t":"2026-10-21T13:30:00Z","v":608,"vw":24.974398},{"c":25.01,"h":25.165,"l":24.13,"n":54,"o":25.165,"t":"2026-10-21T13:35:00Z","v":1137,"vw":24.919078},{"c":24.62,"h":24.62,"l":24.62,"n":3,"o":24.62,"t":"2026-10-21T13:45:00Z","v":132,"vw":24.62},{"c":24.975,"h":24.975,"l":24.975,"n":10,"o":24.975,"t":"2026-10-21T13:50:00Z","v":285,"vw":24.975},{"c":24.94,"h":24.94,"l":24.94,"n":11,"o":24.94,"t":"2026-10-21T13:55:00Z","v":261,"vw":24.94},{"c":24.875,"h":24.875,"l":24.875,"n":2,"o":24.875,"t":"2026-10-21T14:05:00Z","v":112,"vw":24.875},{"c":24.74,"h":24.74,"l":24.74,"n":4,"o":24.74,"t":"2026-10-21T14:10:00Z","v":261,"vw":24.74},{"c":25.04,"h":25.045,"l":24.72,"n":52,"o":24.94,"t":"2026-10-21T14:15:00Z","v":2164,"vw":24.979941},{"c":25.35,"h":25.35,"l":25.245,"n":23,"o":25.3022,"t":"2026-10-21T14:40:00Z","v":991,"vw":25.300183},{"c":25.34,"h":25.345,"l":25.34,"n":10,"o":25.345,"t":"2026-10-21T14:45:00Z","v":1168,"vw":25.342842},{"c":25.165,"h":25.25,"l":25.165,"n":33,"o":25.25,"t":"2026-10-21T14:55:00Z","v":1035,"vw":25.23547},{"c":25.17,"h":25.17,"l":25.125,"n":14,"o":25.125,"t":"2026-10-21T15:10:00Z","v":986,"vw":25.163571},{"c":25.145,"h":25.24,"l":25.145,"n":16,"o":25.23,"t":"2026-10-21T15:25:00Z","v":723,"vw":25.219},{"c":25.32,"h":25.32,"l":25.32,"n":8,"o":25.32,"t":"2026-10-21T16:00:00Z","v":267,"vw":25.32},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-21T16:10:00Z","v":382,"vw":25.3},{"c":25.37,"h":25.37,"l":25.37,"n":28,"o":25.37,"t":"2026-10-21T16:15:00Z","v":954,"vw":25.37},{"c":25.45,"h":25.6,"l":25.45,"n":9,"o":25.6,"t":"2026-10-21T16:35:00Z","v":327,"vw":25.532432},{"c":25.45,"h":25.45,"l":25.45,"n":4,"o":25.45,"t":"2026-10-21T16:40:00Z","v":266,"vw":25.45},{"c":25.56,"h":25.56,"l":25.56,"n":8,"o":25.56,"t":"2026-10-21T16:50:00Z","v":266,"vw":25.56},{"c":25.44,"h":25.445,"l":25.35,"n":9,"o":25.445,"t":"2026-10-21T17:05:00Z","v":319,"vw":25.411556},{"c":25.43,"h":25.43,"l":25.43,"n":4,"o":25.43,"t":"2026-10-21T17:35:00Z","v":325,"vw":25.43},{"c":25.685,"h":25.71,"l":25.49,"n":56,"o":25.49,"t":"2026-10-21T17:40:00Z","v":4366,"vw":25.641388},{"c":25.895,"h":25.96,"l":25.83,"n":17,"o":25.96,"t":"2026-10-21T17:55:00Z","v":1357,"vw":25.936923},{"c":25.96,"h":25.96,"l":25.925,"n":31,"o":25.96,"t":"2026-10-21T18:05:00Z","v":1646,"vw":25.938557},{"c":25.5,"h":25.92,"l":25.5,"n":85,"o":25.92,"t":"2026-10-21T18:10:00Z","v":4075,"vw":25.63899},{"c":25.65,"h":25.65,"l":25.5,"n":11,"o":25.5,"t":"2026-10-21T18:15:00Z","v":900,"vw":25.564375},{"c":25.54,"h":25.55,"l":25.54,"n":15,"o":25.55,"t":"2026-10-21T18:50:00Z","v":600,"vw":25.542556},{"c":25.55,"h":25.55,"l":25.55,"n":13,"o":25.55,"t":"2026-10-21T18:55:00Z","v":717,"vw":25.55},{"c":25.63,"h":25.63,"l":25.56,"n":41,"o":25.58,"t":"2026-10-21T19:05:00Z","v":1651,"vw":25.595421},{"c":25.44,"h":25.44,"l":25.44,"n":5,"o":25.44,"t":"2026-10-21T19:15:00Z","v":243,"vw":25.44},{"c":25.75,"h":25.75,"l":25.75,"n":3,"o":25.75,"t":"2026-10-21T19:20:00Z","v":142,"vw":25.75},{"c":25.75,"h":25.75,"l":25.75,"n":8,"o":25.75,"t":"2026-10-21T19:30:00Z","v":352,"vw":25.75},{"c":25.74,"h":25.74,"l":25.74,"n":7,"o":25.74,"t":"2026-10-21T19:35:00Z","v":270,"vw":25.74},{"c":25.75,"h":25.75,"l":25.61,"n":35,"o":25.61,"t":"2026-10-21T19:40:00Z","v":831,"vw":25.7},{"c":25.88,"h":25.88,"l":25.61,"n":111,"o":25.61,"t":"2026-10-21T19:50:00Z","v":2970,"vw":25.702467},{"c":25.92,"h":25.97,"l":25.8,"n":241,"o":25.8,"t":"2026-10-21T19:55:00Z","v":8512,"vw":25.878931},{"c":25.88,"h":25.88,"l":25.88,"n":5,"o":25.88,"t":"2026-10-21T20:00:00Z","v":9341,"vw":25.88},{"c":25.58,"h":25.58,"l":25.58,"n":9,"o":25.58,"t":"2026-10-22T13:30:00Z","v":470,"vw":25.58},{"c":25.55,"h":25.655,"l":25.55,"n":32,"o":25.57,"t":"2026-10-22T13:35:00Z","v":1884,"vw":25.607917},{"c":25.35,"h":25.42,"l":25.35,"n":9,"o":25.42,"t":"2026-10-22T13:40:00Z","v":414,"vw":25.385},{"c":25.32,"h":25.32,"l":25.1,"n":35,"o":25.22,"t":"2026-10-22T13:45:00Z","v":1886,"vw":25.246341},{"c":25.39,"h":25.39,"l":25.37,"n":6,"o":25.37,"t":"2026-10-22T13:55:00Z","v":296,"vw":25.382},{"c":25.38,"h":25.38,"l":25.38,"n":4,"o":25.38,"t":"2026-10-22T14:00:00Z","v":431,"vw":25.38},{"c":25.365,"h":25.365,"l":25.365,"n":6,"o":25.365,"t":"2026-10-22T14:10:00Z","v":229,"vw":25.365},{"c":25.35,"h":25.36,"l":25.35,"n":6,"o":25.36,"t":"2026-10-22T14:20:00Z","v":355,"vw":25.356061},{"c":25,"h":25.185,"l":25,"n":61,"o":25.17,"t":"2026-10-22T14:25:00Z","v":2582,"vw":25.080357},{"c":24.99,"h":25,"l":24.99,"n":17,"o":25,"t":"2026-10-22T14:45:00Z","v":1469,"vw":24.999285},{"c":25,"h":25,"l":24.91,"n":12,"o":24.91,"t":"2026-10-22T14:50:00Z","v":304,"vw":24.955},{"c":24.97,"h":25.04,"l":24.93,"n":11,"o":25.04,"t":"2026-10-22T14:55:00Z","v":789,"vw":25.014286},{"c":24.89,"h":24.995,"l":24.89,"n":96,"o":24.95,"t":"2026-10-22T15:00:00Z","v":2477,"vw":24.97493},{"c":24.815,"h":24.84,"l":24.815,"n":11,"o":24.84,"t":"2026-10-22T15:05:00Z","v":331,"vw":24.830942},{"c":24.665,"h":24.76,"l":24.665,"n":30,"o":24.76,"t":"2026-10-22T15:10:00Z","v":599,"vw":24.701667},{"c":24.81,"h":24.82,"l":24.76,"n":30,"o":24.76,"t":"2026-10-22T15:15:00Z","v":1321,"vw":24.797778},{"c":24.9778,"h":24.9778,"l":24.9778,"n":8,"o":24.9778,"t":"2026-10-22T15:20:00Z","v":209,"vw":24.9778},{"c":24.82,"h":24.825,"l":24.82,"n":4,"o":24.825,"t":"2026-10-22T15:30:00Z","v":213,"vw":24.8225},{"c":24.7,"h":24.805,"l":24.69,"n":17,"o":24.805,"t":"2026-10-22T15:35:00Z","v":1027,"vw":24.753686},{"c":24.53,"h":24.72,"l":24.53,"n":25,"o":24.71,"t":"2026-10-22T15:40:00Z","v":7611,"vw":24.605239},{"c":24.47,"h":24.47,"l":24.47,"n":4,"o":24.47,"t":"2026-10-22T15:45:00Z","v":130,"vw":24.47},{"c":24.5,"h":24.51,"l":24.48,"n":27,"o":24.51,"t":"2026-10-22T15:50:00Z","v":1391,"vw":24.498182},{"c":24.62,"h":24.63,"l":24.595,"n":41,"o":24.63,"t":"2026-10-22T15:55:00Z","v":905,"vw":24.615},{"c":24.62,"h":24.715,"l":24.62,"n":24,"o":24.63,"t":"2026-10-22T16:00:00Z","v":912,"vw":24.666439},{"c":24.69,"h":24.69,"l":24.69,"n":7,"o":24.69,"t":"2026-10-22T16:05:00Z","v":112,"vw":24.69},{"c":24.7,"h":24.7,"l":24.7,"n":6,"o":24.7,"t":"2026-10-22T16:10:00Z","v":180,"vw":24.7},{"c":24.74,"h":24.74,"l":24.74,"n":6,"o":24.74,"t":"2026-10-22T16:25:00Z","v":178,"vw":24.74},{"c":24.65,"h":24.67,"l":24.65,"n":16,"o":24.67,"t":"2026-10-22T16:35:00Z","v":553,"vw":24.663333},{"c":24.49,"h":24.51,"l":24.49,"n":27,"o":24.51,"t":"2026-10-22T16:50:00Z","v":832,"vw":24.495386},{"c":24.56,"h":24.665,"l":24.56,"n":14,"o":24.665,"t":"2026-10-22T16:55:00Z","v":1353,"vw":24.57875},{"c":24.59,"h":24.59,"l":24.59,"n":10,"o":24.59,"t":"2026-10-22T17:00:00Z","v":247,"vw":24.59},{"c":24.45,"h":24.54,"l":24.45,"n":35,"o":24.54,"t":"2026-10-22T17:05:00Z","v":1125,"vw":24.49},{"c":24.42,"h":24.5,"l":24.42,"n":8,"o":24.5,"t":"2026-10-22T17:20:00Z","v":253,"vw":24.464602},{"c":24.295,"h":24.455,"l":24.295,"n":25,"o":24.455,"t":"2026-10-22T17:25:00Z","v":1211,"vw":24.349112},{"c":24.2199,"h":24.2199,"l":24.2199,"n":5,"o":24.2199,"t":"2026-10-22T17:35:00Z","v":225,"vw":24.2199},{"c":24.325,"h":24.35,"l":24.325,"n":7,"o":24.35,"t":"2026-10-22T17:40:00Z","v":434,"vw":24.333065},{"c":24.255,"h":24.255,"l":24.255,"n":7,"o":24.255,"t":"2026-10-22T17:45:00Z","v":278,"vw":24.255},{"c":24.27,"h":24.29,"l":24.24,"n":39,"o":24.24,"t":"2026-10-22T17:50:00Z","v":937,"vw":24.266667},{"c":24.22,"h":24.22,"l":24.22,"n":6,"o":24.22,"t":"2026-10-22T18:35:00Z","v":330,"vw":24.22},{"c":24.26,"h":24.26,"l":24.21,"n":28,"o":24.21,"t":"2026-10-22T18:40:00Z","v":1575,"vw":24.222222},{"c":24.4,"h":24.4,"l":24.26,"n":18,"o":24.26,"t":"2026-10-22T18:45:00Z","v":580,"vw":24.290369},{"c":24.29,"h":24.4,"l":24.29,"n":41,"o":24.4,"t":"2026-10-22T18:55:00Z","v":1240,"vw":24.331667},{"c":23.82,"h":24.2,"l":23.74,"n":76,"o":24.2,"t":"2026-10-22T19:00:00Z","v":4024,"vw":23.924039},{"c":23.82,"h":23.855,"l":23.61,"n":15,"o":23.855,"t":"2026-10-22T19:05:00Z","v":448,"vw":23.77625},{"c":23.875,"h":23.875,"l":23.875,"n":8,"o":23.875,"t":"2026-10-22T19:20:00Z","v":166,"vw":23.875},{"c":24.01,"h":24.01,"l":23.68,"n":124,"o":23.74,"t":"2026-10-22T19:25:00Z","v":9393,"vw":23.765713},{"c":23.96,"h":23.98,"l":23.82,"n":26,"o":23.96,"t":"2026-10-22T19:30:00Z","v":1351,"vw":23.94},{"c":23.895,"h":23.895,"l":23.895,"n":1,"o":23.895,"t":"2026-10-22T19:35:00Z","v":100,"vw":23.895},{"c":23.83,"h":23.83,"l":23.83,"n":6,"o":23.83,"t":"2026-10-22T19:45:00Z","v":207,"vw":23.83},{"c":23.85,"h":23.875,"l":23.85,"n":12,"o":23.875,"t":"2026-10-22T19:50:00Z","v":496,"vw":23.8625},{"c":23.94,"h":23.95,"l":23.76,"n":331,"o":23.88,"t":"2026-10-22T19:55:00Z","v":8067,"vw":23.889187},{"c":23.95,"h":23.95,"l":23.95,"n":6,"o":23.95,"t":"2026-10-22T20:00:00Z","v":9490,"vw":23.95}],"history":[{"c":11.67,"h":11.9499,"l":11.65,"n":624,"o":11.92,"t":"2024-10-21T04:00:00Z","v":15212,"vw":11.748292},{"c":11.26,"h":11.73,"l":11.24,"n":770,"o":11.71,"t":"2024-10-22T04:00:00Z","v":26203,"vw":11.501261},{"c":11.66,"h":12.2193,"l":11.4006,"n":441,"o":12.2193,"t":"2024-10-23T04:00:00Z","v":18246,"vw":11.534755},{"c":11.58,"h":11.62,"l":11.47,"n":398,"o":11.47,"t":"2024-10-24T04:00:00Z","v":11058,"vw":11.58065},{"c":11.51,"h":11.922,"l":11.51,"n":370,"o":11.72,"t":"2024-10-25T04:00:00Z","v":11497,"vw":11.662835},{"c":11.68,"h":11.8,"l":11.51,"n":344,"o":11.73,"t":"2024-10-28T04:00:00Z","v":10621,"vw":11.675676},{"c":11.75,"h":11.75,"l":11.53,"n":367,"o":11.7,"t":"2024-10-29T04:00:00Z","v":11612,"vw":11.707121},{"c":11.62,"h":11.755,"l":11.39,"n":869,"o":11.69,"t":"2024-10-30T04:00:00Z","v":19261,"vw":11.584048},{"c":11.61,"h":11.69,"l":11.3001,"n":380,"o":11.66,"t":"2024-10-31T04:00:00Z","v":12197,"vw":11.626009},{"c":11.68,"h":11.85,"l":11.5128,"n":350,"o":11.69,"t":"2024-11-01T04:00:00Z","v":11429,"vw":11.68137},{"c":11.68,"h":11.7,"l":11.4865,"n":332,"o":11.69,"t":"2024-11-04T05:00:00Z","v":11057,"vw":11.62808},{"c":12.03,"h":12.05,"l":11.69,"n":800,"o":11.69,"t":"2024-11-05T05:00:00Z","v":17594,"vw":11.880891},{"c":12.25,"h":13.4,"l":12.17,"n":1515,"o":12.51,"t":"2024-11-06T05:00:00Z","v":61404,"vw":12.751648},{"c":12.59,"h":12.99,"l":12.0313,"n":653,"o":12.25,"t":"2024-11-07T05:00:00Z","v":21292,"vw":12.578913},{"c":12.45,"h":12.74,"l":12.12,"n":560,"o":12.69,"t":"2024-11-08T05:00:00Z","v":22099,"vw":12.421367},{"c":12.72,"h":12.78,"l":12.1771,"n":638,"o":12.66,"t":"2024-11-11T05:00:00Z","v":17038,"vw":12.569322},{"c":12.43,"h":12.98,"l":12.13,"n":812,"o":12.53,"t":"2024-11-12T05:00:00Z","v":30653,"vw":12.59381},{"c":11.97,"h":12.66,"l":11.88,"n":665,"o":12.6,"t":"2024-11-13T05:00:00Z","v":22048,"vw":12.094475},{"c":12.03,"h":12.38,"l":11.94,"n":842,"o":11.94,"t":"2024-11-14T05:00:00Z","v":20419,"vw":12.154163},{"c":11.6,"h":12.19,"l":11.6,"n":677,"o":12.19,"t":"2024-11-15T05:00:00Z","v":21770,"vw":11.751383},{"c":11.61,"h":11.9671,"l":11.5,"n":663,"o":11.75,"t":"2024-11-18T05:00:00Z","v":32201,"vw":11.669039},{"c":11.17,"h":11.6773,"l":11.11,"n":579,"o":11.5,"t":"2024-11-19T05:00:00Z","v":21113,"vw":11.245753},{"c":11.07,"h":11.24,"l":10.8304,"n":1152,"o":11.24,"t":"2024-11-20T05:00:00Z","v":31190,"vw":11.003192},{"c":11.17,"h":11.36,"l":10.88,"n":1155,"o":10.91,"t":"2024-11-21T05:00:00Z","v":26509,"vw":11.069276},{"c":11.42,"h":11.77,"l":11.26,"n":539,"o":11.26,"t":"2024-11-22T05:00:00Z","v":23005,"vw":11.472827},{"c":11.93,"h":12.38,"l":11.41,"n":982,"o":11.62,"t":"2024-11-25T05:00:00Z","v":48521,"vw":11.835731},{"c":12.23,"h":12.59,"l":11.83,"n":846,"o":11.83,"t":"2024-11-26T05:00:00Z","v":42717,"vw":12.239554},{"c":12.63,"h":12.79,"l":12.33,"n":525,"o":12.34,"t":"2024-11-27T05:00:00Z","v":17881,"vw":12.562794},{"c":12.51,"h":12.75,"l":12.225,"n":390,"o":12.32,"t":"2024-11-29T05:00:00Z","v":16427,"vw":12.454504},{"c":12.25,"h":12.59,"l":12.14,"n":803,"o":12.52,"t":"2024-12-02T05:00:00Z","v":31530,"vw":12.287037},{"c":12.4,"h":12.58,"l":12.24,"n":648,"o":12.25,"t":"2024-12-03T05:00:00Z","v":26566,"vw":12.360682},{"c":12.69,"h":12.89,"l":12.47,"n":638,"o":12.495,"t":"2024-12-04T05:00:00Z","v":19190,"vw":12.642788},{"c":12.51,"h":13.1299,"l":12.51,"n":911,"o":12.69,"t":"2024-12-05T05:00:00Z","v":50171,"vw":12.80583},{"c":12.26,"h":12.65,"l":12.25,"n":634,"o":12.65,"t":"2024-12-06T05:00:00Z","v":22006,"vw":12.369318},{"c":12.75,"h":13.15,"l":12.475,"n":721,"o":12.475,"t":"2024-12-09T05:00:00Z","v":26174,"vw":12.764876},{"c":12.39,"h":13.17,"l":12.39,"n":868,"o":12.7,"t":"2024-12-10T05:00:00Z","v":30137,"vw":12.580385},{"c":12.29,"h":12.96,"l":12.27,"n":654,"o":12.61,"t":"2024-12-11T05:00:00Z","v":47724,"vw":12.412961},{"c":12.11,"h":12.36,"l":12.11,"n":593,"o":12.18,"t":"2024-12-12T05:00:00Z","v":20711,"vw":12.19505},{"c":12.18,"h":12.32,"l":12.015,"n":455,"o":12.23,"t":"2024-12-13T05:00:00Z","v":13120,"vw":12.164524},{"c":12.13,"h":12.5,"l":11.99,"n":1027,"o":12.0899,"t":"2024-12-16T05:00:00Z","v":23150,"vw":12.123501},{"c":12.16,"h":12.3687,"l":11.8233,"n":804,"o":12,"t":"2024-12-17T05:00:00Z","v":25668,"vw":12.128435},{"c":11.44,"h":12.47,"l":11.2401,"n":712,"o":12.35,"t":"2024-12-18T05:00:00Z","v":37175,"vw":11.840022},{"c":11.12,"h":11.5,"l":11.01,"n":932,"o":11.5,"t":"2024-12-19T05:00:00Z","v":28020,"vw":11.187574},{"c":12.02,"h":12.16,"l":10.96,"n":1200,"o":10.96,"t":"2024-12-20T05:00:00Z","v":108707,"vw":11.659071},{"c":11.4,"h":12.02,"l":11.4,"n":860,"o":11.82,"t":"2024-12-23T05:00:00Z","v":31165,"vw":11.653338},{"c":11.39,"h":11.67,"l":11.2799,"n":410,"o":11.48,"t":"2024-12-24T05:00:00Z","v":13620,"vw":11.419616},{"c":11.8,"h":11.8,"l":11.19,"n":529,"o":11.26,"t":"2024-12-26T05:00:00Z","v":28717,"vw":11.490029},{"c":11.31,"h":12.01,"l":11.3,"n":778,"o":11.86,"t":"2024-12-27T05:00:00Z","v":29742,"vw":11.449235},{"c":11.7,"h":11.8,"l":11.01,"n":729,"o":11.15,"t":"2024-12-30T05:00:00Z","v":27409,"vw":11.511416},{"c":11.75,"h":12.07,"l":11.6969,"n":568,"o":11.79,"t":"2024-12-31T05:00:00Z","v":26984,"vw":11.872763},{"c":11.6,"h":11.88,"l":11.4701,"n":405,"o":11.875,"t":"2025-01-02T05:00:00Z","v":15636,"vw":11.650276},{"c":11.55,"h":11.58,"l":11.47,"n":403,"o":11.51,"t":"2025-01-03T05:00:00Z","v":10881,"vw":11.535686},{"c":11.43,"h":11.86,"l":11.38,"n":657,"o":11.55,"t":"2025-01-06T05:00:00Z","v":18602,"vw":11.527161},{"c":11.12,"h":11.49,"l":11.12,"n":500,"o":11.49,"t":"2025-01-07T05:00:00Z","v":19719,"vw":11.19063},{"c":11.11,"h":11.22,"l":10.73,"n":566,"o":11.1,"t":"2025-01-08T05:00:00Z","v":20758,"vw":11.01009},{"c":10.83,"h":11.14,"l":10.71,"n":593,"o":10.93,"t":"2025-01-10T05:00:00Z","v":18044,"vw":10.851346},{"c":10.98,"h":11.05,"l":10.222,"n":473,"o":10.56,"t":"2025-01-13T05:00:00Z","v":14810,"vw":10.796412},{"c":11.08,"h":11.16,"l":10.87,"n":297,"o":11.16,"t":"2025-01-14T05:00:00Z","v":7942,"vw":11.060392},{"c":11.39,"h":11.43,"l":11.2271,"n":331,"o":11.43,"t":"2025-01-15T05:00:00Z","v":9231,"vw":11.351546},{"c":11.03,"h":11.46,"l":11.01,"n":285,"o":11.46,"t":"2025-01-16T05:00:00Z","v":10515,"vw":11.168354},{"c":11.22,"h":11.22,"l":10.98,"n":426,"o":11.16,"t":"2025-01-17T05:00:00Z","v":11331,"vw":11.135191},{"c":11.47,"h":11.54,"l":11.2,"n":430,"o":11.2,"t":"2025-01-21T05:00:00Z","v":13836,"vw":11.402359},{"c":11.27,"h":11.5102,"l":11.1744,"n":525,"o":11.51,"t":"2025-01-22T05:00:00Z","v":18244,"vw":11.34322},{"c":11.32,"h":11.36,"l":11.2,"n":447,"o":11.29,"t":"2025-01-23T05:00:00Z","v":17468,"vw":11.310303},{"c":11.35,"h":11.37,"l":11.225,"n":314,"o":11.31,"t":"2025-01-24T05:00:00Z","v":10513,"vw":11.344625},{"c":11.35,"h":11.6699,"l":11.24,"n":383,"o":11.24,"t":"2025-01-27T05:00:00Z","v":18199,"vw":11.44876},{"c":11.4,"h":11.4,"l":11.25,"n":520,"o":11.29,"t":"2025-01-28T05:00:00Z","v":21406,"vw":11.349996},{"c":11.4,"h":11.66,"l":11.3,"n":583,"o":11.59,"t":"2025-01-29T05:00:00Z","v":15854,"vw":11.416757},{"c":11.51,"h":11.59,"l":11.3975,"n":217,"o":11.59,"t":"2025-01-30T05:00:00Z","v":9024,"vw":11.479906},{"c":11.29,"h":11.4,"l":11.15,"n":488,"o":11.4,"t":"2025-01-31T05:00:00Z","v":18088,"vw":11.281922},{"c":11.26,"h":11.455,"l":11,"n":431,"o":11.01,"t":"2025-02-03T05:00:00Z","v":15846,"vw":11.208847},{"c":11.25,"h":11.3,"l":11.0759,"n":391,"o":11.0759,"t":"2025-02-04T05:00:00Z","v":12188,"vw":11.221141},{"c":10.93,"h":12.06,"l":10.52,"n":779,"o":12.06,"t":"2025-02-05T05:00:00Z","v":40769,"vw":11.08196},{"c":11.39,"h":11.39,"l":10.85,"n":422,"o":10.88,"t":"2025-02-06T05:00:00Z","v":29254,"vw":11.231951},{"c":11.16,"h":11.6199,"l":11.14,"n":611,"o":11.3,"t":"2025-02-07T05:00:00Z","v":25276,"vw":11.310438},{"c":11.12,"h":11.37,"l":11.12,"n":511,"o":11.34,"t":"2025-02-10T05:00:00Z","v":10571,"vw":11.18453},{"c":11.11,"h":11.5,"l":11.1,"n":376,"o":11.48,"t":"2025-02-11T05:00:00Z","v":25515,"vw":11.252201},{"c":10.03,"h":11.02,"l":10.01,"n":885,"o":11,"t":"2025-02-12T05:00:00Z","v":38026,"vw":10.531155},{"c":9.79,"h":10.28,"l":9.75,"n":1404,"o":10.15,"t":"2025-02-13T05:00:00Z","v":73972,"vw":9.897554},{"c":9.4,"h":9.89,"l":9.38,"n":791,"o":9.79,"t":"2025-02-14T05:00:00Z","v":63711,"vw":9.522877},{"c":9.73,"h":10.404,"l":9.5,"n":546,"o":9.5,"t":"2025-02-18T05:00:00Z","v":27606,"vw":9.918325},{"c":9.75,"h":10.24,"l":9.64,"n":412,"o":9.8,"t":"2025-02-19T05:00:00Z","v":29254,"vw":9.860144},{"c":9.7,"h":9.935,"l":9.6,"n":863,"o":9.77,"t":"2025-02-20T05:00:00Z","v":29871,"vw":9.740309},{"c":8.75,"h":9.7,"l":8.685,"n":1994,"o":9.67,"t":"2025-02-21T05:00:00Z","v":110912,"vw":8.999102},{"c":8.73,"h":9.22,"l":8.65,"n":1381,"o":9.22,"t":"2025-02-24T05:00:00Z","v":64302,"vw":8.83937},{"c":8.63,"h":8.79,"l":8.46,"n":1085,"o":8.77,"t":"2025-02-25T05:00:00Z","v":63392,"vw":8.642696},{"c":8.51,"h":8.71,"l":8.454,"n":850,"o":8.69,"t":"2025-02-26T05:00:00Z","v":47295,"vw":8.529173},{"c":8.53,"h":8.715,"l":8.47,"n":601,"o":8.62,"t":"2025-02-27T05:00:00Z","v":31997,"vw":8.54754},{"c":8.62,"h":8.8725,"l":8.46,"n":896,"o":8.5,"t":"2025-02-28T05:00:00Z","v":27264,"vw":8.576049},{"c":8.33,"h":8.8,"l":8.25,"n":1255,"o":8.63,"t":"2025-03-03T05:00:00Z","v":39181,"vw":8.503416},{"c":8.15,"h":8.42,"l":8.0921,"n":779,"o":8.3,"t":"2025-03-04T05:00:00Z","v":57593,"vw":8.252535},{"c":8.31,"h":8.475,"l":8.07,"n":591,"o":8.23,"t":"2025-03-05T05:00:00Z","v":30718,"vw":8.297739},{"c":8.26,"h":8.41,"l":8.16,"n":623,"o":8.17,"t":"2025-03-06T05:00:00Z","v":33432,"vw":8.247467},{"c":8.21,"h":8.35,"l":8.16,"n":903,"o":8.25,"t":"2025-03-07T05:00:00Z","v":28322,"vw":8.253257},{"c":7.81,"h":8.11,"l":7.6906,"n":876,"o":8.1,"t":"2025-03-10T04:00:00Z","v":39452,"vw":7.884154},{"c":7.75,"h":7.9,"l":7.6301,"n":810,"o":7.85,"t":"2025-03-11T04:00:00Z","v":31812,"vw":7.767001},{"c":7.72,"h":7.84,"l":7.545,"n":782,"o":7.7525,"t":"2025-03-12T04:00:00Z","v":32787,"vw":7.708081},{"c":7.51,"h":7.8,"l":7.445,"n":725,"o":7.8,"t":"2025-03-13T04:00:00Z","v":45055,"vw":7.60258},{"c":7.795,"h":7.9011,"l":7.61,"n":747,"o":7.71,"t":"2025-03-14T04:00:00Z","v":44276,"vw":7.7808},{"c":7.72,"h":8.05,"l":7.6,"n":1356,"o":7.85,"t":"2025-03-17T04:00:00Z","v":54605,"vw":7.764721},{"c":7.72,"h":7.8,"l":7.35,"n":988,"o":7.64,"t":"2025-03-18T04:00:00Z","v":42702,"vw":7.67551},{"c":8.21,"h":8.26,"l":7.68,"n":1354,"o":7.74,"t":"2025-03-19T04:00:00Z","v":50723,"vw":8.056885},{"c":8.13,"h":8.26,"l":8.035,"n":1104,"o":8.16,"t":"2025-03-20T04:00:00Z","v":42722,"vw":8.144696},{"c":8.22,"h":8.32,"l":7.775,"n":1052,"o":8.08,"t":"2025-03-21T04:00:00Z","v":68772,"vw":8.150495},{"c":8.55,"h":8.55,"l":8.22,"n":1611,"o":8.32,"t":"2025-03-24T04:00:00Z","v":51471,"vw":8.421214},{"c":8.37,"h":8.8415,"l":8.2624,"n":1652,"o":8.6,"t":"2025-03-25T04:00:00Z","v":45775,"vw":8.450226},{"c":8.2,"h":8.57,"l":8,"n":439,"o":8.3,"t":"2025-03-26T04:00:00Z","v":27845,"vw":8.203626},{"c":8.14,"h":8.4,"l":8.08,"n":900,"o":8.3,"t":"2025-03-27T04:00:00Z","v":44697,"vw":8.173113},{"c":7.95,"h":8.0981,"l":7.59,"n":722,"o":8.08,"t":"2025-03-28T04:00:00Z","v":56650,"vw":7.892866},{"c":7.57,"h":7.81,"l":7.52,"n":751,"o":7.62,"t":"2025-03-31T04:00:00Z","v":32252,"vw":7.629158},{"c":7.79,"h":7.82,"l":7.51,"n":703,"o":7.57,"t":"2025-04-01T04:00:00Z","v":28759,"vw":7.72127},{"c":7.9,"h":7.905,"l":7.62,"n":870,"o":7.765,"t":"2025-04-02T04:00:00Z","v":25886,"vw":7.84599},{"c":7.32,"h":7.75,"l":7.32,"n":867,"o":7.57,"t":"2025-04-03T04:00:00Z","v":61169,"vw":7.425218},{"c":6.78,"h":7.15,"l":6.6,"n":1528,"o":7.03,"t":"2025-04-04T04:00:00Z","v":119019,"vw":6.818184},{"c":6.86,"h":7.5,"l":6.5,"n":1104,"o":6.52,"t":"2025-04-07T04:00:00Z","v":67619,"vw":6.739337},{"c":6.51,"h":7.11,"l":6.36,"n":784,"o":7.08,"t":"2025-04-08T04:00:00Z","v":77224,"vw":6.649123},{"c":7.61,"h":7.85,"l":6.5,"n":1095,"o":6.5,"t":"2025-04-09T04:00:00Z","v":76145,"vw":7.323475},{"c":6.83,"h":7.48,"l":6.56,"n":1339,"o":7.48,"t":"2025-04-10T04:00:00Z","v":91856,"vw":6.784473},{"c":7.09,"h":7.175,"l":6.51,"n":962,"o":6.88,"t":"2025-04-11T04:00:00Z","v":60414,"vw":6.892714},{"c":6.89,"h":7.17,"l":6.635,"n":650,"o":7.17,"t":"2025-04-14T04:00:00Z","v":28884,"vw":6.899495},{"c":6.83,"h":7.0087,"l":6.73,"n":655,"o":6.87,"t":"2025-04-15T04:00:00Z","v":27076,"vw":6.850184},{"c":6.66,"h":6.885,"l":6.4079,"n":913,"o":6.885,"t":"2025-04-16T04:00:00Z","v":34416,"vw":6.620307},{"c":6.62,"h":7.0866,"l":6.5,"n":1433,"o":6.71,"t":"2025-04-17T04:00:00Z","v":73304,"vw":6.690032},{"c":6.27,"h":6.6489,"l":6.17,"n":1906,"o":6.59,"t":"2025-04-21T04:00:00Z","v":130210,"vw":6.297367},{"c":6.45,"h":6.55,"l":6.16,"n":1140,"o":6.43,"t":"2025-04-22T04:00:00Z","v":67861,"vw":6.33809},{"c":6.75,"h":6.93,"l":6.4,"n":1113,"o":6.68,"t":"2025-04-23T04:00:00Z","v":56797,"vw":6.688976},{"c":6.84,"h":6.92,"l":6.6378,"n":914,"o":6.71,"t":"2025-04-24T04:00:00Z","v":33760,"vw":6.809964},{"c":6.81,"h":7,"l":6.64,"n":991,"o":6.81,"t":"2025-04-25T04:00:00Z","v":43766,"vw":6.844028},{"c":6.75,"h":7,"l":6.62,"n":1393,"o":6.88,"t":"2025-04-28T04:00:00Z","v":50452,"vw":6.81599},{"c":7.2,"h":7.33,"l":6.6009,"n":982,"o":6.74,"t":"2025-04-29T04:00:00Z","v":69935,"vw":6.971066},{"c":7.34,"h":7.35,"l":7.02,"n":892,"o":7.2,"t":"2025-04-30T04:00:00Z","v":61783,"vw":7.175104},{"c":6.83,"h":7.35,"l":6.78,"n":1188,"o":7.35,"t":"2025-05-01T04:00:00Z","v":77716,"vw":6.930418},{"c":7,"h":7.205,"l":6.75,"n":1634,"o":7.02,"t":"2025-05-02T04:00:00Z","v":33821,"vw":7.016758},{"c":6.86,"h":7.305,"l":6.82,"n":1372,"o":6.94,"t":"2025-05-05T04:00:00Z","v":55463,"vw":6.948857},{"c":6.82,"h":6.94,"l":6.69,"n":1282,"o":6.86,"t":"2025-05-06T04:00:00Z","v":58959,"vw":6.792703},{"c":7.24,"h":7.34,"l":6.8,"n":1376,"o":6.87,"t":"2025-05-07T04:00:00Z","v":65971,"vw":7.160137},{"c":7.42,"h":7.53,"l":7.0824,"n":750,"o":7.34,"t":"2025-05-08T04:00:00Z","v":40083,"vw":7.323269},{"c":7.06,"h":7.41,"l":7.02,"n":802,"o":7.4,"t":"2025-05-09T04:00:00Z","v":42750,"vw":7.16914},{"c":7.24,"h":7.46,"l":7.18,"n":1408,"o":7.31,"t":"2025-05-12T04:00:00Z","v":47922,"vw":7.316719},{"c":7.54,"h":7.66,"l":7.3,"n":483,"o":7.33,"t":"2025-05-13T04:00:00Z","v":27776,"vw":7.467397},{"c":7.4,"h":7.65,"l":7.3255,"n":747,"o":7.55,"t":"2025-05-14T04:00:00Z","v":41440,"vw":7.439585},{"c":7.39,"h":7.465,"l":7.18,"n":551,"o":7.35,"t":"2025-05-15T04:00:00Z","v":34039,"vw":7.360688},{"c":7.44,"h":7.635,"l":7.375,"n":822,"o":7.42,"t":"2025-05-16T04:00:00Z","v":46891,"vw":7.497749},{"c":7.12,"h":7.44,"l":7.09,"n":502,"o":7.28,"t":"2025-05-19T04:00:00Z","v":28774,"vw":7.254448},{"c":7.42,"h":7.45,"l":7.11,"n":892,"o":7.11,"t":"2025-05-20T04:00:00Z","v":47390,"vw":7.330016},{"c":7.33,"h":7.42,"l":7.2,"n":1159,"o":7.29,"t":"2025-05-21T04:00:00Z","v":93203,"vw":7.320884},{"c":7.22,"h":7.42,"l":7.055,"n":1011,"o":7.26,"t":"2025-05-22T04:00:00Z","v":42900,"vw":7.222921},{"c":6.95,"h":7.5,"l":6.9,"n":1136,"o":7.04,"t":"2025-05-23T04:00:00Z","v":57357,"vw":7.012711},{"c":7.3,"h":7.39,"l":6.95,"n":889,"o":7,"t":"2025-05-27T04:00:00Z","v":52020,"vw":7.216868},{"c":7.2,"h":7.29,"l":7.11,"n":1017,"o":7.21,"t":"2025-05-28T04:00:00Z","v":43806,"vw":7.19564},{"c":7.36,"h":7.44,"l":7.12,"n":1463,"o":7.23,"t":"2025-05-29T04:00:00Z","v":84529,"vw":7.320817},{"c":7.25,"h":7.35,"l":7.12,"n":732,"o":7.35,"t":"2025-05-30T04:00:00Z","v":46179,"vw":7.271214},{"c":7.49,"h":7.67,"l":7.06,"n":1308,"o":7.26,"t":"2025-06-02T04:00:00Z","v":59445,"vw":7.416819},{"c":7.57,"h":7.68,"l":7.285,"n":1367,"o":7.49,"t":"2025-06-03T04:00:00Z","v":57437,"vw":7.48707},{"c":7.43,"h":7.63,"l":7.38,"n":1101,"o":7.55,"t":"2025-06-04T04:00:00Z","v":52625,"vw":7.511052},{"c":7.35,"h":7.54,"l":7.315,"n":1161,"o":7.41,"t":"2025-06-05T04:00:00Z","v":71013,"vw":7.373657},{"c":7.4,"h":7.44,"l":7.315,"n":897,"o":7.37,"t":"2025-06-06T04:00:00Z","v":49120,"vw":7.384858},{"c":7.51,"h":7.58,"l":7.425,"n":1219,"o":7.49,"t":"2025-06-09T04:00:00Z","v":42716,"vw":7.500258},{"c":7.62,"h":7.63,"l":7.4712,"n":1240,"o":7.5,"t":"2025-06-10T04:00:00Z","v":48933,"vw":7.559014},{"c":7.74,"h":7.74,"l":7.58,"n":1575,"o":7.66,"t":"2025-06-11T04:00:00Z","v":65602,"vw":7.640101},{"c":7.65,"h":7.65,"l":7.495,"n":1125,"o":7.62,"t":"2025-06-12T04:00:00Z","v":83160,"vw":7.589276},{"c":7.76,"h":7.99,"l":7.515,"n":1577,"o":7.52,"t":"2025-06-13T04:00:00Z","v":69310,"vw":7.791796},{"c":7.61,"h":7.86,"l":7.55,"n":2078,"o":7.86,"t":"2025-06-16T04:00:00Z","v":57880,"vw":7.648353},{"c":7.82,"h":7.88,"l":7.43,"n":1617,"o":7.51,"t":"2025-06-17T04:00:00Z","v":55437,"vw":7.75464},{"c":8.07,"h":8.23,"l":7.61,"n":1852,"o":7.8,"t":"2025-06-18T04:00:00Z","v":92169,"vw":8.060358},{"c":8.24,"h":8.38,"l":7.78,"n":2398,"o":8.2,"t":"2025-06-20T04:00:00Z","v":142282,"vw":8.071189},{"c":8.58,"h":8.6,"l":8.0967,"n":1463,"o":8.2,"t":"2025-06-23T04:00:00Z","v":102229,"vw":8.38924},{"c":8.95,"h":9.05,"l":8.2587,"n":2096,"o":8.63,"t":"2025-06-24T04:00:00Z","v":142112,"vw":8.682735},{"c":8.85,"h":9,"l":8.45,"n":2104,"o":9,"t":"2025-06-25T04:00:00Z","v":109856,"vw":8.693612},{"c":8.79,"h":8.93,"l":8.64,"n":1821,"o":8.9,"t":"2025-06-26T04:00:00Z","v":103991,"vw":8.781598},{"c":9.24,"h":9.42,"l":8.79,"n":3605,"o":8.79,"t":"2025-06-27T04:00:00Z","v":1618064,"vw":9.234801},{"c":8.83,"h":9.3975,"l":8.67,"n":2209,"o":9.3,"t":"2025-06-30T04:00:00Z","v":94083,"vw":8.906833},{"c":9.49,"h":9.55,"l":8.8,"n":1717,"o":8.8,"t":"2025-07-01T04:00:00Z","v":90260,"vw":9.339611},{"c":9.47,"h":9.88,"l":9.35,"n":2382,"o":9.43,"t":"2025-07-02T04:00:00Z","v":97693,"vw":9.552998},{"c":9.68,"h":9.68,"l":9.26,"n":827,"o":9.58,"t":"2025-07-03T04:00:00Z","v":30697,"vw":9.540999},{"c":9.23,"h":9.92,"l":9.15,"n":1532,"o":9.49,"t":"2025-07-07T04:00:00Z","v":58900,"vw":9.393873},{"c":9.56,"h":9.61,"l":9.36,"n":1159,"o":9.36,"t":"2025-07-08T04:00:00Z","v":51841,"vw":9.525432},{"c":9.54,"h":9.7665,"l":9.1886,"n":670,"o":9.2802,"t":"2025-07-09T04:00:00Z","v":27690,"vw":9.577346},{"c":9.45,"h":9.59,"l":9.39,"n":773,"o":9.565,"t":"2025-07-10T04:00:00Z","v":43481,"vw":9.475491},{"c":9.38,"h":9.4151,"l":9.26,"n":440,"o":9.39,"t":"2025-07-11T04:00:00Z","v":22423,"vw":9.359871},{"c":9.38,"h":9.555,"l":9.26,"n":459,"o":9.26,"t":"2025-07-14T04:00:00Z","v":32283,"vw":9.404341},{"c":9.12,"h":9.5665,"l":9.1,"n":925,"o":9.15,"t":"2025-07-15T04:00:00Z","v":49112,"vw":9.245037},{"c":8.92,"h":9.16,"l":8.86,"n":643,"o":9.14,"t":"2025-07-16T04:00:00Z","v":37586,"vw":9.025568},{"c":8.74,"h":9.01,"l":8.66,"n":713,"o":8.84,"t":"2025-07-17T04:00:00Z","v":50896,"vw":8.852013},{"c":8.59,"h":8.81,"l":8.56,"n":682,"o":8.81,"t":"2025-07-18T04:00:00Z","v":22764,"vw":8.624485},{"c":8.5,"h":8.72,"l":8.5,"n":314,"o":8.68,"t":"2025-07-21T04:00:00Z","v":15057,"vw":8.571635},{"c":8.87,"h":8.96,"l":8.48,"n":865,"o":8.5,"t":"2025-07-22T04:00:00Z","v":30803,"vw":8.760904},{"c":9,"h":9.115,"l":8.695,"n":593,"o":9.115,"t":"2025-07-23T04:00:00Z","v":19795,"vw":8.96674},{"c":9,"h":9.115,"l":8.7914,"n":684,"o":8.88,"t":"2025-07-24T04:00:00Z","v":27423,"vw":8.925887},{"c":8.88,"h":9.02,"l":8.75,"n":674,"o":8.95,"t":"2025-07-25T04:00:00Z","v":20423,"vw":8.898037},{"c":8.82,"h":8.925,"l":8.76,"n":579,"o":8.85,"t":"2025-07-28T04:00:00Z","v":13011,"vw":8.829079},{"c":8.9,"h":8.98,"l":8.735,"n":364,"o":8.85,"t":"2025-07-29T04:00:00Z","v":16835,"vw":8.874011},{"c":8.73,"h":8.96,"l":8.69,"n":426,"o":8.92,"t":"2025-07-30T04:00:00Z","v":19598,"vw":8.778665},{"c":8.65,"h":8.73,"l":8.6372,"n":331,"o":8.725,"t":"2025-07-31T04:00:00Z","v":9349,"vw":8.677253},{"c":8.86,"h":8.9,"l":8.6,"n":733,"o":8.6,"t":"2025-08-01T04:00:00Z","v":44451,"vw":8.753889},{"c":8.89,"h":9.02,"l":8.7899,"n":492,"o":8.86,"t":"2025-08-04T04:00:00Z","v":19874,"vw":8.909679},{"c":8.99,"h":9.155,"l":8.88,"n":609,"o":8.88,"t":"2025-08-05T04:00:00Z","v":23524,"vw":9.017044},{"c":9.05,"h":9.21,"l":8.9,"n":382,"o":9.04,"t":"2025-08-06T04:00:00Z","v":13883,"vw":9.030848},{"c":9.01,"h":9.09,"l":8.915,"n":589,"o":9.09,"t":"2025-08-07T04:00:00Z","v":29003,"vw":9.004234},{"c":8.9,"h":9.0475,"l":8.8301,"n":484,"o":8.92,"t":"2025-08-08T04:00:00Z","v":17925,"vw":8.944343},{"c":8.87,"h":9.0982,"l":8.8043,"n":321,"o":8.91,"t":"2025-08-11T04:00:00Z","v":15202,"vw":8.926544},{"c":8.93,"h":9.03,"l":8.41,"n":506,"o":8.87,"t":"2025-08-12T04:00:00Z","v":56103,"vw":8.932092},{"c":8.97,"h":9.0499,"l":8.6337,"n":492,"o":8.91,"t":"2025-08-13T04:00:00Z","v":46611,"vw":8.967693},{"c":8.94,"h":8.98,"l":8.78,"n":496,"o":8.865,"t":"2025-08-14T04:00:00Z","v":22788,"vw":8.907075},{"c":8.5,"h":9,"l":8.03,"n":1584,"o":9,"t":"2025-08-15T04:00:00Z","v":192408,"vw":8.526188},{"c":8.85,"h":8.94,"l":8.315,"n":588,"o":8.55,"t":"2025-08-18T04:00:00Z","v":20952,"vw":8.810742},{"c":8.69,"h":8.845,"l":8.55,"n":635,"o":8.7,"t":"2025-08-19T04:00:00Z","v":39943,"vw":8.691977},{"c":8.62,"h":8.845,"l":8.58,"n":466,"o":8.71,"t":"2025-08-20T04:00:00Z","v":23111,"vw":8.670406},{"c":11.21,"h":11.48,"l":8.5001,"n":3854,"o":8.75,"t":"2025-08-21T04:00:00Z","v":329751,"vw":10.384982},{"c":10.97,"h":11.851,"l":10.97,"n":1751,"o":11.1,"t":"2025-08-22T04:00:00Z","v":98783,"vw":11.388924},{"c":12.44,"h":12.61,"l":10.66,"n":1331,"o":11.01,"t":"2025-08-25T04:00:00Z","v":95863,"vw":11.633918},{"c":12.44,"h":12.49,"l":12.08,"n":540,"o":12.37,"t":"2025-08-26T04:00:00Z","v":21651,"vw":12.324419},{"c":12.66,"h":12.75,"l":12.23,"n":558,"o":12.47,"t":"2025-08-27T04:00:00Z","v":34031,"vw":12.47057},{"c":12.59,"h":12.77,"l":12.32,"n":530,"o":12.75,"t":"2025-08-28T04:00:00Z","v":41227,"vw":12.480846},{"c":12.635,"h":12.67,"l":12.32,"n":540,"o":12.58,"t":"2025-08-29T04:00:00Z","v":20822,"vw":12.552847},{"c":12.01,"h":12.53,"l":12,"n":1568,"o":12.46,"t":"2025-09-02T04:00:00Z","v":78032,"vw":12.261396},{"c":13.17,"h":13.24,"l":12.0001,"n":1079,"o":12.04,"t":"2025-09-03T04:00:00Z","v":69886,"vw":12.884394},{"c":13.09,"h":13.22,"l":12.77,"n":687,"o":13.18,"t":"2025-09-04T04:00:00Z","v":37897,"vw":13.043589},{"c":13.02,"h":13.125,"l":12.91,"n":677,"o":13.04,"t":"2025-09-05T04:00:00Z","v":20621,"vw":13.028092},{"c":13.39,"h":13.4,"l":12.805,"n":1100,"o":13.05,"t":"2025-09-08T04:00:00Z","v":60046,"vw":13.129538},{"c":13.57,"h":13.65,"l":12.79,"n":810,"o":13.39,"t":"2025-09-09T04:00:00Z","v":58691,"vw":13.482402},{"c":13.155,"h":13.8,"l":13.06,"n":577,"o":13.5,"t":"2025-09-10T04:00:00Z","v":36477,"vw":13.436319},{"c":13.185,"h":13.585,"l":12.97,"n":1076,"o":13.07,"t":"2025-09-11T04:00:00Z","v":61448,"vw":13.359133},{"c":13.18,"h":13.4,"l":12.805,"n":943,"o":12.985,"t":"2025-09-12T04:00:00Z","v":39771,"vw":12.992361},{"c":13.46,"h":13.5,"l":12.79,"n":1107,"o":13.28,"t":"2025-09-15T04:00:00Z","v":91272,"vw":13.065999},{"c":13.46,"h":13.77,"l":13.26,"n":501,"o":13.5,"t":"2025-09-16T04:00:00Z","v":26000,"vw":13.505616},{"c":13.305,"h":13.63,"l":13.02,"n":569,"o":13.52,"t":"2025-09-17T04:00:00Z","v":38111,"vw":13.358257},{"c":13.46,"h":13.515,"l":13.27,"n":267,"o":13.43,"t":"2025-09-18T04:00:00Z","v":14385,"vw":13.410783},{"c":13.33,"h":13.41,"l":13.18,"n":453,"o":13.41,"t":"2025-09-19T04:00:00Z","v":25696,"vw":13.30932},{"c":14.57,"h":14.805,"l":13.06,"n":1403,"o":13.29,"t":"2025-09-22T04:00:00Z","v":79330,"vw":14.203497},{"c":14.48,"h":14.9299,"l":14.34,"n":1494,"o":14.6,"t":"2025-09-23T04:00:00Z","v":52945,"vw":14.621512},{"c":13.91,"h":14.57,"l":13.45,"n":859,"o":14.57,"t":"2025-09-24T04:00:00Z","v":22363,"vw":13.911776},{"c":13.45,"h":13.8,"l":13.0577,"n":858,"o":13.8,"t":"2025-09-25T04:00:00Z","v":14325,"vw":13.579918},{"c":13.99,"h":14.033,"l":13.3084,"n":1149,"o":13.49,"t":"2025-09-26T04:00:00Z","v":22242,"vw":13.776908},{"c":14.12,"h":14.575,"l":13.97,"n":816,"o":14.06,"t":"2025-09-29T04:00:00Z","v":52179,"vw":14.325058},{"c":13.94,"h":14.405,"l":13.81,"n":598,"o":14.08,"t":"2025-09-30T04:00:00Z","v":21078,"vw":13.9503},{"c":13.82,"h":13.885,"l":13.4801,"n":766,"o":13.87,"t":"2025-10-01T04:00:00Z","v":17847,"vw":13.74038},{"c":13.76,"h":14.13,"l":13.68,"n":333,"o":13.9,"t":"2025-10-02T04:00:00Z","v":9367,"vw":13.797532},{"c":14.07,"h":14.14,"l":13.71,"n":648,"o":13.77,"t":"2025-10-03T04:00:00Z","v":28467,"vw":13.931325},{"c":14.36,"h":14.445,"l":13.97,"n":1721,"o":14.14,"t":"2025-10-06T04:00:00Z","v":40503,"vw":14.259178},{"c":14.34,"h":14.67,"l":14.1,"n":3361,"o":14.42,"t":"2025-10-07T04:00:00Z","v":47560,"vw":14.363805},{"c":14.11,"h":14.49,"l":13.82,"n":2953,"o":14.49,"t":"2025-10-08T04:00:00Z","v":48129,"vw":14.092995},{"c":14.62,"h":14.75,"l":13.42,"n":2282,"o":14.07,"t":"2025-10-09T04:00:00Z","v":71181,"vw":14.261892},{"c":14.245,"h":15,"l":14.13,"n":1289,"o":14.66,"t":"2025-10-10T04:00:00Z","v":60163,"vw":14.554644},{"c":14.63,"h":14.86,"l":14.11,"n":824,"o":14.45,"t":"2025-10-13T04:00:00Z","v":42979,"vw":14.444481},{"c":14.92,"h":15.12,"l":14.19,"n":1071,"o":14.52,"t":"2025-10-14T04:00:00Z","v":47083,"vw":14.924393},{"c":14.54,"h":15.09,"l":14.47,"n":801,"o":15.09,"t":"2025-10-15T04:00:00Z","v":22319,"vw":14.709923},{"c":14.39,"h":14.66,"l":14.29,"n":624,"o":14.56,"t":"2025-10-16T04:00:00Z","v":23392,"vw":14.37028},{"c":14.45,"h":15.09,"l":14.17,"n":1412,"o":14.38,"t":"2025-10-17T04:00:00Z","v":74591,"vw":14.345655},{"c":14.92,"h":15.04,"l":14.62,"n":888,"o":14.62,"t":"2025-10-20T04:00:00Z","v":35717,"vw":14.885954},{"c":15.525,"h":15.59,"l":14.87,"n":1477,"o":14.95,"t":"2025-10-21T04:00:00Z","v":78618,"vw":15.31751},{"c":15.69,"h":15.745,"l":15.22,"n":905,"o":15.47,"t":"2025-10-22T04:00:00Z","v":33471,"vw":15.501374},{"c":15.82,"h":16.105,"l":15.465,"n":1268,"o":15.81,"t":"2025-10-23T04:00:00Z","v":60775,"vw":15.947782},{"c":16.22,"h":16.31,"l":15.83,"n":649,"o":16.0356,"t":"2025-10-24T04:00:00Z","v":22861,"vw":16.188181},{"c":16.31,"h":16.5,"l":16.22,"n":1099,"o":16.22,"t":"2025-10-27T04:00:00Z","v":34501,"vw":16.329999},{"c":16.425,"h":16.49,"l":16.27,"n":846,"o":16.36,"t":"2025-10-28T04:00:00Z","v":31953,"vw":16.365937},{"c":15.86,"h":16.43,"l":15.72,"n":600,"o":16.31,"t":"2025-10-29T04:00:00Z","v":19608,"vw":16.075338},{"c":15.6,"h":16.05,"l":15.11,"n":690,"o":15.7,"t":"2025-10-30T04:00:00Z","v":14880,"vw":15.546392},{"c":15.66,"h":15.86,"l":15.5,"n":456,"o":15.74,"t":"2025-10-31T04:00:00Z","v":12939,"vw":15.647709},{"c":15.84,"h":15.965,"l":15.425,"n":692,"o":15.53,"t":"2025-11-03T05:00:00Z","v":25452,"vw":15.719921},{"c":16,"h":16.22,"l":15.21,"n":1859,"o":15.6,"t":"2025-11-04T05:00:00Z","v":49760,"vw":15.720724},{"c":15.77,"h":16.11,"l":14.68,"n":1948,"o":15.51,"t":"2025-11-05T05:00:00Z","v":63603,"vw":15.691124},{"c":16.055,"h":16.18,"l":15.68,"n":1531,"o":15.77,"t":"2025-11-06T05:00:00Z","v":45434,"vw":15.932896},{"c":16.98,"h":17.075,"l":15.91,"n":1903,"o":15.91,"t":"2025-11-07T05:00:00Z","v":55933,"vw":16.775621},{"c":16.47,"h":16.83,"l":16.355,"n":1912,"o":16.61,"t":"2025-11-10T05:00:00Z","v":95092,"vw":16.51808},{"c":16.3,"h":16.5,"l":16.2,"n":1371,"o":16.5,"t":"2025-11-11T05:00:00Z","v":60969,"vw":16.299925},{"c":15.91,"h":16.3,"l":15.91,"n":1344,"o":16.28,"t":"2025-11-12T05:00:00Z","v":49862,"vw":16.128734},{"c":15.51,"h":15.7695,"l":15.26,"n":1139,"o":15.7024,"t":"2025-11-13T05:00:00Z","v":40731,"vw":15.511928},{"c":15.15,"h":15.72,"l":15.15,"n":867,"o":15.18,"t":"2025-11-14T05:00:00Z","v":24110,"vw":15.213185},{"c":14.76,"h":16,"l":14.75,"n":808,"o":15.1,"t":"2025-11-17T05:00:00Z","v":22659,"vw":15.067023},{"c":14.45,"h":14.81,"l":14.45,"n":568,"o":14.61,"t":"2025-11-18T05:00:00Z","v":21603,"vw":14.585086},{"c":14.51,"h":14.72,"l":14.22,"n":773,"o":14.46,"t":"2025-11-19T05:00:00Z","v":18732,"vw":14.502617},{"c":14.45,"h":14.73,"l":14.245,"n":1145,"o":14.73,"t":"2025-11-20T05:00:00Z","v":32027,"vw":14.405592},{"c":14.66,"h":15.05,"l":14.223,"n":902,"o":14.51,"t":"2025-11-21T05:00:00Z","v":33232,"vw":14.715219},{"c":14.85,"h":15.095,"l":14.79,"n":684,"o":14.79,"t":"2025-11-24T05:00:00Z","v":14204,"vw":14.969422},{"c":15.6,"h":15.6,"l":14.92,"n":672,"o":14.98,"t":"2025-11-25T05:00:00Z","v":19281,"vw":15.404361},{"c":15.53,"h":15.7,"l":14.67,"n":778,"o":15.7,"t":"2025-11-26T05:00:00Z","v":19763,"vw":15.492044},{"c":15.55,"h":15.69,"l":15.21,"n":662,"o":15.6,"t":"2025-11-28T05:00:00Z","v":9523,"vw":15.527504},{"c":15.515,"h":15.9,"l":15.325,"n":641,"o":15.55,"t":"2025-12-01T05:00:00Z","v":29095,"vw":15.589892},{"c":15.24,"h":15.75,"l":15.01,"n":956,"o":15.66,"t":"2025-12-02T05:00:00Z","v":23713,"vw":15.247348},{"c":15.82,"h":15.89,"l":15.21,"n":587,"o":15.21,"t":"2025-12-03T05:00:00Z","v":14894,"vw":15.718905},{"c":16.09,"h":16.245,"l":15.93,"n":655,"o":15.93,"t":"2025-12-04T05:00:00Z","v":21966,"vw":16.051638},{"c":15.77,"h":16.27,"l":15.69,"n":845,"o":16.08,"t":"2025-12-05T05:00:00Z","v":32326,"vw":15.974322},{"c":15.55,"h":16.11,"l":15.44,"n":816,"o":15.77,"t":"2025-12-08T05:00:00Z","v":31784,"vw":15.765715},{"c":15.805,"h":16.14,"l":15.45,"n":823,"o":15.45,"t":"2025-12-09T05:00:00Z","v":29790,"vw":15.872065},{"c":15.93,"h":16.07,"l":15.7,"n":1726,"o":15.7,"t":"2025-12-10T05:00:00Z","v":54272,"vw":15.949548},{"c":15.98,"h":16.09,"l":15.84,"n":868,"o":15.85,"t":"2025-12-11T05:00:00Z","v":17298,"vw":15.973375},{"c":15.3,"h":16.04,"l":15.28,"n":937,"o":16.04,"t":"2025-12-12T05:00:00Z","v":46362,"vw":15.518003},{"c":15.715,"h":15.8,"l":15.315,"n":507,"o":15.44,"t":"2025-12-15T05:00:00Z","v":15995,"vw":15.538888},{"c":15.71,"h":15.84,"l":15.33,"n":1131,"o":15.58,"t":"2025-12-16T05:00:00Z","v":16372,"vw":15.661994},{"c":15.72,"h":15.78,"l":15.65,"n":553,"o":15.72,"t":"2025-12-17T05:00:00Z","v":9765,"vw":15.718543},{"c":15.53,"h":15.74,"l":15.25,"n":430,"o":15.74,"t":"2025-12-18T05:00:00Z","v":8055,"vw":15.526388},{"c":15.52,"h":15.62,"l":15.0601,"n":712,"o":15.62,"t":"2025-12-19T05:00:00Z","v":47141,"vw":15.48947},{"c":16.13,"h":16.26,"l":15.345,"n":974,"o":15.615,"t":"2025-12-22T05:00:00Z","v":42292,"vw":15.896911},{"c":16.85,"h":16.9099,"l":16.06,"n":1015,"o":16.06,"t":"2025-12-23T05:00:00Z","v":37469,"vw":16.679903},{"c":17.12,"h":17.2999,"l":16.59,"n":770,"o":16.96,"t":"2025-12-24T05:00:00Z","v":46727,"vw":17.043264},{"c":16.99,"h":17.3,"l":16.75,"n":609,"o":17.14,"t":"2025-12-26T05:00:00Z","v":37896,"vw":17.075809},{"c":17.1,"h":17.135,"l":16.91,"n":849,"o":16.99,"t":"2025-12-29T05:00:00Z","v":23603,"vw":17.013024},{"c":16.77,"h":17.0411,"l":16.77,"n":1109,"o":17.03,"t":"2025-12-30T05:00:00Z","v":17284,"vw":16.919364},{"c":16.68,"h":16.9203,"l":16.45,"n":723,"o":16.81,"t":"2025-12-31T05:00:00Z","v":19232,"vw":16.666739},{"c":16.2,"h":16.87,"l":15.01,"n":1058,"o":16.87,"t":"2026-01-02T05:00:00Z","v":29357,"vw":16.24709},{"c":16.97,"h":16.98,"l":15.8601,"n":1026,"o":16,"t":"2026-01-05T05:00:00Z","v":57097,"vw":16.33088},{"c":16.77,"h":16.86,"l":15.935,"n":931,"o":16.86,"t":"2026-01-06T05:00:00Z","v":35359,"vw":16.551803},{"c":16.62,"h":16.99,"l":16.545,"n":951,"o":16.81,"t":"2026-01-07T05:00:00Z","v":18806,"vw":16.706333},{"c":17.3,"h":17.3,"l":16.5,"n":803,"o":16.66,"t":"2026-01-08T05:00:00Z","v":28977,"vw":17.103116},{"c":17.48,"h":17.49,"l":17.05,"n":852,"o":17.33,"t":"2026-01-09T05:00:00Z","v":28286,"vw":17.295815},{"c":17.09,"h":17.49,"l":17,"n":1134,"o":17.32,"t":"2026-01-12T05:00:00Z","v":29277,"vw":17.184372},{"c":17.23,"h":17.24,"l":16.785,"n":976,"o":17.24,"t":"2026-01-13T05:00:00Z","v":24297,"vw":17.076616},{"c":17.99,"h":17.99,"l":17.16,"n":1102,"o":17.16,"t":"2026-01-14T05:00:00Z","v":28617,"vw":17.591665},{"c":18.4,"h":18.96,"l":17.75,"n":1087,"o":17.75,"t":"2026-01-15T05:00:00Z","v":52648,"vw":18.243824},{"c":19.195,"h":19.33,"l":18.0611,"n":1106,"o":18.41,"t":"2026-01-16T05:00:00Z","v":67927,"vw":18.638},{"c":17.74,"h":18.75,"l":17.69,"n":1186,"o":18.75,"t":"2026-01-20T05:00:00Z","v":25639,"vw":18.048794},{"c":18.18,"h":18.34,"l":17.39,"n":738,"o":17.89,"t":"2026-01-21T05:00:00Z","v":29227,"vw":17.989387},{"c":18.12,"h":18.3084,"l":17.85,"n":789,"o":18.18,"t":"2026-01-22T05:00:00Z","v":28421,"vw":18.041423},{"c":17.5,"h":17.87,"l":17.28,"n":715,"o":17.86,"t":"2026-01-23T05:00:00Z","v":16960,"vw":17.496518},{"c":17.42,"h":17.78,"l":17.185,"n":1556,"o":17.4,"t":"2026-01-26T05:00:00Z","v":55667,"vw":17.496224},{"c":17.68,"h":17.8,"l":17.19,"n":788,"o":17.33,"t":"2026-01-27T05:00:00Z","v":24211,"vw":17.552098},{"c":17.04,"h":17.76,"l":17.0301,"n":427,"o":17.54,"t":"2026-01-28T05:00:00Z","v":9456,"vw":17.172637},{"c":16.9,"h":17.335,"l":16.82,"n":789,"o":17,"t":"2026-01-29T05:00:00Z","v":23155,"vw":16.971301},{"c":17.19,"h":17.55,"l":16.0175,"n":898,"o":16.72,"t":"2026-01-30T05:00:00Z","v":55919,"vw":17.052853},{"c":17.86,"h":18.07,"l":17.29,"n":1015,"o":17.29,"t":"2026-02-02T05:00:00Z","v":45069,"vw":17.800902},{"c":18.98,"h":19.63,"l":16.8775,"n":1237,"o":16.8775,"t":"2026-02-03T05:00:00Z","v":74335,"vw":18.872233},{"c":16.14,"h":17.74,"l":15.03,"n":2643,"o":17.74,"t":"2026-02-04T05:00:00Z","v":112013,"vw":16.099558},{"c":16.37,"h":16.6,"l":15.53,"n":1506,"o":15.63,"t":"2026-02-05T05:00:00Z","v":71103,"vw":16.344353},{"c":16.6,"h":17.365,"l":16.37,"n":1089,"o":16.37,"t":"2026-02-06T05:00:00Z","v":53879,"vw":16.818185},{"c":17.42,"h":17.9875,"l":16.75,"n":1280,"o":16.75,"t":"2026-02-09T05:00:00Z","v":54764,"vw":17.510163},{"c":18.02,"h":18.88,"l":17.49,"n":1763,"o":17.49,"t":"2026-02-10T05:00:00Z","v":100041,"vw":18.259825},{"c":18.7,"h":19.06,"l":18.03,"n":1701,"o":18.03,"t":"2026-02-11T05:00:00Z","v":108627,"vw":18.620738},{"c":17.22,"h":18.64,"l":17.22,"n":1423,"o":18.64,"t":"2026-02-12T05:00:00Z","v":58489,"vw":17.732054},{"c":18,"h":18.77,"l":17,"n":1847,"o":17.18,"t":"2026-02-13T05:00:00Z","v":91324,"vw":17.946116},{"c":18.07,"h":18.31,"l":17.77,"n":1475,"o":17.99,"t":"2026-02-17T05:00:00Z","v":81820,"vw":18.028289},{"c":17.21,"h":18.66,"l":17.01,"n":4504,"o":18.03,"t":"2026-02-18T05:00:00Z","v":63442,"vw":17.583843},{"c":16.97,"h":17.58,"l":16.97,"n":871,"o":17.15,"t":"2026-02-19T05:00:00Z","v":37427,"vw":17.138233},{"c":17.04,"h":17.18,"l":16.71,"n":1170,"o":16.81,"t":"2026-02-20T05:00:00Z","v":29950,"vw":16.982094},{"c":17.04,"h":17.7499,"l":16.46,"n":1395,"o":17.05,"t":"2026-02-23T05:00:00Z","v":71046,"vw":17.033108},{"c":17.54,"h":17.79,"l":17.05,"n":813,"o":17.18,"t":"2026-02-24T05:00:00Z","v":30139,"vw":17.468666},{"c":17.94,"h":18.2,"l":17.37,"n":1291,"o":17.69,"t":"2026-02-25T05:00:00Z","v":56352,"vw":17.888874},{"c":17.72,"h":18.24,"l":17.595,"n":1104,"o":18.06,"t":"2026-02-26T05:00:00Z","v":40114,"vw":17.869524},{"c":18.19,"h":18.34,"l":17.275,"n":1273,"o":17.56,"t":"2026-02-27T05:00:00Z","v":66318,"vw":17.964439},{"c":17.53,"h":17.97,"l":17.19,"n":1755,"o":17.82,"t":"2026-03-02T05:00:00Z","v":88738,"vw":17.616965},{"c":17.79,"h":17.84,"l":16.69,"n":914,"o":17.53,"t":"2026-03-03T05:00:00Z","v":56077,"vw":17.475189},{"c":18.74,"h":18.97,"l":17.89,"n":1431,"o":17.89,"t":"2026-03-04T05:00:00Z","v":69123,"vw":18.545745},{"c":17.94,"h":18.855,"l":17.71,"n":956,"o":18.68,"t":"2026-03-05T05:00:00Z","v":52884,"vw":18.239413},{"c":17.19,"h":17.87,"l":17.19,"n":1849,"o":17.77,"t":"2026-03-06T05:00:00Z","v":32306,"vw":17.458459},{"c":16.615,"h":17,"l":15.29,"n":1311,"o":16.89,"t":"2026-03-09T04:00:00Z","v":31842,"vw":16.647789},{"c":16.37,"h":17.09,"l":16.34,"n":765,"o":16.74,"t":"2026-03-10T04:00:00Z","v":24558,"vw":16.661453},{"c":15.44,"h":16.36,"l":15.435,"n":1410,"o":16.25,"t":"2026-03-11T04:00:00Z","v":30783,"vw":15.664197},{"c":15.06,"h":15.478,"l":14.96,"n":1342,"o":15.31,"t":"2026-03-12T04:00:00Z","v":50530,"vw":15.137795},{"c":14.82,"h":15.37,"l":14.55,"n":1572,"o":15.21,"t":"2026-03-13T04:00:00Z","v":44108,"vw":14.901318},{"c":15,"h":15.585,"l":14.57,"n":930,"o":15,"t":"2026-03-16T04:00:00Z","v":30120,"vw":14.963077},{"c":15.05,"h":15.54,"l":15.05,"n":1559,"o":15.09,"t":"2026-03-17T04:00:00Z","v":27058,"vw":15.195559},{"c":15.12,"h":15.42,"l":15,"n":786,"o":15.16,"t":"2026-03-18T04:00:00Z","v":31630,"vw":15.136576},{"c":14.71,"h":15.4199,"l":14.659,"n":1331,"o":15.23,"t":"2026-03-19T04:00:00Z","v":38866,"vw":14.899184},{"c":14.88,"h":15.35,"l":14.32,"n":798,"o":14.72,"t":"2026-03-20T04:00:00Z","v":56383,"vw":14.880048},{"c":14.9,"h":15.48,"l":14.3195,"n":1266,"o":15.14,"t":"2026-03-23T04:00:00Z","v":43152,"vw":15.029717},{"c":15.85,"h":16.03,"l":14.33,"n":2220,"o":14.62,"t":"2026-03-24T04:00:00Z","v":58377,"vw":15.704942},{"c":15.65,"h":15.99,"l":15.575,"n":682,"o":15.825,"t":"2026-03-25T04:00:00Z","v":12460,"vw":15.768974},{"c":15.39,"h":15.77,"l":15.3,"n":1614,"o":15.45,"t":"2026-03-26T04:00:00Z","v":17653,"vw":15.46314},{"c":15.19,"h":15.48,"l":14.895,"n":4038,"o":15.38,"t":"2026-03-27T04:00:00Z","v":30291,"vw":15.221618},{"c":14.74,"h":15.35,"l":14.705,"n":842,"o":15.35,"t":"2026-03-30T04:00:00Z","v":19285,"vw":14.912577},{"c":15.07,"h":15.305,"l":14.57,"n":1559,"o":14.795,"t":"2026-03-31T04:00:00Z","v":51810,"vw":15.10309},{"c":15.78,"h":15.965,"l":14.6501,"n":3289,"o":15.1,"t":"2026-04-01T04:00:00Z","v":48098,"vw":15.523291},{"c":15.43,"h":16.03,"l":15.165,"n":2297,"o":15.5,"t":"2026-04-02T04:00:00Z","v":39794,"vw":15.457049},{"c":15.66,"h":16,"l":15.19,"n":1269,"o":15.58,"t":"2026-04-06T04:00:00Z","v":46887,"vw":15.76398},{"c":15.77,"h":16.0994,"l":15.505,"n":1794,"o":15.65,"t":"2026-04-07T04:00:00Z","v":33241,"vw":15.783684},{"c":16.87,"h":17.35,"l":16.32,"n":1499,"o":16.32,"t":"2026-04-08T04:00:00Z","v":71208,"vw":16.993603},{"c":17.99,"h":18.015,"l":16.115,"n":8714,"o":16.115,"t":"2026-04-09T04:00:00Z","v":78305,"vw":17.694398},{"c":17.76,"h":18.14,"l":17.7086,"n":1142,"o":18,"t":"2026-04-10T04:00:00Z","v":40738,"vw":17.869422},{"c":18.01,"h":18.14,"l":17.69,"n":1150,"o":17.84,"t":"2026-04-13T04:00:00Z","v":24676,"vw":18.02013},{"c":18.02,"h":18.33,"l":17.65,"n":1125,"o":17.94,"t":"2026-04-14T04:00:00Z","v":37481,"vw":18.039642},{"c":17.12,"h":17.9,"l":16.88,"n":1079,"o":17.9,"t":"2026-04-15T04:00:00Z","v":45552,"vw":17.197755},{"c":16.81,"h":17.4226,"l":16.56,"n":1424,"o":17.35,"t":"2026-04-16T04:00:00Z","v":52277,"vw":16.845514},{"c":17.64,"h":17.76,"l":16.89,"n":12129,"o":16.91,"t":"2026-04-17T04:00:00Z","v":70081,"vw":17.436693},{"c":17.78,"h":18.14,"l":17.13,"n":1119,"o":17.57,"t":"2026-04-20T04:00:00Z","v":42647,"vw":17.867299},{"c":17.67,"h":18.06,"l":17.435,"n":806,"o":18,"t":"2026-04-21T04:00:00Z","v":30622,"vw":17.778682},{"c":18.01,"h":18.14,"l":17.6001,"n":821,"o":17.845,"t":"2026-04-22T04:00:00Z","v":31105,"vw":17.943491},{"c":18.16,"h":18.22,"l":17.9,"n":1167,"o":18.22,"t":"2026-04-23T04:00:00Z","v":24825,"vw":18.089283},{"c":18.06,"h":18.3,"l":17.85,"n":1490,"o":17.98,"t":"2026-04-24T04:00:00Z","v":26287,"vw":18.033024},{"c":17.8,"h":18.3,"l":17.46,"n":2077,"o":18.06,"t":"2026-04-27T04:00:00Z","v":68244,"vw":17.825063},{"c":17.26,"h":17.88,"l":16.9,"n":2165,"o":17.8,"t":"2026-04-28T04:00:00Z","v":52162,"vw":17.180921},{"c":16.3,"h":17.53,"l":16.1,"n":2484,"o":17.27,"t":"2026-04-29T04:00:00Z","v":73779,"vw":16.371702},{"c":16.52,"h":16.67,"l":16.01,"n":2582,"o":16.38,"t":"2026-04-30T04:00:00Z","v":80525,"vw":16.375623},{"c":15.71,"h":16.52,"l":15.27,"n":2826,"o":16.52,"t":"2026-05-01T04:00:00Z","v":64248,"vw":15.683077},{"c":15.03,"h":15.88,"l":14.64,"n":3080,"o":15.76,"t":"2026-05-04T04:00:00Z","v":92458,"vw":15.019955},{"c":15.84,"h":16.05,"l":15.03,"n":1461,"o":15.03,"t":"2026-05-05T04:00:00Z","v":53549,"vw":15.636402},{"c":18.09,"h":18.605,"l":16.27,"n":3260,"o":16.75,"t":"2026-05-06T04:00:00Z","v":121404,"vw":18.037546},{"c":18.41,"h":18.8699,"l":17.3847,"n":2257,"o":18.29,"t":"2026-05-07T04:00:00Z","v":112969,"vw":18.442102},{"c":19.23,"h":19.6699,"l":18.145,"n":2934,"o":18.41,"t":"2026-05-08T04:00:00Z","v":130954,"vw":19.162015},{"c":18.5,"h":19.6599,"l":18.01,"n":1792,"o":19.22,"t":"2026-05-11T04:00:00Z","v":54724,"vw":18.638083},{"c":18.59,"h":18.771,"l":17.63,"n":1030,"o":18.65,"t":"2026-05-12T04:00:00Z","v":36164,"vw":18.413321},{"c":18.11,"h":18.95,"l":17.81,"n":1202,"o":18.47,"t":"2026-05-13T04:00:00Z","v":55109,"vw":18.102788},{"c":18.2,"h":18.62,"l":17.75,"n":1107,"o":18.13,"t":"2026-05-14T04:00:00Z","v":39895,"vw":18.267397},{"c":17.47,"h":18.38,"l":17.34,"n":1039,"o":18,"t":"2026-05-15T04:00:00Z","v":33977,"vw":17.58433},{"c":17.08,"h":18.199,"l":17.02,"n":2434,"o":17.65,"t":"2026-05-18T04:00:00Z","v":62938,"vw":17.374464},{"c":15.79,"h":17,"l":15.67,"n":1987,"o":17,"t":"2026-05-19T04:00:00Z","v":76132,"vw":16.077275},{"c":15.99,"h":16.48,"l":15.615,"n":1950,"o":15.94,"t":"2026-05-20T04:00:00Z","v":118728,"vw":15.958831},{"c":15.91,"h":16.01,"l":15.01,"n":2240,"o":15.94,"t":"2026-05-21T04:00:00Z","v":75011,"vw":15.625729},{"c":15.99,"h":16.225,"l":15.53,"n":3231,"o":16,"t":"2026-05-22T04:00:00Z","v":124650,"vw":16.024244},{"c":17.06,"h":17.22,"l":16.08,"n":2659,"o":16.08,"t":"2026-05-26T04:00:00Z","v":93338,"vw":16.766147},{"c":17.49,"h":18.21,"l":16.8175,"n":1302,"o":17.29,"t":"2026-05-27T04:00:00Z","v":50468,"vw":17.394353},{"c":17.23,"h":17.74,"l":16.92,"n":2795,"o":17.5,"t":"2026-05-28T04:00:00Z","v":84677,"vw":17.271832},{"c":16.68,"h":17.46,"l":16.59,"n":1732,"o":17.18,"t":"2026-05-29T04:00:00Z","v":58650,"vw":16.891725},{"c":16.89,"h":16.9219,"l":16.26,"n":2308,"o":16.82,"t":"2026-06-01T04:00:00Z","v":67576,"vw":16.589804},{"c":17.6,"h":17.64,"l":16.88,"n":1472,"o":17,"t":"2026-06-02T04:00:00Z","v":58780,"vw":17.392401},{"c":18.01,"h":18.17,"l":17.53,"n":2129,"o":17.61,"t":"2026-06-03T04:00:00Z","v":79109,"vw":17.902183},{"c":18.66,"h":18.77,"l":17.85,"n":3551,"o":17.99,"t":"2026-06-04T04:00:00Z","v":196071,"vw":18.369691},{"c":19.91,"h":19.99,"l":18.39,"n":2790,"o":18.69,"t":"2026-06-05T04:00:00Z","v":131877,"vw":19.30589},{"c":19.5,"h":20.92,"l":19.16,"n":3379,"o":20.03,"t":"2026-06-08T04:00:00Z","v":140489,"vw":19.784605},{"c":20.16,"h":20.78,"l":19.6,"n":1975,"o":19.75,"t":"2026-06-09T04:00:00Z","v":95002,"vw":19.982319},{"c":18.84,"h":20.47,"l":18.56,"n":2033,"o":20.21,"t":"2026-06-10T04:00:00Z","v":99528,"vw":19.160076},{"c":20.05,"h":20.145,"l":18.84,"n":1851,"o":19.13,"t":"2026-06-11T04:00:00Z","v":56744,"vw":19.776517},{"c":20.02,"h":20.87,"l":19.68,"n":2462,"o":20.21,"t":"2026-06-12T04:00:00Z","v":73491,"vw":20.248966},{"c":20.01,"h":21,"l":19.9,"n":1746,"o":20.36,"t":"2026-06-15T04:00:00Z","v":60215,"vw":20.312995},{"c":19.88,"h":20.43,"l":19.85,"n":1063,"o":20.02,"t":"2026-06-16T04:00:00Z","v":41086,"vw":19.985496},{"c":20.81,"h":21,"l":19.82,"n":2719,"o":19.82,"t":"2026-06-17T04:00:00Z","v":111571,"vw":20.689014},{"c":21.86,"h":22.08,"l":20.9459,"n":1731,"o":21,"t":"2026-06-18T04:00:00Z","v":123564,"vw":21.756452},{"c":22.28,"h":23,"l":21.76,"n":3812,"o":22.01,"t":"2026-06-22T04:00:00Z","v":225199,"vw":22.402517},{"c":22.16,"h":22.485,"l":20.3801,"n":2360,"o":21.65,"t":"2026-06-23T04:00:00Z","v":94120,"vw":22.01899},{"c":22.37,"h":22.66,"l":21.525,"n":2246,"o":22.18,"t":"2026-06-24T04:00:00Z","v":90048,"vw":22.353186},{"c":23.21,"h":23.5,"l":22.32,"n":3310,"o":22.45,"t":"2026-06-25T04:00:00Z","v":109003,"vw":23.055228},{"c":24.19,"h":24.4799,"l":22.91,"n":4352,"o":23.22,"t":"2026-06-26T04:00:00Z","v":1595190,"vw":24.155166},{"c":23.54,"h":24.09,"l":22.87,"n":8532,"o":24.09,"t":"2026-06-29T04:00:00Z","v":333395,"vw":23.490421},{"c":23.2,"h":24.5,"l":22.9,"n":3788,"o":23.8,"t":"2026-06-30T04:00:00Z","v":160900,"vw":23.387733},{"c":22.65,"h":23.59,"l":22.34,"n":3811,"o":23.2,"t":"2026-07-01T04:00:00Z","v":183591,"vw":22.909955},{"c":22.86,"h":23.175,"l":22.13,"n":3395,"o":22.65,"t":"2026-07-02T04:00:00Z","v":171055,"vw":22.736139},{"c":22.34,"h":23.23,"l":21.5,"n":3402,"o":22.9,"t":"2026-07-06T04:00:00Z","v":153091,"vw":22.290731},{"c":21.88,"h":23,"l":21.71,"n":5744,"o":22.56,"t":"2026-07-07T04:00:00Z","v":183871,"vw":22.059989},{"c":21.25,"h":22.925,"l":21.05,"n":2973,"o":21.65,"t":"2026-07-08T04:00:00Z","v":89620,"vw":21.397182},{"c":23.1,"h":23.25,"l":21.765,"n":3961,"o":22.26,"t":"2026-07-09T04:00:00Z","v":125969,"vw":22.850271},{"c":22.62,"h":23.815,"l":22.52,"n":3654,"o":23.33,"t":"2026-07-10T04:00:00Z","v":109555,"vw":23.013568},{"c":22.09,"h":23.025,"l":21.99,"n":2182,"o":22.62,"t":"2026-07-13T04:00:00Z","v":75679,"vw":22.416852},{"c":22.76,"h":23.19,"l":21.8708,"n":1919,"o":22.22,"t":"2026-07-14T04:00:00Z","v":65893,"vw":22.73264},{"c":22.53,"h":23,"l":21.945,"n":2667,"o":22.84,"t":"2026-07-15T04:00:00Z","v":103898,"vw":22.379502},{"c":22.3,"h":23.03,"l":22.21,"n":2067,"o":22.35,"t":"2026-07-16T04:00:00Z","v":72399,"vw":22.484167},{"c":22.59,"h":22.64,"l":21.91,"n":1887,"o":21.92,"t":"2026-07-17T04:00:00Z","v":90794,"vw":22.395028},{"c":22.11,"h":23.8899,"l":21.975,"n":1758,"o":22.76,"t":"2026-07-20T04:00:00Z","v":59679,"vw":22.347527},{"c":23.12,"h":23.345,"l":22.13,"n":2276,"o":22.13,"t":"2026-07-21T04:00:00Z","v":95632,"vw":23.000202},{"c":23.3,"h":23.88,"l":23,"n":2450,"o":23,"t":"2026-07-22T04:00:00Z","v":157756,"vw":23.380827},{"c":23.11,"h":24.2,"l":22.6,"n":2296,"o":24.12,"t":"2026-07-23T04:00:00Z","v":86221,"vw":23.208573},{"c":23.22,"h":24,"l":22.66,"n":2564,"o":23.21,"t":"2026-07-24T04:00:00Z","v":95416,"vw":23.353181},{"c":23.25,"h":24,"l":23.03,"n":1376,"o":23.55,"t":"2026-07-27T04:00:00Z","v":60445,"vw":23.332411},{"c":23.11,"h":23.72,"l":22.68,"n":1893,"o":23.23,"t":"2026-07-28T04:00:00Z","v":44976,"vw":23.126561},{"c":22.25,"h":23.21,"l":22.0937,"n":2688,"o":23.11,"t":"2026-07-29T04:00:00Z","v":111498,"vw":22.416658},{"c":22.79,"h":22.975,"l":22.09,"n":1943,"o":22.37,"t":"2026-07-30T04:00:00Z","v":60308,"vw":22.73102},{"c":22.81,"h":23.08,"l":22.64,"n":2156,"o":23,"t":"2026-07-31T04:00:00Z","v":58158,"vw":22.843277},{"c":23.14,"h":23.75,"l":22.92,"n":2192,"o":22.92,"t":"2026-08-03T04:00:00Z","v":73970,"vw":23.283113},{"c":24.02,"h":24.6,"l":23.1,"n":2005,"o":23.41,"t":"2026-08-04T04:00:00Z","v":92008,"vw":23.96385},{"c":23.81,"h":24.56,"l":23.46,"n":2088,"o":24.02,"t":"2026-08-05T04:00:00Z","v":90684,"vw":23.837002},{"c":23.35,"h":24.24,"l":23.3,"n":1958,"o":23.84,"t":"2026-08-06T04:00:00Z","v":84109,"vw":23.684809},{"c":24.14,"h":24.22,"l":23.3,"n":2366,"o":23.48,"t":"2026-08-07T04:00:00Z","v":97622,"vw":23.769525},{"c":23.71,"h":24.29,"l":23.4,"n":1832,"o":24.14,"t":"2026-08-10T04:00:00Z","v":64974,"vw":23.795662},{"c":24.16,"h":24.57,"l":23.24,"n":1414,"o":23.72,"t":"2026-08-11T04:00:00Z","v":57788,"vw":24.223131},{"c":24.58,"h":25,"l":24.18,"n":2708,"o":24.18,"t":"2026-08-12T04:00:00Z","v":105700,"vw":24.649167},{"c":24.17,"h":24.68,"l":23.73,"n":2266,"o":24.68,"t":"2026-08-13T04:00:00Z","v":85921,"vw":24.199048},{"c":24.54,"h":24.795,"l":23.47,"n":2326,"o":24.18,"t":"2026-08-14T04:00:00Z","v":79470,"vw":24.436776},{"c":25.16,"h":25.24,"l":24.5,"n":2120,"o":24.5,"t":"2026-08-17T04:00:00Z","v":102469,"vw":24.979934},{"c":24.95,"h":25.298,"l":24.28,"n":2924,"o":25.03,"t":"2026-08-18T04:00:00Z","v":96172,"vw":24.856123},{"c":23.68,"h":25.5,"l":23.4301,"n":3273,"o":25.15,"t":"2026-08-19T04:00:00Z","v":147762,"vw":23.900896},{"c":24.47,"h":25,"l":22.15,"n":5950,"o":24.96,"t":"2026-08-20T04:00:00Z","v":222680,"vw":23.823409},{"c":23.42,"h":25.155,"l":22.92,"n":3651,"o":24.85,"t":"2026-08-21T04:00:00Z","v":185819,"vw":23.64439},{"c":22.62,"h":23.59,"l":22.35,"n":3964,"o":23.4,"t":"2026-08-24T04:00:00Z","v":139343,"vw":22.895562},{"c":23.49,"h":23.53,"l":22.735,"n":2261,"o":22.81,"t":"2026-08-25T04:00:00Z","v":84505,"vw":23.223534},{"c":23.52,"h":24.2099,"l":23.32,"n":2012,"o":23.45,"t":"2026-08-26T04:00:00Z","v":79703,"vw":23.566465},{"c":23.36,"h":23.709,"l":22.64,"n":2557,"o":23.41,"t":"2026-08-27T04:00:00Z","v":112145,"vw":23.304292},{"c":23.12,"h":24,"l":22.4,"n":2789,"o":23.41,"t":"2026-08-28T04:00:00Z","v":116052,"vw":23.024189},{"c":22.95,"h":23.81,"l":22.44,"n":2282,"o":23.01,"t":"2026-08-31T04:00:00Z","v":97982,"vw":22.862653},{"c":22.42,"h":23.01,"l":22.1601,"n":2489,"o":22.69,"t":"2026-09-01T04:00:00Z","v":70068,"vw":22.47659},{"c":22.84,"h":22.91,"l":22.27,"n":2336,"o":22.52,"t":"2026-09-02T04:00:00Z","v":87447,"vw":22.703714},{"c":22.81,"h":23.3,"l":22.49,"n":1758,"o":22.99,"t":"2026-09-03T04:00:00Z","v":57588,"vw":22.877844},{"c":23.85,"h":23.8964,"l":22.65,"n":2180,"o":22.65,"t":"2026-09-04T04:00:00Z","v":105657,"vw":23.552485},{"c":24.41,"h":24.6,"l":23.5101,"n":1766,"o":23.67,"t":"2026-09-08T04:00:00Z","v":82562,"vw":24.291629},{"c":24.67,"h":24.74,"l":23.85,"n":1822,"o":24.11,"t":"2026-09-09T04:00:00Z","v":60212,"vw":24.515659},{"c":24.34,"h":24.69,"l":23.63,"n":1991,"o":24.43,"t":"2026-09-10T04:00:00Z","v":72180,"vw":24.276358},{"c":24.54,"h":24.9,"l":24.31,"n":1772,"o":24.73,"t":"2026-09-11T04:00:00Z","v":50977,"vw":24.534885},{"c":24.1,"h":24.405,"l":23.715,"n":2547,"o":24.27,"t":"2026-09-14T04:00:00Z","v":73116,"vw":24.059378},{"c":24.75,"h":25,"l":24.015,"n":3158,"o":24.1,"t":"2026-09-15T04:00:00Z","v":165073,"vw":24.675796},{"c":24.32,"h":24.81,"l":23.56,"n":2148,"o":24.75,"t":"2026-09-16T04:00:00Z","v":69016,"vw":24.219886},{"c":24.7,"h":24.99,"l":24.27,"n":1705,"o":24.8,"t":"2026-09-17T04:00:00Z","v":44744,"vw":24.71739},{"c":24.88,"h":25.31,"l":23.97,"n":1996,"o":24.48,"t":"2026-09-18T04:00:00Z","v":237344,"vw":24.812229},{"c":25.34,"h":25.498,"l":24.86,"n":2362,"o":24.96,"t":"2026-09-21T04:00:00Z","v":84570,"vw":25.262797},{"c":25.93,"h":25.99,"l":25.4,"n":2497,"o":25.61,"t":"2026-09-22T04:00:00Z","v":75327,"vw":25.79928},{"c":25.85,"h":26.145,"l":25.35,"n":1919,"o":25.99,"t":"2026-09-23T04:00:00Z","v":54841,"vw":25.841528},{"c":25.94,"h":26.18,"l":25.36,"n":2329,"o":25.76,"t":"2026-09-24T04:00:00Z","v":63945,"vw":25.81645},{"c":26.13,"h":26.67,"l":25.43,"n":3108,"o":25.98,"t":"2026-09-25T04:00:00Z","v":61952,"vw":26.175923},{"c":26.46,"h":26.635,"l":25.94,"n":2203,"o":25.95,"t":"2026-09-28T04:00:00Z","v":84623,"vw":26.385901},{"c":26.45,"h":26.96,"l":26.095,"n":2044,"o":26.96,"t":"2026-09-29T04:00:00Z","v":68707,"vw":26.471766},{"c":26.2,"h":26.56,"l":25.71,"n":1795,"o":26.46,"t":"2026-09-30T04:00:00Z","v":140236,"vw":26.206684},{"c":26.86,"h":26.95,"l":25.2501,"n":2542,"o":26.15,"t":"2026-10-01T04:00:00Z","v":99117,"vw":26.445299},{"c":28.505,"h":28.75,"l":27.1,"n":2569,"o":27.1,"t":"2026-10-02T04:00:00Z","v":127988,"vw":28.191443},{"c":28.72,"h":29.235,"l":27.995,"n":2217,"o":28.51,"t":"2026-10-05T04:00:00Z","v":89227,"vw":28.732493},{"c":28.56,"h":29.135,"l":28.49,"n":2146,"o":29.09,"t":"2026-10-06T04:00:00Z","v":45022,"vw":28.681543},{"c":27.21,"h":28.18,"l":26.795,"n":2614,"o":27.96,"t":"2026-10-07T04:00:00Z","v":103600,"vw":27.286323},{"c":26.02,"h":26.94,"l":25.67,"n":1797,"o":26.94,"t":"2026-10-08T04:00:00Z","v":73347,"vw":26.227838},{"c":26.26,"h":26.48,"l":25.995,"n":1785,"o":26.02,"t":"2026-10-09T04:00:00Z","v":47635,"vw":26.283729},{"c":26.25,"h":26.7199,"l":25.4648,"n":1515,"o":26.21,"t":"2026-10-12T04:00:00Z","v":50473,"vw":26.346803},{"c":26.79,"h":27.01,"l":25.9798,"n":1524,"o":26.25,"t":"2026-10-13T04:00:00Z","v":58078,"vw":26.613103},{"c":26.05,"h":26.72,"l":25.94,"n":2071,"o":26.05,"t":"2026-10-14T04:00:00Z","v":71106,"vw":26.147347},{"c":25.35,"h":26.1,"l":25.26,"n":1960,"o":26.1,"t":"2026-10-15T04:00:00Z","v":63684,"vw":25.515521},{"c":24.47,"h":25.55,"l":24.38,"n":1929,"o":25.4,"t":"2026-10-16T04:00:00Z","v":69608,"vw":24.714774},{"c":24.48,"h":24.9702,"l":24.01,"n":1762,"o":24.52,"t":"2026-10-19T04:00:00Z","v":61567,"vw":24.464937},{"c":25.09,"h":25.3499,"l":24.01,"n":1640,"o":24.53,"t":"2026-10-20T04:00:00Z","v":38253,"vw":25.001401},{"c":25.88,"h":25.97,"l":24.13,"n":1631,"o":25.13,"t":"2026-10-21T04:00:00Z","v":57415,"vw":25.637037},{"c":23.95,"h":25.655,"l":23.61,"n":2327,"o":25.58,"t":"2026-10-22T04:00:00Z","v":82625,"vw":24.341753}],"volatilityBars":[{"c":24.925,"h":25.0101,"l":24.86,"n":76,"o":24.96,"t":"2026-09-21T13:30:00Z","v":4669,"vw":24.941439},{"c":25.01,"h":25.22,"l":25,"n":28,"o":25.09,"t":"2026-09-21T13:45:00Z","v":3248,"vw":25.014848},{"c":25.13,"h":25.205,"l":25.11,"n":35,"o":25.11,"t":"2026-09-21T14:00:00Z","v":1985,"vw":25.151094},{"c":25.065,"h":25.24,"l":25.065,"n":34,"o":25.17,"t":"2026-09-21T14:15:00Z","v":3177,"vw":25.138077},{"c":25.12,"h":25.23,"l":25.12,"n":18,"o":25.22,"t":"2026-09-21T14:30:00Z","v":567,"vw":25.165852},{"c":25.23,"h":25.23,"l":25.12,"n":8,"o":25.12,"t":"2026-09-21T14:45:00Z","v":355,"vw":25.16},{"c":25.13,"h":25.13,"l":25.13,"n":2,"o":25.13,"t":"2026-09-21T15:00:00Z","v":101,"vw":25.13},{"c":25.13,"h":25.24,"l":25.13,"n":66,"o":25.23,"t":"2026-09-21T15:15:00Z","v":4963,"vw":25.186936},{"c":25.07,"h":25.07,"l":25.07,"n":5,"o":25.07,"t":"2026-09-21T15:30:00Z","v":169,"vw":25.07},{"c":25.06,"h":25.075,"l":25.06,"n":40,"o":25.075,"t":"2026-09-21T15:45:00Z","v":1082,"vw":25.070228},{"c":25.255,"h":25.31,"l":25.1,"n":47,"o":25.1,"t":"2026-09-21T16:00:00Z","v":2001,"vw":25.191329},{"c":25.16,"h":25.255,"l":25.16,"n":62,"o":25.1601,"t":"2026-09-21T16:15:00Z","v":2046,"vw":25.199537},{"c":25.21,"h":25.21,"l":25.145,"n":25,"o":25.15,"t":"2026-09-21T16:30:00Z","v":748,"vw":25.169},{"c":25.19,"h":25.24,"l":25.18,"n":29,"o":25.18,"t":"2026-09-21T16:45:00Z","v":1119,"vw":25.191429},{"c":25.18,"h":25.29,"l":25.18,"n":43,"o":25.19,"t":"2026-09-21T17:00:00Z","v":1955,"vw":25.201952},{"c":25.225,"h":25.225,"l":25.185,"n":18,"o":25.225,"t":"2026-09-21T17:15:00Z","v":1212,"vw":25.200477},{"c":25.27,"h":25.27,"l":25.18,"n":59,"o":25.225,"t":"2026-09-21T17:30:00Z","v":2107,"vw":25.207472},{"c":25.33,"h":25.33,"l":25.32,"n":22,"o":25.32,"t":"2026-09-21T17:45:00Z","v":659,"vw":25.323333},{"c":25.38,"h":25.38,"l":25.35,"n":42,"o":25.35,"t":"2026-09-21T18:00:00Z","v":2899,"vw":25.352397},{"c":25.4,"h":25.46,"l":25.4,"n":49,"o":25.4,"t":"2026-09-21T18:15:00Z","v":2945,"vw":25.41181},{"c":25.37,"h":25.37,"l":25.33,"n":18,"o":25.33,"t":"2026-09-21T18:30:00Z","v":457,"vw":25.35},{"c":25.35,"h":25.4,"l":25.35,"n":69,"o":25.4,"t":"2026-09-21T18:45:00Z","v":2518,"vw":25.391289},{"c":25.4,"h":25.415,"l":25.31,"n":113,"o":25.415,"t":"2026-09-21T19:00:00Z","v":2545,"vw":25.371176},{"c":25.32,"h":25.43,"l":25.32,"n":88,"o":25.43,"t":"2026-09-21T19:15:00Z","v":2610,"vw":25.364063},{"c":25.43,"h":25.48,"l":25.32,"n":169,"o":25.388,"t":"2026-09-21T19:30:00Z","v":4861,"vw":25.390705},{"c":25.435,"h":25.498,"l":25.31,"n":361,"o":25.445,"t":"2026-09-21T19:45:00Z","v":11576,"vw":25.428446},{"c":25.34,"h":25.34,"l":25.34,"n":11,"o":25.34,"t":"2026-09-21T20:00:00Z","v":14008,"vw":25.34},{"c":25.51,"h":25.943,"l":25.51,"n":18,"o":25.61,"t":"2026-09-22T13:30:00Z","v":957,"vw":25.635464},{"c":25.625,"h":25.73,"l":25.625,"n":27,"o":25.71,"t":"2026-09-22T13:45:00Z","v":1229,"vw":25.691195},{"c":25.59,"h":25.6,"l":25.54,"n":25,"o":25.56,"t":"2026-09-22T14:00:00Z","v":1042,"vw":25.563027},{"c":25.71,"h":25.75,"l":25.61,"n":53,"o":25.61,"t":"2026-09-22T14:15:00Z","v":2434,"vw":25.725396},{"c":25.61,"h":25.755,"l":25.6,"n":87,"o":25.6449,"t":"2026-09-22T14:30:00Z","v":5811,"vw":25.672533},{"c":25.605,"h":25.605,"l":25.605,"n":4,"o":25.605,"t":"2026-09-22T14:45:00Z","v":263,"vw":25.605},{"c":25.46,"h":25.52,"l":25.4,"n":44,"o":25.52,"t":"2026-09-22T15:00:00Z","v":1456,"vw":25.47375},{"c":25.55,"h":25.55,"l":25.55,"n":11,"o":25.55,"t":"2026-09-22T15:15:00Z","v":255,"vw":25.55},{"c":25.505,"h":25.505,"l":25.5,"n":50,"o":25.5,"t":"2026-09-22T15:30:00Z","v":1462,"vw":25.503571},{"c":25.62,"h":25.62,"l":25.505,"n":44,"o":25.505,"t":"2026-09-22T15:45:00Z","v":1056,"vw":25.5825},{"c":25.66,"h":25.66,"l":25.62,"n":24,"o":25.62,"t":"2026-09-22T16:00:00Z","v":779,"vw":25.64},{"c":25.6,"h":25.6,"l":25.6,"n":4,"o":25.6,"t":"2026-09-22T16:30:00Z","v":125,"vw":25.6},{"c":25.755,"h":25.755,"l":25.7,"n":45,"o":25.7,"t":"2026-09-22T16:45:00Z","v":946,"vw":25.726},{"c":25.7099,"h":25.7099,"l":25.67,"n":30,"o":25.68,"t":"2026-09-22T17:00:00Z","v":1285,"vw":25.689178},{"c":25.67,"h":25.72,"l":25.67,"n":17,"o":25.69,"t":"2026-09-22T17:15:00Z","v":1222,"vw":25.688631},{"c":25.74,"h":25.74,"l":25.665,"n":59,"o":25.665,"t":"2026-09-22T17:30:00Z","v":2299,"vw":25.69795},{"c":25.94,"h":25.94,"l":25.74,"n":106,"o":25.74,"t":"2026-09-22T17:45:00Z","v":3081,"vw":25.894391},{"c":25.6687,"h":25.93,"l":25.6687,"n":99,"o":25.905,"t":"2026-09-22T18:00:00Z","v":5994,"vw":25.84649},{"c":25.75,"h":25.75,"l":25.68,"n":25,"o":25.68,"t":"2026-09-22T18:15:00Z","v":1130,"vw":25.724824},{"c":25.76,"h":25.765,"l":25.75,"n":8,"o":25.75,"t":"2026-09-22T18:30:00Z","v":449,"vw":25.75625},{"c":25.76,"h":25.83,"l":25.75,"n":62,"o":25.75,"t":"2026-09-22T18:45:00Z","v":2461,"vw":25.773063},{"c":25.76,"h":25.76,"l":25.76,"n":15,"o":25.76,"t":"2026-09-22T19:00:00Z","v":419,"vw":25.76},{"c":25.705,"h":25.78,"l":25.705,"n":110,"o":25.78,"t":"2026-09-22T19:15:00Z","v":3408,"vw":25.752009},{"c":25.83,"h":25.83,"l":25.77,"n":76,"o":25.78,"t":"2026-09-22T19:30:00Z","v":2756,"vw":25.781184},{"c":25.96,"h":25.99,"l":25.84,"n":447,"o":25.84,"t":"2026-09-22T19:45:00Z","v":11469,"vw":25.945605},{"c":25.93,"h":25.93,"l":25.93,"n":13,"o":25.93,"t":"2026-09-22T20:00:00Z","v":10521,"vw":25.93},{"c":25.76,"h":26,"l":25.69,"n":70,"o":25.99,"t":"2026-09-23T13:30:00Z","v":3459,"vw":25.94341},{"c":26.145,"h":26.145,"l":25.35,"n":65,"o":25.35,"t":"2026-09-23T13:45:00Z","v":3461,"vw":25.629504},{"c":25.65,"h":25.65,"l":25.65,"n":12,"o":25.65,"t":"2026-09-23T14:15:00Z","v":332,"vw":25.65},{"c":25.59,"h":25.59,"l":25.59,"n":3,"o":25.59,"t":"2026-09-23T14:30:00Z","v":207,"vw":25.59},{"c":26.0125,"h":26.0125,"l":25.66,"n":49,"o":25.66,"t":"2026-09-23T15:00:00Z","v":2582,"vw":25.775435},{"c":25.995,"h":25.995,"l":25.985,"n":6,"o":25.985,"t":"2026-09-23T15:15:00Z","v":252,"vw":25.99},{"c":25.99,"h":26.105,"l":25.99,"n":116,"o":26.0233,"t":"2026-09-23T15:30:00Z","v":4858,"vw":26.047464},{"c":25.89,"h":25.89,"l":25.89,"n":3,"o":25.89,"t":"2026-09-23T15:45:00Z","v":126,"vw":25.89},{"c":25.85,"h":25.88,"l":25.85,"n":26,"o":25.88,"t":"2026-09-23T16:00:00Z","v":710,"vw":25.8725},{"c":25.985,"h":25.985,"l":25.985,"n":3,"o":25.985,"t":"2026-09-23T16:15:00Z","v":103,"vw":25.985},{"c":25.9399,"h":25.9399,"l":25.83,"n":13,"o":25.835,"t":"2026-09-23T16:45:00Z","v":523,"vw":25.861815},{"c":25.78,"h":25.93,"l":25.78,"n":17,"o":25.93,"t":"2026-09-23T17:00:00Z","v":336,"vw":25.855},{"c":25.98,"h":25.98,"l":25.78,"n":40,"o":25.78,"t":"2026-09-23T17:15:00Z","v":1605,"vw":25.8615},{"c":25.9212,"h":25.9212,"l":25.9212,"n":5,"o":25.9212,"t":"2026-09-23T17:30:00Z","v":157,"vw":25.9212},{"c":25.91,"h":25.91,"l":25.855,"n":35,"o":25.86,"t":"2026-09-23T17:45:00Z","v":1812,"vw":25.877692},{"c":25.84,"h":25.88,"l":25.84,"n":34,"o":25.88,"t":"2026-09-23T18:00:00Z","v":1133,"vw":25.85},{"c":25.825,"h":25.84,"l":25.825,"n":13,"o":25.84,"t":"2026-09-23T18:15:00Z","v":312,"vw":25.8325},{"c":25.695,"h":25.825,"l":25.66,"n":46,"o":25.825,"t":"2026-09-23T18:30:00Z","v":963,"vw":25.767143},{"c":25.625,"h":25.88,"l":25.625,"n":80,"o":25.705,"t":"2026-09-23T19:00:00Z","v":2927,"vw":25.770777},{"c":25.61,"h":25.61,"l":25.61,"n":5,"o":25.61,"t":"2026-09-23T19:15:00Z","v":204,"vw":25.61},{"c":25.73,"h":25.81,"l":25.67,"n":89,"o":25.69,"t":"2026-09-23T19:30:00Z","v":3790,"vw":25.746864},{"c":25.92,"h":25.95,"l":25.68,"n":308,"o":25.725,"t":"2026-09-23T19:45:00Z","v":7399,"vw":25.830078},{"c":25.85,"h":25.85,"l":25.85,"n":8,"o":25.85,"t":"2026-09-23T20:00:00Z","v":9779,"vw":25.85},{"c":25.82,"h":25.925,"l":25.76,"n":49,"o":25.76,"t":"2026-09-24T13:30:00Z","v":2681,"vw":25.847705},{"c":25.615,"h":25.615,"l":25.615,"n":3,"o":25.615,"t":"2026-09-24T13:45:00Z","v":112,"vw":25.615},{"c":25.965,"h":26.18,"l":25.615,"n":79,"o":25.615,"t":"2026-09-24T14:00:00Z","v":5513,"vw":25.82303},{"c":25.66,"h":25.79,"l":25.66,"n":47,"o":25.73,"t":"2026-09-24T14:15:00Z","v":1607,"vw":25.74},{"c":25.46,"h":25.715,"l":25.46,"n":33,"o":25.715,"t":"2026-09-24T14:45:00Z","v":353,"vw":25.5875},{"c":25.55,"h":25.55,"l":25.42,"n":38,"o":25.48,"t":"2026-09-24T15:00:00Z","v":2701,"vw":25.444143},{"c":25.36,"h":25.365,"l":25.36,"n":14,"o":25.365,"t":"2026-09-24T15:15:00Z","v":423,"vw":25.3625},{"c":25.595,"h":25.61,"l":25.48,"n":56,"o":25.52,"t":"2026-09-24T15:30:00Z","v":2693,"vw":25.537495},{"c":25.695,"h":25.695,"l":25.695,"n":8,"o":25.695,"t":"2026-09-24T16:00:00Z","v":301,"vw":25.695},{"c":26.02,"h":26.02,"l":25.75,"n":44,"o":25.75,"t":"2026-09-24T16:15:00Z","v":1193,"vw":25.848},{"c":25.947,"h":26.04,"l":25.947,"n":25,"o":26.02,"t":"2026-09-24T16:30:00Z","v":1030,"vw":25.994773},{"c":25.85,"h":25.85,"l":25.85,"n":17,"o":25.85,"t":"2026-09-24T16:45:00Z","v":253,"vw":25.85},{"c":25.93,"h":25.94,"l":25.81,"n":39,"o":25.81,"t":"2026-09-24T17:00:00Z","v":1006,"vw":25.909},{"c":25.935,"h":26.0802,"l":25.89,"n":25,"o":25.89,"t":"2026-09-24T17:15:00Z","v":1250,"vw":26.001112},{"c":25.7,"h":25.76,"l":25.7,"n":59,"o":25.73,"t":"2026-09-24T17:45:00Z","v":2399,"vw":25.73},{"c":25.69,"h":25.765,"l":25.69,"n":19,"o":25.7,"t":"2026-09-24T18:00:00Z","v":510,"vw":25.718333},{"c":25.79,"h":26.0261,"l":25.735,"n":80,"o":25.81,"t":"2026-09-24T18:15:00Z","v":2153,"vw":25.88244},{"c":25.85,"h":25.85,"l":25.7585,"n":22,"o":25.85,"t":"2026-09-24T18:30:00Z","v":709,"vw":25.810274},{"c":25.94,"h":25.94,"l":25.885,"n":6,"o":25.885,"t":"2026-09-24T18:45:00Z","v":271,"vw":25.9125},{"c":25.85,"h":25.935,"l":25.79,"n":33,"o":25.935,"t":"2026-09-24T19:00:00Z","v":588,"vw":25.858333},{"c":25.73,"h":25.85,"l":25.73,"n":47,"o":25.73,"t":"2026-09-24T19:15:00Z","v":1421,"vw":25.743333},{"c":25.805,"h":25.84,"l":25.705,"n":47,"o":25.705,"t":"2026-09-24T19:30:00Z","v":2067,"vw":25.75602},{"c":25.9,"h":25.97,"l":25.66,"n":422,"o":25.74,"t":"2026-09-24T19:45:00Z","v":9037,"vw":25.803749},{"c":25.94,"h":25.94,"l":25.94,"n":10,"o":25.94,"t":"2026-09-24T20:00:00Z","v":11135,"vw":25.94},{"c":26.15,"h":26.19,"l":25.43,"n":31,"o":25.98,"t":"2026-09-25T13:30:00Z","v":2094,"vw":25.727543},{"c":26.44,"h":26.67,"l":26,"n":74,"o":26.042,"t":"2026-09-25T13:45:00Z","v":2651,"vw":26.213358},{"c":26.07,"h":26.1,"l":25.85,"n":45,"o":26.1,"t":"2026-09-25T14:00:00Z","v":799,"vw":25.969453},{"c":26.07,"h":26.25,"l":26.07,"n":20,"o":26.25,"t":"2026-09-25T14:15:00Z","v":528,"vw":26.16},{"c":26.01,"h":26.01,"l":26.01,"n":15,"o":26.01,"t":"2026-09-25T14:30:00Z","v":405,"vw":26.01},{"c":26.16,"h":26.16,"l":26.16,"n":13,"o":26.16,"t":"2026-09-25T15:00:00Z","v":185,"vw":26.16},{"c":26.11,"h":26.3,"l":26.11,"n":22,"o":26.27,"t":"2026-09-25T15:15:00Z","v":427,"vw":26.237677},{"c":26.21,"h":26.21,"l":26.21,"n":33,"o":26.21,"t":"2026-09-25T15:30:00Z","v":660,"vw":26.21},{"c":26.3,"h":26.34,"l":26.3,"n":40,"o":26.34,"t":"2026-09-25T15:45:00Z","v":1057,"vw":26.322544},{"c":26.545,"h":26.545,"l":26.38,"n":96,"o":26.4,"t":"2026-09-25T16:00:00Z","v":3195,"vw":26.436964},{"c":26.36,"h":26.555,"l":26.36,"n":60,"o":26.5075,"t":"2026-09-25T16:15:00Z","v":1666,"vw":26.41325},{"c":26.225,"h":26.34,"l":26.225,"n":89,"o":26.32,"t":"2026-09-25T16:30:00Z","v":2314,"vw":26.287692},{"c":26.24,"h":26.25,"l":26.16,"n":75,"o":26.23,"t":"2026-09-25T16:45:00Z","v":1993,"vw":26.215},{"c":26.29,"h":26.3,"l":26.24,"n":31,"o":26.24,"t":"2026-09-25T17:00:00Z","v":1157,"vw":26.278889},{"c":26.21,"h":26.21,"l":26.21,"n":3,"o":26.21,"t":"2026-09-25T17:15:00Z","v":519,"vw":26.21},{"c":26.26,"h":26.3,"l":26.24,"n":99,"o":26.275,"t":"2026-09-25T17:30:00Z","v":2384,"vw":26.2695},{"c":26.24,"h":26.25,"l":26.24,"n":19,"o":26.25,"t":"2026-09-25T17:45:00Z","v":448,"vw":26.245},{"c":26.2,"h":26.33,"l":26.19,"n":79,"o":26.32,"t":"2026-09-25T18:00:00Z","v":5634,"vw":26.244778},{"c":26.095,"h":26.17,"l":26.095,"n":17,"o":26.17,"t":"2026-09-25T18:15:00Z","v":477,"vw":26.141667},{"c":26.175,"h":26.175,"l":26.175,"n":4,"o":26.175,"t":"2026-09-25T18:30:00Z","v":126,"vw":26.175},{"c":26.11,"h":26.11,"l":26.11,"n":16,"o":26.11,"t":"2026-09-25T18:45:00Z","v":375,"vw":26.11},{"c":26.19,"h":26.19,"l":26.1,"n":47,"o":26.13,"t":"2026-09-25T19:00:00Z","v":1270,"vw":26.147857},{"c":26.07,"h":26.15,"l":26,"n":67,"o":26.15,"t":"2026-09-25T19:15:00Z","v":2543,"vw":26.068011},{"c":26.16,"h":26.16,"l":26.09,"n":112,"o":26.1,"t":"2026-09-25T19:30:00Z","v":1830,"vw":26.125833},{"c":26.13,"h":26.23,"l":26.1,"n":324,"o":26.23,"t":"2026-09-25T19:45:00Z","v":6780,"vw":26.149005},{"c":26.13,"h":26.13,"l":26.13,"n":7,"o":26.13,"t":"2026-09-25T20:00:00Z","v":10490,"vw":26.13},{"c":25.95,"h":25.95,"l":25.95,"n":5,"o":25.95,"t":"2026-09-28T13:30:00Z","v":689,"vw":25.95},{"c":25.94,"h":25.94,"l":25.94,"n":7,"o":25.94,"t":"2026-09-28T13:45:00Z","v":2104,"vw":25.94},{"c":26.22,"h":26.22,"l":26.065,"n":39,"o":26.15,"t":"2026-09-28T14:00:00Z","v":1184,"vw":26.145298},{"c":26.36,"h":26.36,"l":26.36,"n":9,"o":26.36,"t":"2026-09-28T14:15:00Z","v":140,"vw":26.36},{"c":26.27,"h":26.395,"l":26.27,"n":14,"o":26.395,"t":"2026-09-28T14:30:00Z","v":363,"vw":26.348333},{"c":26.49,"h":26.515,"l":26.33,"n":117,"o":26.36,"t":"2026-09-28T14:45:00Z","v":12844,"vw":26.418524},{"c":26.27,"h":26.635,"l":26.27,"n":108,"o":26.495,"t":"2026-09-28T15:00:00Z","v":5291,"vw":26.45021},{"c":26.13,"h":26.27,"l":26.13,"n":77,"o":26.27,"t":"2026-09-28T15:15:00Z","v":2301,"vw":26.203077},{"c":26.1322,"h":26.1322,"l":26.1322,"n":2,"o":26.1322,"t":"2026-09-28T15:45:00Z","v":251,"vw":26.1322},{"c":26.23,"h":26.23,"l":26.22,"n":26,"o":26.22,"t":"2026-09-28T16:00:00Z","v":770,"vw":26.225},{"c":26.33,"h":26.405,"l":26.3,"n":24,"o":26.4,"t":"2026-09-28T16:15:00Z","v":937,"vw":26.354438},{"c":26.25,"h":26.25,"l":26.25,"n":9,"o":26.25,"t":"2026-09-28T16:30:00Z","v":323,"vw":26.25},{"c":26.225,"h":26.225,"l":26.15,"n":21,"o":26.16,"t":"2026-09-28T16:45:00Z","v":843,"vw":26.200862},{"c":26.4,"h":26.4,"l":26.22,"n":41,"o":26.22,"t":"2026-09-28T17:00:00Z","v":1902,"vw":26.264308},{"c":26.49,"h":26.49,"l":26.28,"n":17,"o":26.28,"t":"2026-09-28T17:15:00Z","v":770,"vw":26.406},{"c":26.47,"h":26.5,"l":26.33,"n":84,"o":26.405,"t":"2026-09-28T17:30:00Z","v":4176,"vw":26.422321},{"c":26.48,"h":26.48,"l":26.48,"n":7,"o":26.48,"t":"2026-09-28T17:45:00Z","v":1640,"vw":26.48},{"c":26.41,"h":26.57,"l":26.41,"n":56,"o":26.48,"t":"2026-09-28T18:00:00Z","v":2293,"vw":26.45651},{"c":26.43,"h":26.5,"l":26.33,"n":51,"o":26.41,"t":"2026-09-28T18:30:00Z","v":2200,"vw":26.434199},{"c":26.435,"h":26.47,"l":26.42,"n":39,"o":26.43,"t":"2026-09-28T18:45:00Z","v":1521,"vw":26.449615},{"c":26.354,"h":26.405,"l":26.33,"n":60,"o":26.38,"t":"2026-09-28T19:00:00Z","v":3463,"vw":26.375913},{"c":26.43,"h":26.43,"l":26.3,"n":141,"o":26.3,"t":"2026-09-28T19:15:00Z","v":3831,"vw":26.375237},{"c":26.42,"h":26.47,"l":26.41,"n":45,"o":26.47,"t":"2026-09-28T19:30:00Z","v":1461,"vw":26.426667},{"c":26.44,"h":26.465,"l":26.41,"n":259,"o":26.455,"t":"2026-09-28T19:45:00Z","v":6878,"vw":26.43775},{"c":26.46,"h":26.46,"l":26.46,"n":7,"o":26.46,"t":"2026-09-28T20:00:00Z","v":10381,"vw":26.46},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-09-29T12:15:00Z","v":200,"vw":26.7},{"c":26.595,"h":26.96,"l":26.5,"n":174,"o":26.96,"t":"2026-09-29T13:30:00Z","v":15546,"vw":26.622432},{"c":26.5,"h":26.645,"l":26.5,"n":32,"o":26.645,"t":"2026-09-29T13:45:00Z","v":1344,"vw":26.535833},{"c":26.355,"h":26.57,"l":26.355,"n":23,"o":26.57,"t":"2026-09-29T14:00:00Z","v":1308,"vw":26.413333},{"c":26.365,"h":26.365,"l":26.31,"n":15,"o":26.35,"t":"2026-09-29T14:15:00Z","v":1132,"vw":26.32414},{"c":26.32,"h":26.33,"l":26.32,"n":9,"o":26.33,"t":"2026-09-29T14:30:00Z","v":1187,"vw":26.320909},{"c":26.49,"h":26.49,"l":26.32,"n":23,"o":26.43,"t":"2026-09-29T14:45:00Z","v":1096,"vw":26.411389},{"c":26.315,"h":26.39,"l":26.315,"n":9,"o":26.39,"t":"2026-09-29T15:00:00Z","v":367,"vw":26.365},{"c":26.14,"h":26.14,"l":26.095,"n":54,"o":26.1,"t":"2026-09-29T15:15:00Z","v":1208,"vw":26.110741},{"c":26.115,"h":26.115,"l":26.095,"n":14,"o":26.095,"t":"2026-09-29T15:30:00Z","v":965,"vw":26.1025},{"c":26.14,"h":26.14,"l":26.14,"n":11,"o":26.14,"t":"2026-09-29T15:45:00Z","v":215,"vw":26.14},{"c":26.32,"h":26.32,"l":26.145,"n":28,"o":26.145,"t":"2026-09-29T16:15:00Z","v":1072,"vw":26.210766},{"c":26.35,"h":26.35,"l":26.35,"n":5,"o":26.35,"t":"2026-09-29T16:30:00Z","v":110,"vw":26.35},{"c":26.295,"h":26.39,"l":26.26,"n":55,"o":26.355,"t":"2026-09-29T16:45:00Z","v":2423,"vw":26.324907},{"c":26.385,"h":26.385,"l":26.24,"n":31,"o":26.3,"t":"2026-09-29T17:45:00Z","v":1521,"vw":26.317813},{"c":26.305,"h":26.305,"l":26.305,"n":16,"o":26.305,"t":"2026-09-29T18:00:00Z","v":413,"vw":26.305},{"c":26.3968,"h":26.3968,"l":26.295,"n":26,"o":26.295,"t":"2026-09-29T18:15:00Z","v":763,"vw":26.372396},{"c":26.35,"h":26.47,"l":26.35,"n":65,"o":26.41,"t":"2026-09-29T18:30:00Z","v":1235,"vw":26.406667},{"c":26.38,"h":26.46,"l":26.38,"n":43,"o":26.42,"t":"2026-09-29T19:00:00Z","v":803,"vw":26.41},{"c":26.425,"h":26.45,"l":26.36,"n":35,"o":26.36,"t":"2026-09-29T19:15:00Z","v":1685,"vw":26.41316},{"c":26.45,"h":26.46,"l":26.43,"n":47,"o":26.44,"t":"2026-09-29T19:30:00Z","v":1488,"vw":26.442304},{"c":26.47,"h":26.52,"l":26.36,"n":286,"o":26.42,"t":"2026-09-29T19:45:00Z","v":8367,"vw":26.4634},{"c":26.45,"h":26.45,"l":26.45,"n":9,"o":26.45,"t":"2026-09-29T20:00:00Z","v":13101,"vw":26.45},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-09-30T09:15:00Z","v":200,"vw":26.3},{"c":26.225,"h":26.55,"l":26.15,"n":25,"o":26.46,"t":"2026-09-30T13:30:00Z","v":2884,"vw":26.300126},{"c":26.21,"h":26.3,"l":26.21,"n":33,"o":26.3,"t":"2026-09-30T13:45:00Z","v":898,"vw":26.259759},{"c":26.185,"h":26.21,"l":26.185,"n":17,"o":26.21,"t":"2026-09-30T14:00:00Z","v":2052,"vw":26.206535},{"c":26.155,"h":26.155,"l":26.155,"n":11,"o":26.155,"t":"2026-09-30T14:15:00Z","v":376,"vw":26.155},{"c":26.09,"h":26.09,"l":26.05,"n":22,"o":26.05,"t":"2026-09-30T14:30:00Z","v":873,"vw":26.058147},{"c":26.04,"h":26.04,"l":26.04,"n":6,"o":26.04,"t":"2026-09-30T14:45:00Z","v":219,"vw":26.04},{"c":26.12,"h":26.16,"l":26.09,"n":20,"o":26.09,"t":"2026-09-30T15:00:00Z","v":996,"vw":26.124831},{"c":26.095,"h":26.095,"l":26.095,"n":2,"o":26.095,"t":"2026-09-30T15:15:00Z","v":350,"vw":26.095},{"c":26.09,"h":26.09,"l":26.09,"n":1,"o":26.09,"t":"2026-09-30T15:30:00Z","v":100,"vw":26.09},{"c":25.855,"h":25.99,"l":25.71,"n":123,"o":25.96,"t":"2026-09-30T15:45:00Z","v":7799,"vw":25.883038},{"c":25.8925,"h":25.91,"l":25.8651,"n":4,"o":25.91,"t":"2026-09-30T16:15:00Z","v":701,"vw":25.901086},{"c":26.12,"h":26.12,"l":26.01,"n":33,"o":26.01,"t":"2026-09-30T16:30:00Z","v":1375,"vw":26.048002},{"c":26.12,"h":26.12,"l":26.02,"n":7,"o":26.02,"t":"2026-09-30T16:45:00Z","v":307,"vw":26.07},{"c":25.945,"h":26.02,"l":25.945,"n":4,"o":25.97,"t":"2026-09-30T17:00:00Z","v":303,"vw":25.978333},{"c":26.105,"h":26.14,"l":25.995,"n":51,"o":26.03,"t":"2026-09-30T17:15:00Z","v":2503,"vw":26.079641},{"c":26.49,"h":26.49,"l":26.115,"n":64,"o":26.18,"t":"2026-09-30T17:30:00Z","v":4160,"vw":26.239503},{"c":26.33,"h":26.46,"l":26.2,"n":26,"o":26.46,"t":"2026-09-30T17:45:00Z","v":1608,"vw":26.354815},{"c":26.34,"h":26.38,"l":26.2,"n":13,"o":26.2,"t":"2026-09-30T18:00:00Z","v":907,"vw":26.344391},{"c":26.43,"h":26.49,"l":26.34,"n":57,"o":26.34,"t":"2026-09-30T18:15:00Z","v":5322,"vw":26.375017},{"c":26.56,"h":26.56,"l":26.425,"n":12,"o":26.425,"t":"2026-09-30T18:30:00Z","v":786,"vw":26.527857},{"c":26.405,"h":26.49,"l":26.405,"n":60,"o":26.47,"t":"2026-09-30T18:45:00Z","v":2346,"vw":26.448529},{"c":26.44,"h":26.44,"l":26.4,"n":33,"o":26.4,"t":"2026-09-30T19:00:00Z","v":1145,"vw":26.432593},{"c":26.41,"h":26.49,"l":26.41,"n":76,"o":26.45,"t":"2026-09-30T19:15:00Z","v":2516,"vw":26.459167},{"c":26.475,"h":26.49,"l":26.44,"n":55,"o":26.44,"t":"2026-09-30T19:30:00Z","v":1333,"vw":26.466429},{"c":26.21,"h":26.49,"l":26.2,"n":388,"o":26.47,"t":"2026-09-30T19:45:00Z","v":11298,"vw":26.334284},{"c":26.329,"h":26.329,"l":26.2,"n":11,"o":26.2,"t":"2026-09-30T20:00:00Z","v":78756,"vw":26.200169},{"c":25.95,"h":26.25,"l":25.2501,"n":101,"o":26.15,"t":"2026-10-01T13:30:00Z","v":11417,"vw":26.009907},{"c":25.81,"h":26.1,"l":25.45,"n":68,"o":26.09,"t":"2026-10-01T13:45:00Z","v":8457,"vw":25.822695},{"c":25.76,"h":25.945,"l":25.6336,"n":48,"o":25.71,"t":"2026-10-01T14:00:00Z","v":4055,"vw":25.72495},{"c":26.01,"h":26.03,"l":25.94,"n":50,"o":25.94,"t":"2026-10-01T14:30:00Z","v":1368,"vw":25.985},{"c":26.06,"h":26.06,"l":25.95,"n":9,"o":25.95,"t":"2026-10-01T14:45:00Z","v":312,"vw":26.005},{"c":26,"h":26,"l":26,"n":5,"o":26,"t":"2026-10-01T15:00:00Z","v":118,"vw":26},{"c":26.04,"h":26.06,"l":25.975,"n":46,"o":25.975,"t":"2026-10-01T15:15:00Z","v":2496,"vw":26.011695},{"c":26.22,"h":26.22,"l":26.025,"n":38,"o":26.025,"t":"2026-10-01T15:30:00Z","v":1166,"vw":26.106594},{"c":26.08,"h":26.24,"l":26.08,"n":31,"o":26.24,"t":"2026-10-01T15:45:00Z","v":1223,"vw":26.174091},{"c":26.2372,"h":26.2372,"l":26.2372,"n":16,"o":26.2372,"t":"2026-10-01T16:00:00Z","v":1315,"vw":26.2372},{"c":26.265,"h":26.32,"l":26.265,"n":230,"o":26.32,"t":"2026-10-01T16:15:00Z","v":4623,"vw":26.282244},{"c":26.36,"h":26.4,"l":26.295,"n":87,"o":26.295,"t":"2026-10-01T16:30:00Z","v":2116,"vw":26.351364},{"c":26.385,"h":26.385,"l":26.385,"n":5,"o":26.385,"t":"2026-10-01T16:45:00Z","v":161,"vw":26.385},{"c":26.46,"h":26.48,"l":26.38,"n":22,"o":26.38,"t":"2026-10-01T17:00:00Z","v":837,"vw":26.454},{"c":26.75,"h":26.75,"l":26.53,"n":39,"o":26.53,"t":"2026-10-01T17:15:00Z","v":1151,"vw":26.619167},{"c":26.89,"h":26.935,"l":26.7,"n":103,"o":26.8,"t":"2026-10-01T17:30:00Z","v":5711,"vw":26.824223},{"c":26.59,"h":26.94,"l":26.59,"n":162,"o":26.94,"t":"2026-10-01T17:45:00Z","v":8686,"vw":26.85331},{"c":26.565,"h":26.71,"l":26.4361,"n":20,"o":26.4361,"t":"2026-10-01T18:00:00Z","v":1321,"vw":26.566121},{"c":26.595,"h":26.595,"l":26.595,"n":3,"o":26.595,"t":"2026-10-01T18:15:00Z","v":118,"vw":26.595},{"c":26.55,"h":26.55,"l":26.51,"n":13,"o":26.51,"t":"2026-10-01T18:30:00Z","v":456,"vw":26.53},{"c":26.84,"h":26.84,"l":26.615,"n":63,"o":26.68,"t":"2026-10-01T18:45:00Z","v":1471,"vw":26.722675},{"c":26.715,"h":26.77,"l":26.71,"n":73,"o":26.75,"t":"2026-10-01T19:00:00Z","v":1878,"vw":26.735447},{"c":26.75,"h":26.75,"l":26.7,"n":25,"o":26.75,"t":"2026-10-01T19:15:00Z","v":656,"vw":26.733333},{"c":26.76,"h":26.88,"l":26.75,"n":96,"o":26.75,"t":"2026-10-01T19:30:00Z","v":2208,"vw":26.803333},{"c":26.89,"h":26.95,"l":26.74,"n":492,"o":26.75,"t":"2026-10-01T19:45:00Z","v":13549,"vw":26.867074},{"c":27,"h":27,"l":26.86,"n":8,"o":26.86,"t":"2026-10-01T20:00:00Z","v":12975,"vw":26.865271},{"c":27.25,"h":27.49,"l":27.1,"n":43,"o":27.1,"t":"2026-10-02T13:30:00Z","v":6162,"vw":27.265324},{"c":27.475,"h":27.475,"l":27.31,"n":32,"o":27.31,"t":"2026-10-02T13:45:00Z","v":2061,"vw":27.465989},{"c":27.54,"h":27.54,"l":27.475,"n":13,"o":27.475,"t":"2026-10-02T14:00:00Z","v":725,"vw":27.527},{"c":27.68,"h":27.75,"l":27.54,"n":68,"o":27.54,"t":"2026-10-02T14:15:00Z","v":6596,"vw":27.708773},{"c":27.665,"h":27.865,"l":27.665,"n":31,"o":27.79,"t":"2026-10-02T14:45:00Z","v":1391,"vw":27.778182},{"c":27.65,"h":27.6904,"l":27.64,"n":25,"o":27.6904,"t":"2026-10-02T15:00:00Z","v":1291,"vw":27.6559},{"c":27.97,"h":27.97,"l":27.65,"n":77,"o":27.9699,"t":"2026-10-02T15:15:00Z","v":10145,"vw":27.805592},{"c":27.91,"h":28,"l":27.91,"n":20,"o":28,"t":"2026-10-02T15:30:00Z","v":5045,"vw":27.996217},{"c":28.045,"h":28.11,"l":28.045,"n":15,"o":28.11,"t":"2026-10-02T15:45:00Z","v":361,"vw":28.0775},{"c":28.04,"h":28.04,"l":27.9704,"n":17,"o":27.9704,"t":"2026-10-02T16:00:00Z","v":693,"vw":28.000574},{"c":28.05,"h":28.05,"l":27.99,"n":10,"o":27.99,"t":"2026-10-02T16:15:00Z","v":1319,"vw":28.045388},{"c":28.16,"h":28.16,"l":28.12,"n":36,"o":28.12,"t":"2026-10-02T16:30:00Z","v":919,"vw":28.13},{"c":28.24,"h":28.26,"l":28.175,"n":70,"o":28.175,"t":"2026-10-02T16:45:00Z","v":2170,"vw":28.23576},{"c":28.39,"h":28.46,"l":28.28,"n":62,"o":28.28,"t":"2026-10-02T17:00:00Z","v":7844,"vw":28.31625},{"c":28.29,"h":28.41,"l":28.29,"n":50,"o":28.39,"t":"2026-10-02T17:15:00Z","v":2199,"vw":28.382993},{"c":28.55,"h":28.56,"l":28.245,"n":30,"o":28.245,"t":"2026-10-02T17:30:00Z","v":3215,"vw":28.343085},{"c":28.43,"h":28.43,"l":28.32,"n":12,"o":28.43,"t":"2026-10-02T17:45:00Z","v":1182,"vw":28.419},{"c":28.31,"h":28.4,"l":28.31,"n":60,"o":28.4,"t":"2026-10-02T18:00:00Z","v":2065,"vw":28.361134},{"c":28.275,"h":28.285,"l":28.275,"n":53,"o":28.285,"t":"2026-10-02T18:15:00Z","v":1773,"vw":28.276429},{"c":28.34,"h":28.35,"l":28.3,"n":25,"o":28.35,"t":"2026-10-02T18:30:00Z","v":2709,"vw":28.34342},{"c":28.345,"h":28.38,"l":28.3,"n":106,"o":28.38,"t":"2026-10-02T18:45:00Z","v":3730,"vw":28.33309},{"c":28.4,"h":28.45,"l":28.4,"n":65,"o":28.4,"t":"2026-10-02T19:00:00Z","v":4186,"vw":28.401527},{"c":28.36,"h":28.43,"l":28.305,"n":135,"o":28.43,"t":"2026-10-02T19:15:00Z","v":5500,"vw":28.402323},{"c":28.6,"h":28.6,"l":28.34,"n":160,"o":28.34,"t":"2026-10-02T19:30:00Z","v":12749,"vw":28.445096},{"c":28.545,"h":28.75,"l":28.535,"n":544,"o":28.6,"t":"2026-10-02T19:45:00Z","v":20950,"vw":28.631372},{"c":28.505,"h":28.505,"l":28.505,"n":12,"o":28.505,"t":"2026-10-02T20:00:00Z","v":11041,"vw":28.505},{"c":28.345,"h":29.1777,"l":28.345,"n":106,"o":28.51,"t":"2026-10-05T13:30:00Z","v":4806,"vw":28.647333},{"c":28.2334,"h":28.345,"l":28.0801,"n":39,"o":28.345,"t":"2026-10-05T13:45:00Z","v":3103,"vw":28.207168},{"c":28.5499,"h":28.5499,"l":27.995,"n":47,"o":27.995,"t":"2026-10-05T14:00:00Z","v":4130,"vw":28.252967},{"c":28.27,"h":28.67,"l":28.15,"n":91,"o":28.55,"t":"2026-10-05T14:15:00Z","v":5444,"vw":28.395355},{"c":28.595,"h":28.8,"l":28.375,"n":47,"o":28.375,"t":"2026-10-05T14:30:00Z","v":3457,"vw":28.595117},{"c":28.56,"h":28.57,"l":28.55,"n":14,"o":28.57,"t":"2026-10-05T14:45:00Z","v":481,"vw":28.56},{"c":28.71,"h":28.71,"l":28.56,"n":6,"o":28.56,"t":"2026-10-05T15:00:00Z","v":402,"vw":28.6625},{"c":28.795,"h":28.795,"l":28.67,"n":38,"o":28.67,"t":"2026-10-05T15:15:00Z","v":1300,"vw":28.715481},{"c":28.755,"h":28.8,"l":28.755,"n":31,"o":28.79,"t":"2026-10-05T15:30:00Z","v":1648,"vw":28.792081},{"c":28.92,"h":28.92,"l":28.77,"n":43,"o":28.77,"t":"2026-10-05T15:45:00Z","v":1845,"vw":28.839643},{"c":28.95,"h":28.95,"l":28.8,"n":5,"o":28.8,"t":"2026-10-05T16:00:00Z","v":215,"vw":28.875},{"c":28.93,"h":29.02,"l":28.922,"n":52,"o":28.95,"t":"2026-10-05T16:15:00Z","v":2475,"vw":28.942316},{"c":29.03,"h":29.1,"l":28.91,"n":53,"o":28.93,"t":"2026-10-05T16:30:00Z","v":2956,"vw":28.97541},{"c":29.06,"h":29.115,"l":29.01,"n":32,"o":29.01,"t":"2026-10-05T16:45:00Z","v":3617,"vw":29.020975},{"c":29.0225,"h":29.03,"l":28.96,"n":53,"o":28.98,"t":"2026-10-05T17:00:00Z","v":1352,"vw":28.986084},{"c":29.15,"h":29.15,"l":29.0925,"n":55,"o":29.1,"t":"2026-10-05T17:15:00Z","v":2376,"vw":29.115186},{"c":29.11,"h":29.11,"l":29.11,"n":7,"o":29.11,"t":"2026-10-05T17:30:00Z","v":373,"vw":29.11},{"c":29.23,"h":29.235,"l":29.16,"n":10,"o":29.235,"t":"2026-10-05T17:45:00Z","v":315,"vw":29.208333},{"c":28.93,"h":29.06,"l":28.93,"n":103,"o":29.0488,"t":"2026-10-05T18:00:00Z","v":3718,"vw":28.991097},{"c":28.91,"h":29.14,"l":28.91,"n":115,"o":28.92,"t":"2026-10-05T18:15:00Z","v":4401,"vw":29.028624},{"c":28.97,"h":29.065,"l":28.89,"n":11,"o":29.065,"t":"2026-10-05T18:30:00Z","v":722,"vw":29.017022},{"c":28.6801,"h":28.6801,"l":28.6801,"n":1,"o":28.6801,"t":"2026-10-05T18:45:00Z","v":120,"vw":28.6801},{"c":28.83,"h":28.87,"l":28.8,"n":98,"o":28.82,"t":"2026-10-05T19:00:00Z","v":4511,"vw":28.826312},{"c":28.755,"h":28.87,"l":28.755,"n":24,"o":28.87,"t":"2026-10-05T19:15:00Z","v":808,"vw":28.839654},{"c":28.75,"h":28.78,"l":28.7,"n":76,"o":28.78,"t":"2026-10-05T19:30:00Z","v":3011,"vw":28.74114},{"c":28.78,"h":28.85,"l":28.67,"n":368,"o":28.735,"t":"2026-10-05T19:45:00Z","v":10865,"vw":28.759651},{"c":28.72,"h":28.79,"l":28.72,"n":9,"o":28.79,"t":"2026-10-05T20:00:00Z","v":13940,"vw":28.721075},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-06T13:15:00Z","v":200,"vw":29},{"c":29.135,"h":29.135,"l":28.765,"n":80,"o":29.09,"t":"2026-10-06T13:30:00Z","v":3442,"vw":29.023103},{"c":28.7301,"h":28.7301,"l":28.7301,"n":2,"o":28.7301,"t":"2026-10-06T13:45:00Z","v":505,"vw":28.7301},{"c":28.7374,"h":28.7374,"l":28.7374,"n":5,"o":28.7374,"t":"2026-10-06T14:00:00Z","v":426,"vw":28.7374},{"c":28.81,"h":29.0449,"l":28.75,"n":24,"o":28.83,"t":"2026-10-06T14:15:00Z","v":1379,"vw":28.88},{"c":28.94,"h":28.94,"l":28.85,"n":10,"o":28.85,"t":"2026-10-06T14:30:00Z","v":303,"vw":28.90087},{"c":28.84,"h":28.84,"l":28.82,"n":7,"o":28.84,"t":"2026-10-06T14:45:00Z","v":449,"vw":28.833333},{"c":28.87,"h":28.9099,"l":28.86,"n":31,"o":28.9099,"t":"2026-10-06T15:00:00Z","v":749,"vw":28.879956},{"c":28.825,"h":28.88,"l":28.6973,"n":40,"o":28.75,"t":"2026-10-06T15:15:00Z","v":3273,"vw":28.767072},{"c":28.84,"h":28.84,"l":28.8,"n":18,"o":28.8,"t":"2026-10-06T15:30:00Z","v":740,"vw":28.814},{"c":28.82,"h":28.82,"l":28.82,"n":4,"o":28.82,"t":"2026-10-06T15:45:00Z","v":128,"vw":28.82},{"c":28.72,"h":28.72,"l":28.72,"n":12,"o":28.72,"t":"2026-10-06T16:00:00Z","v":270,"vw":28.72},{"c":28.72,"h":28.72,"l":28.72,"n":4,"o":28.72,"t":"2026-10-06T16:15:00Z","v":1209,"vw":28.72},{"c":28.6501,"h":28.6501,"l":28.6501,"n":7,"o":28.6501,"t":"2026-10-06T16:30:00Z","v":152,"vw":28.6501},{"c":28.6,"h":28.655,"l":28.58,"n":58,"o":28.65,"t":"2026-10-06T16:45:00Z","v":2836,"vw":28.614632},{"c":28.62,"h":28.62,"l":28.525,"n":42,"o":28.58,"t":"2026-10-06T17:00:00Z","v":1379,"vw":28.5975},{"c":28.61,"h":28.61,"l":28.5594,"n":19,"o":28.585,"t":"2026-10-06T17:15:00Z","v":531,"vw":28.57845},{"c":28.59,"h":28.59,"l":28.59,"n":14,"o":28.59,"t":"2026-10-06T17:30:00Z","v":341,"vw":28.59},{"c":28.59,"h":28.64,"l":28.56,"n":44,"o":28.56,"t":"2026-10-06T17:45:00Z","v":789,"vw":28.596471},{"c":28.575,"h":28.575,"l":28.55,"n":21,"o":28.55,"t":"2026-10-06T18:00:00Z","v":1285,"vw":28.553342},{"c":28.59,"h":28.68,"l":28.57,"n":63,"o":28.57,"t":"2026-10-06T18:30:00Z","v":1655,"vw":28.614159},{"c":28.53,"h":28.6,"l":28.53,"n":35,"o":28.6,"t":"2026-10-06T18:45:00Z","v":1431,"vw":28.567426},{"c":28.61,"h":28.62,"l":28.555,"n":31,"o":28.62,"t":"2026-10-06T19:00:00Z","v":570,"vw":28.585},{"c":28.59,"h":28.59,"l":28.59,"n":10,"o":28.59,"t":"2026-10-06T19:15:00Z","v":243,"vw":28.59},{"c":28.555,"h":28.6,"l":28.49,"n":57,"o":28.5,"t":"2026-10-06T19:30:00Z","v":1740,"vw":28.545858},{"c":28.555,"h":28.63,"l":28.505,"n":200,"o":28.57,"t":"2026-10-06T19:45:00Z","v":4479,"vw":28.571062},{"c":28.501,"h":28.56,"l":28.501,"n":11,"o":28.56,"t":"2026-10-06T20:00:00Z","v":5595,"vw":28.55892},{"c":28.5597,"h":28.5597,"l":28.5597,"n":1,"o":28.5597,"t":"2026-10-06T20:15:00Z","v":105,"vw":28.5597},{"c":27.72,"h":28.18,"l":27.1,"n":125,"o":27.96,"t":"2026-10-07T13:30:00Z","v":13334,"vw":27.697639},{"c":27.335,"h":27.635,"l":27.27,"n":163,"o":27.635,"t":"2026-10-07T13:45:00Z","v":7526,"vw":27.414559},{"c":27.15,"h":27.27,"l":27.15,"n":50,"o":27.23,"t":"2026-10-07T14:00:00Z","v":1991,"vw":27.210769},{"c":27.235,"h":27.235,"l":26.96,"n":93,"o":27.175,"t":"2026-10-07T14:15:00Z","v":6633,"vw":27.03573},{"c":27.105,"h":27.395,"l":27.1,"n":36,"o":27.395,"t":"2026-10-07T14:30:00Z","v":2987,"vw":27.125108},{"c":27.0201,"h":27.12,"l":26.95,"n":42,"o":27.1,"t":"2026-10-07T14:45:00Z","v":2617,"vw":27.033651},{"c":26.975,"h":27.05,"l":26.975,"n":17,"o":27.05,"t":"2026-10-07T15:00:00Z","v":587,"vw":27.003465},{"c":26.875,"h":26.88,"l":26.875,"n":32,"o":26.88,"t":"2026-10-07T15:15:00Z","v":1391,"vw":26.877936},{"c":27.03,"h":27.03,"l":26.795,"n":71,"o":26.84,"t":"2026-10-07T15:30:00Z","v":2678,"vw":26.954068},{"c":27.03,"h":27.03,"l":27.025,"n":12,"o":27.025,"t":"2026-10-07T15:45:00Z","v":421,"vw":27.028704},{"c":27.18,"h":27.18,"l":27.09,"n":7,"o":27.09,"t":"2026-10-07T16:00:00Z","v":332,"vw":27.135},{"c":27.23,"h":27.23,"l":27.125,"n":37,"o":27.23,"t":"2026-10-07T16:15:00Z","v":1996,"vw":27.170144},{"c":27.18,"h":27.18,"l":27.16,"n":16,"o":27.17,"t":"2026-10-07T16:30:00Z","v":829,"vw":27.167097},{"c":27.21,"h":27.25,"l":27.17,"n":49,"o":27.17,"t":"2026-10-07T16:45:00Z","v":1507,"vw":27.22194},{"c":27.22,"h":27.27,"l":27.0991,"n":62,"o":27.195,"t":"2026-10-07T17:00:00Z","v":2603,"vw":27.216553},{"c":27.09,"h":27.21,"l":27.09,"n":57,"o":27.21,"t":"2026-10-07T17:15:00Z","v":2162,"vw":27.142211},{"c":27.24,"h":27.28,"l":27.09,"n":68,"o":27.09,"t":"2026-10-07T17:30:00Z","v":2768,"vw":27.17303},{"c":27.22,"h":27.2221,"l":27.22,"n":19,"o":27.2221,"t":"2026-10-07T17:45:00Z","v":761,"vw":27.220568},{"c":27.34,"h":27.34,"l":27.22,"n":46,"o":27.22,"t":"2026-10-07T18:00:00Z","v":1700,"vw":27.258944},{"c":27.225,"h":27.29,"l":27.21,"n":48,"o":27.29,"t":"2026-10-07T18:15:00Z","v":1747,"vw":27.23774},{"c":27.205,"h":27.21,"l":27.205,"n":7,"o":27.21,"t":"2026-10-07T18:30:00Z","v":213,"vw":27.207439},{"c":27.2025,"h":27.225,"l":27.17,"n":53,"o":27.17,"t":"2026-10-07T18:45:00Z","v":998,"vw":27.194233},{"c":27.2,"h":27.27,"l":27.125,"n":136,"o":27.21,"t":"2026-10-07T19:00:00Z","v":7319,"vw":27.231488},{"c":27.37,"h":27.37,"l":27.22,"n":110,"o":27.22,"t":"2026-10-07T19:15:00Z","v":3014,"vw":27.288125},{"c":27.32,"h":27.39,"l":27.255,"n":70,"o":27.3625,"t":"2026-10-07T19:30:00Z","v":2959,"vw":27.338617},{"c":27.2,"h":27.35,"l":27.2,"n":325,"o":27.33,"t":"2026-10-07T19:45:00Z","v":9300,"vw":27.280122},{"c":27.21,"h":27.21,"l":27.21,"n":22,"o":27.21,"t":"2026-10-07T20:00:00Z","v":13722,"vw":27.21},{"c":26.65,"h":26.94,"l":26.06,"n":59,"o":26.94,"t":"2026-10-08T13:30:00Z","v":5989,"vw":26.583818},{"c":26.86,"h":26.86,"l":26.48,"n":11,"o":26.55,"t":"2026-10-08T13:45:00Z","v":574,"vw":26.605136},{"c":26.405,"h":26.625,"l":26.405,"n":31,"o":26.625,"t":"2026-10-08T14:00:00Z","v":1348,"vw":26.481329},{"c":26.6,"h":26.6,"l":26.23,"n":49,"o":26.23,"t":"2026-10-08T14:15:00Z","v":1403,"vw":26.477061},{"c":26.47,"h":26.47,"l":26.47,"n":1,"o":26.47,"t":"2026-10-08T14:30:00Z","v":100,"vw":26.47},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-08T14:45:00Z","v":290,"vw":26.45},{"c":26.31,"h":26.46,"l":26.31,"n":34,"o":26.46,"t":"2026-10-08T15:00:00Z","v":4035,"vw":26.399409},{"c":26.35,"h":26.35,"l":26.35,"n":2,"o":26.35,"t":"2026-10-08T15:15:00Z","v":118,"vw":26.35},{"c":26.395,"h":26.53,"l":26.395,"n":68,"o":26.45,"t":"2026-10-08T15:30:00Z","v":3553,"vw":26.4592},{"c":26.3301,"h":26.3301,"l":26.3301,"n":11,"o":26.3301,"t":"2026-10-08T15:45:00Z","v":701,"vw":26.3301},{"c":26.51,"h":26.6,"l":26.51,"n":42,"o":26.58,"t":"2026-10-08T16:00:00Z","v":1382,"vw":26.57},{"c":26.5232,"h":26.615,"l":26.5232,"n":11,"o":26.58,"t":"2026-10-08T16:15:00Z","v":818,"vw":26.555083},{"c":26.47,"h":26.555,"l":26.47,"n":12,"o":26.555,"t":"2026-10-08T16:30:00Z","v":450,"vw":26.529852},{"c":26.42,"h":26.49,"l":26.34,"n":94,"o":26.36,"t":"2026-10-08T16:45:00Z","v":3792,"vw":26.435652},{"c":26.46,"h":26.48,"l":26.42,"n":31,"o":26.42,"t":"2026-10-08T17:00:00Z","v":1157,"vw":26.45},{"c":26.35,"h":26.45,"l":26.35,"n":24,"o":26.45,"t":"2026-10-08T17:15:00Z","v":1013,"vw":26.383264},{"c":26.41,"h":26.5,"l":26.3992,"n":38,"o":26.46,"t":"2026-10-08T17:30:00Z","v":1400,"vw":26.421577},{"c":26.47,"h":26.51,"l":26.47,"n":20,"o":26.5,"t":"2026-10-08T17:45:00Z","v":429,"vw":26.493333},{"c":26.36,"h":26.36,"l":26.36,"n":26,"o":26.36,"t":"2026-10-08T18:00:00Z","v":312,"vw":26.36},{"c":26.24,"h":26.355,"l":26.24,"n":21,"o":26.355,"t":"2026-10-08T18:30:00Z","v":771,"vw":26.335833},{"c":25.97,"h":26.09,"l":25.67,"n":147,"o":26.07,"t":"2026-10-08T18:45:00Z","v":6534,"vw":25.881484},{"c":26,"h":26,"l":25.96,"n":26,"o":25.96,"t":"2026-10-08T19:00:00Z","v":1699,"vw":25.994167},{"c":26.11,"h":26.34,"l":26.11,"n":77,"o":26.11,"t":"2026-10-08T19:15:00Z","v":11645,"vw":26.147767},{"c":26.09,"h":26.245,"l":26.09,"n":21,"o":26.11,"t":"2026-10-08T19:30:00Z","v":826,"vw":26.131},{"c":26.005,"h":26.27,"l":25.97,"n":245,"o":26.14,"t":"2026-10-08T19:45:00Z","v":4499,"vw":26.115308},{"c":26.02,"h":26.02,"l":26.02,"n":13,"o":26.02,"t":"2026-10-08T20:00:00Z","v":11874,"vw":26.02},{"c":26.03,"h":26.03,"l":26.02,"n":14,"o":26.02,"t":"2026-10-09T13:30:00Z","v":520,"vw":26.022801},{"c":26.1814,"h":26.1814,"l":25.995,"n":6,"o":25.995,"t":"2026-10-09T14:00:00Z","v":391,"vw":26.128893},{"c":26.3264,"h":26.4299,"l":26.09,"n":49,"o":26.2299,"t":"2026-10-09T14:15:00Z","v":3986,"vw":26.266285},{"c":26.18,"h":26.255,"l":25.9983,"n":32,"o":26.17,"t":"2026-10-09T14:30:00Z","v":1160,"vw":26.161354},{"c":26.12,"h":26.12,"l":26.12,"n":3,"o":26.12,"t":"2026-10-09T14:45:00Z","v":105,"vw":26.12},{"c":26.34,"h":26.34,"l":26.115,"n":28,"o":26.23,"t":"2026-10-09T15:00:00Z","v":1539,"vw":26.243684},{"c":26.27,"h":26.27,"l":26.27,"n":4,"o":26.27,"t":"2026-10-09T15:15:00Z","v":181,"vw":26.27},{"c":26.27,"h":26.33,"l":26.27,"n":29,"o":26.33,"t":"2026-10-09T15:30:00Z","v":705,"vw":26.306667},{"c":26.28,"h":26.28,"l":26.28,"n":4,"o":26.28,"t":"2026-10-09T15:45:00Z","v":345,"vw":26.28},{"c":26.34,"h":26.34,"l":26.33,"n":5,"o":26.33,"t":"2026-10-09T16:15:00Z","v":211,"vw":26.335},{"c":26.4,"h":26.4,"l":26.31,"n":37,"o":26.33,"t":"2026-10-09T16:30:00Z","v":1223,"vw":26.344},{"c":26.405,"h":26.4305,"l":26.405,"n":14,"o":26.405,"t":"2026-10-09T16:45:00Z","v":1117,"vw":26.407777},{"c":26.39,"h":26.48,"l":26.39,"n":33,"o":26.48,"t":"2026-10-09T17:00:00Z","v":925,"vw":26.425},{"c":26.44,"h":26.44,"l":26.365,"n":16,"o":26.365,"t":"2026-10-09T17:15:00Z","v":425,"vw":26.4025},{"c":26.31,"h":26.35,"l":26.31,"n":7,"o":26.35,"t":"2026-10-09T17:30:00Z","v":220,"vw":26.33},{"c":26.395,"h":26.395,"l":26.385,"n":4,"o":26.385,"t":"2026-10-09T18:00:00Z","v":326,"vw":26.388268},{"c":26.33,"h":26.33,"l":26.33,"n":45,"o":26.33,"t":"2026-10-09T18:15:00Z","v":987,"vw":26.33},{"c":26.37,"h":26.39,"l":26.35,"n":51,"o":26.39,"t":"2026-10-09T18:30:00Z","v":1185,"vw":26.37},{"c":26.43,"h":26.48,"l":26.43,"n":66,"o":26.45,"t":"2026-10-09T18:45:00Z","v":1735,"vw":26.448202},{"c":26.35,"h":26.35,"l":26.35,"n":5,"o":26.35,"t":"2026-10-09T19:00:00Z","v":171,"vw":26.35},{"c":26.29,"h":26.345,"l":26.29,"n":5,"o":26.345,"t":"2026-10-09T19:15:00Z","v":316,"vw":26.3175},{"c":26.335,"h":26.335,"l":26.24,"n":108,"o":26.24,"t":"2026-10-09T19:30:00Z","v":3390,"vw":26.28205},{"c":26.21,"h":26.39,"l":26.21,"n":424,"o":26.29,"t":"2026-10-09T19:45:00Z","v":9306,"vw":26.300624},{"c":26.26,"h":26.26,"l":26.26,"n":7,"o":26.26,"t":"2026-10-09T20:00:00Z","v":8554,"vw":26.26},{"c":25.725,"h":26.21,"l":25.725,"n":27,"o":26.21,"t":"2026-10-12T13:30:00Z","v":2023,"vw":26.111508},{"c":25.96,"h":25.96,"l":25.4648,"n":13,"o":25.4648,"t":"2026-10-12T13:45:00Z","v":753,"vw":25.6213},{"c":26.26,"h":26.32,"l":25.925,"n":31,"o":25.925,"t":"2026-10-12T14:00:00Z","v":3240,"vw":26.021624},{"c":26.111,"h":26.111,"l":26.111,"n":5,"o":26.111,"t":"2026-10-12T14:15:00Z","v":161,"vw":26.111},{"c":26.33,"h":26.35,"l":26.3,"n":17,"o":26.34,"t":"2026-10-12T14:30:00Z","v":829,"vw":26.325},{"c":26.525,"h":26.53,"l":26.34,"n":45,"o":26.43,"t":"2026-10-12T14:45:00Z","v":2342,"vw":26.44468},{"c":26.5,"h":26.54,"l":26.5,"n":7,"o":26.54,"t":"2026-10-12T15:00:00Z","v":403,"vw":26.52},{"c":26.6,"h":26.6,"l":26.52,"n":31,"o":26.52,"t":"2026-10-12T15:30:00Z","v":1073,"vw":26.581982},{"c":26.56,"h":26.59,"l":26.56,"n":20,"o":26.59,"t":"2026-10-12T15:45:00Z","v":889,"vw":26.565},{"c":26.535,"h":26.535,"l":26.535,"n":1,"o":26.535,"t":"2026-10-12T16:00:00Z","v":100,"vw":26.535},{"c":26.525,"h":26.54,"l":26.525,"n":10,"o":26.54,"t":"2026-10-12T16:45:00Z","v":468,"vw":26.532857},{"c":26.515,"h":26.56,"l":26.515,"n":5,"o":26.56,"t":"2026-10-12T17:00:00Z","v":218,"vw":26.5375},{"c":26.5788,"h":26.5788,"l":26.44,"n":5,"o":26.44,"t":"2026-10-12T17:15:00Z","v":388,"vw":26.537999},{"c":26.525,"h":26.59,"l":26.525,"n":30,"o":26.58,"t":"2026-10-12T17:30:00Z","v":789,"vw":26.555},{"c":26.7199,"h":26.7199,"l":26.53,"n":51,"o":26.53,"t":"2026-10-12T17:45:00Z","v":6775,"vw":26.586334},{"c":26.59,"h":26.595,"l":26.58,"n":27,"o":26.58,"t":"2026-10-12T18:00:00Z","v":545,"vw":26.588392},{"c":26.59,"h":26.59,"l":26.59,"n":13,"o":26.59,"t":"2026-10-12T18:15:00Z","v":543,"vw":26.59},{"c":26.58,"h":26.62,"l":26.58,"n":17,"o":26.62,"t":"2026-10-12T18:30:00Z","v":637,"vw":26.592085},{"c":26.53,"h":26.54,"l":26.47,"n":68,"o":26.53,"t":"2026-10-12T18:45:00Z","v":2505,"vw":26.52673},{"c":26.46,"h":26.53,"l":26.44,"n":16,"o":26.53,"t":"2026-10-12T19:00:00Z","v":425,"vw":26.476667},{"c":26.375,"h":26.39,"l":26.375,"n":20,"o":26.39,"t":"2026-10-12T19:15:00Z","v":415,"vw":26.3825},{"c":26.47,"h":26.47,"l":26.37,"n":78,"o":26.45,"t":"2026-10-12T19:30:00Z","v":1705,"vw":26.430871},{"c":26.28,"h":26.365,"l":26.24,"n":327,"o":26.33,"t":"2026-10-12T19:45:00Z","v":7613,"vw":26.295527},{"c":26.25,"h":26.25,"l":26.25,"n":4,"o":26.25,"t":"2026-10-12T20:00:00Z","v":9328,"vw":26.25},{"c":26.25,"h":26.25,"l":26.25,"n":5,"o":26.25,"t":"2026-10-13T13:30:00Z","v":345,"vw":26.25},{"c":25.9798,"h":25.9798,"l":25.9798,"n":1,"o":25.9798,"t":"2026-10-13T14:00:00Z","v":100,"vw":25.9798},{"c":26.175,"h":26.175,"l":26.175,"n":3,"o":26.175,"t":"2026-10-13T14:15:00Z","v":750,"vw":26.175},{"c":26.3799,"h":26.3799,"l":26.3799,"n":1,"o":26.3799,"t":"2026-10-13T14:30:00Z","v":159,"vw":26.3799},{"c":26.105,"h":26.105,"l":26.105,"n":1,"o":26.105,"t":"2026-10-13T14:45:00Z","v":1014,"vw":26.105},{"c":26.19,"h":26.23,"l":26.19,"n":19,"o":26.23,"t":"2026-10-13T15:15:00Z","v":236,"vw":26.21},{"c":26.3,"h":26.3,"l":26.05,"n":98,"o":26.05,"t":"2026-10-13T15:30:00Z","v":3964,"vw":26.187922},{"c":26.34,"h":26.35,"l":26.1975,"n":30,"o":26.1975,"t":"2026-10-13T15:45:00Z","v":1497,"vw":26.237045},{"c":26.295,"h":26.295,"l":26.295,"n":13,"o":26.295,"t":"2026-10-13T16:15:00Z","v":497,"vw":26.295},{"c":26.49,"h":26.55,"l":26.39,"n":95,"o":26.39,"t":"2026-10-13T16:30:00Z","v":5216,"vw":26.455572},{"c":26.5,"h":26.5,"l":26.5,"n":8,"o":26.5,"t":"2026-10-13T16:45:00Z","v":772,"vw":26.5},{"c":26.42,"h":26.42,"l":26.42,"n":27,"o":26.42,"t":"2026-10-13T17:00:00Z","v":854,"vw":26.42},{"c":26.565,"h":26.74,"l":26.52,"n":62,"o":26.56,"t":"2026-10-13T17:15:00Z","v":3000,"vw":26.579583},{"c":26.64,"h":26.69,"l":26.48,"n":38,"o":26.51,"t":"2026-10-13T17:45:00Z","v":1944,"vw":26.585473},{"c":26.74,"h":26.79,"l":26.65,"n":147,"o":26.65,"t":"2026-10-13T18:00:00Z","v":5402,"vw":26.687242},{"c":26.75,"h":26.76,"l":26.74,"n":22,"o":26.74,"t":"2026-10-13T18:15:00Z","v":731,"vw":26.748696},{"c":26.75,"h":26.75,"l":26.75,"n":5,"o":26.75,"t":"2026-10-13T18:30:00Z","v":368,"vw":26.75},{"c":26.68,"h":26.69,"l":26.65,"n":41,"o":26.65,"t":"2026-10-13T18:45:00Z","v":1380,"vw":26.673043},{"c":26.89,"h":26.89,"l":26.73,"n":86,"o":26.77,"t":"2026-10-13T19:00:00Z","v":3902,"vw":26.817111},{"c":26.92,"h":27.01,"l":26.815,"n":37,"o":26.91,"t":"2026-10-13T19:15:00Z","v":1544,"vw":26.915556},{"c":26.78,"h":26.88,"l":26.78,"n":53,"o":26.87,"t":"2026-10-13T19:30:00Z","v":1974,"vw":26.817523},{"c":26.8,"h":26.81,"l":26.64,"n":238,"o":26.64,"t":"2026-10-13T19:45:00Z","v":6389,"vw":26.788649},{"c":26.79,"h":26.79,"l":26.79,"n":5,"o":26.79,"t":"2026-10-13T20:00:00Z","v":8768,"vw":26.79},{"c":26.22,"h":26.31,"l":26.05,"n":12,"o":26.05,"t":"2026-10-14T13:30:00Z","v":1654,"vw":26.23324},{"c":26.12,"h":26.16,"l":26.12,"n":9,"o":26.16,"t":"2026-10-14T13:45:00Z","v":296,"vw":26.14},{"c":26.22,"h":26.26,"l":26.2,"n":19,"o":26.2,"t":"2026-10-14T14:00:00Z","v":642,"vw":26.226667},{"c":26.395,"h":26.395,"l":26.26,"n":16,"o":26.26,"t":"2026-10-14T14:15:00Z","v":719,"vw":26.349},{"c":26.62,"h":26.62,"l":26.37,"n":42,"o":26.37,"t":"2026-10-14T14:30:00Z","v":1254,"vw":26.498874},{"c":26.45,"h":26.72,"l":26.45,"n":10,"o":26.72,"t":"2026-10-14T14:45:00Z","v":718,"vw":26.523471},{"c":26.48,"h":26.57,"l":26.445,"n":8,"o":26.445,"t":"2026-10-14T15:00:00Z","v":369,"vw":26.497459},{"c":26.42,"h":26.45,"l":26.325,"n":40,"o":26.42,"t":"2026-10-14T15:15:00Z","v":1903,"vw":26.417354},{"c":26.34,"h":26.35,"l":26.26,"n":55,"o":26.34,"t":"2026-10-14T15:30:00Z","v":2434,"vw":26.318899},{"c":26.275,"h":26.35,"l":26.275,"n":7,"o":26.275,"t":"2026-10-14T15:45:00Z","v":459,"vw":26.292942},{"c":26.23,"h":26.23,"l":26.185,"n":43,"o":26.21,"t":"2026-10-14T16:00:00Z","v":1179,"vw":26.206461},{"c":26.3,"h":26.32,"l":26.16,"n":86,"o":26.16,"t":"2026-10-14T16:15:00Z","v":3796,"vw":26.243297},{"c":26.28,"h":26.34,"l":26.28,"n":24,"o":26.295,"t":"2026-10-14T16:30:00Z","v":851,"vw":26.311316},{"c":26.34,"h":26.35,"l":26.29,"n":42,"o":26.34,"t":"2026-10-14T16:45:00Z","v":1688,"vw":26.328366},{"c":26.27,"h":26.345,"l":26.27,"n":41,"o":26.34,"t":"2026-10-14T17:00:00Z","v":1614,"vw":26.295429},{"c":26.168,"h":26.23,"l":26.168,"n":34,"o":26.185,"t":"2026-10-14T17:15:00Z","v":1616,"vw":26.194079},{"c":26.1,"h":26.17,"l":26.03,"n":133,"o":26.13,"t":"2026-10-14T17:30:00Z","v":4125,"vw":26.118167},{"c":26.06,"h":26.18,"l":26.06,"n":21,"o":26.09,"t":"2026-10-14T17:45:00Z","v":1137,"vw":26.086639},{"c":26.03,"h":26.16,"l":26.03,"n":72,"o":26.12,"t":"2026-10-14T18:00:00Z","v":2328,"vw":26.068417},{"c":26.08,"h":26.08,"l":26.035,"n":13,"o":26.035,"t":"2026-10-14T18:15:00Z","v":291,"vw":26.056951},{"c":25.95,"h":25.99,"l":25.95,"n":54,"o":25.99,"t":"2026-10-14T18:30:00Z","v":1592,"vw":25.970925},{"c":26.005,"h":26.02,"l":25.95,"n":22,"o":25.95,"t":"2026-10-14T18:45:00Z","v":994,"vw":25.99033},{"c":26.05,"h":26.05,"l":25.94,"n":51,"o":26.005,"t":"2026-10-14T19:00:00Z","v":1896,"vw":25.986},{"c":26.03,"h":26.11,"l":26.02,"n":82,"o":26.04,"t":"2026-10-14T19:15:00Z","v":3008,"vw":26.059914},{"c":26.04,"h":26.12,"l":26.04,"n":65,"o":26.105,"t":"2026-10-14T19:30:00Z","v":2734,"vw":26.096188},{"c":26.07,"h":26.15,"l":26.05,"n":338,"o":26.08,"t":"2026-10-14T19:45:00Z","v":9739,"vw":26.090593},{"c":26.05,"h":26.05,"l":26.05,"n":8,"o":26.05,"t":"2026-10-14T20:00:00Z","v":10117,"vw":26.05},{"c":25.845,"h":26.1,"l":25.79,"n":32,"o":26.1,"t":"2026-10-15T13:30:00Z","v":1363,"vw":25.904387},{"c":25.56,"h":25.875,"l":25.56,"n":39,"o":25.78,"t":"2026-10-15T13:45:00Z","v":2160,"vw":25.670207},{"c":25.595,"h":25.94,"l":25.555,"n":295,"o":25.82,"t":"2026-10-15T14:00:00Z","v":6722,"vw":25.778797},{"c":25.495,"h":25.61,"l":25.495,"n":25,"o":25.56,"t":"2026-10-15T14:15:00Z","v":1266,"vw":25.566667},{"c":25.61,"h":25.61,"l":25.26,"n":33,"o":25.35,"t":"2026-10-15T14:30:00Z","v":1603,"vw":25.390641},{"c":25.66,"h":25.68,"l":25.59,"n":52,"o":25.61,"t":"2026-10-15T14:45:00Z","v":3079,"vw":25.626676},{"c":25.7,"h":25.93,"l":25.7,"n":51,"o":25.8,"t":"2026-10-15T15:15:00Z","v":1345,"vw":25.785546},{"c":25.55,"h":25.59,"l":25.4929,"n":11,"o":25.59,"t":"2026-10-15T15:30:00Z","v":781,"vw":25.558426},{"c":25.4575,"h":25.4575,"l":25.4575,"n":6,"o":25.4575,"t":"2026-10-15T15:45:00Z","v":143,"vw":25.4575},{"c":25.405,"h":25.405,"l":25.405,"n":19,"o":25.405,"t":"2026-10-15T16:00:00Z","v":627,"vw":25.405},{"c":25.43,"h":25.51,"l":25.4,"n":10,"o":25.43,"t":"2026-10-15T16:15:00Z","v":735,"vw":25.424286},{"c":25.48,"h":25.48,"l":25.48,"n":4,"o":25.48,"t":"2026-10-15T16:30:00Z","v":201,"vw":25.48},{"c":25.43,"h":25.43,"l":25.4,"n":5,"o":25.4,"t":"2026-10-15T16:45:00Z","v":208,"vw":25.415},{"c":25.41,"h":25.41,"l":25.41,"n":4,"o":25.41,"t":"2026-10-15T17:00:00Z","v":170,"vw":25.41},{"c":25.385,"h":25.41,"l":25.385,"n":8,"o":25.41,"t":"2026-10-15T17:15:00Z","v":566,"vw":25.392359},{"c":25.375,"h":25.375,"l":25.375,"n":7,"o":25.375,"t":"2026-10-15T17:30:00Z","v":478,"vw":25.375},{"c":25.365,"h":25.39,"l":25.365,"n":24,"o":25.39,"t":"2026-10-15T17:45:00Z","v":1313,"vw":25.384145},{"c":25.34,"h":25.365,"l":25.34,"n":5,"o":25.365,"t":"2026-10-15T18:00:00Z","v":226,"vw":25.3525},{"c":25.375,"h":25.375,"l":25.37,"n":5,"o":25.37,"t":"2026-10-15T18:15:00Z","v":270,"vw":25.3725},{"c":25.365,"h":25.37,"l":25.355,"n":21,"o":25.37,"t":"2026-10-15T18:30:00Z","v":941,"vw":25.362598},{"c":25.34,"h":25.46,"l":25.34,"n":58,"o":25.44,"t":"2026-10-15T18:45:00Z","v":1962,"vw":25.421095},{"c":25.68,"h":25.71,"l":25.47,"n":89,"o":25.47,"t":"2026-10-15T19:00:00Z","v":3019,"vw":25.586963},{"c":25.72,"h":25.75,"l":25.685,"n":25,"o":25.685,"t":"2026-10-15T19:15:00Z","v":729,"vw":25.71},{"c":25.68,"h":25.68,"l":25.61,"n":23,"o":25.68,"t":"2026-10-15T19:30:00Z","v":863,"vw":25.668333},{"c":25.36,"h":25.66,"l":25.3,"n":499,"o":25.66,"t":"2026-10-15T19:45:00Z","v":17624,"vw":25.466083},{"c":25.35,"h":25.35,"l":25.35,"n":4,"o":25.35,"t":"2026-10-15T20:00:00Z","v":8364,"vw":25.35},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-16T12:45:00Z","v":100,"vw":25.27},{"c":25.4,"h":25.405,"l":25.4,"n":21,"o":25.4,"t":"2026-10-16T13:30:00Z","v":1633,"vw":25.400325},{"c":25.29,"h":25.29,"l":25.29,"n":3,"o":25.29,"t":"2026-10-16T13:45:00Z","v":104,"vw":25.29},{"c":25.29,"h":25.55,"l":25.03,"n":10,"o":25.25,"t":"2026-10-16T14:00:00Z","v":3752,"vw":25.339422},{"c":25.01,"h":25.13,"l":25.01,"n":23,"o":25.13,"t":"2026-10-16T14:30:00Z","v":599,"vw":25.07},{"c":25.03,"h":25.03,"l":25.02,"n":15,"o":25.03,"t":"2026-10-16T14:45:00Z","v":858,"vw":25.028571},{"c":25,"h":25.11,"l":25,"n":22,"o":25.11,"t":"2026-10-16T15:00:00Z","v":1143,"vw":25.059375},{"c":24.71,"h":24.92,"l":24.69,"n":32,"o":24.92,"t":"2026-10-16T15:15:00Z","v":2888,"vw":24.732818},{"c":25.09,"h":25.09,"l":24.99,"n":30,"o":25,"t":"2026-10-16T15:30:00Z","v":2222,"vw":25.035294},{"c":24.96,"h":25.045,"l":24.945,"n":26,"o":25.045,"t":"2026-10-16T15:45:00Z","v":1016,"vw":24.971667},{"c":24.8625,"h":24.8625,"l":24.8625,"n":3,"o":24.8625,"t":"2026-10-16T16:00:00Z","v":110,"vw":24.8625},{"c":24.75,"h":24.78,"l":24.75,"n":26,"o":24.78,"t":"2026-10-16T16:15:00Z","v":554,"vw":24.766667},{"c":24.9,"h":24.9,"l":24.67,"n":136,"o":24.81,"t":"2026-10-16T16:30:00Z","v":7626,"vw":24.758226},{"c":24.83,"h":24.83,"l":24.72,"n":54,"o":24.82,"t":"2026-10-16T17:00:00Z","v":1396,"vw":24.779175},{"c":24.84,"h":24.84,"l":24.75,"n":43,"o":24.755,"t":"2026-10-16T17:15:00Z","v":1398,"vw":24.777808},{"c":24.9,"h":24.9,"l":24.81,"n":28,"o":24.81,"t":"2026-10-16T17:30:00Z","v":1115,"vw":24.839807},{"c":24.6706,"h":24.75,"l":24.6706,"n":17,"o":24.75,"t":"2026-10-16T17:45:00Z","v":689,"vw":24.700562},{"c":24.61,"h":24.75,"l":24.61,"n":33,"o":24.705,"t":"2026-10-16T18:00:00Z","v":1497,"vw":24.719957},{"c":24.68,"h":24.68,"l":24.61,"n":30,"o":24.62,"t":"2026-10-16T18:15:00Z","v":1629,"vw":24.6325},{"c":24.69,"h":24.7,"l":24.67,"n":25,"o":24.685,"t":"2026-10-16T18:45:00Z","v":782,"vw":24.683},{"c":24.58,"h":24.695,"l":24.4,"n":100,"o":24.695,"t":"2026-10-16T19:00:00Z","v":4414,"vw":24.490566},{"c":24.59,"h":24.73,"l":24.55,"n":51,"o":24.59,"t":"2026-10-16T19:15:00Z","v":2021,"vw":24.597892},{"c":24.49,"h":24.61,"l":24.45,"n":109,"o":24.585,"t":"2026-10-16T19:30:00Z","v":5625,"vw":24.534471},{"c":24.44,"h":24.6,"l":24.38,"n":430,"o":24.465,"t":"2026-10-16T19:45:00Z","v":11653,"vw":24.483683},{"c":24.44,"h":24.47,"l":24.44,"n":7,"o":24.47,"t":"2026-10-16T20:00:00Z","v":8529,"vw":24.469639},{"c":24.9702,"h":24.9702,"l":24.47,"n":124,"o":24.52,"t":"2026-10-19T13:30:00Z","v":3236,"vw":24.558892},{"c":24.48,"h":24.485,"l":24.01,"n":18,"o":24.485,"t":"2026-10-19T13:45:00Z","v":1223,"vw":24.401714},{"c":24.44,"h":24.44,"l":24.44,"n":9,"o":24.44,"t":"2026-10-19T14:00:00Z","v":224,"vw":24.44},{"c":24.5158,"h":24.58,"l":24.5158,"n":27,"o":24.57,"t":"2026-10-19T14:15:00Z","v":1498,"vw":24.565822},{"c":24.43,"h":24.585,"l":24.43,"n":19,"o":24.585,"t":"2026-10-19T14:30:00Z","v":775,"vw":24.549531},{"c":24.38,"h":24.5801,"l":24.38,"n":65,"o":24.58,"t":"2026-10-19T14:45:00Z","v":2686,"vw":24.532447},{"c":24.53,"h":24.61,"l":24.5,"n":54,"o":24.51,"t":"2026-10-19T15:00:00Z","v":3254,"vw":24.525506},{"c":24.68,"h":24.76,"l":24.48,"n":41,"o":24.496,"t":"2026-10-19T15:15:00Z","v":2192,"vw":24.640583},{"c":24.66,"h":24.73,"l":24.66,"n":20,"o":24.675,"t":"2026-10-19T15:30:00Z","v":544,"vw":24.684592},{"c":24.64,"h":24.64,"l":24.64,"n":23,"o":24.64,"t":"2026-10-19T15:45:00Z","v":810,"vw":24.64},{"c":24.485,"h":24.58,"l":24.485,"n":99,"o":24.58,"t":"2026-10-19T16:00:00Z","v":2880,"vw":24.550769},{"c":24.435,"h":24.435,"l":24.435,"n":6,"o":24.435,"t":"2026-10-19T16:30:00Z","v":270,"vw":24.435},{"c":24.51,"h":24.51,"l":24.48,"n":16,"o":24.48,"t":"2026-10-19T17:15:00Z","v":1011,"vw":24.499678},{"c":24.57,"h":24.57,"l":24.57,"n":1,"o":24.57,"t":"2026-10-19T17:45:00Z","v":100,"vw":24.57},{"c":24.5,"h":24.51,"l":24.5,"n":29,"o":24.51,"t":"2026-10-19T18:00:00Z","v":1347,"vw":24.504145},{"c":24.364,"h":24.455,"l":24.364,"n":62,"o":24.455,"t":"2026-10-19T18:15:00Z","v":2440,"vw":24.398234},{"c":24.27,"h":24.365,"l":24.27,"n":25,"o":24.365,"t":"2026-10-19T18:30:00Z","v":1005,"vw":24.309064},{"c":24.365,"h":24.49,"l":24.28,"n":112,"o":24.33,"t":"2026-10-19T18:45:00Z","v":11477,"vw":24.357726},{"c":24.34,"h":24.465,"l":24.33,"n":81,"o":24.365,"t":"2026-10-19T19:00:00Z","v":3975,"vw":24.421414},{"c":24.33,"h":24.405,"l":24.33,"n":29,"o":24.405,"t":"2026-10-19T19:15:00Z","v":973,"vw":24.391156},{"c":24.55,"h":24.55,"l":24.42,"n":110,"o":24.435,"t":"2026-10-19T19:30:00Z","v":4593,"vw":24.473477},{"c":24.53,"h":24.57,"l":24.51,"n":150,"o":24.56,"t":"2026-10-19T19:45:00Z","v":2605,"vw":24.541677},{"c":24.48,"h":24.48,"l":24.48,"n":6,"o":24.48,"t":"2026-10-19T20:00:00Z","v":5024,"vw":24.48},{"c":24.01,"h":24.53,"l":24.01,"n":66,"o":24.53,"t":"2026-10-20T13:30:00Z","v":1823,"vw":24.298182},{"c":24.36,"h":24.36,"l":24.15,"n":31,"o":24.15,"t":"2026-10-20T13:45:00Z","v":2130,"vw":24.261719},{"c":24.375,"h":24.375,"l":24.375,"n":2,"o":24.375,"t":"2026-10-20T14:00:00Z","v":123,"vw":24.375},{"c":24.9,"h":24.9,"l":24.48,"n":44,"o":24.48,"t":"2026-10-20T14:15:00Z","v":1402,"vw":24.6675},{"c":25.215,"h":25.215,"l":24.93,"n":4,"o":24.93,"t":"2026-10-20T14:30:00Z","v":450,"vw":25.004409},{"c":25.21,"h":25.21,"l":25.06,"n":32,"o":25.12,"t":"2026-10-20T14:45:00Z","v":1410,"vw":25.13616},{"c":25.09,"h":25.3499,"l":25.09,"n":31,"o":25.25,"t":"2026-10-20T15:00:00Z","v":1184,"vw":25.236644},{"c":25.23,"h":25.24,"l":25.19,"n":29,"o":25.19,"t":"2026-10-20T15:15:00Z","v":1184,"vw":25.22},{"c":25.125,"h":25.125,"l":25.125,"n":2,"o":25.125,"t":"2026-10-20T15:30:00Z","v":126,"vw":25.125},{"c":25.23,"h":25.26,"l":25.23,"n":7,"o":25.26,"t":"2026-10-20T16:00:00Z","v":325,"vw":25.245},{"c":25.15,"h":25.15,"l":25.15,"n":3,"o":25.15,"t":"2026-10-20T16:15:00Z","v":202,"vw":25.15},{"c":25.13,"h":25.265,"l":25.13,"n":28,"o":25.265,"t":"2026-10-20T16:30:00Z","v":465,"vw":25.175},{"c":25.11,"h":25.15,"l":25.11,"n":22,"o":25.15,"t":"2026-10-20T16:45:00Z","v":897,"vw":25.13},{"c":25.16,"h":25.16,"l":25.16,"n":3,"o":25.16,"t":"2026-10-20T17:15:00Z","v":102,"vw":25.16},{"c":25.2162,"h":25.225,"l":25.14,"n":66,"o":25.225,"t":"2026-10-20T18:00:00Z","v":1459,"vw":25.185838},{"c":25.1,"h":25.1,"l":25.09,"n":53,"o":25.09,"t":"2026-10-20T18:45:00Z","v":926,"vw":25.095},{"c":25.27,"h":25.27,"l":25.27,"n":3,"o":25.27,"t":"2026-10-20T19:00:00Z","v":115,"vw":25.27},{"c":25.235,"h":25.25,"l":25.11,"n":60,"o":25.18,"t":"2026-10-20T19:15:00Z","v":1598,"vw":25.186875},{"c":25.1,"h":25.33,"l":25.1,"n":103,"o":25.235,"t":"2026-10-20T19:30:00Z","v":2509,"vw":25.206617},{"c":25.02,"h":25.105,"l":25.02,"n":196,"o":25.08,"t":"2026-10-20T19:45:00Z","v":3746,"vw":25.055579},{"c":25.09,"h":25.09,"l":25.09,"n":8,"o":25.09,"t":"2026-10-20T20:00:00Z","v":8612,"vw":25.09},{"c":25.01,"h":25.165,"l":24.13,"n":70,"o":25.13,"t":"2026-10-21T13:30:00Z","v":1745,"vw":24.939926},{"c":24.94,"h":24.975,"l":24.62,"n":24,"o":24.62,"t":"2026-10-21T13:45:00Z","v":678,"vw":24.856422},{"c":24.74,"h":24.875,"l":24.74,"n":6,"o":24.875,"t":"2026-10-21T14:00:00Z","v":373,"vw":24.798442},{"c":25.04,"h":25.045,"l":24.72,"n":52,"o":24.94,"t":"2026-10-21T14:15:00Z","v":2164,"vw":24.979941},{"c":25.35,"h":25.35,"l":25.245,"n":23,"o":25.3022,"t":"2026-10-21T14:30:00Z","v":991,"vw":25.300183},{"c":25.165,"h":25.345,"l":25.165,"n":43,"o":25.345,"t":"2026-10-21T14:45:00Z","v":2203,"vw":25.30216},{"c":25.17,"h":25.17,"l":25.125,"n":14,"o":25.125,"t":"2026-10-21T15:00:00Z","v":986,"vw":25.163571},{"c":25.145,"h":25.24,"l":25.145,"n":16,"o":25.23,"t":"2026-10-21T15:15:00Z","v":723,"vw":25.219},{"c":25.3,"h":25.32,"l":25.3,"n":9,"o":25.32,"t":"2026-10-21T16:00:00Z","v":649,"vw":25.304149},{"c":25.37,"h":25.37,"l":25.37,"n":28,"o":25.37,"t":"2026-10-21T16:15:00Z","v":954,"vw":25.37},{"c":25.45,"h":25.6,"l":25.45,"n":13,"o":25.6,"t":"2026-10-21T16:30:00Z","v":593,"vw":25.493365},{"c":25.56,"h":25.56,"l":25.56,"n":8,"o":25.56,"t":"2026-10-21T16:45:00Z","v":266,"vw":25.56},{"c":25.44,"h":25.445,"l":25.35,"n":9,"o":25.445,"t":"2026-10-21T17:00:00Z","v":319,"vw":25.411556},{"c":25.685,"h":25.71,"l":25.43,"n":60,"o":25.43,"t":"2026-10-21T17:30:00Z","v":4691,"vw":25.624989},{"c":25.895,"h":25.96,"l":25.83,"n":17,"o":25.96,"t":"2026-10-21T17:45:00Z","v":1357,"vw":25.936923},{"c":25.5,"h":25.96,"l":25.5,"n":116,"o":25.96,"t":"2026-10-21T18:00:00Z","v":5721,"vw":25.74395},{"c":25.65,"h":25.65,"l":25.5,"n":11,"o":25.5,"t":"2026-10-21T18:15:00Z","v":900,"vw":25.564375},{"c":25.55,"h":25.55,"l":25.54,"n":28,"o":25.55,"t":"2026-10-21T18:45:00Z","v":1317,"vw":25.546678},{"c":25.63,"h":25.63,"l":25.56,"n":41,"o":25.58,"t":"2026-10-21T19:00:00Z","v":1651,"vw":25.595421},{"c":25.75,"h":25.75,"l":25.44,"n":8,"o":25.44,"t":"2026-10-21T19:15:00Z","v":385,"vw":25.547266},{"c":25.75,"h":25.75,"l":25.61,"n":50,"o":25.75,"t":"2026-10-21T19:30:00Z","v":1453,"vw":25.723333},{"c":25.92,"h":25.97,"l":25.61,"n":352,"o":25.61,"t":"2026-10-21T19:45:00Z","v":11482,"vw":25.837358},{"c":25.88,"h":25.88,"l":25.88,"n":5,"o":25.88,"t":"2026-10-21T20:00:00Z","v":9341,"vw":25.88},{"c":25.35,"h":25.655,"l":25.35,"n":50,"o":25.58,"t":"2026-10-22T13:30:00Z","v":2768,"vw":25.576839},{"c":25.39,"h":25.39,"l":25.1,"n":41,"o":25.22,"t":"2026-10-22T13:45:00Z","v":2182,"vw":25.269257},{"c":25.365,"h":25.38,"l":25.365,"n":10,"o":25.38,"t":"2026-10-22T14:00:00Z","v":660,"vw":25.377099},{"c":25,"h":25.36,"l":25,"n":67,"o":25.36,"t":"2026-10-22T14:15:00Z","v":2937,"vw":25.132948},{"c":24.97,"h":25.04,"l":24.91,"n":40,"o":25,"t":"2026-10-22T14:45:00Z","v":2562,"vw":25},{"c":24.665,"h":24.995,"l":24.665,"n":137,"o":24.95,"t":"2026-10-22T15:00:00Z","v":3407,"vw":24.912026},{"c":24.9778,"h":24.9778,"l":24.76,"n":38,"o":24.76,"t":"2026-10-22T15:15:00Z","v":1530,"vw":24.81578},{"c":24.53,"h":24.825,"l":24.53,"n":46,"o":24.825,"t":"2026-10-22T15:30:00Z","v":8851,"vw":24.624696},{"c":24.62,"h":24.63,"l":24.47,"n":72,"o":24.47,"t":"2026-10-22T15:45:00Z","v":2426,"vw":24.519667},{"c":24.7,"h":24.715,"l":24.62,"n":37,"o":24.63,"t":"2026-10-22T16:00:00Z","v":1204,"vw":24.673448},{"c":24.74,"h":24.74,"l":24.74,"n":6,"o":24.74,"t":"2026-10-22T16:15:00Z","v":178,"vw":24.74},{"c":24.65,"h":24.67,"l":24.65,"n":16,"o":24.67,"t":"2026-10-22T16:30:00Z","v":553,"vw":24.663333},{"c":24.56,"h":24.665,"l":24.49,"n":41,"o":24.51,"t":"2026-10-22T16:45:00Z","v":2185,"vw":24.552448},{"c":24.45,"h":24.59,"l":24.45,"n":45,"o":24.59,"t":"2026-10-22T17:00:00Z","v":1372,"vw":24.506667},{"c":24.295,"h":24.5,"l":24.295,"n":33,"o":24.5,"t":"2026-10-22T17:15:00Z","v":1464,"vw":24.371809},{"c":24.325,"h":24.35,"l":24.2199,"n":12,"o":24.2199,"t":"2026-10-22T17:30:00Z","v":659,"vw":24.289922},{"c":24.27,"h":24.29,"l":24.24,"n":46,"o":24.255,"t":"2026-10-22T17:45:00Z","v":1215,"vw":24.26375},{"c":24.26,"h":24.26,"l":24.21,"n":34,"o":24.22,"t":"2026-10-22T18:30:00Z","v":1905,"vw":24.221818},{"c":24.29,"h":24.4,"l":24.26,"n":59,"o":24.26,"t":"2026-10-22T18:45:00Z","v":1820,"vw":24.313723},{"c":23.82,"h":24.2,"l":23.61,"n":91,"o":24.2,"t":"2026-10-22T19:00:00Z","v":4472,"vw":23.906682},{"c":24.01,"h":24.01,"l":23.68,"n":132,"o":23.875,"t":"2026-10-22T19:15:00Z","v":9559,"vw":23.76712},{"c":23.895,"h":23.98,"l":23.82,"n":27,"o":23.96,"t":"2026-10-22T19:30:00Z","v":1451,"vw":23.9355},{"c":23.94,"h":23.95,"l":23.76,"n":349,"o":23.83,"t":"2026-10-22T19:45:00Z","v":8770,"vw":23.886576},{"c":23.95,"h":23.95,"l":23.95,"n":6,"o":23.95,"t":"2026-10-22T20:00:00Z","v":9490,"vw":23.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":2.4976626444277437,"strike":30.233735557225632,"iv":1.6618641899193543,"gamma":0.03454449486247355,"theta":-0.07542906236604635,"vega":0.0260505237839927,"rho":0.005568059325336464,"breakevenPct":36.665545727153976},{"delta":0.45,"premium":1.8333850931677016,"strike":26.296583850931675,"iv":0.9799071428571428,"gamma":0.06741599378881988,"theta":-0.04576521739130435,"vega":0.026618478260869567,"rho":0.007001346991081815,"breakevenPct":17.452897470143547},{"delta":0.5,"premium":1.8914660831509846,"strike":24.544584245076585,"iv":0.7767198577680525,"gamma":0.07544814004376367,"theta":-0.03649261487964989,"vega":0.026472100656455142,"rho":0.00789641070737122,"breakevenPct":10.380168385083811},{"delta":0.55,"premium":2.32910284463895,"strike":23.86077680525164,"iv":0.820893818380744,"gamma":0.07041531728665207,"theta":-0.037832877461706785,"vega":0.02597975929978118,"rho":0.008508637299678639,"breakevenPct":9.35231586593149},{"delta":0.6,"premium":2.7667396061269147,"strike":23.176969365426697,"iv":0.8650677789934355,"gamma":0.06538249452954048,"theta":-0.039173140043763675,"vega":0.025487417943107223,"rho":0.009120863891986056,"breakevenPct":8.324463346779169},{"delta":0.65,"premium":3.2082850041425033,"strike":22.489643744821873,"iv":0.9096653686826844,"gamma":0.060316321458160724,"theta":-0.0405016570008285,"vega":0.02498135874067937,"rho":0.009730026997072466,"breakevenPct":7.298241123024527},{"delta":0.7,"premium":4.036785418392709,"strike":21.454018227009115,"iv":0.9962022369511184,"gamma":0.05194846727423364,"theta":-0.040667357083678544,"vega":0.023117232808616408,"rho":0.010035904867278917,"breakevenPct":6.4334181436401785},{"delta":0.75,"premium":4.8652858326429165,"strike":20.418392709196354,"iv":1.0827391052195525,"gamma":0.043580613090306544,"theta":-0.04083305716652858,"vega":0.021253106876553438,"rho":0.010341782737485369,"breakevenPct":5.568595164255829},{"delta":0.8,"premium":6.015139949109416,"strike":19.052162849872772,"iv":1.1992898218829517,"gamma":0.03485419847328244,"theta":-0.03972468193384224,"vega":0.018718066157760813,"rho":0.010392716923313654,"breakevenPct":4.665147386146927},{"delta":0.85,"premium":7.412328294254054,"strike":17.43369330398505,"iv":1.3412717602895157,"gamma":0.025844708192754005,"theta":-0.0377688275430147,"vega":0.01570809584437501,"rho":0.010247275021863088,"breakevenPct":3.741217529182067},{"delta":0.9,"premium":10.252010510822329,"strike":14.436723968548643,"iv":1.7465643961989454,"gamma":0.01513737015402467,"theta":-0.03674821852818267,"vega":0.011802878352086913,"rho":0.008952185859469695,"breakevenPct":3.0844863439289045}],"put":[{"delta":0.1,"premium":1.3682350822531155,"strike":13.8368119164012,"iv":2.1487946710640964,"gamma":0.010286329955199139,"theta":-0.047548363624631856,"vega":0.01093598203169847,"rho":-0.0030037790797888854,"breakevenPct":47.939136391866036},{"delta":0.15,"premium":2.2571313689269963,"strike":14.792614375190318,"iv":2.699752044564794,"gamma":0.012393182414162424,"theta":-0.07378696848835385,"vega":0.0154702755077822,"rho":-0.004663637087879714,"breakevenPct":47.65977867948508},{"delta":0.2,"premium":2.45,"strike":17.156229100186533,"iv":2.3103083368800617,"gamma":0.018137879920910305,"theta":-0.0740641661699525,"vega":0.018836763004632037,"rho":-0.00577699938815562,"breakevenPct":38.59612066727961},{"delta":0.25,"premium":2.45,"strike":19.308585036364956,"iv":1.8521048031614205,"gamma":0.025903828330719733,"theta":-0.0667993978378301,"vega":0.021336372033064065,"rho":-0.006740656088993485,"breakevenPct":29.609248282401012},{"delta":0.3,"premium":2.45,"strike":20.911911688553367,"iv":1.5296224175679451,"gamma":0.034713985765620195,"theta":-0.05974096792437076,"vega":0.02324679331450201,"rho":-0.007706069467627393,"breakevenPct":22.9147737429922},{"delta":0.35,"premium":2.45,"strike":22.282322752788765,"iv":1.2616212837666305,"gamma":0.043976491808936896,"theta":-0.05281124772272289,"vega":0.024899942069353302,"rho":-0.00867224216041066,"breakevenPct":17.192806877708705},{"delta":0.4,"premium":2.4617050083377627,"strike":23.085250416888133,"iv":1.10231729832985,"gamma":0.05393441241703609,"theta":-0.04702605786148247,"vega":0.02554586170088304,"rho":-0.009644036990252196,"breakevenPct":13.88916322108404},{"delta":0.45,"premium":2.475620339610378,"strike":23.7810169805189,"iv":0.9635392102739452,"gamma":0.06402365209107821,"theta":-0.04145699613856006,"vega":0.026001580559573793,"rho":-0.010616893480036565,"breakevenPct":11.04218521541327},{"delta":0.5,"premium":2.489535670882993,"strike":24.476783544149665,"iv":0.8247611222180404,"gamma":0.07411289176512033,"theta":-0.035887934415637646,"vega":0.02645729941826455,"rho":-0.011589749969820935,"breakevenPct":8.195207209742495}]},"raw":{"call":[{"delta":0.4,"premium":2.4976626444277437,"strike":30.233735557225632,"iv":1.6618641899193543,"gamma":0.03454449486247355,"theta":-0.07542906236604635,"vega":0.0260505237839927,"rho":0.005568059325336464,"breakevenPct":36.665545727153976},{"delta":0.45,"premium":1.8333850931677016,"strike":26.296583850931675,"iv":0.9799071428571428,"gamma":0.06741599378881988,"theta":-0.04576521739130435,"vega":0.026618478260869567,"rho":0.007001346991081815,"breakevenPct":17.452897470143547},{"delta":0.5,"premium":1.8914660831509846,"strike":24.544584245076585,"iv":0.7767198577680525,"gamma":0.07544814004376367,"theta":-0.03649261487964989,"vega":0.026472100656455142,"rho":0.00789641070737122,"breakevenPct":10.380168385083811},{"delta":0.55,"premium":2.32910284463895,"strike":23.86077680525164,"iv":0.820893818380744,"gamma":0.07041531728665207,"theta":-0.037832877461706785,"vega":0.02597975929978118,"rho":0.008508637299678639,"breakevenPct":9.35231586593149},{"delta":0.6,"premium":2.7667396061269147,"strike":23.176969365426697,"iv":0.8650677789934355,"gamma":0.06538249452954048,"theta":-0.039173140043763675,"vega":0.025487417943107223,"rho":0.009120863891986056,"breakevenPct":8.324463346779169},{"delta":0.65,"premium":3.2082850041425033,"strike":22.489643744821873,"iv":0.9096653686826844,"gamma":0.060316321458160724,"theta":-0.0405016570008285,"vega":0.02498135874067937,"rho":0.009730026997072466,"breakevenPct":7.298241123024527},{"delta":0.7,"premium":4.036785418392709,"strike":21.454018227009115,"iv":0.9962022369511184,"gamma":0.05194846727423364,"theta":-0.040667357083678544,"vega":0.023117232808616408,"rho":0.010035904867278917,"breakevenPct":6.4334181436401785},{"delta":0.75,"premium":4.8652858326429165,"strike":20.418392709196354,"iv":1.0827391052195525,"gamma":0.043580613090306544,"theta":-0.04083305716652858,"vega":0.021253106876553438,"rho":0.010341782737485369,"breakevenPct":5.568595164255829},{"delta":0.8,"premium":6.015139949109416,"strike":19.052162849872772,"iv":1.1992898218829517,"gamma":0.03485419847328244,"theta":-0.03972468193384224,"vega":0.018718066157760813,"rho":0.010392716923313654,"breakevenPct":4.665147386146927},{"delta":0.85,"premium":7.412328294254054,"strike":17.43369330398505,"iv":1.3412717602895157,"gamma":0.025844708192754005,"theta":-0.0377688275430147,"vega":0.01570809584437501,"rho":0.010247275021863088,"breakevenPct":3.741217529182067},{"delta":0.9,"premium":10.252010510822329,"strike":14.436723968548643,"iv":1.7465643961989454,"gamma":0.01513737015402467,"theta":-0.03674821852818267,"vega":0.011802878352086913,"rho":0.008952185859469695,"breakevenPct":3.0844863439289045}],"put":[{"delta":0.1,"premium":1.3682350822531155,"strike":13.8368119164012,"iv":2.1487946710640964,"gamma":0.010286329955199139,"theta":-0.047548363624631856,"vega":0.01093598203169847,"rho":-0.0030037790797888854,"breakevenPct":47.939136391866036},{"delta":0.15,"premium":2.2571313689269963,"strike":14.792614375190318,"iv":2.699752044564794,"gamma":0.012393182414162424,"theta":-0.07378696848835385,"vega":0.0154702755077822,"rho":-0.004663637087879714,"breakevenPct":47.65977867948508},{"delta":0.2,"premium":2.45,"strike":17.156229100186533,"iv":2.3103083368800617,"gamma":0.018137879920910305,"theta":-0.0740641661699525,"vega":0.018836763004632037,"rho":-0.00577699938815562,"breakevenPct":38.59612066727961},{"delta":0.25,"premium":2.45,"strike":19.308585036364956,"iv":1.8521048031614205,"gamma":0.025903828330719733,"theta":-0.0667993978378301,"vega":0.021336372033064065,"rho":-0.006740656088993485,"breakevenPct":29.609248282401012},{"delta":0.3,"premium":2.45,"strike":20.911911688553367,"iv":1.5296224175679451,"gamma":0.034713985765620195,"theta":-0.05974096792437076,"vega":0.02324679331450201,"rho":-0.007706069467627393,"breakevenPct":22.9147737429922},{"delta":0.35,"premium":2.45,"strike":22.282322752788765,"iv":1.2616212837666305,"gamma":0.043976491808936896,"theta":-0.05281124772272289,"vega":0.024899942069353302,"rho":-0.00867224216041066,"breakevenPct":17.192806877708705},{"delta":0.4,"premium":2.4617050083377627,"strike":23.085250416888133,"iv":1.10231729832985,"gamma":0.05393441241703609,"theta":-0.04702605786148247,"vega":0.02554586170088304,"rho":-0.009644036990252196,"breakevenPct":13.88916322108404},{"delta":0.45,"premium":2.475620339610378,"strike":23.7810169805189,"iv":0.9635392102739452,"gamma":0.06402365209107821,"theta":-0.04145699613856006,"vega":0.026001580559573793,"rho":-0.010616893480036565,"breakevenPct":11.04218521541327},{"delta":0.5,"premium":2.489535670882993,"strike":24.476783544149665,"iv":0.8247611222180404,"gamma":0.07411289176512033,"theta":-0.035887934415637646,"vega":0.02645729941826455,"rho":-0.011589749969820935,"breakevenPct":8.195207209742495}]}},"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"}}