{"symbol":"ZYME","url":"https://intraalpha.com/companies/ZYME","capturedAt":"2026-10-22T20:46:13.287Z","state":"partial","quote":{"symbol":"ZYME","last_price":28.44,"prev_close":28.115,"regular_close":28.44,"change":0.325,"change_pct":1.156,"regular_change":0.325,"regular_change_pct":1.156,"extended_change":0,"extended_change_pct":0,"bid":25.6,"ask":29.55,"bid_size":200,"ask_size":100,"volume":757097,"vwap":28.360534,"open":28.12,"high":28.97,"low":27.99,"close":28.44,"trade_count":14451,"last_trade_at":"2026-10-22T20:00:07.061384231Z","last_quote_at":"2026-10-22T20:00:42.512673551Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:11.021865004-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:25.599Z","bars":[{"c":24.7,"h":24.7,"l":24.7,"n":4,"o":24.7,"t":"2026-10-15T11:35:00Z","v":103,"vw":24.7},{"c":25.56,"h":25.56,"l":25.18,"n":105,"o":25.19,"t":"2026-10-15T13:30:00Z","v":8702,"vw":25.261574},{"c":25.32,"h":25.515,"l":25.32,"n":106,"o":25.5,"t":"2026-10-15T13:35:00Z","v":10807,"vw":25.463913},{"c":25.65,"h":25.65,"l":25.22,"n":130,"o":25.27,"t":"2026-10-15T13:40:00Z","v":8154,"vw":25.430538},{"c":25.615,"h":25.68,"l":25.53,"n":52,"o":25.53,"t":"2026-10-15T13:45:00Z","v":1807,"vw":25.653182},{"c":25.74,"h":25.82,"l":25.7,"n":124,"o":25.7,"t":"2026-10-15T13:50:00Z","v":5453,"vw":25.757216},{"c":25.79,"h":25.9,"l":25.71,"n":131,"o":25.78,"t":"2026-10-15T13:55:00Z","v":8843,"vw":25.778399},{"c":25.93,"h":26.03,"l":25.85,"n":179,"o":25.87,"t":"2026-10-15T14:00:00Z","v":11273,"vw":25.931374},{"c":25.885,"h":25.97,"l":25.855,"n":126,"o":25.92,"t":"2026-10-15T14:05:00Z","v":6112,"vw":25.909613},{"c":25.9,"h":25.9,"l":25.845,"n":119,"o":25.845,"t":"2026-10-15T14:10:00Z","v":4529,"vw":25.880349},{"c":25.905,"h":25.94,"l":25.8775,"n":131,"o":25.92,"t":"2026-10-15T14:15:00Z","v":5734,"vw":25.911237},{"c":25.85,"h":26.005,"l":25.85,"n":186,"o":25.9,"t":"2026-10-15T14:20:00Z","v":8032,"vw":25.924234},{"c":25.84,"h":25.91,"l":25.735,"n":127,"o":25.765,"t":"2026-10-15T14:25:00Z","v":5824,"vw":25.826104},{"c":25.805,"h":25.94,"l":25.79,"n":176,"o":25.8,"t":"2026-10-15T14:30:00Z","v":5528,"vw":25.83873},{"c":26.09,"h":26.0999,"l":25.8,"n":143,"o":25.8,"t":"2026-10-15T14:35:00Z","v":15058,"vw":26.035911},{"c":26.12,"h":26.12,"l":26.04,"n":143,"o":26.09,"t":"2026-10-15T14:40:00Z","v":5998,"vw":26.072259},{"c":26.095,"h":26.21,"l":26.085,"n":120,"o":26.12,"t":"2026-10-15T14:45:00Z","v":5352,"vw":26.116286},{"c":26.07,"h":26.13,"l":26.035,"n":155,"o":26.13,"t":"2026-10-15T14:50:00Z","v":7124,"vw":26.067681},{"c":26.035,"h":26.15,"l":26.03,"n":222,"o":26.08,"t":"2026-10-15T14:55:00Z","v":8942,"vw":26.104503},{"c":26.04,"h":26.12,"l":25.99,"n":150,"o":26.035,"t":"2026-10-15T15:00:00Z","v":6311,"vw":26.059357},{"c":26.16,"h":26.16,"l":26.06,"n":157,"o":26.06,"t":"2026-10-15T15:05:00Z","v":5519,"vw":26.103082},{"c":26.12,"h":26.17,"l":26.09,"n":134,"o":26.16,"t":"2026-10-15T15:10:00Z","v":5109,"vw":26.1402},{"c":26.08,"h":26.16,"l":26.08,"n":113,"o":26.12,"t":"2026-10-15T15:15:00Z","v":4799,"vw":26.126528},{"c":26.02,"h":26.05,"l":25.99,"n":79,"o":26.04,"t":"2026-10-15T15:20:00Z","v":4017,"vw":26.017941},{"c":26.05,"h":26.06,"l":26.02,"n":75,"o":26.04,"t":"2026-10-15T15:25:00Z","v":4180,"vw":26.053193},{"c":26.065,"h":26.08,"l":26.035,"n":83,"o":26.06,"t":"2026-10-15T15:30:00Z","v":3435,"vw":26.05837},{"c":26.07,"h":26.08,"l":26.01,"n":111,"o":26.06,"t":"2026-10-15T15:35:00Z","v":5830,"vw":26.046008},{"c":25.94,"h":26.09,"l":25.94,"n":94,"o":26.0675,"t":"2026-10-15T15:40:00Z","v":3641,"vw":26.013446},{"c":25.97,"h":26.01,"l":25.945,"n":189,"o":25.961265,"t":"2026-10-15T15:45:00Z","v":5605,"vw":25.982716},{"c":25.98,"h":26.02,"l":25.975,"n":155,"o":25.98,"t":"2026-10-15T15:50:00Z","v":4422,"vw":25.999174},{"c":25.94,"h":25.95,"l":25.94,"n":26,"o":25.95,"t":"2026-10-15T15:55:00Z","v":1009,"vw":25.946805},{"c":25.9925,"h":26,"l":25.97,"n":95,"o":25.97,"t":"2026-10-15T16:00:00Z","v":3101,"vw":25.98446},{"c":25.99,"h":26.06,"l":25.99,"n":153,"o":26,"t":"2026-10-15T16:05:00Z","v":6943,"vw":26.023872},{"c":25.92,"h":25.98,"l":25.91,"n":82,"o":25.98,"t":"2026-10-15T16:10:00Z","v":3863,"vw":25.950116},{"c":25.71,"h":25.96,"l":25.69,"n":281,"o":25.945,"t":"2026-10-15T16:15:00Z","v":16631,"vw":25.87116},{"c":25.81,"h":25.81,"l":25.72,"n":199,"o":25.73,"t":"2026-10-15T16:20:00Z","v":7340,"vw":25.746168},{"c":25.88,"h":25.88,"l":25.81,"n":132,"o":25.81,"t":"2026-10-15T16:25:00Z","v":4487,"vw":25.827559},{"c":25.8,"h":25.9,"l":25.8,"n":84,"o":25.9,"t":"2026-10-15T16:30:00Z","v":3396,"vw":25.842938},{"c":25.855,"h":25.88,"l":25.82,"n":86,"o":25.84,"t":"2026-10-15T16:35:00Z","v":2337,"vw":25.855},{"c":25.885,"h":25.93,"l":25.85,"n":116,"o":25.85,"t":"2026-10-15T16:40:00Z","v":4825,"vw":25.899685},{"c":25.9,"h":25.92,"l":25.9,"n":108,"o":25.91,"t":"2026-10-15T16:45:00Z","v":3289,"vw":25.908235},{"c":25.91,"h":25.91,"l":25.9,"n":67,"o":25.9,"t":"2026-10-15T16:50:00Z","v":1990,"vw":25.906364},{"c":25.89,"h":25.925,"l":25.88,"n":58,"o":25.91,"t":"2026-10-15T16:55:00Z","v":4557,"vw":25.909807},{"c":25.83,"h":25.915,"l":25.83,"n":170,"o":25.9,"t":"2026-10-15T17:00:00Z","v":6712,"vw":25.889458},{"c":25.87,"h":25.9,"l":25.855,"n":84,"o":25.855,"t":"2026-10-15T17:05:00Z","v":4802,"vw":25.887082},{"c":25.85,"h":25.86,"l":25.84,"n":136,"o":25.855,"t":"2026-10-15T17:10:00Z","v":2535,"vw":25.850512},{"c":25.905,"h":25.92,"l":25.87,"n":96,"o":25.87,"t":"2026-10-15T17:15:00Z","v":4948,"vw":25.897388},{"c":25.89,"h":25.92,"l":25.89,"n":100,"o":25.9,"t":"2026-10-15T17:20:00Z","v":5607,"vw":25.906771},{"c":25.86,"h":25.88,"l":25.86,"n":75,"o":25.88,"t":"2026-10-15T17:25:00Z","v":2022,"vw":25.87},{"c":25.88,"h":25.9,"l":25.865,"n":136,"o":25.87,"t":"2026-10-15T17:30:00Z","v":5919,"vw":25.875933},{"c":25.905,"h":25.93,"l":25.9,"n":94,"o":25.9,"t":"2026-10-15T17:35:00Z","v":5681,"vw":25.916936},{"c":25.88,"h":25.965,"l":25.88,"n":170,"o":25.9,"t":"2026-10-15T17:40:00Z","v":12468,"vw":25.927687},{"c":25.855,"h":25.86,"l":25.84,"n":77,"o":25.85,"t":"2026-10-15T17:45:00Z","v":1671,"vw":25.84998},{"c":25.88,"h":25.89,"l":25.85,"n":82,"o":25.85,"t":"2026-10-15T17:50:00Z","v":3733,"vw":25.883167},{"c":25.84,"h":25.91,"l":25.84,"n":99,"o":25.89,"t":"2026-10-15T17:55:00Z","v":5683,"vw":25.891366},{"c":25.83,"h":25.87,"l":25.83,"n":61,"o":25.835,"t":"2026-10-15T18:00:00Z","v":2693,"vw":25.836624},{"c":25.765,"h":25.85,"l":25.765,"n":97,"o":25.82,"t":"2026-10-15T18:05:00Z","v":3589,"vw":25.811246},{"c":25.8,"h":25.8,"l":25.79,"n":60,"o":25.79,"t":"2026-10-15T18:10:00Z","v":1807,"vw":25.793333},{"c":25.805,"h":25.82,"l":25.795,"n":67,"o":25.8,"t":"2026-10-15T18:15:00Z","v":2786,"vw":25.815904},{"c":25.79,"h":25.79,"l":25.76,"n":103,"o":25.76,"t":"2026-10-15T18:20:00Z","v":5635,"vw":25.764766},{"c":25.74,"h":25.74,"l":25.74,"n":9,"o":25.74,"t":"2026-10-15T18:25:00Z","v":397,"vw":25.74},{"c":25.755,"h":25.8,"l":25.74,"n":156,"o":25.74,"t":"2026-10-15T18:30:00Z","v":6877,"vw":25.769446},{"c":25.79,"h":25.8,"l":25.74,"n":168,"o":25.76,"t":"2026-10-15T18:35:00Z","v":7823,"vw":25.776889},{"c":25.77,"h":25.79,"l":25.76,"n":82,"o":25.79,"t":"2026-10-15T18:40:00Z","v":3482,"vw":25.771007},{"c":25.8,"h":25.8,"l":25.73,"n":101,"o":25.75,"t":"2026-10-15T18:45:00Z","v":3489,"vw":25.762219},{"c":25.8,"h":25.82,"l":25.79,"n":101,"o":25.8,"t":"2026-10-15T18:50:00Z","v":4986,"vw":25.800911},{"c":25.78,"h":25.81,"l":25.78,"n":88,"o":25.8,"t":"2026-10-15T18:55:00Z","v":4288,"vw":25.79667},{"c":25.81,"h":25.81,"l":25.8,"n":71,"o":25.8,"t":"2026-10-15T19:00:00Z","v":2567,"vw":25.804795},{"c":25.79,"h":25.85,"l":25.79,"n":113,"o":25.84,"t":"2026-10-15T19:05:00Z","v":11705,"vw":25.840579},{"c":25.76,"h":25.8,"l":25.76,"n":116,"o":25.8,"t":"2026-10-15T19:10:00Z","v":7899,"vw":25.793713},{"c":25.76,"h":25.78,"l":25.73,"n":93,"o":25.78,"t":"2026-10-15T19:15:00Z","v":5407,"vw":25.745431},{"c":25.75,"h":25.785,"l":25.725,"n":106,"o":25.725,"t":"2026-10-15T19:20:00Z","v":3774,"vw":25.752222},{"c":25.77,"h":25.79,"l":25.735,"n":163,"o":25.77,"t":"2026-10-15T19:25:00Z","v":7508,"vw":25.758841},{"c":25.77,"h":25.77,"l":25.72,"n":212,"o":25.77,"t":"2026-10-15T19:30:00Z","v":9771,"vw":25.751856},{"c":25.77,"h":25.8,"l":25.725,"n":194,"o":25.8,"t":"2026-10-15T19:35:00Z","v":9592,"vw":25.761673},{"c":25.75,"h":25.835,"l":25.73,"n":335,"o":25.78,"t":"2026-10-15T19:40:00Z","v":23600,"vw":25.798422},{"c":25.78,"h":25.82,"l":25.77,"n":213,"o":25.78,"t":"2026-10-15T19:45:00Z","v":15934,"vw":25.78767},{"c":25.72,"h":25.8,"l":25.72,"n":242,"o":25.78,"t":"2026-10-15T19:50:00Z","v":9544,"vw":25.750694},{"c":25.74,"h":25.79,"l":25.69,"n":865,"o":25.7,"t":"2026-10-15T19:55:00Z","v":35606,"vw":25.756563},{"c":25.75,"h":25.75,"l":25.75,"n":22,"o":25.75,"t":"2026-10-15T20:00:00Z","v":81605,"vw":25.75},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-15T20:25:00Z","v":135792,"vw":25.75},{"c":25.5,"h":25.5,"l":25.5,"n":4,"o":25.5,"t":"2026-10-15T20:35:00Z","v":3000,"vw":25.5},{"c":25.44,"h":25.693,"l":25.44,"n":133,"o":25.67,"t":"2026-10-16T13:30:00Z","v":13469,"vw":25.621952},{"c":25.4,"h":25.54,"l":25.4,"n":51,"o":25.45,"t":"2026-10-16T13:35:00Z","v":2903,"vw":25.460603},{"c":25.56,"h":25.56,"l":25.47,"n":37,"o":25.47,"t":"2026-10-16T13:40:00Z","v":1915,"vw":25.517143},{"c":25.35,"h":25.49,"l":25.35,"n":41,"o":25.49,"t":"2026-10-16T13:45:00Z","v":1697,"vw":25.43077},{"c":25.45,"h":25.45,"l":25.295,"n":90,"o":25.35,"t":"2026-10-16T13:50:00Z","v":3178,"vw":25.351475},{"c":25.45,"h":25.54,"l":25.45,"n":182,"o":25.495,"t":"2026-10-16T13:55:00Z","v":10107,"vw":25.494664},{"c":25.49,"h":25.54,"l":25.45,"n":38,"o":25.54,"t":"2026-10-16T14:00:00Z","v":1646,"vw":25.498885},{"c":25.61,"h":25.61,"l":25.48,"n":38,"o":25.48,"t":"2026-10-16T14:05:00Z","v":2294,"vw":25.541654},{"c":25.79,"h":25.83,"l":25.61,"n":87,"o":25.61,"t":"2026-10-16T14:10:00Z","v":4297,"vw":25.785938},{"c":25.7826,"h":25.82,"l":25.755,"n":59,"o":25.79,"t":"2026-10-16T14:15:00Z","v":3483,"vw":25.788657},{"c":25.79,"h":25.79,"l":25.69,"n":50,"o":25.73,"t":"2026-10-16T14:20:00Z","v":1983,"vw":25.744546},{"c":25.8,"h":25.855,"l":25.8,"n":101,"o":25.85,"t":"2026-10-16T14:25:00Z","v":5073,"vw":25.825441},{"c":25.76,"h":25.775,"l":25.74,"n":49,"o":25.775,"t":"2026-10-16T14:30:00Z","v":1735,"vw":25.749465},{"c":25.795,"h":25.81,"l":25.75,"n":90,"o":25.7601,"t":"2026-10-16T14:35:00Z","v":6648,"vw":25.787239},{"c":25.73,"h":25.81,"l":25.73,"n":79,"o":25.79,"t":"2026-10-16T14:40:00Z","v":4289,"vw":25.781613},{"c":25.705,"h":25.705,"l":25.65,"n":48,"o":25.67,"t":"2026-10-16T14:45:00Z","v":1374,"vw":25.695},{"c":25.71,"h":25.74,"l":25.705,"n":129,"o":25.705,"t":"2026-10-16T14:50:00Z","v":6215,"vw":25.721667},{"c":25.7,"h":25.74,"l":25.7,"n":45,"o":25.73,"t":"2026-10-16T14:55:00Z","v":1095,"vw":25.721667},{"c":25.6,"h":25.68,"l":25.56,"n":112,"o":25.68,"t":"2026-10-16T15:00:00Z","v":4117,"vw":25.632987},{"c":25.565,"h":25.575,"l":25.53,"n":44,"o":25.575,"t":"2026-10-16T15:05:00Z","v":1494,"vw":25.554375},{"c":25.53,"h":25.56,"l":25.53,"n":92,"o":25.56,"t":"2026-10-16T15:10:00Z","v":3848,"vw":25.544595},{"c":25.45,"h":25.49,"l":25.45,"n":41,"o":25.49,"t":"2026-10-16T15:15:00Z","v":1858,"vw":25.461154},{"c":25.43,"h":25.435,"l":25.4,"n":59,"o":25.4,"t":"2026-10-16T15:20:00Z","v":2840,"vw":25.425837},{"c":25.49,"h":25.49,"l":25.375,"n":168,"o":25.3864,"t":"2026-10-16T15:25:00Z","v":6387,"vw":25.432954},{"c":25.535,"h":25.58,"l":25.49,"n":85,"o":25.49,"t":"2026-10-16T15:30:00Z","v":3834,"vw":25.523042},{"c":25.55,"h":25.58,"l":25.55,"n":57,"o":25.58,"t":"2026-10-16T15:35:00Z","v":2132,"vw":25.574922},{"c":25.66,"h":25.66,"l":25.54,"n":197,"o":25.54,"t":"2026-10-16T15:40:00Z","v":8909,"vw":25.633772},{"c":25.7,"h":25.7,"l":25.7,"n":26,"o":25.7,"t":"2026-10-16T15:45:00Z","v":595,"vw":25.7},{"c":25.555,"h":25.69,"l":25.555,"n":98,"o":25.69,"t":"2026-10-16T15:50:00Z","v":3774,"vw":25.629757},{"c":25.555,"h":25.6,"l":25.53,"n":62,"o":25.53,"t":"2026-10-16T15:55:00Z","v":1511,"vw":25.555},{"c":25.58,"h":25.59,"l":25.545,"n":104,"o":25.58,"t":"2026-10-16T16:00:00Z","v":6061,"vw":25.574615},{"c":25.575,"h":25.5751,"l":25.505,"n":117,"o":25.56,"t":"2026-10-16T16:05:00Z","v":6461,"vw":25.533624},{"c":25.64,"h":25.65,"l":25.5349,"n":83,"o":25.575,"t":"2026-10-16T16:10:00Z","v":4095,"vw":25.588255},{"c":25.58,"h":25.65,"l":25.4901,"n":190,"o":25.65,"t":"2026-10-16T16:15:00Z","v":16159,"vw":25.546246},{"c":25.6099,"h":25.615,"l":25.54,"n":130,"o":25.595,"t":"2026-10-16T16:25:00Z","v":7703,"vw":25.605014},{"c":25.58,"h":25.595,"l":25.48,"n":103,"o":25.52,"t":"2026-10-16T16:30:00Z","v":3774,"vw":25.538119},{"c":25.51,"h":25.59,"l":25.505,"n":94,"o":25.59,"t":"2026-10-16T16:35:00Z","v":3827,"vw":25.544541},{"c":25.5,"h":25.5,"l":25.5,"n":17,"o":25.5,"t":"2026-10-16T16:40:00Z","v":751,"vw":25.5},{"c":25.5,"h":25.51,"l":25.46,"n":141,"o":25.5,"t":"2026-10-16T16:45:00Z","v":7406,"vw":25.489608},{"c":25.515,"h":25.53,"l":25.51,"n":49,"o":25.53,"t":"2026-10-16T16:50:00Z","v":2068,"vw":25.518808},{"c":25.535,"h":25.54,"l":25.51,"n":109,"o":25.53,"t":"2026-10-16T16:55:00Z","v":5081,"vw":25.521573},{"c":25.48,"h":25.55,"l":25.48,"n":103,"o":25.55,"t":"2026-10-16T17:00:00Z","v":4628,"vw":25.512848},{"c":25.51,"h":25.52,"l":25.51,"n":70,"o":25.52,"t":"2026-10-16T17:05:00Z","v":1205,"vw":25.513333},{"c":25.44,"h":25.545,"l":25.44,"n":102,"o":25.53,"t":"2026-10-16T17:10:00Z","v":5044,"vw":25.504746},{"c":25.38,"h":25.47,"l":25.38,"n":64,"o":25.46,"t":"2026-10-16T17:15:00Z","v":3056,"vw":25.430766},{"c":25.41,"h":25.41,"l":25.375,"n":64,"o":25.375,"t":"2026-10-16T17:20:00Z","v":2066,"vw":25.400833},{"c":25.42,"h":25.43,"l":25.41,"n":121,"o":25.43,"t":"2026-10-16T17:25:00Z","v":5051,"vw":25.417089},{"c":25.53,"h":25.53,"l":25.41,"n":159,"o":25.41,"t":"2026-10-16T17:30:00Z","v":5296,"vw":25.497791},{"c":25.385,"h":25.515,"l":25.36,"n":163,"o":25.515,"t":"2026-10-16T17:35:00Z","v":5451,"vw":25.409504},{"c":25.445,"h":25.445,"l":25.365,"n":144,"o":25.365,"t":"2026-10-16T17:40:00Z","v":3887,"vw":25.403965},{"c":25.42,"h":25.465,"l":25.41,"n":98,"o":25.465,"t":"2026-10-16T17:45:00Z","v":3843,"vw":25.450159},{"c":25.38,"h":25.395,"l":25.37,"n":35,"o":25.395,"t":"2026-10-16T17:50:00Z","v":1144,"vw":25.387633},{"c":25.4,"h":25.41,"l":25.37,"n":151,"o":25.4,"t":"2026-10-16T17:55:00Z","v":7942,"vw":25.387991},{"c":25.375,"h":25.4,"l":25.355,"n":55,"o":25.355,"t":"2026-10-16T18:00:00Z","v":1589,"vw":25.37203},{"c":25.365,"h":25.42,"l":25.365,"n":155,"o":25.37,"t":"2026-10-16T18:05:00Z","v":5876,"vw":25.400634},{"c":25.37,"h":25.37,"l":25.37,"n":10,"o":25.37,"t":"2026-10-16T18:10:00Z","v":361,"vw":25.37},{"c":25.34,"h":25.37,"l":25.34,"n":60,"o":25.37,"t":"2026-10-16T18:15:00Z","v":3386,"vw":25.348429},{"c":25.395,"h":25.395,"l":25.33,"n":168,"o":25.34,"t":"2026-10-16T18:20:00Z","v":7154,"vw":25.353632},{"c":25.36,"h":25.4,"l":25.36,"n":53,"o":25.4,"t":"2026-10-16T18:25:00Z","v":3038,"vw":25.381976},{"c":25.41,"h":25.44,"l":25.38,"n":178,"o":25.38,"t":"2026-10-16T18:30:00Z","v":7020,"vw":25.415336},{"c":25.52,"h":25.52,"l":25.42,"n":75,"o":25.42,"t":"2026-10-16T18:35:00Z","v":2947,"vw":25.467609},{"c":25.53,"h":25.54,"l":25.49,"n":155,"o":25.54,"t":"2026-10-16T18:40:00Z","v":6181,"vw":25.52349},{"c":25.5,"h":25.55,"l":25.5,"n":81,"o":25.55,"t":"2026-10-16T18:45:00Z","v":2712,"vw":25.527333},{"c":25.53,"h":25.53,"l":25.47,"n":168,"o":25.5,"t":"2026-10-16T18:50:00Z","v":5731,"vw":25.492114},{"c":25.52,"h":25.53,"l":25.52,"n":93,"o":25.53,"t":"2026-10-16T18:55:00Z","v":4973,"vw":25.528919},{"c":25.49,"h":25.53,"l":25.49,"n":131,"o":25.5,"t":"2026-10-16T19:00:00Z","v":3846,"vw":25.50562},{"c":25.51,"h":25.51,"l":25.48,"n":141,"o":25.48,"t":"2026-10-16T19:05:00Z","v":4921,"vw":25.495625},{"c":25.52,"h":25.535,"l":25.5,"n":152,"o":25.5,"t":"2026-10-16T19:10:00Z","v":5458,"vw":25.516704},{"c":25.48,"h":25.55,"l":25.46,"n":142,"o":25.55,"t":"2026-10-16T19:15:00Z","v":5684,"vw":25.520995},{"c":25.49,"h":25.53,"l":25.46,"n":242,"o":25.46,"t":"2026-10-16T19:20:00Z","v":10008,"vw":25.489755},{"c":25.43,"h":25.47,"l":25.43,"n":141,"o":25.47,"t":"2026-10-16T19:25:00Z","v":4154,"vw":25.439945},{"c":25.34,"h":25.45,"l":25.3375,"n":216,"o":25.43,"t":"2026-10-16T19:30:00Z","v":8469,"vw":25.388995},{"c":25.33,"h":25.38,"l":25.33,"n":105,"o":25.35,"t":"2026-10-16T19:35:00Z","v":3932,"vw":25.366835},{"c":25.3,"h":25.38,"l":25.3,"n":406,"o":25.33,"t":"2026-10-16T19:40:00Z","v":18086,"vw":25.334083},{"c":25.21,"h":25.36,"l":25.21,"n":404,"o":25.32,"t":"2026-10-16T19:45:00Z","v":21738,"vw":25.292013},{"c":25.1,"h":25.21,"l":25.1,"n":361,"o":25.2,"t":"2026-10-16T19:50:00Z","v":15123,"vw":25.138367},{"c":25.03,"h":25.07,"l":24.94,"n":1431,"o":25.05,"t":"2026-10-16T19:55:00Z","v":82709,"vw":25.029491},{"c":25.03,"h":25.03,"l":25.03,"n":34,"o":25.03,"t":"2026-10-16T20:00:00Z","v":153183,"vw":25.03},{"c":25.42,"h":25.57,"l":25.06,"n":113,"o":25.06,"t":"2026-10-19T13:30:00Z","v":11327,"vw":25.352837},{"c":25.35,"h":25.695,"l":25.35,"n":187,"o":25.695,"t":"2026-10-19T13:40:00Z","v":8769,"vw":25.45316},{"c":25.385,"h":25.45,"l":25.265,"n":77,"o":25.35,"t":"2026-10-19T13:45:00Z","v":4750,"vw":25.414636},{"c":25.21,"h":25.21,"l":25.2,"n":18,"o":25.2,"t":"2026-10-19T13:50:00Z","v":362,"vw":25.205},{"c":25.24,"h":25.285,"l":25.21,"n":80,"o":25.21,"t":"2026-10-19T13:55:00Z","v":3918,"vw":25.27472},{"c":25.36,"h":25.42,"l":25.28,"n":152,"o":25.33,"t":"2026-10-19T14:00:00Z","v":7095,"vw":25.349301},{"c":25.505,"h":25.51,"l":25.36,"n":188,"o":25.36,"t":"2026-10-19T14:05:00Z","v":7188,"vw":25.46301},{"c":25.525,"h":25.55,"l":25.505,"n":48,"o":25.505,"t":"2026-10-19T14:10:00Z","v":1440,"vw":25.52921},{"c":25.635,"h":25.675,"l":25.55,"n":258,"o":25.555,"t":"2026-10-19T14:15:00Z","v":11754,"vw":25.600623},{"c":25.595,"h":25.66,"l":25.59,"n":123,"o":25.63,"t":"2026-10-19T14:20:00Z","v":6288,"vw":25.6104},{"c":25.66,"h":25.675,"l":25.62,"n":76,"o":25.62,"t":"2026-10-19T14:25:00Z","v":3280,"vw":25.643836},{"c":25.58,"h":25.68,"l":25.57,"n":238,"o":25.655,"t":"2026-10-19T14:30:00Z","v":10431,"vw":25.610875},{"c":25.605,"h":25.66,"l":25.6,"n":152,"o":25.615,"t":"2026-10-19T14:35:00Z","v":7726,"vw":25.626636},{"c":25.47,"h":25.615,"l":25.43,"n":122,"o":25.615,"t":"2026-10-19T14:40:00Z","v":5833,"vw":25.524014},{"c":25.415,"h":25.56,"l":25.415,"n":106,"o":25.53,"t":"2026-10-19T14:45:00Z","v":7772,"vw":25.496807},{"c":25.425,"h":25.47,"l":25.42,"n":118,"o":25.45,"t":"2026-10-19T14:50:00Z","v":5104,"vw":25.448151},{"c":25.48,"h":25.51,"l":25.44,"n":117,"o":25.44,"t":"2026-10-19T14:55:00Z","v":5375,"vw":25.481008},{"c":25.41,"h":25.48,"l":25.4,"n":105,"o":25.46,"t":"2026-10-19T15:00:00Z","v":3564,"vw":25.43462},{"c":25.4,"h":25.5,"l":25.39,"n":192,"o":25.39,"t":"2026-10-19T15:05:00Z","v":11741,"vw":25.4469},{"c":25.38,"h":25.4,"l":25.36,"n":46,"o":25.38,"t":"2026-10-19T15:10:00Z","v":3063,"vw":25.373076},{"c":25.5,"h":25.5,"l":25.39,"n":174,"o":25.4,"t":"2026-10-19T15:15:00Z","v":12271,"vw":25.448637},{"c":25.49,"h":25.5,"l":25.46,"n":102,"o":25.5,"t":"2026-10-19T15:20:00Z","v":5310,"vw":25.482259},{"c":25.42,"h":25.49,"l":25.38,"n":226,"o":25.49,"t":"2026-10-19T15:25:00Z","v":12218,"vw":25.429142},{"c":25.5,"h":25.5,"l":25.44,"n":73,"o":25.44,"t":"2026-10-19T15:30:00Z","v":3818,"vw":25.479418},{"c":25.52,"h":25.52,"l":25.47,"n":67,"o":25.5,"t":"2026-10-19T15:35:00Z","v":4761,"vw":25.492792},{"c":25.54,"h":25.54,"l":25.5,"n":72,"o":25.5,"t":"2026-10-19T15:40:00Z","v":4222,"vw":25.534709},{"c":25.5,"h":25.53,"l":25.5,"n":46,"o":25.53,"t":"2026-10-19T15:45:00Z","v":2302,"vw":25.517978},{"c":25.52,"h":25.52,"l":25.5,"n":110,"o":25.5,"t":"2026-10-19T15:50:00Z","v":5398,"vw":25.515976},{"c":25.485,"h":25.54,"l":25.48,"n":58,"o":25.53,"t":"2026-10-19T15:55:00Z","v":3423,"vw":25.51396},{"c":25.47,"h":25.48,"l":25.47,"n":78,"o":25.48,"t":"2026-10-19T16:00:00Z","v":3708,"vw":25.478398},{"c":25.465,"h":25.47,"l":25.45,"n":80,"o":25.47,"t":"2026-10-19T16:05:00Z","v":4705,"vw":25.457443},{"c":25.505,"h":25.51,"l":25.47,"n":72,"o":25.47,"t":"2026-10-19T16:10:00Z","v":3023,"vw":25.489104},{"c":25.535,"h":25.54,"l":25.53,"n":62,"o":25.53,"t":"2026-10-19T16:15:00Z","v":5339,"vw":25.538947},{"c":25.52,"h":25.54,"l":25.52,"n":59,"o":25.54,"t":"2026-10-19T16:20:00Z","v":2871,"vw":25.528115},{"c":25.57,"h":25.57,"l":25.525,"n":92,"o":25.53,"t":"2026-10-19T16:25:00Z","v":3007,"vw":25.54923},{"c":25.55,"h":25.595,"l":25.525,"n":136,"o":25.59,"t":"2026-10-19T16:30:00Z","v":7623,"vw":25.561813},{"c":25.63,"h":25.63,"l":25.58,"n":84,"o":25.58,"t":"2026-10-19T16:35:00Z","v":3357,"vw":25.618884},{"c":25.585,"h":25.62,"l":25.57,"n":129,"o":25.62,"t":"2026-10-19T16:40:00Z","v":6608,"vw":25.59939},{"c":25.53,"h":25.56,"l":25.5,"n":157,"o":25.56,"t":"2026-10-19T16:45:00Z","v":4496,"vw":25.538727},{"c":25.54,"h":25.54,"l":25.54,"n":26,"o":25.54,"t":"2026-10-19T16:50:00Z","v":1131,"vw":25.54},{"c":25.58,"h":25.59,"l":25.55,"n":81,"o":25.55,"t":"2026-10-19T16:55:00Z","v":3769,"vw":25.573976},{"c":25.61,"h":25.61,"l":25.57,"n":77,"o":25.57,"t":"2026-10-19T17:00:00Z","v":3855,"vw":25.593636},{"c":25.59,"h":25.61,"l":25.59,"n":22,"o":25.61,"t":"2026-10-19T17:05:00Z","v":1214,"vw":25.59911},{"c":25.615,"h":25.62,"l":25.6,"n":112,"o":25.6,"t":"2026-10-19T17:10:00Z","v":5423,"vw":25.611347},{"c":25.675,"h":25.69,"l":25.63,"n":41,"o":25.63,"t":"2026-10-19T17:15:00Z","v":1376,"vw":25.665},{"c":25.69,"h":25.69,"l":25.65,"n":98,"o":25.67,"t":"2026-10-19T17:20:00Z","v":5335,"vw":25.663356},{"c":25.74,"h":25.74,"l":25.69,"n":41,"o":25.69,"t":"2026-10-19T17:25:00Z","v":2774,"vw":25.735693},{"c":25.69,"h":25.74,"l":25.69,"n":68,"o":25.74,"t":"2026-10-19T17:30:00Z","v":4364,"vw":25.72031},{"c":25.705,"h":25.71,"l":25.705,"n":29,"o":25.71,"t":"2026-10-19T17:35:00Z","v":1610,"vw":25.709516},{"c":25.65,"h":25.7,"l":25.65,"n":69,"o":25.7,"t":"2026-10-19T17:40:00Z","v":3615,"vw":25.688388},{"c":25.65,"h":25.67,"l":25.65,"n":26,"o":25.67,"t":"2026-10-19T17:45:00Z","v":1559,"vw":25.659437},{"c":25.685,"h":25.69,"l":25.68,"n":91,"o":25.68,"t":"2026-10-19T17:55:00Z","v":5588,"vw":25.687333},{"c":25.69,"h":25.7,"l":25.665,"n":130,"o":25.69,"t":"2026-10-19T18:00:00Z","v":6624,"vw":25.684161},{"c":25.68,"h":25.7,"l":25.68,"n":28,"o":25.7,"t":"2026-10-19T18:05:00Z","v":1490,"vw":25.682497},{"c":25.7,"h":25.71,"l":25.68,"n":119,"o":25.69,"t":"2026-10-19T18:10:00Z","v":6217,"vw":25.695175},{"c":25.73,"h":25.73,"l":25.7,"n":117,"o":25.7,"t":"2026-10-19T18:15:00Z","v":4179,"vw":25.712179},{"c":25.73,"h":25.745,"l":25.73,"n":40,"o":25.74,"t":"2026-10-19T18:20:00Z","v":4275,"vw":25.739737},{"c":25.71,"h":25.73,"l":25.705,"n":147,"o":25.71,"t":"2026-10-19T18:30:00Z","v":8621,"vw":25.717696},{"c":25.655,"h":25.71,"l":25.65,"n":78,"o":25.71,"t":"2026-10-19T18:35:00Z","v":3430,"vw":25.678533},{"c":25.665,"h":25.67,"l":25.645,"n":112,"o":25.65,"t":"2026-10-19T18:40:00Z","v":3122,"vw":25.661906},{"c":25.665,"h":25.7,"l":25.61,"n":315,"o":25.67,"t":"2026-10-19T18:45:00Z","v":17251,"vw":25.664886},{"c":25.63,"h":25.68,"l":25.63,"n":98,"o":25.68,"t":"2026-10-19T18:50:00Z","v":7478,"vw":25.661009},{"c":25.64,"h":25.64,"l":25.64,"n":35,"o":25.64,"t":"2026-10-19T18:55:00Z","v":2831,"vw":25.64},{"c":25.59,"h":25.62,"l":25.58,"n":98,"o":25.62,"t":"2026-10-19T19:00:00Z","v":4389,"vw":25.601585},{"c":25.56,"h":25.58,"l":25.52,"n":141,"o":25.58,"t":"2026-10-19T19:05:00Z","v":8382,"vw":25.560459},{"c":25.51,"h":25.57,"l":25.5,"n":165,"o":25.54,"t":"2026-10-19T19:10:00Z","v":10713,"vw":25.540101},{"c":25.52,"h":25.54,"l":25.51,"n":87,"o":25.51,"t":"2026-10-19T19:15:00Z","v":7482,"vw":25.523108},{"c":25.49,"h":25.516,"l":25.49,"n":90,"o":25.516,"t":"2026-10-19T19:20:00Z","v":5577,"vw":25.503646},{"c":25.45,"h":25.47,"l":25.43,"n":216,"o":25.47,"t":"2026-10-19T19:25:00Z","v":10260,"vw":25.455124},{"c":25.43,"h":25.47,"l":25.43,"n":233,"o":25.46,"t":"2026-10-19T19:30:00Z","v":10361,"vw":25.452113},{"c":25.43,"h":25.43,"l":25.4,"n":174,"o":25.4,"t":"2026-10-19T19:35:00Z","v":4111,"vw":25.420769},{"c":25.5,"h":25.5,"l":25.415,"n":282,"o":25.43,"t":"2026-10-19T19:40:00Z","v":19549,"vw":25.435141},{"c":25.51,"h":25.53,"l":25.5,"n":224,"o":25.5,"t":"2026-10-19T19:45:00Z","v":10639,"vw":25.521248},{"c":25.59,"h":25.59,"l":25.49,"n":346,"o":25.51,"t":"2026-10-19T19:50:00Z","v":15923,"vw":25.535527},{"c":25.56,"h":25.58,"l":25.51,"n":1226,"o":25.57,"t":"2026-10-19T19:55:00Z","v":53217,"vw":25.556155},{"c":25.54,"h":25.54,"l":25.54,"n":20,"o":25.54,"t":"2026-10-19T20:00:00Z","v":1030375,"vw":25.54},{"c":25.52,"h":25.6,"l":25.52,"n":23,"o":25.6,"t":"2026-10-20T12:05:00Z","v":962,"vw":25.551429},{"c":25.71,"h":25.86,"l":25.71,"n":140,"o":25.76,"t":"2026-10-20T13:30:00Z","v":10111,"vw":25.744476},{"c":25.79,"h":25.8,"l":25.74,"n":30,"o":25.8,"t":"2026-10-20T13:35:00Z","v":941,"vw":25.7675},{"c":26,"h":26,"l":25.85,"n":123,"o":25.85,"t":"2026-10-20T13:40:00Z","v":3809,"vw":25.953462},{"c":26.06,"h":26.06,"l":26,"n":78,"o":26.01,"t":"2026-10-20T13:45:00Z","v":3952,"vw":26.017782},{"c":26.17,"h":26.17,"l":26.15,"n":53,"o":26.16,"t":"2026-10-20T13:50:00Z","v":1896,"vw":26.156666},{"c":26.34,"h":26.405,"l":26.34,"n":76,"o":26.34,"t":"2026-10-20T13:55:00Z","v":6753,"vw":26.366845},{"c":26.24,"h":26.29,"l":26.24,"n":6,"o":26.29,"t":"2026-10-20T14:00:00Z","v":233,"vw":26.265},{"c":26.315,"h":26.4,"l":26.235,"n":67,"o":26.3,"t":"2026-10-20T14:05:00Z","v":17848,"vw":26.317768},{"c":26.42,"h":26.5,"l":26.315,"n":184,"o":26.315,"t":"2026-10-20T14:10:00Z","v":8520,"vw":26.428001},{"c":26.47,"h":26.54,"l":26.43,"n":63,"o":26.47,"t":"2026-10-20T14:15:00Z","v":2565,"vw":26.49098},{"c":26.54,"h":26.54,"l":26.44,"n":129,"o":26.47,"t":"2026-10-20T14:20:00Z","v":6484,"vw":26.463209},{"c":26.58,"h":26.615,"l":26.525,"n":135,"o":26.525,"t":"2026-10-20T14:25:00Z","v":6770,"vw":26.589269},{"c":26.54,"h":26.62,"l":26.54,"n":30,"o":26.61,"t":"2026-10-20T14:30:00Z","v":2978,"vw":26.550417},{"c":26.65,"h":26.75,"l":26.64,"n":202,"o":26.65,"t":"2026-10-20T14:35:00Z","v":11280,"vw":26.669725},{"c":26.88,"h":26.88,"l":26.67,"n":112,"o":26.67,"t":"2026-10-20T14:40:00Z","v":12823,"vw":26.676654},{"c":26.73,"h":26.9,"l":26.715,"n":320,"o":26.865,"t":"2026-10-20T14:45:00Z","v":26238,"vw":26.770102},{"c":26.6,"h":26.75,"l":26.6,"n":329,"o":26.72,"t":"2026-10-20T14:50:00Z","v":18536,"vw":26.656643},{"c":26.79,"h":26.82,"l":26.6,"n":237,"o":26.605,"t":"2026-10-20T14:55:00Z","v":17175,"vw":26.648336},{"c":26.65,"h":26.76,"l":26.585,"n":501,"o":26.76,"t":"2026-10-20T15:00:00Z","v":31920,"vw":26.664796},{"c":26.695,"h":26.78,"l":26.62,"n":212,"o":26.65,"t":"2026-10-20T15:05:00Z","v":12905,"vw":26.705307},{"c":26.535,"h":26.72,"l":26.535,"n":115,"o":26.695,"t":"2026-10-20T15:10:00Z","v":5198,"vw":26.645138},{"c":26.59,"h":26.59,"l":26.5,"n":164,"o":26.535,"t":"2026-10-20T15:15:00Z","v":6591,"vw":26.532874},{"c":26.61,"h":26.61,"l":26.54,"n":176,"o":26.59,"t":"2026-10-20T15:20:00Z","v":6228,"vw":26.585694},{"c":26.59,"h":26.71,"l":26.58,"n":469,"o":26.61,"t":"2026-10-20T15:25:00Z","v":23406,"vw":26.633756},{"c":26.57,"h":26.61,"l":26.54,"n":393,"o":26.55,"t":"2026-10-20T15:30:00Z","v":31931,"vw":26.589214},{"c":26.54,"h":26.57,"l":26.485,"n":787,"o":26.54,"t":"2026-10-20T15:35:00Z","v":257705,"vw":26.503335},{"c":26.46,"h":26.59,"l":26.46,"n":152,"o":26.59,"t":"2026-10-20T15:40:00Z","v":7299,"vw":26.509927},{"c":26.42,"h":26.45,"l":26.41,"n":95,"o":26.45,"t":"2026-10-20T15:45:00Z","v":4817,"vw":26.435339},{"c":26.47,"h":26.47,"l":26.41,"n":57,"o":26.45,"t":"2026-10-20T15:50:00Z","v":2068,"vw":26.426739},{"c":26.35,"h":26.43,"l":26.31,"n":120,"o":26.43,"t":"2026-10-20T15:55:00Z","v":4631,"vw":26.391767},{"c":26.3,"h":26.4,"l":26.3,"n":143,"o":26.39,"t":"2026-10-20T16:00:00Z","v":5688,"vw":26.357603},{"c":26.32,"h":26.33,"l":26.28,"n":55,"o":26.285,"t":"2026-10-20T16:05:00Z","v":3073,"vw":26.314824},{"c":26.23,"h":26.335,"l":26.23,"n":97,"o":26.335,"t":"2026-10-20T16:10:00Z","v":5226,"vw":26.290233},{"c":26.22,"h":26.245,"l":26.21,"n":51,"o":26.2212,"t":"2026-10-20T16:15:00Z","v":2859,"vw":26.229953},{"c":26.195,"h":26.25,"l":26.18,"n":269,"o":26.22,"t":"2026-10-20T16:20:00Z","v":16424,"vw":26.210576},{"c":26.32,"h":26.41,"l":26.21,"n":426,"o":26.21,"t":"2026-10-20T16:25:00Z","v":58835,"vw":26.307545},{"c":26.41,"h":26.61,"l":26.31,"n":514,"o":26.31,"t":"2026-10-20T16:30:00Z","v":225565,"vw":26.32877},{"c":26.52,"h":26.61,"l":26.31,"n":162,"o":26.465,"t":"2026-10-20T16:35:00Z","v":72311,"vw":26.336349},{"c":26.48,"h":26.54,"l":26.48,"n":79,"o":26.54,"t":"2026-10-20T16:40:00Z","v":4063,"vw":26.51499},{"c":26.54,"h":26.57,"l":26.48,"n":152,"o":26.525,"t":"2026-10-20T16:45:00Z","v":6197,"vw":26.530859},{"c":26.585,"h":26.585,"l":26.55,"n":43,"o":26.55,"t":"2026-10-20T16:50:00Z","v":3301,"vw":26.558125},{"c":26.56,"h":26.58,"l":26.56,"n":41,"o":26.58,"t":"2026-10-20T16:55:00Z","v":2927,"vw":26.576792},{"c":26.58,"h":26.605,"l":26.58,"n":20,"o":26.605,"t":"2026-10-20T17:00:00Z","v":1174,"vw":26.599297},{"c":26.63,"h":26.64,"l":26.49,"n":271,"o":26.6,"t":"2026-10-20T17:05:00Z","v":25772,"vw":26.529112},{"c":26.66,"h":26.69,"l":26.63,"n":82,"o":26.63,"t":"2026-10-20T17:10:00Z","v":4435,"vw":26.652364},{"c":26.56,"h":26.65,"l":26.55,"n":355,"o":26.65,"t":"2026-10-20T17:15:00Z","v":33523,"vw":26.594621},{"c":26.62,"h":26.64,"l":26.54,"n":94,"o":26.55,"t":"2026-10-20T17:20:00Z","v":5375,"vw":26.587436},{"c":26.61,"h":26.62,"l":26.6,"n":173,"o":26.62,"t":"2026-10-20T17:25:00Z","v":13681,"vw":26.60949},{"c":26.59,"h":26.6,"l":26.58,"n":121,"o":26.6,"t":"2026-10-20T17:30:00Z","v":9070,"vw":26.596524},{"c":26.68,"h":26.68,"l":26.58,"n":385,"o":26.59,"t":"2026-10-20T17:35:00Z","v":38051,"vw":26.607216},{"c":26.75,"h":26.76,"l":26.675,"n":195,"o":26.68,"t":"2026-10-20T17:40:00Z","v":10463,"vw":26.69371},{"c":26.76,"h":26.8,"l":26.76,"n":108,"o":26.78,"t":"2026-10-20T17:45:00Z","v":5782,"vw":26.771547},{"c":26.79,"h":26.79,"l":26.77,"n":68,"o":26.77,"t":"2026-10-20T17:50:00Z","v":2898,"vw":26.78},{"c":26.76,"h":26.795,"l":26.75,"n":149,"o":26.795,"t":"2026-10-20T17:55:00Z","v":8359,"vw":26.779041},{"c":26.81,"h":26.84,"l":26.795,"n":179,"o":26.8,"t":"2026-10-20T18:00:00Z","v":9350,"vw":26.822733},{"c":26.87,"h":26.87,"l":26.8396,"n":62,"o":26.8396,"t":"2026-10-20T18:05:00Z","v":2756,"vw":26.858661},{"c":26.94,"h":26.94,"l":26.865,"n":131,"o":26.87,"t":"2026-10-20T18:10:00Z","v":6718,"vw":26.928571},{"c":26.89,"h":26.96,"l":26.89,"n":107,"o":26.96,"t":"2026-10-20T18:15:00Z","v":5161,"vw":26.931212},{"c":26.91,"h":26.92,"l":26.895,"n":78,"o":26.895,"t":"2026-10-20T18:20:00Z","v":2856,"vw":26.91447},{"c":26.91,"h":26.925,"l":26.895,"n":113,"o":26.905,"t":"2026-10-20T18:25:00Z","v":6076,"vw":26.915656},{"c":26.81,"h":26.93,"l":26.795,"n":118,"o":26.9,"t":"2026-10-20T18:30:00Z","v":55286,"vw":26.925635},{"c":26.91,"h":26.91,"l":26.81,"n":213,"o":26.81,"t":"2026-10-20T18:35:00Z","v":10636,"vw":26.85404},{"c":26.86,"h":26.91,"l":26.845,"n":145,"o":26.91,"t":"2026-10-20T18:40:00Z","v":7739,"vw":26.893855},{"c":26.89,"h":26.9,"l":26.885,"n":33,"o":26.9,"t":"2026-10-20T18:45:00Z","v":1432,"vw":26.890475},{"c":27.005,"h":27.04,"l":26.88,"n":397,"o":26.88,"t":"2026-10-20T18:50:00Z","v":22200,"vw":26.959373},{"c":27.075,"h":27.075,"l":27,"n":115,"o":27,"t":"2026-10-20T18:55:00Z","v":5063,"vw":27.022974},{"c":27.11,"h":27.11,"l":27.04,"n":128,"o":27.06,"t":"2026-10-20T19:00:00Z","v":5296,"vw":27.059138},{"c":27.1,"h":27.1,"l":27.1,"n":44,"o":27.1,"t":"2026-10-20T19:05:00Z","v":1100,"vw":27.1},{"c":27.09,"h":27.145,"l":27.07,"n":142,"o":27.105,"t":"2026-10-20T19:10:00Z","v":6301,"vw":27.104448},{"c":27.09,"h":27.1095,"l":27.06,"n":66,"o":27.095,"t":"2026-10-20T19:15:00Z","v":3064,"vw":27.084854},{"c":27.11,"h":27.15,"l":27.06,"n":179,"o":27.06,"t":"2026-10-20T19:20:00Z","v":9701,"vw":27.105268},{"c":27.1,"h":27.2,"l":27.1,"n":307,"o":27.105,"t":"2026-10-20T19:25:00Z","v":16300,"vw":27.150157},{"c":27.005,"h":27.13,"l":26.934,"n":311,"o":27.11,"t":"2026-10-20T19:30:00Z","v":18702,"vw":27.044955},{"c":26.95,"h":27.05,"l":26.95,"n":293,"o":27.005,"t":"2026-10-20T19:35:00Z","v":13910,"vw":27.026981},{"c":27.02,"h":27.07,"l":26.94,"n":338,"o":26.95,"t":"2026-10-20T19:40:00Z","v":16176,"vw":27.012472},{"c":26.955,"h":27.015,"l":26.95,"n":344,"o":26.98,"t":"2026-10-20T19:45:00Z","v":25365,"vw":26.97785},{"c":27.045,"h":27.045,"l":26.9113,"n":316,"o":26.95,"t":"2026-10-20T19:50:00Z","v":15281,"vw":26.97154},{"c":26.94,"h":27.07,"l":26.8,"n":1320,"o":27.07,"t":"2026-10-20T19:55:00Z","v":86514,"vw":26.900742},{"c":26.91,"h":26.91,"l":26.91,"n":28,"o":26.91,"t":"2026-10-20T20:00:00Z","v":1131021,"vw":26.91},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-10-20T21:00:00Z","v":4446,"vw":26.91},{"c":26.85,"h":26.85,"l":26.85,"n":6,"o":26.85,"t":"2026-10-21T12:15:00Z","v":107,"vw":26.85},{"c":27.22,"h":27.2355,"l":26.9,"n":106,"o":26.96,"t":"2026-10-21T13:30:00Z","v":13883,"vw":27.003168},{"c":27.05,"h":27.32,"l":27.05,"n":89,"o":27.17,"t":"2026-10-21T13:35:00Z","v":3899,"vw":27.245417},{"c":27.19,"h":27.19,"l":27.08,"n":116,"o":27.17,"t":"2026-10-21T13:40:00Z","v":9609,"vw":27.126156},{"c":27.26,"h":27.43,"l":27.24,"n":109,"o":27.24,"t":"2026-10-21T13:45:00Z","v":8831,"vw":27.322691},{"c":27.4,"h":27.5559,"l":27.295,"n":174,"o":27.295,"t":"2026-10-21T13:50:00Z","v":10029,"vw":27.450803},{"c":27.39,"h":27.4,"l":27.39,"n":75,"o":27.39,"t":"2026-10-21T13:55:00Z","v":5095,"vw":27.394967},{"c":27.33,"h":27.57,"l":27.31,"n":387,"o":27.39,"t":"2026-10-21T14:00:00Z","v":49880,"vw":27.481076},{"c":27.62,"h":27.62,"l":27.3,"n":247,"o":27.315,"t":"2026-10-21T14:05:00Z","v":41216,"vw":27.385861},{"c":27.605,"h":27.72,"l":27.605,"n":294,"o":27.635,"t":"2026-10-21T14:10:00Z","v":41723,"vw":27.693883},{"c":27.76,"h":27.815,"l":27.52,"n":182,"o":27.53,"t":"2026-10-21T14:15:00Z","v":9220,"vw":27.642595},{"c":27.945,"h":27.99,"l":27.71,"n":434,"o":27.76,"t":"2026-10-21T14:20:00Z","v":46833,"vw":27.935232},{"c":27.975,"h":28.02,"l":27.93,"n":235,"o":27.945,"t":"2026-10-21T14:25:00Z","v":39192,"vw":27.959326},{"c":27.93,"h":28.02,"l":27.93,"n":163,"o":27.975,"t":"2026-10-21T14:30:00Z","v":14269,"vw":27.977451},{"c":27.95,"h":27.96,"l":27.92,"n":111,"o":27.9363,"t":"2026-10-21T14:35:00Z","v":8300,"vw":27.943613},{"c":27.99,"h":28.01,"l":27.95,"n":149,"o":27.95,"t":"2026-10-21T14:40:00Z","v":10485,"vw":27.985605},{"c":27.93,"h":28.02,"l":27.93,"n":85,"o":28.005,"t":"2026-10-21T14:45:00Z","v":6238,"vw":27.995823},{"c":27.9,"h":27.92,"l":27.9,"n":88,"o":27.92,"t":"2026-10-21T14:50:00Z","v":2802,"vw":27.911154},{"c":27.88,"h":27.91,"l":27.86,"n":101,"o":27.91,"t":"2026-10-21T14:55:00Z","v":4481,"vw":27.8822},{"c":27.83,"h":27.86,"l":27.79,"n":153,"o":27.86,"t":"2026-10-21T15:00:00Z","v":8652,"vw":27.826922},{"c":27.945,"h":27.95,"l":27.81,"n":269,"o":27.81,"t":"2026-10-21T15:05:00Z","v":12066,"vw":27.870068},{"c":28.03,"h":28.03,"l":27.925,"n":194,"o":27.94,"t":"2026-10-21T15:10:00Z","v":11172,"vw":27.964726},{"c":28.09,"h":28.15,"l":28.045,"n":216,"o":28.045,"t":"2026-10-21T15:15:00Z","v":13879,"vw":28.093984},{"c":28.19,"h":28.19,"l":28.085,"n":110,"o":28.085,"t":"2026-10-21T15:20:00Z","v":6741,"vw":28.119616},{"c":28.1437,"h":28.21,"l":28.1437,"n":98,"o":28.19,"t":"2026-10-21T15:25:00Z","v":5468,"vw":28.180968},{"c":28.225,"h":28.25,"l":28.1,"n":280,"o":28.18,"t":"2026-10-21T15:30:00Z","v":16089,"vw":28.180838},{"c":28.095,"h":28.23,"l":28.095,"n":171,"o":28.22,"t":"2026-10-21T15:35:00Z","v":7699,"vw":28.160091},{"c":27.96,"h":28.115,"l":27.96,"n":78,"o":28.105,"t":"2026-10-21T15:40:00Z","v":3321,"vw":28.079528},{"c":27.975,"h":28.01,"l":27.93,"n":195,"o":27.97,"t":"2026-10-21T15:45:00Z","v":11679,"vw":27.964787},{"c":28.05,"h":28.05,"l":27.975,"n":143,"o":27.975,"t":"2026-10-21T15:50:00Z","v":7139,"vw":28.019418},{"c":27.9994,"h":28,"l":27.98,"n":57,"o":27.995,"t":"2026-10-21T15:55:00Z","v":3060,"vw":27.993889},{"c":28.02,"h":28.035,"l":27.99,"n":184,"o":27.99,"t":"2026-10-21T16:00:00Z","v":6493,"vw":28.001427},{"c":27.985,"h":28,"l":27.97,"n":106,"o":28,"t":"2026-10-21T16:05:00Z","v":5072,"vw":27.987164},{"c":27.72,"h":27.98,"l":27.71,"n":177,"o":27.975,"t":"2026-10-21T16:10:00Z","v":7836,"vw":27.911721},{"c":27.695,"h":27.76,"l":27.69,"n":320,"o":27.72,"t":"2026-10-21T16:15:00Z","v":14787,"vw":27.716465},{"c":27.75,"h":27.75,"l":27.66,"n":113,"o":27.68,"t":"2026-10-21T16:20:00Z","v":4289,"vw":27.709564},{"c":27.71,"h":27.75,"l":27.685,"n":100,"o":27.75,"t":"2026-10-21T16:25:00Z","v":5045,"vw":27.714371},{"c":27.69,"h":27.74,"l":27.69,"n":107,"o":27.71,"t":"2026-10-21T16:30:00Z","v":4791,"vw":27.712134},{"c":27.71,"h":27.71,"l":27.63,"n":85,"o":27.65,"t":"2026-10-21T16:35:00Z","v":2770,"vw":27.665309},{"c":27.7,"h":27.71,"l":27.65,"n":97,"o":27.69,"t":"2026-10-21T16:40:00Z","v":4656,"vw":27.674716},{"c":27.705,"h":27.73,"l":27.665,"n":97,"o":27.73,"t":"2026-10-21T16:45:00Z","v":3914,"vw":27.695625},{"c":27.87,"h":27.88,"l":27.705,"n":231,"o":27.705,"t":"2026-10-21T16:50:00Z","v":18005,"vw":27.791862},{"c":27.915,"h":27.915,"l":27.85,"n":68,"o":27.85,"t":"2026-10-21T16:55:00Z","v":5521,"vw":27.861625},{"c":27.925,"h":28.03,"l":27.915,"n":257,"o":27.915,"t":"2026-10-21T17:00:00Z","v":17234,"vw":27.964536},{"c":28.03,"h":28.0587,"l":27.95,"n":170,"o":27.95,"t":"2026-10-21T17:05:00Z","v":7566,"vw":28.027923},{"c":28.01,"h":28.05,"l":27.97,"n":264,"o":28.02,"t":"2026-10-21T17:10:00Z","v":18303,"vw":28.020065},{"c":27.99,"h":28.03,"l":27.95,"n":171,"o":28.01,"t":"2026-10-21T17:15:00Z","v":9300,"vw":27.997776},{"c":27.98,"h":28.01,"l":27.95,"n":70,"o":27.97,"t":"2026-10-21T17:20:00Z","v":2525,"vw":27.970702},{"c":28,"h":28.04,"l":27.98,"n":181,"o":27.98,"t":"2026-10-21T17:25:00Z","v":11923,"vw":28.008283},{"c":28.01,"h":28.02,"l":27.94,"n":309,"o":28,"t":"2026-10-21T17:30:00Z","v":12731,"vw":27.985239},{"c":27.97,"h":28.015,"l":27.97,"n":148,"o":28.01,"t":"2026-10-21T17:35:00Z","v":6825,"vw":27.997762},{"c":27.96,"h":28.01,"l":27.96,"n":169,"o":27.97,"t":"2026-10-21T17:40:00Z","v":7241,"vw":27.974292},{"c":27.96,"h":28.01,"l":27.95,"n":185,"o":27.96,"t":"2026-10-21T17:45:00Z","v":8962,"vw":27.968933},{"c":27.98,"h":28.02,"l":27.98,"n":124,"o":27.98,"t":"2026-10-21T17:50:00Z","v":5536,"vw":27.993049},{"c":27.94,"h":27.97,"l":27.9148,"n":109,"o":27.97,"t":"2026-10-21T17:55:00Z","v":4297,"vw":27.945187},{"c":27.98,"h":28.03,"l":27.92,"n":359,"o":27.97,"t":"2026-10-21T18:00:00Z","v":15227,"vw":27.970604},{"c":27.94,"h":27.995,"l":27.94,"n":127,"o":27.995,"t":"2026-10-21T18:05:00Z","v":2981,"vw":27.959597},{"c":27.77,"h":27.92,"l":27.77,"n":280,"o":27.92,"t":"2026-10-21T18:10:00Z","v":10206,"vw":27.837778},{"c":28,"h":28,"l":27.775,"n":203,"o":27.775,"t":"2026-10-21T18:15:00Z","v":13345,"vw":27.925147},{"c":28.055,"h":28.085,"l":27.99,"n":606,"o":28,"t":"2026-10-21T18:20:00Z","v":40259,"vw":28.022171},{"c":28.09,"h":28.105,"l":28,"n":121,"o":28.05,"t":"2026-10-21T18:25:00Z","v":6535,"vw":28.037869},{"c":28.03,"h":28.08,"l":28.03,"n":183,"o":28.08,"t":"2026-10-21T18:30:00Z","v":8730,"vw":28.045717},{"c":28.16,"h":28.205,"l":28.03,"n":315,"o":28.03,"t":"2026-10-21T18:35:00Z","v":25683,"vw":28.085337},{"c":28.24,"h":28.27,"l":28.16,"n":426,"o":28.16,"t":"2026-10-21T18:40:00Z","v":31583,"vw":28.218369},{"c":28.16,"h":28.24,"l":28.16,"n":254,"o":28.24,"t":"2026-10-21T18:45:00Z","v":17971,"vw":28.20134},{"c":28.22,"h":28.22,"l":28.14,"n":191,"o":28.16,"t":"2026-10-21T18:50:00Z","v":9439,"vw":28.18452},{"c":28.2,"h":28.24,"l":28.175,"n":264,"o":28.22,"t":"2026-10-21T18:55:00Z","v":16347,"vw":28.202803},{"c":28.135,"h":28.17,"l":28.11,"n":254,"o":28.17,"t":"2026-10-21T19:00:00Z","v":9614,"vw":28.140331},{"c":28.025,"h":28.13,"l":27.98,"n":311,"o":28.13,"t":"2026-10-21T19:05:00Z","v":18632,"vw":28.076171},{"c":28.04,"h":28.06,"l":27.97,"n":211,"o":28.02,"t":"2026-10-21T19:10:00Z","v":12398,"vw":28.013611},{"c":28.07,"h":28.095,"l":28.05,"n":173,"o":28.05,"t":"2026-10-21T19:15:00Z","v":9804,"vw":28.075569},{"c":28.14,"h":28.14,"l":27.91,"n":603,"o":28.06,"t":"2026-10-21T19:20:00Z","v":44305,"vw":27.996741},{"c":28.17,"h":28.195,"l":28.115,"n":221,"o":28.1286,"t":"2026-10-21T19:25:00Z","v":14538,"vw":28.163411},{"c":28.13,"h":28.18,"l":28.125,"n":198,"o":28.16,"t":"2026-10-21T19:30:00Z","v":9878,"vw":28.161207},{"c":28.11,"h":28.14,"l":28.11,"n":154,"o":28.13,"t":"2026-10-21T19:35:00Z","v":6163,"vw":28.128782},{"c":28.13,"h":28.14,"l":28.08,"n":390,"o":28.13,"t":"2026-10-21T19:40:00Z","v":22436,"vw":28.109647},{"c":28.22,"h":28.25,"l":28.11,"n":322,"o":28.115,"t":"2026-10-21T19:45:00Z","v":17289,"vw":28.184669},{"c":28.095,"h":28.27,"l":28.095,"n":467,"o":28.24,"t":"2026-10-21T19:50:00Z","v":30092,"vw":28.198403},{"c":28.11,"h":28.15,"l":28.02,"n":1646,"o":28.06,"t":"2026-10-21T19:55:00Z","v":138975,"vw":28.097888},{"c":28.115,"h":28.115,"l":28.115,"n":32,"o":28.115,"t":"2026-10-21T20:00:00Z","v":143506,"vw":28.115},{"c":28.5,"h":28.5,"l":28.5,"n":16,"o":28.5,"t":"2026-10-21T20:55:00Z","v":2035,"vw":28.5},{"c":27.95,"h":28,"l":27.95,"n":39,"o":28,"t":"2026-10-22T08:05:00Z","v":2138,"vw":27.971446},{"c":27.9,"h":27.9,"l":27.9,"n":9,"o":27.9,"t":"2026-10-22T10:05:00Z","v":803,"vw":27.9},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-22T10:15:00Z","v":101,"vw":28},{"c":28.05,"h":28.05,"l":28.05,"n":2,"o":28.05,"t":"2026-10-22T11:05:00Z","v":102,"vw":28.05},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-22T11:10:00Z","v":100,"vw":28},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-22T12:05:00Z","v":250,"vw":27.9},{"c":28.06,"h":28.06,"l":27.8,"n":18,"o":27.8,"t":"2026-10-22T13:10:00Z","v":759,"vw":27.985714},{"c":28.05,"h":28.26,"l":27.9,"n":57,"o":27.9,"t":"2026-10-22T13:20:00Z","v":2279,"vw":28.07743},{"c":28.15,"h":28.15,"l":28.15,"n":5,"o":28.15,"t":"2026-10-22T13:25:00Z","v":302,"vw":28.15},{"c":28.0489,"h":28.14,"l":27.99,"n":52,"o":28.14,"t":"2026-10-22T13:30:00Z","v":5533,"vw":28.089133},{"c":28.43,"h":28.5,"l":28.205,"n":140,"o":28.205,"t":"2026-10-22T13:35:00Z","v":5108,"vw":28.392415},{"c":28.5,"h":28.5387,"l":28.43,"n":64,"o":28.43,"t":"2026-10-22T13:40:00Z","v":3371,"vw":28.49166},{"c":28.6,"h":28.67,"l":28.5,"n":126,"o":28.53,"t":"2026-10-22T13:45:00Z","v":8567,"vw":28.583204},{"c":28.73,"h":28.735,"l":28.56,"n":33,"o":28.56,"t":"2026-10-22T13:50:00Z","v":1485,"vw":28.696111},{"c":28.78,"h":28.87,"l":28.63,"n":166,"o":28.76,"t":"2026-10-22T13:55:00Z","v":14852,"vw":28.73316},{"c":28.78,"h":28.97,"l":28.78,"n":189,"o":28.89,"t":"2026-10-22T14:00:00Z","v":16790,"vw":28.88249},{"c":28.65,"h":28.655,"l":28.54,"n":199,"o":28.65,"t":"2026-10-22T14:05:00Z","v":13072,"vw":28.610577},{"c":28.51,"h":28.62,"l":28.5,"n":174,"o":28.61,"t":"2026-10-22T14:10:00Z","v":8098,"vw":28.555053},{"c":28.46,"h":28.49,"l":28.46,"n":74,"o":28.49,"t":"2026-10-22T14:15:00Z","v":3123,"vw":28.479059},{"c":28.43,"h":28.475,"l":28.4273,"n":80,"o":28.475,"t":"2026-10-22T14:20:00Z","v":4318,"vw":28.440194},{"c":28.39,"h":28.44,"l":28.33,"n":83,"o":28.42,"t":"2026-10-22T14:25:00Z","v":3649,"vw":28.370484},{"c":28.27,"h":28.42,"l":28.23,"n":135,"o":28.39,"t":"2026-10-22T14:30:00Z","v":9965,"vw":28.31982},{"c":28.37,"h":28.39,"l":28.285,"n":94,"o":28.29,"t":"2026-10-22T14:35:00Z","v":4808,"vw":28.324022},{"c":28.325,"h":28.38,"l":28.27,"n":143,"o":28.38,"t":"2026-10-22T14:40:00Z","v":7964,"vw":28.355607},{"c":28.16,"h":28.32,"l":28.16,"n":121,"o":28.32,"t":"2026-10-22T14:45:00Z","v":3606,"vw":28.277793},{"c":28.265,"h":28.265,"l":28.13,"n":190,"o":28.13,"t":"2026-10-22T14:50:00Z","v":3758,"vw":28.219152},{"c":28.23,"h":28.26,"l":28.14,"n":116,"o":28.26,"t":"2026-10-22T14:55:00Z","v":5247,"vw":28.239752},{"c":28.24,"h":28.26,"l":28.205,"n":79,"o":28.205,"t":"2026-10-22T15:00:00Z","v":3460,"vw":28.245926},{"c":28.41,"h":28.415,"l":28.27,"n":136,"o":28.27,"t":"2026-10-22T15:05:00Z","v":5958,"vw":28.357768},{"c":28.43,"h":28.495,"l":28.38,"n":309,"o":28.42,"t":"2026-10-22T15:10:00Z","v":16511,"vw":28.439493},{"c":28.45,"h":28.52,"l":28.41,"n":117,"o":28.45,"t":"2026-10-22T15:15:00Z","v":4538,"vw":28.46},{"c":28.44,"h":28.51,"l":28.405,"n":149,"o":28.51,"t":"2026-10-22T15:20:00Z","v":6442,"vw":28.452226},{"c":28.46,"h":28.5,"l":28.4414,"n":46,"o":28.4414,"t":"2026-10-22T15:25:00Z","v":2558,"vw":28.465529},{"c":28.43,"h":28.49,"l":28.43,"n":111,"o":28.48,"t":"2026-10-22T15:30:00Z","v":4282,"vw":28.455125},{"c":28.49,"h":28.55,"l":28.42,"n":177,"o":28.42,"t":"2026-10-22T15:35:00Z","v":8248,"vw":28.489345},{"c":28.51,"h":28.58,"l":28.475,"n":220,"o":28.51,"t":"2026-10-22T15:40:00Z","v":9429,"vw":28.540233},{"c":28.46,"h":28.53,"l":28.46,"n":68,"o":28.53,"t":"2026-10-22T15:45:00Z","v":2960,"vw":28.496471},{"c":28.54,"h":28.54,"l":28.46,"n":113,"o":28.46,"t":"2026-10-22T15:50:00Z","v":4112,"vw":28.505126},{"c":28.49,"h":28.59,"l":28.49,"n":122,"o":28.56,"t":"2026-10-22T15:55:00Z","v":5705,"vw":28.533743},{"c":28.49,"h":28.51,"l":28.47,"n":60,"o":28.5,"t":"2026-10-22T16:00:00Z","v":2626,"vw":28.487433},{"c":28.475,"h":28.49,"l":28.44,"n":102,"o":28.47,"t":"2026-10-22T16:05:00Z","v":4627,"vw":28.460246},{"c":28.48,"h":28.49,"l":28.45,"n":143,"o":28.48,"t":"2026-10-22T16:10:00Z","v":5413,"vw":28.475293},{"c":28.52,"h":28.5401,"l":28.5,"n":109,"o":28.5,"t":"2026-10-22T16:15:00Z","v":4760,"vw":28.527152},{"c":28.48,"h":28.5,"l":28.46,"n":77,"o":28.5,"t":"2026-10-22T16:20:00Z","v":2820,"vw":28.4813},{"c":28.52,"h":28.52,"l":28.46,"n":124,"o":28.46,"t":"2026-10-22T16:25:00Z","v":5975,"vw":28.491607},{"c":28.31,"h":28.515,"l":28.31,"n":93,"o":28.515,"t":"2026-10-22T16:30:00Z","v":3355,"vw":28.398319},{"c":28.19,"h":28.35,"l":28.19,"n":95,"o":28.35,"t":"2026-10-22T16:35:00Z","v":3858,"vw":28.315918},{"c":28.17,"h":28.2,"l":28.1,"n":90,"o":28.165,"t":"2026-10-22T16:40:00Z","v":5716,"vw":28.146339},{"c":28.065,"h":28.17,"l":28.04,"n":143,"o":28.17,"t":"2026-10-22T16:45:00Z","v":6141,"vw":28.146506},{"c":28.2,"h":28.2,"l":28.1,"n":159,"o":28.1,"t":"2026-10-22T16:50:00Z","v":5613,"vw":28.136568},{"c":28.13,"h":28.22,"l":28.105,"n":185,"o":28.2,"t":"2026-10-22T16:55:00Z","v":7850,"vw":28.169649},{"c":28.035,"h":28.11,"l":28.035,"n":187,"o":28.1,"t":"2026-10-22T17:00:00Z","v":6579,"vw":28.081934},{"c":28.2,"h":28.2,"l":27.99,"n":313,"o":28.01,"t":"2026-10-22T17:05:00Z","v":14283,"vw":28.05589},{"c":28.29,"h":28.29,"l":28.21,"n":160,"o":28.25,"t":"2026-10-22T17:10:00Z","v":5648,"vw":28.253956},{"c":28.33,"h":28.35,"l":28.29,"n":122,"o":28.295,"t":"2026-10-22T17:15:00Z","v":5139,"vw":28.333569},{"c":28.26,"h":28.33,"l":28.26,"n":106,"o":28.31,"t":"2026-10-22T17:20:00Z","v":3688,"vw":28.29783},{"c":28.3,"h":28.3,"l":28.25,"n":92,"o":28.25,"t":"2026-10-22T17:25:00Z","v":2941,"vw":28.268705},{"c":28.27,"h":28.29,"l":28.26,"n":90,"o":28.27,"t":"2026-10-22T17:30:00Z","v":4448,"vw":28.274185},{"c":28.4,"h":28.405,"l":28.31,"n":147,"o":28.31,"t":"2026-10-22T17:35:00Z","v":5814,"vw":28.366275},{"c":28.37,"h":28.405,"l":28.37,"n":68,"o":28.4,"t":"2026-10-22T17:40:00Z","v":2830,"vw":28.38697},{"c":28.29,"h":28.37,"l":28.29,"n":125,"o":28.35,"t":"2026-10-22T17:45:00Z","v":5005,"vw":28.346254},{"c":28.265,"h":28.29,"l":28.24,"n":93,"o":28.29,"t":"2026-10-22T17:50:00Z","v":2612,"vw":28.279613},{"c":28.25,"h":28.29,"l":28.25,"n":98,"o":28.28,"t":"2026-10-22T17:55:00Z","v":5041,"vw":28.272012},{"c":28.22,"h":28.23,"l":28.17,"n":153,"o":28.23,"t":"2026-10-22T18:00:00Z","v":5910,"vw":28.204025},{"c":28.15,"h":28.28,"l":28.13,"n":255,"o":28.23,"t":"2026-10-22T18:05:00Z","v":15354,"vw":28.214515},{"c":28.03,"h":28.1525,"l":28.01,"n":561,"o":28.1525,"t":"2026-10-22T18:10:00Z","v":22663,"vw":28.092319},{"c":28.165,"h":28.18,"l":28.03,"n":181,"o":28.03,"t":"2026-10-22T18:15:00Z","v":7796,"vw":28.065386},{"c":28.19,"h":28.21,"l":28.1425,"n":165,"o":28.18,"t":"2026-10-22T18:20:00Z","v":8600,"vw":28.190125},{"c":28.17,"h":28.2,"l":28.15,"n":104,"o":28.19,"t":"2026-10-22T18:25:00Z","v":3421,"vw":28.16115},{"c":28.2,"h":28.2,"l":28.13,"n":110,"o":28.16,"t":"2026-10-22T18:30:00Z","v":5048,"vw":28.152759},{"c":28.2,"h":28.26,"l":28.18,"n":207,"o":28.18,"t":"2026-10-22T18:35:00Z","v":8581,"vw":28.22381},{"c":28.14,"h":28.19,"l":28.14,"n":71,"o":28.19,"t":"2026-10-22T18:40:00Z","v":2356,"vw":28.160954},{"c":28.18,"h":28.18,"l":28.13,"n":221,"o":28.17,"t":"2026-10-22T18:45:00Z","v":8835,"vw":28.167072},{"c":28.2,"h":28.205,"l":28.17,"n":194,"o":28.18,"t":"2026-10-22T18:50:00Z","v":8929,"vw":28.188147},{"c":28.2075,"h":28.23,"l":28.19,"n":87,"o":28.205,"t":"2026-10-22T18:55:00Z","v":2966,"vw":28.210185},{"c":28.18,"h":28.2,"l":28.16,"n":185,"o":28.2,"t":"2026-10-22T19:00:00Z","v":8522,"vw":28.18306},{"c":28.2,"h":28.225,"l":28.17,"n":251,"o":28.18,"t":"2026-10-22T19:05:00Z","v":12316,"vw":28.195015},{"c":28.25,"h":28.265,"l":28.19,"n":232,"o":28.19,"t":"2026-10-22T19:10:00Z","v":8434,"vw":28.223442},{"c":28.25,"h":28.28,"l":28.24,"n":187,"o":28.24,"t":"2026-10-22T19:15:00Z","v":9110,"vw":28.266444},{"c":28.255,"h":28.27,"l":28.245,"n":117,"o":28.245,"t":"2026-10-22T19:20:00Z","v":4244,"vw":28.259375},{"c":28.22,"h":28.28,"l":28.22,"n":278,"o":28.265,"t":"2026-10-22T19:25:00Z","v":14450,"vw":28.258204},{"c":28.21,"h":28.25,"l":28.16,"n":354,"o":28.17,"t":"2026-10-22T19:30:00Z","v":17678,"vw":28.221009},{"c":28.15,"h":28.21,"l":28.13,"n":177,"o":28.21,"t":"2026-10-22T19:35:00Z","v":5497,"vw":28.162023},{"c":28.275,"h":28.29,"l":28.1275,"n":353,"o":28.15,"t":"2026-10-22T19:40:00Z","v":16214,"vw":28.226628},{"c":28.17,"h":28.29,"l":28.17,"n":346,"o":28.26,"t":"2026-10-22T19:45:00Z","v":18117,"vw":28.252375},{"c":28.33,"h":28.34,"l":28.2375,"n":525,"o":28.24,"t":"2026-10-22T19:50:00Z","v":22682,"vw":28.296805},{"c":28.46,"h":28.48,"l":28.35,"n":972,"o":28.35,"t":"2026-10-22T19:55:00Z","v":50831,"vw":28.433916},{"c":28.44,"h":28.44,"l":28.44,"n":31,"o":28.44,"t":"2026-10-22T20:00:00Z","v":125082,"vw":28.44}],"history":[{"c":13.17,"h":13.4799,"l":13.12,"n":5080,"o":13.4,"t":"2024-10-21T04:00:00Z","v":340161,"vw":13.242242},{"c":13.14,"h":13.235,"l":13.01,"n":5369,"o":13.11,"t":"2024-10-22T04:00:00Z","v":349522,"vw":13.120866},{"c":13.11,"h":13.205,"l":12.98,"n":5798,"o":13.05,"t":"2024-10-23T04:00:00Z","v":458610,"vw":13.073151},{"c":12.92,"h":13.225,"l":12.86,"n":5115,"o":13.14,"t":"2024-10-24T04:00:00Z","v":247917,"vw":12.970386},{"c":12.93,"h":13.14,"l":12.89,"n":5453,"o":12.98,"t":"2024-10-25T04:00:00Z","v":253803,"vw":12.978413},{"c":13.24,"h":13.435,"l":13.01,"n":6109,"o":13.27,"t":"2024-10-28T04:00:00Z","v":639747,"vw":13.189946},{"c":13.7,"h":13.74,"l":13.2,"n":4329,"o":13.25,"t":"2024-10-29T04:00:00Z","v":335794,"vw":13.53592},{"c":13.87,"h":13.96,"l":13.63,"n":4798,"o":13.63,"t":"2024-10-30T04:00:00Z","v":459430,"vw":13.863457},{"c":13.7,"h":13.9699,"l":13.51,"n":6403,"o":13.87,"t":"2024-10-31T04:00:00Z","v":800652,"vw":13.681046},{"c":13.28,"h":13.49,"l":12.39,"n":13149,"o":12.77,"t":"2024-11-01T04:00:00Z","v":1211665,"vw":12.930859},{"c":14.76,"h":15,"l":13.17,"n":9337,"o":13.3,"t":"2024-11-04T05:00:00Z","v":1034536,"vw":14.503404},{"c":14.66,"h":14.8599,"l":14.37,"n":6109,"o":14.7,"t":"2024-11-05T05:00:00Z","v":365686,"vw":14.648195},{"c":15.61,"h":15.63,"l":14.77,"n":9608,"o":14.99,"t":"2024-11-06T05:00:00Z","v":605831,"vw":15.461037},{"c":16.77,"h":17.26,"l":16.15,"n":9203,"o":16.37,"t":"2024-11-07T05:00:00Z","v":888935,"vw":16.836292},{"c":16.63,"h":16.95,"l":16.44,"n":7808,"o":16.66,"t":"2024-11-08T05:00:00Z","v":678740,"vw":16.732851},{"c":17.33,"h":17.36,"l":16.69,"n":6642,"o":16.69,"t":"2024-11-11T05:00:00Z","v":573294,"vw":17.197032},{"c":17.4,"h":17.7,"l":17.11,"n":6928,"o":17.27,"t":"2024-11-12T05:00:00Z","v":560662,"vw":17.381467},{"c":17.21,"h":17.67,"l":16.86,"n":7338,"o":17.5,"t":"2024-11-13T05:00:00Z","v":395809,"vw":17.185375},{"c":16.26,"h":17.37,"l":16.21,"n":6190,"o":17.23,"t":"2024-11-14T05:00:00Z","v":622835,"vw":16.564036},{"c":15.39,"h":16.24,"l":15,"n":9529,"o":16.24,"t":"2024-11-15T05:00:00Z","v":628015,"vw":15.454645},{"c":14.91,"h":15.405,"l":14.76,"n":6841,"o":15.37,"t":"2024-11-18T05:00:00Z","v":341836,"vw":15.045977},{"c":14.77,"h":14.97,"l":14.5,"n":5161,"o":14.71,"t":"2024-11-19T05:00:00Z","v":401132,"vw":14.780433},{"c":14.55,"h":14.76,"l":14.43,"n":7366,"o":14.67,"t":"2024-11-20T05:00:00Z","v":374398,"vw":14.549746},{"c":13.68,"h":15,"l":13.4,"n":8627,"o":14.8,"t":"2024-11-21T05:00:00Z","v":714021,"vw":13.882606},{"c":14.29,"h":14.54,"l":13.57,"n":7800,"o":13.74,"t":"2024-11-22T05:00:00Z","v":511984,"vw":14.244965},{"c":14.2,"h":14.73,"l":14.17,"n":6537,"o":14.47,"t":"2024-11-25T05:00:00Z","v":332204,"vw":14.333475},{"c":14.3,"h":14.32,"l":13.77,"n":7233,"o":14.13,"t":"2024-11-26T05:00:00Z","v":304997,"vw":14.198447},{"c":14.42,"h":14.6,"l":14.06,"n":5266,"o":14.34,"t":"2024-11-27T05:00:00Z","v":338474,"vw":14.440196},{"c":14.09,"h":14.5451,"l":14.04,"n":3638,"o":14.46,"t":"2024-11-29T05:00:00Z","v":333186,"vw":14.132255},{"c":14.5,"h":14.77,"l":14,"n":9891,"o":14.23,"t":"2024-12-02T05:00:00Z","v":553698,"vw":14.486866},{"c":13.95,"h":14.53,"l":13.85,"n":7083,"o":14.49,"t":"2024-12-03T05:00:00Z","v":333205,"vw":14.072924},{"c":14.11,"h":14.34,"l":13.955,"n":6101,"o":14.04,"t":"2024-12-04T05:00:00Z","v":507560,"vw":14.121904},{"c":14.2,"h":14.31,"l":13.9,"n":5665,"o":14.08,"t":"2024-12-05T05:00:00Z","v":247147,"vw":14.13879},{"c":14.25,"h":14.49,"l":14.09,"n":7816,"o":14.18,"t":"2024-12-06T05:00:00Z","v":407260,"vw":14.284167},{"c":13.14,"h":14.35,"l":13.12,"n":7332,"o":14.17,"t":"2024-12-09T05:00:00Z","v":422602,"vw":13.358662},{"c":13.06,"h":13.335,"l":12.8,"n":9261,"o":13.02,"t":"2024-12-10T05:00:00Z","v":524604,"vw":12.990781},{"c":13.1,"h":13.23,"l":12.81,"n":5901,"o":13.18,"t":"2024-12-11T05:00:00Z","v":443537,"vw":13.079852},{"c":12.62,"h":13.77,"l":12.61,"n":6120,"o":13.36,"t":"2024-12-12T05:00:00Z","v":419356,"vw":12.862674},{"c":12.58,"h":12.8312,"l":12.43,"n":7064,"o":12.63,"t":"2024-12-13T05:00:00Z","v":388896,"vw":12.589994},{"c":13.77,"h":14.1,"l":13.32,"n":7736,"o":13.47,"t":"2024-12-16T05:00:00Z","v":597981,"vw":13.766241},{"c":13.37,"h":13.84,"l":13.08,"n":6605,"o":13.55,"t":"2024-12-17T05:00:00Z","v":494607,"vw":13.381259},{"c":12.74,"h":13.375,"l":12.48,"n":7416,"o":13.31,"t":"2024-12-18T05:00:00Z","v":536352,"vw":12.83052},{"c":13.58,"h":13.63,"l":12.67,"n":6726,"o":12.91,"t":"2024-12-19T05:00:00Z","v":801542,"vw":13.483764},{"c":14.14,"h":14.15,"l":13.11,"n":9412,"o":13.24,"t":"2024-12-20T05:00:00Z","v":1608511,"vw":13.984106},{"c":14.28,"h":14.4,"l":13.57,"n":7523,"o":14.3,"t":"2024-12-23T05:00:00Z","v":665670,"vw":14.204178},{"c":14.14,"h":14.35,"l":13.845,"n":3995,"o":14.3,"t":"2024-12-24T05:00:00Z","v":208994,"vw":14.081874},{"c":14.5,"h":14.51,"l":13.8,"n":4757,"o":14.03,"t":"2024-12-26T05:00:00Z","v":263450,"vw":14.315163},{"c":14.5,"h":14.5866,"l":13.96,"n":5646,"o":14.52,"t":"2024-12-27T05:00:00Z","v":469356,"vw":14.4229},{"c":14.51,"h":14.68,"l":13.771,"n":5295,"o":14.61,"t":"2024-12-30T05:00:00Z","v":360128,"vw":14.43364},{"c":14.64,"h":14.88,"l":14.26,"n":5008,"o":14.62,"t":"2024-12-31T05:00:00Z","v":484379,"vw":14.587706},{"c":14.78,"h":15.04,"l":14.42,"n":6313,"o":14.66,"t":"2025-01-02T05:00:00Z","v":533540,"vw":14.769926},{"c":15.01,"h":17.07,"l":14.99,"n":9936,"o":16.46,"t":"2025-01-03T05:00:00Z","v":845721,"vw":15.527622},{"c":14.46,"h":15.25,"l":14.44,"n":8183,"o":15.25,"t":"2025-01-06T05:00:00Z","v":748367,"vw":14.860775},{"c":14.31,"h":14.56,"l":14.04,"n":5889,"o":14.22,"t":"2025-01-07T05:00:00Z","v":374999,"vw":14.279473},{"c":14.13,"h":14.28,"l":13.915,"n":4414,"o":14.21,"t":"2025-01-08T05:00:00Z","v":267050,"vw":14.084534},{"c":13.22,"h":13.94,"l":12.89,"n":7550,"o":13.8,"t":"2025-01-10T05:00:00Z","v":799508,"vw":13.165775},{"c":13.96,"h":14.07,"l":12.8,"n":9761,"o":13.4,"t":"2025-01-13T05:00:00Z","v":765249,"vw":13.538576},{"c":13.62,"h":14.14,"l":13.34,"n":4624,"o":14.14,"t":"2025-01-14T05:00:00Z","v":361021,"vw":13.590203},{"c":14.04,"h":14.55,"l":13.71,"n":5418,"o":13.96,"t":"2025-01-15T05:00:00Z","v":383988,"vw":13.997404},{"c":13.99,"h":14.63,"l":13.75,"n":5274,"o":14.63,"t":"2025-01-16T05:00:00Z","v":513650,"vw":13.964797},{"c":13.88,"h":14.13,"l":13.58,"n":5139,"o":14.11,"t":"2025-01-17T05:00:00Z","v":323783,"vw":13.843167},{"c":14.29,"h":14.385,"l":13.88,"n":4993,"o":14.09,"t":"2025-01-21T05:00:00Z","v":277627,"vw":14.204555},{"c":14.67,"h":14.71,"l":14.16,"n":4095,"o":14.4,"t":"2025-01-22T05:00:00Z","v":290502,"vw":14.582973},{"c":14.82,"h":15,"l":14.43,"n":5669,"o":14.49,"t":"2025-01-23T05:00:00Z","v":420776,"vw":14.82133},{"c":14.59,"h":14.81,"l":14.415,"n":4620,"o":14.63,"t":"2025-01-24T05:00:00Z","v":304355,"vw":14.640832},{"c":14.45,"h":15.08,"l":14.37,"n":6591,"o":14.45,"t":"2025-01-27T05:00:00Z","v":368063,"vw":14.724747},{"c":14.56,"h":14.78,"l":14.26,"n":4181,"o":14.41,"t":"2025-01-28T05:00:00Z","v":246646,"vw":14.521329},{"c":14.61,"h":14.95,"l":14.4053,"n":4558,"o":14.56,"t":"2025-01-29T05:00:00Z","v":233527,"vw":14.684628},{"c":14.74,"h":14.99,"l":14.5,"n":3584,"o":14.79,"t":"2025-01-30T05:00:00Z","v":164681,"vw":14.77232},{"c":14.6,"h":14.97,"l":14.48,"n":4907,"o":14.77,"t":"2025-01-31T05:00:00Z","v":277600,"vw":14.672601},{"c":14.7,"h":15.08,"l":14.15,"n":4671,"o":14.24,"t":"2025-02-03T05:00:00Z","v":556034,"vw":14.722621},{"c":14.24,"h":14.99,"l":14.22,"n":3950,"o":14.64,"t":"2025-02-04T05:00:00Z","v":439264,"vw":14.332771},{"c":14.95,"h":14.98,"l":14.24,"n":3778,"o":14.335,"t":"2025-02-05T05:00:00Z","v":281069,"vw":14.858676},{"c":14.91,"h":15.14,"l":14.6853,"n":3698,"o":14.99,"t":"2025-02-06T05:00:00Z","v":225054,"vw":14.933294},{"c":14.28,"h":14.955,"l":14.19,"n":4349,"o":14.79,"t":"2025-02-07T05:00:00Z","v":314935,"vw":14.356726},{"c":14.19,"h":14.58,"l":14.07,"n":4142,"o":14.32,"t":"2025-02-10T05:00:00Z","v":280799,"vw":14.237986},{"c":13.25,"h":14.09,"l":13.23,"n":6272,"o":13.94,"t":"2025-02-11T05:00:00Z","v":411992,"vw":13.399391},{"c":14.3,"h":14.34,"l":12.8215,"n":7934,"o":13,"t":"2025-02-12T05:00:00Z","v":724138,"vw":13.635731},{"c":14.62,"h":14.69,"l":14.23,"n":5019,"o":14.32,"t":"2025-02-13T05:00:00Z","v":288583,"vw":14.503783},{"c":15.01,"h":15.155,"l":14.61,"n":4520,"o":14.73,"t":"2025-02-14T05:00:00Z","v":242322,"vw":14.958906},{"c":14.67,"h":15.25,"l":14.4531,"n":3832,"o":15,"t":"2025-02-18T05:00:00Z","v":324131,"vw":14.714505},{"c":14.82,"h":14.82,"l":14.5,"n":3683,"o":14.63,"t":"2025-02-19T05:00:00Z","v":318606,"vw":14.735347},{"c":14.02,"h":14.82,"l":13.89,"n":5757,"o":14.72,"t":"2025-02-20T05:00:00Z","v":468170,"vw":14.12167},{"c":14.39,"h":14.405,"l":13.85,"n":5666,"o":14.19,"t":"2025-02-21T05:00:00Z","v":342870,"vw":14.216409},{"c":13.95,"h":14.39,"l":13.85,"n":6306,"o":14.39,"t":"2025-02-24T05:00:00Z","v":272699,"vw":14.102198},{"c":13.57,"h":14.04,"l":13.11,"n":6451,"o":14.04,"t":"2025-02-25T05:00:00Z","v":455462,"vw":13.570113},{"c":13.86,"h":14.01,"l":13.29,"n":7830,"o":14.01,"t":"2025-02-26T05:00:00Z","v":465767,"vw":13.674128},{"c":13.34,"h":14.07,"l":13.3,"n":4792,"o":13.86,"t":"2025-02-27T05:00:00Z","v":321929,"vw":13.527815},{"c":13.4,"h":13.69,"l":13.11,"n":9906,"o":13.28,"t":"2025-02-28T05:00:00Z","v":807971,"vw":13.395345},{"c":12.74,"h":13.46,"l":12.46,"n":9076,"o":13.43,"t":"2025-03-03T05:00:00Z","v":724192,"vw":12.713457},{"c":12.75,"h":12.97,"l":12.4,"n":8757,"o":12.5,"t":"2025-03-04T05:00:00Z","v":800199,"vw":12.66201},{"c":13.18,"h":13.18,"l":12.6979,"n":7773,"o":12.72,"t":"2025-03-05T05:00:00Z","v":673861,"vw":13.032402},{"c":12.13,"h":12.5,"l":11.68,"n":16876,"o":12.44,"t":"2025-03-06T05:00:00Z","v":1391608,"vw":12.130495},{"c":12,"h":12.21,"l":11.67,"n":9536,"o":12.21,"t":"2025-03-07T05:00:00Z","v":691879,"vw":11.948436},{"c":11.1,"h":11.84,"l":10.97,"n":14104,"o":11.77,"t":"2025-03-10T04:00:00Z","v":1105734,"vw":11.216816},{"c":11.7,"h":11.73,"l":10.96,"n":10867,"o":11.21,"t":"2025-03-11T04:00:00Z","v":1100922,"vw":11.427497},{"c":12.28,"h":12.55,"l":11.82,"n":11350,"o":11.9,"t":"2025-03-12T04:00:00Z","v":966121,"vw":12.185949},{"c":12.55,"h":12.57,"l":12.07,"n":9222,"o":12.28,"t":"2025-03-13T04:00:00Z","v":1214054,"vw":12.463863},{"c":12.25,"h":13.17,"l":12.23,"n":8822,"o":12.955,"t":"2025-03-14T04:00:00Z","v":577775,"vw":12.607035},{"c":12.58,"h":12.645,"l":11.85,"n":7650,"o":12.23,"t":"2025-03-17T04:00:00Z","v":667109,"vw":12.325515},{"c":12.34,"h":12.97,"l":12.11,"n":7675,"o":12.65,"t":"2025-03-18T04:00:00Z","v":664290,"vw":12.53671},{"c":12.79,"h":12.8,"l":12.085,"n":7507,"o":12.36,"t":"2025-03-19T04:00:00Z","v":592949,"vw":12.586076},{"c":12.93,"h":13,"l":12.635,"n":8396,"o":12.86,"t":"2025-03-20T04:00:00Z","v":697501,"vw":12.904172},{"c":12.72,"h":13.03,"l":12.64,"n":6844,"o":12.8,"t":"2025-03-21T04:00:00Z","v":800233,"vw":12.754779},{"c":13.05,"h":13.21,"l":12.8,"n":6412,"o":12.88,"t":"2025-03-24T04:00:00Z","v":526328,"vw":13.062437},{"c":12.8,"h":13.2751,"l":12.67,"n":8345,"o":13.19,"t":"2025-03-25T04:00:00Z","v":647048,"vw":12.854483},{"c":12.35,"h":12.75,"l":12.15,"n":8300,"o":12.75,"t":"2025-03-26T04:00:00Z","v":654464,"vw":12.32925},{"c":12.51,"h":12.71,"l":12.1623,"n":5240,"o":12.31,"t":"2025-03-27T04:00:00Z","v":317200,"vw":12.47913},{"c":12.37,"h":12.6356,"l":12.2,"n":5879,"o":12.59,"t":"2025-03-28T04:00:00Z","v":320353,"vw":12.343257},{"c":11.91,"h":12.095,"l":11.52,"n":6995,"o":12.07,"t":"2025-03-31T04:00:00Z","v":577425,"vw":11.925065},{"c":11.62,"h":12.05,"l":11.485,"n":9583,"o":11.81,"t":"2025-04-01T04:00:00Z","v":680431,"vw":11.673236},{"c":11.92,"h":12.01,"l":11.44,"n":8387,"o":11.73,"t":"2025-04-02T04:00:00Z","v":523489,"vw":11.852591},{"c":11.75,"h":12.075,"l":11.54,"n":11514,"o":11.57,"t":"2025-04-03T04:00:00Z","v":1104776,"vw":11.753092},{"c":10.95,"h":11.75,"l":10.61,"n":12715,"o":11.4,"t":"2025-04-04T04:00:00Z","v":1241592,"vw":10.997413},{"c":10.43,"h":10.745,"l":9.71,"n":18085,"o":10.15,"t":"2025-04-07T04:00:00Z","v":1187747,"vw":10.209529},{"c":9.91,"h":11.095,"l":9.74,"n":13073,"o":11.06,"t":"2025-04-08T04:00:00Z","v":943013,"vw":10.128515},{"c":10,"h":10.235,"l":9.22,"n":21219,"o":9.52,"t":"2025-04-09T04:00:00Z","v":2279616,"vw":9.784886},{"c":9.44,"h":9.8,"l":9.03,"n":13606,"o":9.61,"t":"2025-04-10T04:00:00Z","v":1243003,"vw":9.311109},{"c":10.63,"h":10.73,"l":9.4,"n":13045,"o":9.43,"t":"2025-04-11T04:00:00Z","v":1129355,"vw":10.19094},{"c":11,"h":11.18,"l":10.75,"n":9903,"o":10.86,"t":"2025-04-14T04:00:00Z","v":908206,"vw":11.058033},{"c":10.94,"h":11.48,"l":10.905,"n":6983,"o":10.93,"t":"2025-04-15T04:00:00Z","v":568744,"vw":11.0616},{"c":11.25,"h":11.31,"l":10.69,"n":7250,"o":10.86,"t":"2025-04-16T04:00:00Z","v":638370,"vw":11.117394},{"c":11.53,"h":11.59,"l":11.12,"n":5408,"o":11.23,"t":"2025-04-17T04:00:00Z","v":383335,"vw":11.45954},{"c":11.75,"h":12.15,"l":11.34,"n":10844,"o":11.47,"t":"2025-04-21T04:00:00Z","v":826941,"vw":11.794876},{"c":12.16,"h":12.28,"l":11.665,"n":9346,"o":11.91,"t":"2025-04-22T04:00:00Z","v":715625,"vw":12.117256},{"c":12.45,"h":12.93,"l":12.31,"n":8756,"o":12.53,"t":"2025-04-23T04:00:00Z","v":520409,"vw":12.521957},{"c":12.52,"h":12.625,"l":12.14,"n":5586,"o":12.49,"t":"2025-04-24T04:00:00Z","v":353171,"vw":12.428105},{"c":12.57,"h":12.58,"l":12.23,"n":5514,"o":12.41,"t":"2025-04-25T04:00:00Z","v":370379,"vw":12.467842},{"c":12.88,"h":12.98,"l":12.66,"n":8989,"o":12.66,"t":"2025-04-28T04:00:00Z","v":494808,"vw":12.843636},{"c":12.69,"h":12.84,"l":12.48,"n":6584,"o":12.79,"t":"2025-04-29T04:00:00Z","v":341932,"vw":12.714941},{"c":13.01,"h":13.145,"l":12.5,"n":6296,"o":12.57,"t":"2025-04-30T04:00:00Z","v":555081,"vw":12.952474},{"c":12.88,"h":13.08,"l":12.51,"n":6425,"o":12.95,"t":"2025-05-01T04:00:00Z","v":409672,"vw":12.920993},{"c":12.96,"h":13.23,"l":12.9,"n":5589,"o":12.9,"t":"2025-05-02T04:00:00Z","v":309636,"vw":13.027023},{"c":12.85,"h":13.055,"l":12.76,"n":5195,"o":12.95,"t":"2025-05-05T04:00:00Z","v":415969,"vw":12.862077},{"c":11.74,"h":12.8,"l":11.72,"n":10896,"o":12.67,"t":"2025-05-06T04:00:00Z","v":546665,"vw":12.0233},{"c":11.34,"h":12.02,"l":11.23,"n":7912,"o":12.02,"t":"2025-05-07T04:00:00Z","v":462652,"vw":11.396618},{"c":11.32,"h":11.37,"l":10.86,"n":10863,"o":11.34,"t":"2025-05-08T04:00:00Z","v":761774,"vw":11.172956},{"c":11.305,"h":12.185,"l":11,"n":10410,"o":11.38,"t":"2025-05-09T04:00:00Z","v":658554,"vw":11.564656},{"c":12.02,"h":12.2,"l":11.34,"n":8413,"o":11.61,"t":"2025-05-12T04:00:00Z","v":533316,"vw":11.98282},{"c":11.61,"h":12.11,"l":11.52,"n":6193,"o":12.01,"t":"2025-05-13T04:00:00Z","v":428154,"vw":11.693767},{"c":11.25,"h":11.73,"l":11.13,"n":7263,"o":11.58,"t":"2025-05-14T04:00:00Z","v":337601,"vw":11.276826},{"c":11.53,"h":11.56,"l":10.93,"n":6060,"o":11.24,"t":"2025-05-15T04:00:00Z","v":339519,"vw":11.402157},{"c":11.71,"h":11.79,"l":11.51,"n":6428,"o":11.54,"t":"2025-05-16T04:00:00Z","v":333063,"vw":11.69165},{"c":11.82,"h":11.96,"l":11.46,"n":5006,"o":11.68,"t":"2025-05-19T04:00:00Z","v":245350,"vw":11.734671},{"c":12.43,"h":12.7,"l":11.96,"n":9285,"o":12.12,"t":"2025-05-20T04:00:00Z","v":606940,"vw":12.407907},{"c":11.94,"h":12.74,"l":11.8,"n":7452,"o":12.28,"t":"2025-05-21T04:00:00Z","v":423178,"vw":12.034139},{"c":11.48,"h":11.9999,"l":11.47,"n":9062,"o":11.89,"t":"2025-05-22T04:00:00Z","v":479904,"vw":11.584821},{"c":11.54,"h":11.665,"l":11.29,"n":7148,"o":11.32,"t":"2025-05-23T04:00:00Z","v":349421,"vw":11.526513},{"c":11.22,"h":11.81,"l":11.1,"n":6811,"o":11.62,"t":"2025-05-27T04:00:00Z","v":355350,"vw":11.269934},{"c":11.23,"h":11.54,"l":11.05,"n":10423,"o":11.24,"t":"2025-05-28T04:00:00Z","v":641238,"vw":11.250662},{"c":11.35,"h":11.42,"l":11.04,"n":5879,"o":11.26,"t":"2025-05-29T04:00:00Z","v":247578,"vw":11.326986},{"c":11.43,"h":11.72,"l":11.02,"n":6588,"o":11.23,"t":"2025-05-30T04:00:00Z","v":504343,"vw":11.435872},{"c":11.64,"h":11.83,"l":11.32,"n":7818,"o":11.5,"t":"2025-06-02T04:00:00Z","v":298998,"vw":11.61952},{"c":12.08,"h":12.25,"l":11.61,"n":6426,"o":11.82,"t":"2025-06-03T04:00:00Z","v":336267,"vw":12.045853},{"c":12.2,"h":12.57,"l":12.07,"n":4856,"o":12.07,"t":"2025-06-04T04:00:00Z","v":301891,"vw":12.311731},{"c":12.13,"h":12.44,"l":11.92,"n":5756,"o":12.21,"t":"2025-06-05T04:00:00Z","v":263727,"vw":12.140496},{"c":12.6,"h":12.7548,"l":12.33,"n":6545,"o":12.33,"t":"2025-06-06T04:00:00Z","v":362351,"vw":12.581217},{"c":12.45,"h":12.92,"l":12.275,"n":8486,"o":12.8,"t":"2025-06-09T04:00:00Z","v":728012,"vw":12.462126},{"c":13.07,"h":13.3,"l":12.45,"n":9869,"o":12.54,"t":"2025-06-10T04:00:00Z","v":673172,"vw":12.987849},{"c":12.88,"h":13.22,"l":12.79,"n":7919,"o":13.19,"t":"2025-06-11T04:00:00Z","v":351581,"vw":12.927061},{"c":13.1,"h":13.435,"l":12.64,"n":6043,"o":12.73,"t":"2025-06-12T04:00:00Z","v":334210,"vw":13.08327},{"c":12.67,"h":12.915,"l":12.33,"n":10646,"o":12.51,"t":"2025-06-13T04:00:00Z","v":613337,"vw":12.57966},{"c":12.65,"h":12.86,"l":12.475,"n":5219,"o":12.82,"t":"2025-06-16T04:00:00Z","v":312777,"vw":12.617694},{"c":12.24,"h":12.6385,"l":12.12,"n":5293,"o":12.56,"t":"2025-06-17T04:00:00Z","v":348393,"vw":12.256236},{"c":12.63,"h":12.65,"l":12.11,"n":6400,"o":12.25,"t":"2025-06-18T04:00:00Z","v":526375,"vw":12.593182},{"c":12.48,"h":12.67,"l":12.0634,"n":6072,"o":12.63,"t":"2025-06-20T04:00:00Z","v":823051,"vw":12.484662},{"c":12.47,"h":12.52,"l":12.08,"n":6232,"o":12.31,"t":"2025-06-23T04:00:00Z","v":384819,"vw":12.434186},{"c":12.82,"h":12.9,"l":12.4252,"n":6177,"o":12.62,"t":"2025-06-24T04:00:00Z","v":458520,"vw":12.806603},{"c":12.71,"h":12.89,"l":12.485,"n":6206,"o":12.78,"t":"2025-06-25T04:00:00Z","v":310197,"vw":12.719273},{"c":12.37,"h":12.72,"l":12.36,"n":5299,"o":12.56,"t":"2025-06-26T04:00:00Z","v":301430,"vw":12.451323},{"c":12.47,"h":12.47,"l":12.17,"n":5678,"o":12.37,"t":"2025-06-27T04:00:00Z","v":2153847,"vw":12.441588},{"c":12.55,"h":12.79,"l":12.39,"n":7911,"o":12.59,"t":"2025-06-30T04:00:00Z","v":420705,"vw":12.600976},{"c":12.41,"h":12.64,"l":12.16,"n":6492,"o":12.45,"t":"2025-07-01T04:00:00Z","v":372909,"vw":12.422963},{"c":12.89,"h":12.95,"l":12.335,"n":4500,"o":12.42,"t":"2025-07-02T04:00:00Z","v":288514,"vw":12.844977},{"c":13.04,"h":13.14,"l":12.84,"n":3268,"o":12.96,"t":"2025-07-03T04:00:00Z","v":285970,"vw":13.023156},{"c":13.08,"h":13.11,"l":12.75,"n":5855,"o":12.88,"t":"2025-07-07T04:00:00Z","v":374242,"vw":13.020367},{"c":12.95,"h":13.25,"l":12.78,"n":5019,"o":13.13,"t":"2025-07-08T04:00:00Z","v":395144,"vw":12.965688},{"c":13.57,"h":13.67,"l":13,"n":6762,"o":13.07,"t":"2025-07-09T04:00:00Z","v":549962,"vw":13.552163},{"c":13.66,"h":13.7,"l":13.43,"n":6344,"o":13.47,"t":"2025-07-10T04:00:00Z","v":503634,"vw":13.612726},{"c":13.34,"h":13.8,"l":13.29,"n":5351,"o":13.58,"t":"2025-07-11T04:00:00Z","v":363275,"vw":13.498056},{"c":13.35,"h":13.6,"l":13.2359,"n":4820,"o":13.28,"t":"2025-07-14T04:00:00Z","v":355294,"vw":13.37211},{"c":12.88,"h":13.485,"l":12.77,"n":4051,"o":13.44,"t":"2025-07-15T04:00:00Z","v":325366,"vw":13.005108},{"c":13.52,"h":13.535,"l":12.93,"n":7435,"o":12.93,"t":"2025-07-16T04:00:00Z","v":537713,"vw":13.349632},{"c":14.48,"h":15,"l":13.66,"n":11239,"o":13.66,"t":"2025-07-17T04:00:00Z","v":1086598,"vw":14.593267},{"c":14.25,"h":14.874,"l":14.195,"n":5530,"o":14.67,"t":"2025-07-18T04:00:00Z","v":431049,"vw":14.3817},{"c":14.32,"h":14.575,"l":13.9767,"n":5701,"o":14.34,"t":"2025-07-21T04:00:00Z","v":388435,"vw":14.29106},{"c":14.32,"h":14.5,"l":14.17,"n":4669,"o":14.37,"t":"2025-07-22T04:00:00Z","v":339890,"vw":14.357763},{"c":14.29,"h":14.5,"l":14.22,"n":3955,"o":14.4,"t":"2025-07-23T04:00:00Z","v":242946,"vw":14.335023},{"c":14.01,"h":14.465,"l":13.99,"n":4504,"o":14.25,"t":"2025-07-24T04:00:00Z","v":319136,"vw":14.085104},{"c":13.33,"h":14.23,"l":13.32,"n":3982,"o":14.03,"t":"2025-07-25T04:00:00Z","v":248400,"vw":13.499599},{"c":13.46,"h":13.81,"l":13.42,"n":5535,"o":13.56,"t":"2025-07-28T04:00:00Z","v":285300,"vw":13.527711},{"c":13.51,"h":13.58,"l":13.03,"n":6008,"o":13.52,"t":"2025-07-29T04:00:00Z","v":357410,"vw":13.427293},{"c":12.94,"h":13.795,"l":12.91,"n":7348,"o":13.6,"t":"2025-07-30T04:00:00Z","v":401373,"vw":13.336987},{"c":12.56,"h":13.03,"l":12.52,"n":6543,"o":12.88,"t":"2025-07-31T04:00:00Z","v":335747,"vw":12.633004},{"c":12.57,"h":12.7,"l":12.2612,"n":8435,"o":12.4,"t":"2025-08-01T04:00:00Z","v":637973,"vw":12.451607},{"c":12.6,"h":12.72,"l":12.36,"n":5862,"o":12.65,"t":"2025-08-04T04:00:00Z","v":290909,"vw":12.603564},{"c":12.54,"h":13.19,"l":12.31,"n":6028,"o":12.6,"t":"2025-08-05T04:00:00Z","v":381421,"vw":12.509933},{"c":12.41,"h":12.46,"l":11.93,"n":9583,"o":12.44,"t":"2025-08-06T04:00:00Z","v":765937,"vw":12.286994},{"c":12.16,"h":12.59,"l":11.96,"n":6647,"o":12.39,"t":"2025-08-07T04:00:00Z","v":394059,"vw":12.14758},{"c":12.02,"h":12.53,"l":11.51,"n":8255,"o":12.44,"t":"2025-08-08T04:00:00Z","v":872782,"vw":11.911139},{"c":12.44,"h":12.48,"l":11.86,"n":5776,"o":12.32,"t":"2025-08-11T04:00:00Z","v":463294,"vw":12.26461},{"c":13.02,"h":13.07,"l":12.5,"n":5261,"o":12.51,"t":"2025-08-12T04:00:00Z","v":366843,"vw":12.88692},{"c":13.94,"h":14.05,"l":13.0552,"n":7897,"o":13.18,"t":"2025-08-13T04:00:00Z","v":702519,"vw":13.786906},{"c":14.3,"h":14.4,"l":13.69,"n":8201,"o":13.86,"t":"2025-08-14T04:00:00Z","v":545236,"vw":14.200653},{"c":14.36,"h":14.51,"l":14.055,"n":5503,"o":14.055,"t":"2025-08-15T04:00:00Z","v":355474,"vw":14.306956},{"c":14.05,"h":14.6753,"l":13.965,"n":5338,"o":14.37,"t":"2025-08-18T04:00:00Z","v":424523,"vw":14.150656},{"c":14.1,"h":14.115,"l":13.48,"n":6311,"o":14,"t":"2025-08-19T04:00:00Z","v":347850,"vw":13.916459},{"c":14.32,"h":14.34,"l":14.03,"n":5016,"o":14.13,"t":"2025-08-20T04:00:00Z","v":247297,"vw":14.245261},{"c":14.39,"h":14.57,"l":14.15,"n":5033,"o":14.26,"t":"2025-08-21T04:00:00Z","v":315163,"vw":14.395966},{"c":15.1,"h":15.38,"l":14.53,"n":7296,"o":14.53,"t":"2025-08-22T04:00:00Z","v":482375,"vw":15.062072},{"c":14.57,"h":15.28,"l":14.54,"n":6476,"o":15.11,"t":"2025-08-25T04:00:00Z","v":380108,"vw":14.835824},{"c":14.83,"h":14.98,"l":14.57,"n":6739,"o":14.82,"t":"2025-08-26T04:00:00Z","v":321152,"vw":14.804217},{"c":14.93,"h":14.95,"l":14.66,"n":4557,"o":14.78,"t":"2025-08-27T04:00:00Z","v":241148,"vw":14.83802},{"c":14.84,"h":15.35,"l":14.76,"n":5324,"o":15,"t":"2025-08-28T04:00:00Z","v":861558,"vw":15.008972},{"c":14.81,"h":15.085,"l":14.65,"n":4853,"o":14.8,"t":"2025-08-29T04:00:00Z","v":314097,"vw":14.801654},{"c":14.01,"h":14.72,"l":13.8,"n":10682,"o":13.91,"t":"2025-09-02T04:00:00Z","v":627129,"vw":14.168834},{"c":14.14,"h":14.22,"l":13.6,"n":9480,"o":13.66,"t":"2025-09-03T04:00:00Z","v":715182,"vw":14.063962},{"c":14.08,"h":14.47,"l":14.055,"n":8587,"o":14.14,"t":"2025-09-04T04:00:00Z","v":428683,"vw":14.166843},{"c":15.05,"h":15.28,"l":14.06,"n":9545,"o":14.1,"t":"2025-09-05T04:00:00Z","v":627500,"vw":14.782653},{"c":15.19,"h":15.515,"l":14.69,"n":8414,"o":15,"t":"2025-09-08T04:00:00Z","v":508845,"vw":15.206776},{"c":15.23,"h":15.34,"l":14.97,"n":6937,"o":15.15,"t":"2025-09-09T04:00:00Z","v":386412,"vw":15.172362},{"c":15.19,"h":15.525,"l":15.1443,"n":7258,"o":15.23,"t":"2025-09-10T04:00:00Z","v":519361,"vw":15.281485},{"c":16.32,"h":16.36,"l":14.88,"n":10861,"o":15.26,"t":"2025-09-11T04:00:00Z","v":760143,"vw":16.061841},{"c":15.74,"h":16.37,"l":15.73,"n":7236,"o":16.37,"t":"2025-09-12T04:00:00Z","v":336972,"vw":15.930851},{"c":15.93,"h":15.995,"l":15.49,"n":7803,"o":15.75,"t":"2025-09-15T04:00:00Z","v":387933,"vw":15.824054},{"c":15.84,"h":16.29,"l":15.805,"n":6751,"o":15.93,"t":"2025-09-16T04:00:00Z","v":389176,"vw":15.968081},{"c":15.87,"h":16.555,"l":15.7851,"n":9274,"o":15.88,"t":"2025-09-17T04:00:00Z","v":531409,"vw":16.09492},{"c":16.49,"h":16.595,"l":15.89,"n":12033,"o":16.08,"t":"2025-09-18T04:00:00Z","v":827032,"vw":16.452521},{"c":16.25,"h":16.65,"l":16.0454,"n":11438,"o":16.39,"t":"2025-09-19T04:00:00Z","v":1012845,"vw":16.331991},{"c":16.53,"h":16.735,"l":15.86,"n":9216,"o":16.1,"t":"2025-09-22T04:00:00Z","v":901866,"vw":16.508459},{"c":16.36,"h":16.57,"l":16.235,"n":8512,"o":16.37,"t":"2025-09-23T04:00:00Z","v":607734,"vw":16.379947},{"c":16.3,"h":16.6099,"l":16.055,"n":7935,"o":16.44,"t":"2025-09-24T04:00:00Z","v":521157,"vw":16.308659},{"c":16.16,"h":16.2,"l":15.81,"n":8602,"o":16.18,"t":"2025-09-25T04:00:00Z","v":563235,"vw":16.106461},{"c":16.6,"h":16.66,"l":16.06,"n":9711,"o":16.27,"t":"2025-09-26T04:00:00Z","v":521714,"vw":16.450024},{"c":17.23,"h":17.6,"l":16.74,"n":10229,"o":16.86,"t":"2025-09-29T04:00:00Z","v":555499,"vw":17.256847},{"c":17.08,"h":17.39,"l":16.875,"n":10436,"o":17.19,"t":"2025-09-30T04:00:00Z","v":653526,"vw":17.116595},{"c":16.94,"h":17.32,"l":16.895,"n":12509,"o":16.99,"t":"2025-10-01T04:00:00Z","v":1053168,"vw":17.087666},{"c":16.9,"h":17.18,"l":16.745,"n":11689,"o":16.96,"t":"2025-10-02T04:00:00Z","v":646689,"vw":16.957009},{"c":16.94,"h":17.21,"l":16.79,"n":10672,"o":17,"t":"2025-10-03T04:00:00Z","v":558762,"vw":16.952555},{"c":16.685,"h":17.4,"l":16.625,"n":11259,"o":17.04,"t":"2025-10-06T04:00:00Z","v":782441,"vw":16.879215},{"c":16.5,"h":16.905,"l":16.2,"n":11973,"o":16.79,"t":"2025-10-07T04:00:00Z","v":828690,"vw":16.484021},{"c":16.68,"h":16.86,"l":16.42,"n":9018,"o":16.65,"t":"2025-10-08T04:00:00Z","v":596102,"vw":16.682535},{"c":16.92,"h":16.97,"l":16.57,"n":8236,"o":16.69,"t":"2025-10-09T04:00:00Z","v":448707,"vw":16.814414},{"c":18.06,"h":18.35,"l":17.27,"n":14701,"o":17.3,"t":"2025-10-10T04:00:00Z","v":1088022,"vw":18.033185},{"c":18.11,"h":18.49,"l":17.735,"n":9819,"o":18.1,"t":"2025-10-13T04:00:00Z","v":479874,"vw":18.055564},{"c":18.23,"h":19.5,"l":17.94,"n":13340,"o":18.96,"t":"2025-10-14T04:00:00Z","v":933262,"vw":18.665318},{"c":18.62,"h":18.69,"l":18.07,"n":9660,"o":18.35,"t":"2025-10-15T04:00:00Z","v":536842,"vw":18.522582},{"c":18.55,"h":19.37,"l":18.3,"n":11648,"o":18.94,"t":"2025-10-16T04:00:00Z","v":654079,"vw":18.849243},{"c":18.4,"h":18.5671,"l":18.205,"n":8582,"o":18.36,"t":"2025-10-17T04:00:00Z","v":446981,"vw":18.409728},{"c":18.32,"h":19.1,"l":18.28,"n":10714,"o":18.68,"t":"2025-10-20T04:00:00Z","v":821959,"vw":18.672218},{"c":17.93,"h":18.455,"l":17.92,"n":9561,"o":18.32,"t":"2025-10-21T04:00:00Z","v":613031,"vw":18.086874},{"c":17.67,"h":18.11,"l":17.43,"n":11367,"o":17.92,"t":"2025-10-22T04:00:00Z","v":858789,"vw":17.720695},{"c":17.41,"h":17.87,"l":17.305,"n":9936,"o":17.6,"t":"2025-10-23T04:00:00Z","v":597418,"vw":17.550773},{"c":17.74,"h":18.13,"l":17.27,"n":12812,"o":17.45,"t":"2025-10-24T04:00:00Z","v":816061,"vw":17.764424},{"c":18.47,"h":18.85,"l":17.69,"n":13838,"o":17.74,"t":"2025-10-27T04:00:00Z","v":2690874,"vw":18.130524},{"c":19.3,"h":19.42,"l":18.47,"n":14196,"o":18.65,"t":"2025-10-28T04:00:00Z","v":1662992,"vw":19.069122},{"c":19.38,"h":19.41,"l":19,"n":16463,"o":19.4,"t":"2025-10-29T04:00:00Z","v":1632630,"vw":19.211592},{"c":19.12,"h":19.98,"l":18.865,"n":12171,"o":19.28,"t":"2025-10-30T04:00:00Z","v":911111,"vw":19.285359},{"c":19.085,"h":19.2,"l":18.765,"n":6536,"o":19.05,"t":"2025-10-31T04:00:00Z","v":345079,"vw":19.043475},{"c":18.89,"h":19.15,"l":18.41,"n":8816,"o":19,"t":"2025-11-03T05:00:00Z","v":676381,"vw":18.842061},{"c":18.16,"h":18.77,"l":18,"n":8681,"o":18.38,"t":"2025-11-04T05:00:00Z","v":551766,"vw":18.260406},{"c":18.05,"h":18.43,"l":17.895,"n":10200,"o":18.2,"t":"2025-11-05T05:00:00Z","v":431760,"vw":18.071569},{"c":17.9,"h":18.23,"l":17.565,"n":12462,"o":18.22,"t":"2025-11-06T05:00:00Z","v":1274834,"vw":17.845786},{"c":16.46,"h":17.22,"l":16.0034,"n":16998,"o":17.01,"t":"2025-11-07T05:00:00Z","v":1481658,"vw":16.702081},{"c":18.05,"h":18.24,"l":16.565,"n":17496,"o":16.62,"t":"2025-11-10T05:00:00Z","v":1487637,"vw":17.660441},{"c":19.68,"h":19.779,"l":18.21,"n":15888,"o":18.53,"t":"2025-11-11T05:00:00Z","v":1691683,"vw":19.275794},{"c":19.37,"h":20.17,"l":19.32,"n":15297,"o":19.97,"t":"2025-11-12T05:00:00Z","v":1496902,"vw":19.726177},{"c":18.5,"h":19.09,"l":18.3675,"n":11577,"o":19,"t":"2025-11-13T05:00:00Z","v":953308,"vw":18.594119},{"c":18.52,"h":19.07,"l":18.2,"n":11706,"o":18.21,"t":"2025-11-14T05:00:00Z","v":824807,"vw":18.659332},{"c":23.9,"h":26.19,"l":22.5535,"n":201352,"o":24.002,"t":"2025-11-17T05:00:00Z","v":11163627,"vw":24.492442},{"c":22.99,"h":24.4999,"l":22.05,"n":34010,"o":24.28,"t":"2025-11-18T05:00:00Z","v":3658859,"vw":22.844711},{"c":22.6,"h":23.005,"l":21.89,"n":22644,"o":23.005,"t":"2025-11-19T05:00:00Z","v":1938163,"vw":22.449364},{"c":23.82,"h":23.98,"l":22.8875,"n":19018,"o":23,"t":"2025-11-20T05:00:00Z","v":1535536,"vw":23.552824},{"c":24.02,"h":25,"l":23.77,"n":19355,"o":23.82,"t":"2025-11-21T05:00:00Z","v":1688378,"vw":24.227705},{"c":24.99,"h":25,"l":23.985,"n":17449,"o":24.3,"t":"2025-11-24T05:00:00Z","v":2646955,"vw":24.578496},{"c":26.18,"h":26.2069,"l":24.74,"n":16806,"o":25.01,"t":"2025-11-25T05:00:00Z","v":1638455,"vw":25.643364},{"c":27.33,"h":28.49,"l":26.18,"n":21185,"o":26.25,"t":"2025-11-26T05:00:00Z","v":2198126,"vw":27.55689},{"c":26.71,"h":27.6932,"l":26.41,"n":9543,"o":27.45,"t":"2025-11-28T05:00:00Z","v":578115,"vw":26.828439},{"c":26.03,"h":26.91,"l":25.8,"n":11643,"o":26.46,"t":"2025-12-01T05:00:00Z","v":830801,"vw":26.188234},{"c":25.1,"h":26.659,"l":24.83,"n":17256,"o":26.12,"t":"2025-12-02T05:00:00Z","v":1196145,"vw":25.397775},{"c":26.22,"h":26.51,"l":25.3,"n":12067,"o":25.48,"t":"2025-12-03T05:00:00Z","v":669600,"vw":26.1356},{"c":26.52,"h":26.96,"l":25.91,"n":11412,"o":26.18,"t":"2025-12-04T05:00:00Z","v":636477,"vw":26.501283},{"c":26.69,"h":27,"l":25.98,"n":9568,"o":26.68,"t":"2025-12-05T05:00:00Z","v":562227,"vw":26.494785},{"c":26.41,"h":27.49,"l":26.235,"n":11540,"o":26.95,"t":"2025-12-08T05:00:00Z","v":603592,"vw":26.556955},{"c":25.805,"h":26.77,"l":25.4288,"n":10479,"o":26.41,"t":"2025-12-09T05:00:00Z","v":695585,"vw":25.783509},{"c":25.87,"h":26.18,"l":25.45,"n":8394,"o":25.78,"t":"2025-12-10T05:00:00Z","v":698806,"vw":25.823694},{"c":24.94,"h":26.07,"l":24.79,"n":9849,"o":25.91,"t":"2025-12-11T05:00:00Z","v":640598,"vw":25.175457},{"c":25.48,"h":26.46,"l":25.44,"n":11549,"o":26.28,"t":"2025-12-12T05:00:00Z","v":715982,"vw":25.771845},{"c":25.97,"h":26.14,"l":25.295,"n":9849,"o":25.63,"t":"2025-12-15T05:00:00Z","v":470721,"vw":25.864054},{"c":25.85,"h":26.2,"l":25.47,"n":8596,"o":25.78,"t":"2025-12-16T05:00:00Z","v":480942,"vw":25.871889},{"c":25.59,"h":26.55,"l":24.88,"n":12912,"o":26.33,"t":"2025-12-17T05:00:00Z","v":887572,"vw":25.490191},{"c":26.4,"h":26.49,"l":25.5206,"n":11821,"o":26,"t":"2025-12-18T05:00:00Z","v":534107,"vw":26.133034},{"c":27.23,"h":27.36,"l":26.42,"n":10249,"o":26.43,"t":"2025-12-19T05:00:00Z","v":925065,"vw":27.080623},{"c":27.62,"h":27.94,"l":26.82,"n":9929,"o":27.23,"t":"2025-12-22T05:00:00Z","v":597967,"vw":27.419918},{"c":26.79,"h":27.68,"l":25.94,"n":11357,"o":27.28,"t":"2025-12-23T05:00:00Z","v":756757,"vw":26.610103},{"c":26.86,"h":27.28,"l":26.74,"n":4529,"o":27.11,"t":"2025-12-24T05:00:00Z","v":232881,"vw":26.905949},{"c":26.87,"h":26.9801,"l":26.51,"n":7372,"o":26.87,"t":"2025-12-26T05:00:00Z","v":241331,"vw":26.849367},{"c":26.74,"h":26.855,"l":26.19,"n":8693,"o":26.66,"t":"2025-12-29T05:00:00Z","v":413922,"vw":26.612071},{"c":26.54,"h":26.91,"l":26.1,"n":11703,"o":26.48,"t":"2025-12-30T05:00:00Z","v":682110,"vw":26.458374},{"c":26.33,"h":26.88,"l":26.15,"n":7479,"o":26.43,"t":"2025-12-31T05:00:00Z","v":488597,"vw":26.406713},{"c":26.62,"h":26.84,"l":25.68,"n":11524,"o":26.12,"t":"2026-01-02T05:00:00Z","v":589677,"vw":26.323129},{"c":25.48,"h":27.1299,"l":24.59,"n":20721,"o":26.59,"t":"2026-01-05T05:00:00Z","v":1657044,"vw":25.502969},{"c":24.18,"h":25.32,"l":23.71,"n":19275,"o":25.32,"t":"2026-01-06T05:00:00Z","v":1744906,"vw":24.297621},{"c":24.85,"h":25.35,"l":24.04,"n":15975,"o":24.09,"t":"2026-01-07T05:00:00Z","v":2527871,"vw":24.698711},{"c":23.1,"h":24.95,"l":22.94,"n":16209,"o":24.54,"t":"2026-01-08T05:00:00Z","v":1322092,"vw":23.741357},{"c":23.17,"h":23.81,"l":22.8,"n":13587,"o":23.46,"t":"2026-01-09T05:00:00Z","v":984313,"vw":23.262295},{"c":23.16,"h":23.43,"l":22.46,"n":14023,"o":23.01,"t":"2026-01-12T05:00:00Z","v":1062258,"vw":22.861694},{"c":23.92,"h":24.35,"l":23.23,"n":15722,"o":23.35,"t":"2026-01-13T05:00:00Z","v":946991,"vw":23.90995},{"c":24.62,"h":24.67,"l":23.15,"n":11796,"o":23.71,"t":"2026-01-14T05:00:00Z","v":981131,"vw":24.266593},{"c":23.63,"h":24.8,"l":23.14,"n":9772,"o":24.65,"t":"2026-01-15T05:00:00Z","v":1130005,"vw":24.000878},{"c":23.47,"h":23.86,"l":23.14,"n":7849,"o":23.86,"t":"2026-01-16T05:00:00Z","v":525766,"vw":23.538224},{"c":23.67,"h":24.1,"l":22.8,"n":11912,"o":22.94,"t":"2026-01-20T05:00:00Z","v":644975,"vw":23.6701},{"c":23.95,"h":24.17,"l":23.24,"n":9078,"o":24.015,"t":"2026-01-21T05:00:00Z","v":640210,"vw":23.89395},{"c":23.55,"h":24.31,"l":23.5,"n":13050,"o":23.95,"t":"2026-01-22T05:00:00Z","v":590451,"vw":23.743277},{"c":23.24,"h":23.76,"l":23.125,"n":11559,"o":23.37,"t":"2026-01-23T05:00:00Z","v":742188,"vw":23.319561},{"c":22.91,"h":23.17,"l":22.5093,"n":9942,"o":22.87,"t":"2026-01-26T05:00:00Z","v":1017764,"vw":22.900511},{"c":23.25,"h":23.29,"l":22.8001,"n":8730,"o":22.87,"t":"2026-01-27T05:00:00Z","v":472354,"vw":23.133783},{"c":22.31,"h":23.01,"l":22.19,"n":12300,"o":23.01,"t":"2026-01-28T05:00:00Z","v":652771,"vw":22.413559},{"c":22.38,"h":22.725,"l":22.08,"n":10932,"o":22.21,"t":"2026-01-29T05:00:00Z","v":625269,"vw":22.454703},{"c":22.53,"h":22.765,"l":22,"n":10953,"o":22.2,"t":"2026-01-30T05:00:00Z","v":560163,"vw":22.51297},{"c":23.17,"h":23.34,"l":22.45,"n":13152,"o":22.45,"t":"2026-02-02T05:00:00Z","v":455582,"vw":23.06793},{"c":23.44,"h":23.66,"l":22.86,"n":11270,"o":23.15,"t":"2026-02-03T05:00:00Z","v":480944,"vw":23.289875},{"c":23.11,"h":23.79,"l":22.48,"n":10823,"o":23.75,"t":"2026-02-04T05:00:00Z","v":578571,"vw":22.931398},{"c":22.02,"h":23.53,"l":21.97,"n":12009,"o":22.94,"t":"2026-02-05T05:00:00Z","v":619250,"vw":22.499415},{"c":22.72,"h":23.06,"l":22.34,"n":10904,"o":22.38,"t":"2026-02-06T05:00:00Z","v":575661,"vw":22.666635},{"c":22.51,"h":22.75,"l":22.245,"n":11910,"o":22.52,"t":"2026-02-09T05:00:00Z","v":602398,"vw":22.498301},{"c":22.73,"h":22.925,"l":22.25,"n":10412,"o":22.79,"t":"2026-02-10T05:00:00Z","v":490077,"vw":22.667449},{"c":22.83,"h":22.9,"l":22.07,"n":9795,"o":22.65,"t":"2026-02-11T05:00:00Z","v":680982,"vw":22.558772},{"c":23.17,"h":23.43,"l":22.46,"n":10876,"o":23.01,"t":"2026-02-12T05:00:00Z","v":448608,"vw":23.055494},{"c":22.6,"h":23.52,"l":22.49,"n":14088,"o":23.19,"t":"2026-02-13T05:00:00Z","v":608667,"vw":22.872516},{"c":23.07,"h":23.28,"l":22.45,"n":9805,"o":22.45,"t":"2026-02-17T05:00:00Z","v":439712,"vw":23.042269},{"c":22.91,"h":23.41,"l":22.75,"n":9817,"o":22.97,"t":"2026-02-18T05:00:00Z","v":586094,"vw":22.942483},{"c":23.32,"h":23.5,"l":22.64,"n":9815,"o":22.76,"t":"2026-02-19T05:00:00Z","v":535233,"vw":23.264191},{"c":22.72,"h":23.49,"l":22.56,"n":11704,"o":23.16,"t":"2026-02-20T05:00:00Z","v":537856,"vw":22.831954},{"c":22.99,"h":23.39,"l":21.93,"n":10709,"o":22.48,"t":"2026-02-23T05:00:00Z","v":473572,"vw":22.872071},{"c":23.63,"h":23.68,"l":22.8,"n":9377,"o":23.18,"t":"2026-02-24T05:00:00Z","v":445432,"vw":23.426561},{"c":24.12,"h":24.6,"l":23.75,"n":11431,"o":24,"t":"2026-02-25T05:00:00Z","v":582415,"vw":24.119468},{"c":23.81,"h":24.03,"l":22.94,"n":11005,"o":24.03,"t":"2026-02-26T05:00:00Z","v":531358,"vw":23.558597},{"c":23.29,"h":23.66,"l":22.93,"n":11020,"o":23.3,"t":"2026-02-27T05:00:00Z","v":547408,"vw":23.241846},{"c":23.31,"h":23.66,"l":22.26,"n":15797,"o":22.55,"t":"2026-03-02T05:00:00Z","v":1118229,"vw":23.170344},{"c":24.45,"h":24.82,"l":23.317,"n":16028,"o":23.8,"t":"2026-03-03T05:00:00Z","v":959788,"vw":24.216764},{"c":25.23,"h":25.58,"l":24.595,"n":13306,"o":24.96,"t":"2026-03-04T05:00:00Z","v":753777,"vw":25.257957},{"c":24.8,"h":25.53,"l":24.54,"n":18964,"o":24.98,"t":"2026-03-05T05:00:00Z","v":872666,"vw":24.910824},{"c":24.08,"h":25.755,"l":23.68,"n":23687,"o":25.09,"t":"2026-03-06T05:00:00Z","v":1233041,"vw":24.40086},{"c":24.25,"h":24.91,"l":23.875,"n":19049,"o":23.875,"t":"2026-03-09T04:00:00Z","v":963834,"vw":24.451213},{"c":25.46,"h":28,"l":24.7,"n":27001,"o":24.98,"t":"2026-03-10T04:00:00Z","v":1697952,"vw":26.323829},{"c":25.14,"h":26.05,"l":24.84,"n":17242,"o":25.09,"t":"2026-03-11T04:00:00Z","v":762390,"vw":25.296079},{"c":23.23,"h":24.76,"l":23.115,"n":12013,"o":24.76,"t":"2026-03-12T04:00:00Z","v":681266,"vw":23.613374},{"c":22.88,"h":23.89,"l":22.43,"n":14329,"o":23.42,"t":"2026-03-13T04:00:00Z","v":787442,"vw":22.878797},{"c":23.62,"h":23.99,"l":23.1,"n":12053,"o":23.17,"t":"2026-03-16T04:00:00Z","v":880798,"vw":23.689987},{"c":24.04,"h":24.34,"l":23.48,"n":11703,"o":23.53,"t":"2026-03-17T04:00:00Z","v":550074,"vw":23.933321},{"c":23.45,"h":23.995,"l":23.35,"n":38857,"o":23.35,"t":"2026-03-18T04:00:00Z","v":699843,"vw":23.583759},{"c":23.895,"h":23.98,"l":23.08,"n":27103,"o":23.12,"t":"2026-03-19T04:00:00Z","v":577264,"vw":23.645563},{"c":23.32,"h":24.16,"l":23.29,"n":12561,"o":23.8,"t":"2026-03-20T04:00:00Z","v":604400,"vw":23.447166},{"c":24.02,"h":24.19,"l":23.7,"n":10330,"o":24.14,"t":"2026-03-23T04:00:00Z","v":533136,"vw":24.000855},{"c":23.6,"h":24.11,"l":23.2301,"n":10618,"o":24.07,"t":"2026-03-24T04:00:00Z","v":487455,"vw":23.717628},{"c":24.23,"h":24.82,"l":23.96,"n":11308,"o":23.96,"t":"2026-03-25T04:00:00Z","v":522644,"vw":24.402981},{"c":24.69,"h":24.99,"l":23.97,"n":10262,"o":24,"t":"2026-03-26T04:00:00Z","v":388174,"vw":24.728158},{"c":24.18,"h":24.92,"l":23.88,"n":11156,"o":24.41,"t":"2026-03-27T04:00:00Z","v":429541,"vw":24.258784},{"c":24.21,"h":24.75,"l":23.59,"n":11220,"o":24.09,"t":"2026-03-30T04:00:00Z","v":596724,"vw":24.286331},{"c":25.04,"h":25.43,"l":24.575,"n":9652,"o":24.58,"t":"2026-03-31T04:00:00Z","v":585806,"vw":25.013954},{"c":25.94,"h":26.12,"l":25.01,"n":19117,"o":25.01,"t":"2026-04-01T04:00:00Z","v":1137210,"vw":25.79577},{"c":25.8,"h":26.72,"l":25.5,"n":11718,"o":25.56,"t":"2026-04-02T04:00:00Z","v":701788,"vw":26.113485},{"c":25.84,"h":26.475,"l":25.71,"n":10033,"o":25.91,"t":"2026-04-06T04:00:00Z","v":383602,"vw":26.034862},{"c":26,"h":26.005,"l":25.22,"n":10361,"o":25.84,"t":"2026-04-07T04:00:00Z","v":457458,"vw":25.699523},{"c":26.71,"h":26.88,"l":25.9,"n":14792,"o":26.48,"t":"2026-04-08T04:00:00Z","v":1043287,"vw":26.680197},{"c":27.35,"h":27.44,"l":26.05,"n":9375,"o":26.27,"t":"2026-04-09T04:00:00Z","v":396829,"vw":27.236124},{"c":26.32,"h":27.29,"l":25.85,"n":12067,"o":27.29,"t":"2026-04-10T04:00:00Z","v":532538,"vw":26.433907},{"c":26.17,"h":26.8,"l":25.83,"n":12059,"o":26.39,"t":"2026-04-13T04:00:00Z","v":512746,"vw":26.195147},{"c":26.98,"h":27.3,"l":26.31,"n":9252,"o":26.31,"t":"2026-04-14T04:00:00Z","v":743588,"vw":27.020471},{"c":27.73,"h":27.92,"l":26.91,"n":11958,"o":27.11,"t":"2026-04-15T04:00:00Z","v":790544,"vw":27.537593},{"c":27.2,"h":27.8,"l":27.08,"n":9160,"o":27.8,"t":"2026-04-16T04:00:00Z","v":335981,"vw":27.248522},{"c":27.8,"h":27.9725,"l":27.325,"n":8553,"o":27.84,"t":"2026-04-17T04:00:00Z","v":487303,"vw":27.77951},{"c":27.85,"h":27.89,"l":27.43,"n":8062,"o":27.76,"t":"2026-04-20T04:00:00Z","v":311855,"vw":27.761973},{"c":28.27,"h":28.47,"l":27.095,"n":9709,"o":27.87,"t":"2026-04-21T04:00:00Z","v":490747,"vw":27.997241},{"c":28.53,"h":28.8099,"l":27.95,"n":11486,"o":28.4,"t":"2026-04-22T04:00:00Z","v":715663,"vw":28.440123},{"c":27.43,"h":28.88,"l":27.3442,"n":13455,"o":28.51,"t":"2026-04-23T04:00:00Z","v":559833,"vw":28.024242},{"c":28.1,"h":28.3,"l":26.93,"n":11600,"o":27.51,"t":"2026-04-24T04:00:00Z","v":570603,"vw":27.940959},{"c":28.56,"h":29.75,"l":27.93,"n":13412,"o":27.93,"t":"2026-04-27T04:00:00Z","v":950244,"vw":28.905408},{"c":27.94,"h":28.885,"l":27.92,"n":9773,"o":28.61,"t":"2026-04-28T04:00:00Z","v":421480,"vw":28.119454},{"c":27.83,"h":27.95,"l":26.77,"n":13249,"o":27.52,"t":"2026-04-29T04:00:00Z","v":824423,"vw":27.706043},{"c":27.54,"h":28.185,"l":27.18,"n":11679,"o":27.975,"t":"2026-04-30T04:00:00Z","v":482687,"vw":27.579668},{"c":26.61,"h":27.54,"l":26.61,"n":11490,"o":27.54,"t":"2026-05-01T04:00:00Z","v":370145,"vw":26.803154},{"c":26.78,"h":26.95,"l":26.32,"n":10619,"o":26.53,"t":"2026-05-04T04:00:00Z","v":352338,"vw":26.684021},{"c":26.68,"h":27.33,"l":26.12,"n":11224,"o":27.02,"t":"2026-05-05T04:00:00Z","v":412713,"vw":26.692282},{"c":27.61,"h":27.64,"l":26.6,"n":9368,"o":26.97,"t":"2026-05-06T04:00:00Z","v":427502,"vw":27.415352},{"c":26.6,"h":27.96,"l":26.2501,"n":9704,"o":27.67,"t":"2026-05-07T04:00:00Z","v":707904,"vw":26.717006},{"c":23.89,"h":26.21,"l":23.39,"n":20993,"o":26.21,"t":"2026-05-08T04:00:00Z","v":1454552,"vw":24.164531},{"c":24.03,"h":24.99,"l":23.72,"n":14890,"o":23.76,"t":"2026-05-11T04:00:00Z","v":1185255,"vw":24.220165},{"c":23.9,"h":24.58,"l":23.66,"n":13876,"o":24.15,"t":"2026-05-12T04:00:00Z","v":723970,"vw":23.898213},{"c":24.57,"h":24.94,"l":23.75,"n":13477,"o":23.88,"t":"2026-05-13T04:00:00Z","v":646795,"vw":24.389707},{"c":23.96,"h":24.75,"l":23.5,"n":10141,"o":24.75,"t":"2026-05-14T04:00:00Z","v":557701,"vw":23.900213},{"c":23.93,"h":25.34,"l":23.6346,"n":11366,"o":24.5,"t":"2026-05-15T04:00:00Z","v":640809,"vw":23.916541},{"c":24.43,"h":24.7,"l":23.88,"n":14709,"o":23.93,"t":"2026-05-18T04:00:00Z","v":750251,"vw":24.335482},{"c":24.4,"h":24.55,"l":23.87,"n":12503,"o":24.19,"t":"2026-05-19T04:00:00Z","v":615338,"vw":24.35146},{"c":24.84,"h":25.2,"l":24.265,"n":13054,"o":24.4,"t":"2026-05-20T04:00:00Z","v":542882,"vw":24.856681},{"c":25.11,"h":25.36,"l":24.37,"n":11303,"o":24.42,"t":"2026-05-21T04:00:00Z","v":618638,"vw":25.093862},{"c":25.61,"h":25.68,"l":24.94,"n":9809,"o":25.2,"t":"2026-05-22T04:00:00Z","v":477969,"vw":25.499764},{"c":25.4,"h":26,"l":25.15,"n":14933,"o":25.6,"t":"2026-05-26T04:00:00Z","v":1001906,"vw":25.43876},{"c":24.79,"h":26.19,"l":24.78,"n":13532,"o":25.4,"t":"2026-05-27T04:00:00Z","v":509477,"vw":25.187936},{"c":25.48,"h":25.54,"l":24.48,"n":8994,"o":24.61,"t":"2026-05-28T04:00:00Z","v":389967,"vw":25.203129},{"c":25.13,"h":25.62,"l":24.96,"n":9688,"o":25.32,"t":"2026-05-29T04:00:00Z","v":585886,"vw":25.17749},{"c":24.54,"h":25.01,"l":23.93,"n":11567,"o":25.01,"t":"2026-06-01T04:00:00Z","v":1910965,"vw":24.419181},{"c":24.11,"h":24.55,"l":24.06,"n":11176,"o":24.32,"t":"2026-06-02T04:00:00Z","v":887750,"vw":24.231976},{"c":24.35,"h":24.45,"l":23.94,"n":10815,"o":24.32,"t":"2026-06-03T04:00:00Z","v":802760,"vw":24.215683},{"c":25.1,"h":25.3,"l":24.335,"n":10345,"o":24.64,"t":"2026-06-04T04:00:00Z","v":467187,"vw":25.103689},{"c":24.04,"h":25.115,"l":24.02,"n":10597,"o":25.04,"t":"2026-06-05T04:00:00Z","v":464867,"vw":24.353828},{"c":23.93,"h":24.3,"l":23.7,"n":12229,"o":23.92,"t":"2026-06-08T04:00:00Z","v":553175,"vw":23.935532},{"c":23.26,"h":24.65,"l":23.14,"n":15846,"o":24.41,"t":"2026-06-09T04:00:00Z","v":875742,"vw":23.538771},{"c":22.85,"h":23.57,"l":22.69,"n":11686,"o":23.2,"t":"2026-06-10T04:00:00Z","v":620751,"vw":22.93842},{"c":22.965,"h":23.43,"l":22.295,"n":11792,"o":22.87,"t":"2026-06-11T04:00:00Z","v":1335502,"vw":22.997346},{"c":22.88,"h":23.455,"l":22.76,"n":10983,"o":23.02,"t":"2026-06-12T04:00:00Z","v":522971,"vw":22.954137},{"c":23.26,"h":23.4,"l":22.91,"n":8995,"o":23.14,"t":"2026-06-15T04:00:00Z","v":526448,"vw":23.15569},{"c":22.49,"h":23.42,"l":22.14,"n":12096,"o":23.31,"t":"2026-06-16T04:00:00Z","v":596844,"vw":22.520648},{"c":23.14,"h":23.36,"l":22.63,"n":11757,"o":22.63,"t":"2026-06-17T04:00:00Z","v":697688,"vw":23.097248},{"c":23.14,"h":23.59,"l":22.65,"n":8983,"o":23.34,"t":"2026-06-18T04:00:00Z","v":699039,"vw":23.128242},{"c":23.26,"h":23.615,"l":23.05,"n":8966,"o":23.51,"t":"2026-06-22T04:00:00Z","v":530650,"vw":23.258738},{"c":23.88,"h":24.27,"l":22.9,"n":9854,"o":22.9,"t":"2026-06-23T04:00:00Z","v":623565,"vw":23.820563},{"c":24.3,"h":24.505,"l":24.14,"n":9876,"o":24.16,"t":"2026-06-24T04:00:00Z","v":432019,"vw":24.334752},{"c":23.77,"h":25.07,"l":23.7,"n":9732,"o":24.4,"t":"2026-06-25T04:00:00Z","v":429776,"vw":24.232788},{"c":24.15,"h":24.4,"l":23.515,"n":9616,"o":23.75,"t":"2026-06-26T04:00:00Z","v":942312,"vw":24.061385},{"c":24.1,"h":24.15,"l":21.91,"n":16552,"o":23.21,"t":"2026-06-29T04:00:00Z","v":1086974,"vw":23.231538},{"c":26.14,"h":27.14,"l":24.505,"n":17545,"o":24.652,"t":"2026-06-30T04:00:00Z","v":1097431,"vw":26.312767},{"c":25.72,"h":26.385,"l":25.3,"n":12530,"o":26.14,"t":"2026-07-01T04:00:00Z","v":558644,"vw":25.665692},{"c":26.31,"h":26.32,"l":25.4,"n":11123,"o":25.78,"t":"2026-07-02T04:00:00Z","v":563798,"vw":26.054486},{"c":25.33,"h":26.36,"l":24.7,"n":13229,"o":26.31,"t":"2026-07-06T04:00:00Z","v":622945,"vw":25.352179},{"c":26.72,"h":26.83,"l":25.31,"n":13714,"o":25.4,"t":"2026-07-07T04:00:00Z","v":771644,"vw":26.403852},{"c":26.65,"h":27.02,"l":25.98,"n":11664,"o":26.62,"t":"2026-07-08T04:00:00Z","v":901605,"vw":26.54934},{"c":27.07,"h":27.41,"l":26.65,"n":9354,"o":26.66,"t":"2026-07-09T04:00:00Z","v":598112,"vw":27.069086},{"c":25.88,"h":27.13,"l":25.36,"n":10548,"o":27.03,"t":"2026-07-10T04:00:00Z","v":483261,"vw":25.914644},{"c":24.94,"h":25.79,"l":24.74,"n":7244,"o":25.79,"t":"2026-07-13T04:00:00Z","v":340740,"vw":25.022342},{"c":24.66,"h":25.22,"l":24.59,"n":6907,"o":24.87,"t":"2026-07-14T04:00:00Z","v":345968,"vw":24.794934},{"c":24.66,"h":24.97,"l":24.24,"n":6083,"o":24.82,"t":"2026-07-15T04:00:00Z","v":326288,"vw":24.607013},{"c":24.19,"h":24.97,"l":24.035,"n":7248,"o":24.75,"t":"2026-07-16T04:00:00Z","v":458809,"vw":24.255885},{"c":24.19,"h":24.59,"l":24.0101,"n":9287,"o":24.2,"t":"2026-07-17T04:00:00Z","v":444706,"vw":24.266},{"c":23.76,"h":24.535,"l":23.73,"n":7358,"o":24.15,"t":"2026-07-20T04:00:00Z","v":437394,"vw":23.89713},{"c":24.05,"h":24.21,"l":23.7,"n":7412,"o":23.805,"t":"2026-07-21T04:00:00Z","v":512949,"vw":24.040265},{"c":23.36,"h":24.245,"l":23.28,"n":7137,"o":23.85,"t":"2026-07-22T04:00:00Z","v":388090,"vw":23.504417},{"c":23.12,"h":23.51,"l":22.86,"n":8814,"o":22.98,"t":"2026-07-23T04:00:00Z","v":357888,"vw":23.199143},{"c":22.86,"h":23.69,"l":22.72,"n":6970,"o":23.32,"t":"2026-07-24T04:00:00Z","v":272385,"vw":22.891935},{"c":23,"h":23.585,"l":22.99,"n":7905,"o":23.07,"t":"2026-07-27T04:00:00Z","v":259312,"vw":23.138097},{"c":22.61,"h":23.5,"l":22.35,"n":7992,"o":23.2,"t":"2026-07-28T04:00:00Z","v":358052,"vw":22.589987},{"c":22.01,"h":22.96,"l":21.9,"n":8558,"o":22.66,"t":"2026-07-29T04:00:00Z","v":340502,"vw":22.086678},{"c":22.71,"h":23,"l":21.9,"n":9606,"o":22.02,"t":"2026-07-30T04:00:00Z","v":402878,"vw":22.560211},{"c":21.94,"h":22.745,"l":21.8,"n":7653,"o":22.745,"t":"2026-07-31T04:00:00Z","v":375147,"vw":21.991824},{"c":21.81,"h":22.14,"l":21.52,"n":8248,"o":21.95,"t":"2026-08-03T04:00:00Z","v":398349,"vw":21.879506},{"c":22.79,"h":23.435,"l":21.97,"n":7582,"o":22.41,"t":"2026-08-04T04:00:00Z","v":419804,"vw":22.608327},{"c":23.5,"h":23.91,"l":22.81,"n":10226,"o":23.1,"t":"2026-08-05T04:00:00Z","v":488416,"vw":23.531763},{"c":23.13,"h":23.84,"l":23.1,"n":10188,"o":23.5,"t":"2026-08-06T04:00:00Z","v":673567,"vw":23.238416},{"c":23.54,"h":24.76,"l":23.18,"n":11315,"o":24.1,"t":"2026-08-07T04:00:00Z","v":578130,"vw":23.756834},{"c":24.16,"h":24.195,"l":23.47,"n":14565,"o":23.63,"t":"2026-08-10T04:00:00Z","v":819995,"vw":23.89065},{"c":24.32,"h":24.93,"l":24.17,"n":10695,"o":24.65,"t":"2026-08-11T04:00:00Z","v":461253,"vw":24.406857},{"c":24.93,"h":25.09,"l":23.94,"n":10615,"o":24.2,"t":"2026-08-12T04:00:00Z","v":563657,"vw":24.818409},{"c":25.76,"h":25.99,"l":24.96,"n":12294,"o":25.27,"t":"2026-08-13T04:00:00Z","v":664710,"vw":25.623405},{"c":25.12,"h":25.73,"l":24.89,"n":7366,"o":25.62,"t":"2026-08-14T04:00:00Z","v":332621,"vw":25.154886},{"c":25.31,"h":25.8,"l":24.94,"n":9123,"o":25.01,"t":"2026-08-17T04:00:00Z","v":442419,"vw":25.349211},{"c":26.07,"h":26.35,"l":25.31,"n":9448,"o":25.35,"t":"2026-08-18T04:00:00Z","v":645709,"vw":26.001048},{"c":27.21,"h":27.8326,"l":26.365,"n":13504,"o":27.12,"t":"2026-08-19T04:00:00Z","v":844746,"vw":27.396117},{"c":26.57,"h":27.16,"l":26.235,"n":9034,"o":27.08,"t":"2026-08-20T04:00:00Z","v":498774,"vw":26.571679},{"c":28.67,"h":28.74,"l":26.77,"n":10439,"o":26.97,"t":"2026-08-21T04:00:00Z","v":830652,"vw":28.197488},{"c":28.77,"h":28.83,"l":27.01,"n":16898,"o":28.68,"t":"2026-08-24T04:00:00Z","v":821162,"vw":28.244587},{"c":27.47,"h":30.5,"l":25.6095,"n":28144,"o":28.86,"t":"2026-08-25T04:00:00Z","v":2075286,"vw":27.660242},{"c":29.305,"h":30.62,"l":27.48,"n":20166,"o":27.56,"t":"2026-08-26T04:00:00Z","v":1208652,"vw":29.360328},{"c":29.01,"h":29.58,"l":28.53,"n":9927,"o":29.33,"t":"2026-08-27T04:00:00Z","v":623560,"vw":29.080302},{"c":28.27,"h":28.91,"l":28.18,"n":8881,"o":28.91,"t":"2026-08-28T04:00:00Z","v":541303,"vw":28.382447},{"c":29.41,"h":29.7,"l":27.81,"n":11008,"o":28.06,"t":"2026-08-31T04:00:00Z","v":716561,"vw":29.224946},{"c":29.67,"h":29.9,"l":29.075,"n":8403,"o":29.32,"t":"2026-09-01T04:00:00Z","v":482374,"vw":29.655621},{"c":31.05,"h":31.17,"l":30,"n":10962,"o":30,"t":"2026-09-02T04:00:00Z","v":805420,"vw":30.782823},{"c":29.9,"h":31.34,"l":29.59,"n":11526,"o":31.34,"t":"2026-09-03T04:00:00Z","v":788637,"vw":29.947063},{"c":29.19,"h":29.99,"l":29.0883,"n":7561,"o":29.81,"t":"2026-09-04T04:00:00Z","v":476009,"vw":29.358997},{"c":28.11,"h":28.93,"l":28.07,"n":8492,"o":28.93,"t":"2026-09-08T04:00:00Z","v":442475,"vw":28.318656},{"c":27.15,"h":28.09,"l":27.08,"n":7801,"o":27.81,"t":"2026-09-09T04:00:00Z","v":395547,"vw":27.319583},{"c":26.435,"h":27.04,"l":26.39,"n":9093,"o":26.81,"t":"2026-09-10T04:00:00Z","v":584986,"vw":26.53604},{"c":26.24,"h":26.99,"l":26.03,"n":8906,"o":26.62,"t":"2026-09-11T04:00:00Z","v":1029823,"vw":26.33832},{"c":26.85,"h":27.135,"l":26.2301,"n":9547,"o":26.8,"t":"2026-09-14T04:00:00Z","v":709543,"vw":26.785303},{"c":26.05,"h":26.785,"l":25.81,"n":9249,"o":26.61,"t":"2026-09-15T04:00:00Z","v":552180,"vw":26.032136},{"c":26.24,"h":26.55,"l":25.91,"n":11225,"o":26.17,"t":"2026-09-16T04:00:00Z","v":683542,"vw":26.129826},{"c":27.48,"h":27.855,"l":26.715,"n":11228,"o":27.15,"t":"2026-09-17T04:00:00Z","v":1329299,"vw":27.496015},{"c":26.57,"h":27.55,"l":26.38,"n":10639,"o":27.45,"t":"2026-09-18T04:00:00Z","v":1095635,"vw":26.662196},{"c":26.81,"h":27.1699,"l":26.19,"n":8780,"o":26.84,"t":"2026-09-21T04:00:00Z","v":582190,"vw":26.72772},{"c":27.565,"h":27.6882,"l":26.55,"n":9381,"o":26.72,"t":"2026-09-22T04:00:00Z","v":443449,"vw":27.338176},{"c":27.5,"h":27.89,"l":26.525,"n":10398,"o":27.55,"t":"2026-09-23T04:00:00Z","v":645709,"vw":27.322849},{"c":26.81,"h":27.495,"l":26.14,"n":9851,"o":27.13,"t":"2026-09-24T04:00:00Z","v":750762,"vw":26.753746},{"c":26.52,"h":26.88,"l":26.225,"n":11101,"o":26.86,"t":"2026-09-25T04:00:00Z","v":1092692,"vw":26.543373},{"c":27.12,"h":27.54,"l":25.66,"n":9668,"o":25.94,"t":"2026-09-28T04:00:00Z","v":1373388,"vw":26.995491},{"c":27.2,"h":28.26,"l":26.76,"n":9761,"o":27.12,"t":"2026-09-29T04:00:00Z","v":999925,"vw":27.314787},{"c":26.49,"h":27.73,"l":26.47,"n":9731,"o":27.25,"t":"2026-09-30T04:00:00Z","v":1585054,"vw":26.860934},{"c":25.96,"h":26.56,"l":25.88,"n":8591,"o":26.44,"t":"2026-10-01T04:00:00Z","v":808720,"vw":26.081886},{"c":25.15,"h":26.19,"l":25.04,"n":8455,"o":26.18,"t":"2026-10-02T04:00:00Z","v":844470,"vw":25.452463},{"c":26.21,"h":26.505,"l":25.28,"n":10604,"o":25.37,"t":"2026-10-05T04:00:00Z","v":1036977,"vw":26.127858},{"c":25.65,"h":26.79,"l":25.51,"n":9806,"o":26.42,"t":"2026-10-06T04:00:00Z","v":1465986,"vw":25.887196},{"c":26.53,"h":27.02,"l":25.17,"n":12217,"o":25.75,"t":"2026-10-07T04:00:00Z","v":1620595,"vw":26.571809},{"c":25.26,"h":26.24,"l":25,"n":12097,"o":26.24,"t":"2026-10-08T04:00:00Z","v":1367184,"vw":25.321169},{"c":25.79,"h":26.34,"l":25.28,"n":9000,"o":25.28,"t":"2026-10-09T04:00:00Z","v":491154,"vw":25.893489},{"c":25.33,"h":25.79,"l":25.19,"n":7368,"o":25.56,"t":"2026-10-12T04:00:00Z","v":2775799,"vw":25.362828},{"c":25.07,"h":25.6,"l":24.915,"n":8026,"o":25.04,"t":"2026-10-13T04:00:00Z","v":2455362,"vw":25.189209},{"c":24.77,"h":25.2,"l":24.6,"n":9244,"o":25,"t":"2026-10-14T04:00:00Z","v":558791,"vw":24.80348},{"c":25.75,"h":26.21,"l":25.18,"n":11288,"o":25.19,"t":"2026-10-15T04:00:00Z","v":751950,"vw":25.831315},{"c":25.03,"h":25.855,"l":24.94,"n":11244,"o":25.67,"t":"2026-10-16T04:00:00Z","v":632926,"vw":25.303566},{"c":25.54,"h":25.745,"l":25.06,"n":10716,"o":25.06,"t":"2026-10-19T04:00:00Z","v":2039888,"vw":25.541071},{"c":26.91,"h":27.2,"l":25.71,"n":15901,"o":25.76,"t":"2026-10-20T04:00:00Z","v":3130370,"vw":26.59119},{"c":28.115,"h":28.27,"l":26.9,"n":17874,"o":26.96,"t":"2026-10-21T04:00:00Z","v":1318903,"vw":27.937141},{"c":28.44,"h":28.97,"l":27.99,"n":14451,"o":28.12,"t":"2026-10-22T04:00:00Z","v":757097,"vw":28.360534}],"volatilityBars":[{"c":26.9,"h":26.9,"l":26.57,"n":2,"o":26.57,"t":"2026-09-21T08:00:00Z","v":250,"vw":26.702},{"c":26.71,"h":26.71,"l":26.71,"n":6,"o":26.71,"t":"2026-09-21T11:00:00Z","v":483,"vw":26.71},{"c":26.575,"h":27.1,"l":26.19,"n":106,"o":26.84,"t":"2026-09-21T13:30:00Z","v":9099,"vw":26.509332},{"c":26.98,"h":27.01,"l":26.4836,"n":158,"o":26.4836,"t":"2026-09-21T13:45:00Z","v":9542,"vw":26.811171},{"c":26.945,"h":27.1699,"l":26.9,"n":179,"o":26.99,"t":"2026-09-21T14:00:00Z","v":10195,"vw":26.997522},{"c":27.0125,"h":27.02,"l":26.89,"n":138,"o":26.89,"t":"2026-09-21T14:15:00Z","v":5622,"vw":26.970927},{"c":27.075,"h":27.13,"l":27.01,"n":143,"o":27.06,"t":"2026-09-21T14:30:00Z","v":5278,"vw":27.079253},{"c":26.91,"h":27.08,"l":26.91,"n":121,"o":27.08,"t":"2026-09-21T14:45:00Z","v":6622,"vw":26.976146},{"c":26.92,"h":26.92,"l":26.74,"n":236,"o":26.81,"t":"2026-09-21T15:00:00Z","v":9185,"vw":26.850953},{"c":26.78,"h":26.93,"l":26.78,"n":141,"o":26.88,"t":"2026-09-21T15:15:00Z","v":3164,"vw":26.862333},{"c":26.755,"h":26.8,"l":26.745,"n":139,"o":26.79,"t":"2026-09-21T15:30:00Z","v":4176,"vw":26.778056},{"c":26.76,"h":26.81,"l":26.74,"n":222,"o":26.76,"t":"2026-09-21T15:45:00Z","v":7767,"vw":26.768502},{"c":26.56,"h":26.71,"l":26.55,"n":203,"o":26.7,"t":"2026-09-21T16:00:00Z","v":8513,"vw":26.611914},{"c":26.54,"h":26.59,"l":26.495,"n":221,"o":26.59,"t":"2026-09-21T16:15:00Z","v":13974,"vw":26.543283},{"c":26.46,"h":26.54,"l":26.46,"n":236,"o":26.52,"t":"2026-09-21T16:30:00Z","v":16373,"vw":26.520216},{"c":26.4,"h":26.42,"l":26.36,"n":197,"o":26.42,"t":"2026-09-21T16:45:00Z","v":7497,"vw":26.389488},{"c":26.42,"h":26.42,"l":26.375,"n":112,"o":26.4,"t":"2026-09-21T17:00:00Z","v":4315,"vw":26.400186},{"c":26.48,"h":26.48,"l":26.41,"n":135,"o":26.43,"t":"2026-09-21T17:15:00Z","v":5471,"vw":26.448067},{"c":26.4625,"h":26.48,"l":26.43,"n":157,"o":26.48,"t":"2026-09-21T17:30:00Z","v":6284,"vw":26.445985},{"c":26.5,"h":26.5,"l":26.46,"n":521,"o":26.49,"t":"2026-09-21T17:45:00Z","v":33338,"vw":26.492784},{"c":26.55,"h":26.56,"l":26.44,"n":368,"o":26.485,"t":"2026-09-21T18:00:00Z","v":20887,"vw":26.508315},{"c":26.515,"h":26.55,"l":26.51,"n":276,"o":26.55,"t":"2026-09-21T18:15:00Z","v":11179,"vw":26.522203},{"c":26.65,"h":26.65,"l":26.515,"n":341,"o":26.515,"t":"2026-09-21T18:30:00Z","v":17655,"vw":26.559608},{"c":26.635,"h":26.67,"l":26.6,"n":271,"o":26.66,"t":"2026-09-21T18:45:00Z","v":12204,"vw":26.640625},{"c":26.7,"h":26.705,"l":26.59,"n":327,"o":26.64,"t":"2026-09-21T19:00:00Z","v":15234,"vw":26.62146},{"c":26.785,"h":26.795,"l":26.705,"n":376,"o":26.705,"t":"2026-09-21T19:15:00Z","v":16493,"vw":26.760781},{"c":26.865,"h":26.89,"l":26.76,"n":626,"o":26.795,"t":"2026-09-21T19:30:00Z","v":35923,"vw":26.806839},{"c":26.78,"h":26.93,"l":26.77,"n":1806,"o":26.865,"t":"2026-09-21T19:45:00Z","v":92430,"vw":26.859424},{"c":26.81,"h":26.81,"l":26.81,"n":29,"o":26.81,"t":"2026-09-21T20:00:00Z","v":107461,"vw":26.81},{"c":26.6503,"h":26.7,"l":26.05,"n":10,"o":26.7,"t":"2026-09-22T08:15:00Z","v":2029,"vw":26.564181},{"c":26.8,"h":26.8,"l":26.8,"n":9,"o":26.8,"t":"2026-09-22T11:30:00Z","v":1804,"vw":26.8},{"c":26.51,"h":26.51,"l":26.51,"n":1,"o":26.51,"t":"2026-09-22T12:30:00Z","v":150,"vw":26.51},{"c":26.88,"h":26.95,"l":26.55,"n":98,"o":26.72,"t":"2026-09-22T13:30:00Z","v":7738,"vw":26.688819},{"c":27.06,"h":27.175,"l":26.82,"n":239,"o":26.855,"t":"2026-09-22T13:45:00Z","v":14071,"vw":26.967858},{"c":27.075,"h":27.15,"l":26.89,"n":159,"o":27.08,"t":"2026-09-22T14:00:00Z","v":11579,"vw":27.018713},{"c":26.865,"h":27.035,"l":26.855,"n":272,"o":27.035,"t":"2026-09-22T14:15:00Z","v":14327,"vw":26.945995},{"c":27.09,"h":27.09,"l":26.83,"n":293,"o":26.8675,"t":"2026-09-22T14:30:00Z","v":15648,"vw":26.942721},{"c":27.1801,"h":27.24,"l":27.085,"n":242,"o":27.11,"t":"2026-09-22T14:45:00Z","v":11384,"vw":27.175338},{"c":27.315,"h":27.315,"l":27.165,"n":260,"o":27.18,"t":"2026-09-22T15:00:00Z","v":9676,"vw":27.225004},{"c":27.385,"h":27.4,"l":27.29,"n":225,"o":27.32,"t":"2026-09-22T15:15:00Z","v":14388,"vw":27.35207},{"c":27.35,"h":27.41,"l":27.325,"n":200,"o":27.385,"t":"2026-09-22T15:30:00Z","v":7471,"vw":27.361011},{"c":27.25,"h":27.38,"l":27.2,"n":162,"o":27.37,"t":"2026-09-22T15:45:00Z","v":6305,"vw":27.285784},{"c":27.3,"h":27.33,"l":27.22,"n":177,"o":27.22,"t":"2026-09-22T16:00:00Z","v":5203,"vw":27.284346},{"c":27.21,"h":27.31,"l":27.21,"n":79,"o":27.31,"t":"2026-09-22T16:15:00Z","v":2075,"vw":27.253422},{"c":27.27,"h":27.28,"l":27.18,"n":130,"o":27.18,"t":"2026-09-22T16:30:00Z","v":4689,"vw":27.235774},{"c":27.245,"h":27.26,"l":27.185,"n":250,"o":27.26,"t":"2026-09-22T16:45:00Z","v":9899,"vw":27.22513},{"c":27.27,"h":27.2899,"l":27.23,"n":128,"o":27.27,"t":"2026-09-22T17:00:00Z","v":3581,"vw":27.268672},{"c":27.215,"h":27.27,"l":27.17,"n":218,"o":27.27,"t":"2026-09-22T17:15:00Z","v":7431,"vw":27.202946},{"c":27.23,"h":27.33,"l":27.23,"n":233,"o":27.235,"t":"2026-09-22T17:30:00Z","v":8176,"vw":27.28115},{"c":27.42,"h":27.42,"l":27.165,"n":380,"o":27.23,"t":"2026-09-22T17:45:00Z","v":21878,"vw":27.262321},{"c":27.34,"h":27.455,"l":27.34,"n":210,"o":27.44,"t":"2026-09-22T18:00:00Z","v":7266,"vw":27.390934},{"c":27.375,"h":27.39,"l":27.32,"n":279,"o":27.35,"t":"2026-09-22T18:15:00Z","v":9337,"vw":27.350526},{"c":27.29,"h":27.38,"l":27.29,"n":231,"o":27.38,"t":"2026-09-22T18:30:00Z","v":6532,"vw":27.321158},{"c":27.26,"h":27.28,"l":27.25,"n":134,"o":27.26,"t":"2026-09-22T18:45:00Z","v":3853,"vw":27.26334},{"c":27.18,"h":27.27,"l":27.18,"n":305,"o":27.24,"t":"2026-09-22T19:00:00Z","v":12444,"vw":27.222209},{"c":27.21,"h":27.32,"l":27.15,"n":409,"o":27.15,"t":"2026-09-22T19:15:00Z","v":18198,"vw":27.238831},{"c":27.3,"h":27.31,"l":27.18,"n":430,"o":27.21,"t":"2026-09-22T19:30:00Z","v":15430,"vw":27.257041},{"c":27.58,"h":27.6882,"l":27.31,"n":2011,"o":27.31,"t":"2026-09-22T19:45:00Z","v":88541,"vw":27.571749},{"c":27.565,"h":27.565,"l":27.565,"n":18,"o":27.565,"t":"2026-09-22T20:00:00Z","v":81014,"vw":27.565},{"c":27.29,"h":27.555,"l":27.29,"n":62,"o":27.55,"t":"2026-09-23T13:30:00Z","v":5081,"vw":27.509887},{"c":27.135,"h":27.38,"l":26.9801,"n":62,"o":27.295,"t":"2026-09-23T13:45:00Z","v":2929,"vw":27.122638},{"c":27.135,"h":27.36,"l":27,"n":277,"o":27.16,"t":"2026-09-23T14:00:00Z","v":14849,"vw":27.119557},{"c":27.3,"h":27.4,"l":27.13,"n":242,"o":27.13,"t":"2026-09-23T14:15:00Z","v":8882,"vw":27.262467},{"c":27.21,"h":27.53,"l":27.04,"n":323,"o":27.22,"t":"2026-09-23T14:30:00Z","v":20755,"vw":27.26086},{"c":26.955,"h":27.24,"l":26.915,"n":213,"o":27.24,"t":"2026-09-23T14:45:00Z","v":7288,"vw":26.996176},{"c":26.915,"h":26.99,"l":26.87,"n":176,"o":26.99,"t":"2026-09-23T15:00:00Z","v":6141,"vw":26.936029},{"c":26.74,"h":26.96,"l":26.74,"n":201,"o":26.915,"t":"2026-09-23T15:15:00Z","v":6753,"vw":26.850485},{"c":26.64,"h":26.69,"l":26.6,"n":187,"o":26.69,"t":"2026-09-23T15:30:00Z","v":11628,"vw":26.627408},{"c":26.74,"h":26.74,"l":26.525,"n":242,"o":26.69,"t":"2026-09-23T15:45:00Z","v":8113,"vw":26.621318},{"c":26.8,"h":26.8,"l":26.6952,"n":159,"o":26.7,"t":"2026-09-23T16:00:00Z","v":4622,"vw":26.721126},{"c":26.88,"h":26.95,"l":26.7606,"n":350,"o":26.815,"t":"2026-09-23T16:15:00Z","v":26410,"vw":26.887076},{"c":26.945,"h":27.01,"l":26.88,"n":370,"o":26.88,"t":"2026-09-23T16:30:00Z","v":14610,"vw":26.966323},{"c":26.965,"h":26.97,"l":26.9,"n":278,"o":26.91,"t":"2026-09-23T16:45:00Z","v":12665,"vw":26.932667},{"c":27.09,"h":27.11,"l":26.905,"n":532,"o":26.96,"t":"2026-09-23T17:00:00Z","v":24830,"vw":27.022641},{"c":27.125,"h":27.165,"l":27.06,"n":366,"o":27.11,"t":"2026-09-23T17:15:00Z","v":14090,"vw":27.115143},{"c":27.71,"h":27.72,"l":27.09,"n":778,"o":27.16,"t":"2026-09-23T17:30:00Z","v":45696,"vw":27.508872},{"c":27.55,"h":27.7,"l":27.55,"n":426,"o":27.67,"t":"2026-09-23T17:45:00Z","v":18376,"vw":27.634458},{"c":27.54,"h":27.58,"l":27.5,"n":444,"o":27.55,"t":"2026-09-23T18:00:00Z","v":17191,"vw":27.531268},{"c":27.54,"h":27.59,"l":27.4,"n":399,"o":27.55,"t":"2026-09-23T18:15:00Z","v":24293,"vw":27.49352},{"c":27.67,"h":27.71,"l":27.54,"n":318,"o":27.54,"t":"2026-09-23T18:30:00Z","v":9517,"vw":27.618276},{"c":27.73,"h":27.79,"l":27.645,"n":340,"o":27.67,"t":"2026-09-23T18:45:00Z","v":11509,"vw":27.71467},{"c":27.79,"h":27.89,"l":27.71,"n":403,"o":27.71,"t":"2026-09-23T19:00:00Z","v":16727,"vw":27.807024},{"c":27.42,"h":27.77,"l":27.42,"n":273,"o":27.77,"t":"2026-09-23T19:15:00Z","v":13646,"vw":27.635101},{"c":27.135,"h":27.44,"l":27.135,"n":443,"o":27.43,"t":"2026-09-23T19:30:00Z","v":20084,"vw":27.251559},{"c":27.51,"h":27.56,"l":27.1,"n":1571,"o":27.15,"t":"2026-09-23T19:45:00Z","v":98108,"vw":27.379975},{"c":27.3223,"h":27.5,"l":27.3223,"n":22,"o":27.5,"t":"2026-09-23T20:00:00Z","v":84266,"vw":27.49444},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-09-23T21:00:00Z","v":100,"vw":27.75},{"c":27.65,"h":27.65,"l":27.65,"n":2,"o":27.65,"t":"2026-09-24T11:15:00Z","v":101,"vw":27.65},{"c":27.495,"h":27.495,"l":27.13,"n":119,"o":27.13,"t":"2026-09-24T13:30:00Z","v":11455,"vw":27.309209},{"c":26.93,"h":27.48,"l":26.79,"n":93,"o":27.48,"t":"2026-09-24T13:45:00Z","v":6605,"vw":27.084124},{"c":26.79,"h":26.85,"l":26.2801,"n":372,"o":26.68,"t":"2026-09-24T14:00:00Z","v":24079,"vw":26.594343},{"c":26.79,"h":26.82,"l":26.64,"n":265,"o":26.79,"t":"2026-09-24T14:15:00Z","v":12934,"vw":26.729658},{"c":26.54,"h":26.7925,"l":26.49,"n":254,"o":26.765,"t":"2026-09-24T14:30:00Z","v":17629,"vw":26.684715},{"c":26.63,"h":26.696,"l":26.49,"n":308,"o":26.54,"t":"2026-09-24T14:45:00Z","v":12522,"vw":26.616407},{"c":26.395,"h":26.63,"l":26.395,"n":305,"o":26.63,"t":"2026-09-24T15:00:00Z","v":13609,"vw":26.550482},{"c":26.255,"h":26.44,"l":26.23,"n":267,"o":26.395,"t":"2026-09-24T15:15:00Z","v":12993,"vw":26.360545},{"c":26.305,"h":26.34,"l":26.17,"n":428,"o":26.24,"t":"2026-09-24T15:30:00Z","v":37634,"vw":26.254771},{"c":26.26,"h":26.35,"l":26.14,"n":414,"o":26.305,"t":"2026-09-24T15:45:00Z","v":34033,"vw":26.255127},{"c":26.17,"h":26.285,"l":26.17,"n":165,"o":26.285,"t":"2026-09-24T16:00:00Z","v":6776,"vw":26.215821},{"c":26.415,"h":26.51,"l":26.195,"n":350,"o":26.195,"t":"2026-09-24T16:15:00Z","v":16475,"vw":26.387783},{"c":26.72,"h":26.785,"l":26.36,"n":259,"o":26.39,"t":"2026-09-24T16:30:00Z","v":18620,"vw":26.607604},{"c":26.75,"h":26.89,"l":26.685,"n":225,"o":26.735,"t":"2026-09-24T16:45:00Z","v":20363,"vw":26.778316},{"c":26.81,"h":26.85,"l":26.71,"n":366,"o":26.75,"t":"2026-09-24T17:00:00Z","v":20846,"vw":26.778305},{"c":26.67,"h":26.785,"l":26.62,"n":235,"o":26.785,"t":"2026-09-24T17:15:00Z","v":13995,"vw":26.704579},{"c":26.77,"h":26.78,"l":26.64,"n":248,"o":26.69,"t":"2026-09-24T17:30:00Z","v":14134,"vw":26.722368},{"c":26.82,"h":26.83,"l":26.755,"n":190,"o":26.78,"t":"2026-09-24T17:45:00Z","v":10866,"vw":26.786557},{"c":26.96,"h":26.99,"l":26.81,"n":303,"o":26.81,"t":"2026-09-24T18:00:00Z","v":18525,"vw":26.89514},{"c":27.11,"h":27.12,"l":26.955,"n":240,"o":26.965,"t":"2026-09-24T18:15:00Z","v":9275,"vw":27.029744},{"c":27.17,"h":27.26,"l":27.11,"n":401,"o":27.11,"t":"2026-09-24T18:30:00Z","v":19924,"vw":27.211618},{"c":27.085,"h":27.2,"l":27.065,"n":534,"o":27.12,"t":"2026-09-24T18:45:00Z","v":38939,"vw":27.141101},{"c":27.03,"h":27.13,"l":27.03,"n":419,"o":27.085,"t":"2026-09-24T19:00:00Z","v":21944,"vw":27.078945},{"c":26.76,"h":27.02,"l":26.76,"n":417,"o":27.01,"t":"2026-09-24T19:15:00Z","v":23855,"vw":26.935586},{"c":26.8,"h":26.88,"l":26.74,"n":563,"o":26.77,"t":"2026-09-24T19:30:00Z","v":32848,"vw":26.796656},{"c":26.84,"h":26.95,"l":26.72,"n":1676,"o":26.77,"t":"2026-09-24T19:45:00Z","v":102954,"vw":26.834685},{"c":26.81,"h":26.81,"l":26.81,"n":23,"o":26.81,"t":"2026-09-24T20:00:00Z","v":81883,"vw":26.81},{"c":26.81,"h":26.81,"l":26.81,"n":1,"o":26.81,"t":"2026-09-24T21:00:00Z","v":8487,"vw":26.81},{"c":26.81,"h":26.81,"l":26.81,"n":1,"o":26.81,"t":"2026-09-24T21:15:00Z","v":1812,"vw":26.81},{"c":26.72,"h":26.72,"l":26.5,"n":6,"o":26.5,"t":"2026-09-25T08:00:00Z","v":204,"vw":26.61},{"c":26.8985,"h":26.8985,"l":26.8985,"n":2,"o":26.8985,"t":"2026-09-25T13:00:00Z","v":101,"vw":26.8985},{"c":26.39,"h":26.86,"l":26.225,"n":198,"o":26.86,"t":"2026-09-25T13:30:00Z","v":15251,"vw":26.616013},{"c":26.685,"h":26.88,"l":26.31,"n":229,"o":26.39,"t":"2026-09-25T13:45:00Z","v":13112,"vw":26.525503},{"c":26.68,"h":26.74,"l":26.55,"n":145,"o":26.62,"t":"2026-09-25T14:00:00Z","v":5518,"vw":26.615812},{"c":26.65,"h":26.67,"l":26.39,"n":330,"o":26.57,"t":"2026-09-25T14:15:00Z","v":11149,"vw":26.505243},{"c":26.49,"h":26.62,"l":26.45,"n":331,"o":26.52,"t":"2026-09-25T14:30:00Z","v":11054,"vw":26.533642},{"c":26.42,"h":26.475,"l":26.36,"n":199,"o":26.4675,"t":"2026-09-25T14:45:00Z","v":7083,"vw":26.413617},{"c":26.72,"h":26.77,"l":26.385,"n":669,"o":26.39,"t":"2026-09-25T15:00:00Z","v":41576,"vw":26.643698},{"c":26.53,"h":26.7,"l":26.485,"n":326,"o":26.7,"t":"2026-09-25T15:15:00Z","v":19413,"vw":26.566013},{"c":26.49,"h":26.59,"l":26.49,"n":259,"o":26.56,"t":"2026-09-25T15:30:00Z","v":10918,"vw":26.55238},{"c":26.4775,"h":26.4775,"l":26.41,"n":245,"o":26.45,"t":"2026-09-25T15:45:00Z","v":9477,"vw":26.441077},{"c":26.56,"h":26.66,"l":26.46,"n":466,"o":26.475,"t":"2026-09-25T16:00:00Z","v":22358,"vw":26.552797},{"c":26.63,"h":26.65,"l":26.51,"n":341,"o":26.57,"t":"2026-09-25T16:15:00Z","v":14093,"vw":26.568806},{"c":26.57,"h":26.67,"l":26.565,"n":224,"o":26.67,"t":"2026-09-25T16:30:00Z","v":8939,"vw":26.613488},{"c":26.59,"h":26.61,"l":26.53,"n":224,"o":26.6,"t":"2026-09-25T16:45:00Z","v":10862,"vw":26.579232},{"c":26.59,"h":26.6,"l":26.54,"n":263,"o":26.57,"t":"2026-09-25T17:00:00Z","v":9251,"vw":26.575289},{"c":26.47,"h":26.575,"l":26.45,"n":211,"o":26.575,"t":"2026-09-25T17:15:00Z","v":8903,"vw":26.509031},{"c":26.43,"h":26.48,"l":26.43,"n":184,"o":26.47,"t":"2026-09-25T17:30:00Z","v":6657,"vw":26.461216},{"c":26.38,"h":26.44,"l":26.36,"n":205,"o":26.435,"t":"2026-09-25T17:45:00Z","v":8505,"vw":26.399566},{"c":26.435,"h":26.46,"l":26.38,"n":234,"o":26.38,"t":"2026-09-25T18:00:00Z","v":10504,"vw":26.419032},{"c":26.39,"h":26.455,"l":26.39,"n":232,"o":26.43,"t":"2026-09-25T18:15:00Z","v":8627,"vw":26.421411},{"c":26.7,"h":26.7,"l":26.385,"n":566,"o":26.385,"t":"2026-09-25T18:30:00Z","v":30612,"vw":26.563049},{"c":26.6425,"h":26.675,"l":26.54,"n":328,"o":26.66,"t":"2026-09-25T18:45:00Z","v":16819,"vw":26.6134},{"c":26.61,"h":26.68,"l":26.57,"n":314,"o":26.66,"t":"2026-09-25T19:00:00Z","v":14205,"vw":26.635484},{"c":26.6,"h":26.63,"l":26.53,"n":428,"o":26.57,"t":"2026-09-25T19:15:00Z","v":19391,"vw":26.576414},{"c":26.525,"h":26.6,"l":26.485,"n":666,"o":26.6,"t":"2026-09-25T19:30:00Z","v":25086,"vw":26.513314},{"c":26.52,"h":26.69,"l":26.47,"n":2198,"o":26.53,"t":"2026-09-25T19:45:00Z","v":105881,"vw":26.558445},{"c":26.52,"h":26.52,"l":26.52,"n":26,"o":26.52,"t":"2026-09-25T20:00:00Z","v":204477,"vw":26.52},{"c":26.23,"h":26.23,"l":26.23,"n":4,"o":26.23,"t":"2026-09-28T10:00:00Z","v":200,"vw":26.23},{"c":27,"h":27,"l":26.99,"n":10,"o":26.99,"t":"2026-09-28T11:30:00Z","v":506,"vw":26.995},{"c":26.8981,"h":26.8981,"l":26.8981,"n":1,"o":26.8981,"t":"2026-09-28T12:45:00Z","v":200,"vw":26.8981},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-09-28T13:00:00Z","v":201,"vw":26.1},{"c":26.01,"h":26.01,"l":26,"n":32,"o":26.01,"t":"2026-09-28T13:15:00Z","v":1033,"vw":26.008008},{"c":26.225,"h":26.31,"l":25.66,"n":150,"o":25.94,"t":"2026-09-28T13:30:00Z","v":18622,"vw":25.965958},{"c":26.11,"h":26.2875,"l":25.97,"n":180,"o":26.225,"t":"2026-09-28T13:45:00Z","v":10273,"vw":26.084847},{"c":26.345,"h":26.42,"l":25.97,"n":180,"o":25.97,"t":"2026-09-28T14:00:00Z","v":7573,"vw":26.238993},{"c":26.33,"h":26.42,"l":26.24,"n":217,"o":26.27,"t":"2026-09-28T14:15:00Z","v":10433,"vw":26.300198},{"c":26.725,"h":26.795,"l":26.33,"n":327,"o":26.395,"t":"2026-09-28T14:30:00Z","v":19024,"vw":26.605901},{"c":26.655,"h":26.78,"l":26.58,"n":217,"o":26.725,"t":"2026-09-28T14:45:00Z","v":11479,"vw":26.673377},{"c":26.72,"h":26.82,"l":26.64,"n":343,"o":26.64,"t":"2026-09-28T15:00:00Z","v":14530,"vw":26.736953},{"c":26.72,"h":26.87,"l":26.72,"n":316,"o":26.73,"t":"2026-09-28T15:15:00Z","v":12557,"vw":26.793572},{"c":26.665,"h":26.76,"l":26.62,"n":206,"o":26.73,"t":"2026-09-28T15:30:00Z","v":8667,"vw":26.69937},{"c":26.75,"h":26.77,"l":26.62,"n":293,"o":26.69,"t":"2026-09-28T15:45:00Z","v":10751,"vw":26.663135},{"c":26.955,"h":26.975,"l":26.75,"n":296,"o":26.75,"t":"2026-09-28T16:00:00Z","v":14695,"vw":26.873597},{"c":27.06,"h":27.07,"l":26.88,"n":504,"o":26.93,"t":"2026-09-28T16:15:00Z","v":24640,"vw":27.005574},{"c":27.1675,"h":27.2,"l":27.06,"n":359,"o":27.06,"t":"2026-09-28T16:30:00Z","v":15943,"vw":27.147854},{"c":27.1,"h":27.18,"l":27.08,"n":174,"o":27.18,"t":"2026-09-28T16:45:00Z","v":6146,"vw":27.116463},{"c":27.32,"h":27.32,"l":27.06,"n":638,"o":27.1,"t":"2026-09-28T17:00:00Z","v":28181,"vw":27.153716},{"c":27.175,"h":27.34,"l":27.175,"n":217,"o":27.34,"t":"2026-09-28T17:15:00Z","v":9508,"vw":27.233476},{"c":27.16,"h":27.305,"l":27.12,"n":253,"o":27.19,"t":"2026-09-28T17:30:00Z","v":9458,"vw":27.203635},{"c":27.19,"h":27.19,"l":27.105,"n":252,"o":27.155,"t":"2026-09-28T17:45:00Z","v":13674,"vw":27.150175},{"c":27.11,"h":27.195,"l":27.08,"n":411,"o":27.17,"t":"2026-09-28T18:00:00Z","v":18988,"vw":27.142526},{"c":27.18,"h":27.18,"l":27.015,"n":270,"o":27.1,"t":"2026-09-28T18:15:00Z","v":17090,"vw":27.069001},{"c":27.29,"h":27.29,"l":27.19,"n":163,"o":27.19,"t":"2026-09-28T18:30:00Z","v":5172,"vw":27.258453},{"c":27.43,"h":27.43,"l":27.25,"n":278,"o":27.26,"t":"2026-09-28T18:45:00Z","v":18661,"vw":27.328549},{"c":27.49,"h":27.54,"l":27.41,"n":304,"o":27.41,"t":"2026-09-28T19:00:00Z","v":11563,"vw":27.472902},{"c":27.415,"h":27.54,"l":27.33,"n":361,"o":27.47,"t":"2026-09-28T19:15:00Z","v":13976,"vw":27.434693},{"c":27.298,"h":27.39,"l":27.298,"n":411,"o":27.38,"t":"2026-09-28T19:30:00Z","v":14195,"vw":27.356888},{"c":27.16,"h":27.29,"l":27.04,"n":1639,"o":27.29,"t":"2026-09-28T19:45:00Z","v":92571,"vw":27.130297},{"c":27.12,"h":27.12,"l":27.12,"n":31,"o":27.12,"t":"2026-09-28T20:00:00Z","v":179520,"vw":27.12},{"c":27.12,"h":27.12,"l":27.12,"n":1,"o":27.12,"t":"2026-09-29T10:30:00Z","v":185,"vw":27.12},{"c":27.1,"h":27.1,"l":27.1,"n":4,"o":27.1,"t":"2026-09-29T11:45:00Z","v":105,"vw":27.1},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-09-29T12:15:00Z","v":1000,"vw":27.2},{"c":27.285,"h":27.7,"l":26.9536,"n":178,"o":27.12,"t":"2026-09-29T13:30:00Z","v":22366,"vw":27.295957},{"c":27.3152,"h":27.32,"l":26.76,"n":326,"o":27.035,"t":"2026-09-29T13:45:00Z","v":29436,"vw":27.002487},{"c":27.91,"h":28.26,"l":27.29,"n":1002,"o":27.29,"t":"2026-09-29T14:00:00Z","v":83832,"vw":27.839656},{"c":27.295,"h":27.9999,"l":27.295,"n":366,"o":27.82,"t":"2026-09-29T14:15:00Z","v":14161,"vw":27.692794},{"c":27.11,"h":27.3,"l":27.055,"n":310,"o":27.29,"t":"2026-09-29T14:30:00Z","v":11888,"vw":27.169578},{"c":27.375,"h":27.43,"l":27.145,"n":324,"o":27.15,"t":"2026-09-29T14:45:00Z","v":17134,"vw":27.242312},{"c":27.175,"h":27.375,"l":27.08,"n":311,"o":27.375,"t":"2026-09-29T15:00:00Z","v":17478,"vw":27.206355},{"c":27.23,"h":27.23,"l":27.05,"n":297,"o":27.175,"t":"2026-09-29T15:15:00Z","v":13079,"vw":27.118547},{"c":27.06,"h":27.25,"l":27.06,"n":170,"o":27.24,"t":"2026-09-29T15:30:00Z","v":7728,"vw":27.149135},{"c":27.195,"h":27.195,"l":27.03,"n":287,"o":27.11,"t":"2026-09-29T15:45:00Z","v":14151,"vw":27.100956},{"c":27.11,"h":27.29,"l":27.11,"n":177,"o":27.195,"t":"2026-09-29T16:00:00Z","v":8002,"vw":27.215644},{"c":27.235,"h":27.235,"l":27.1,"n":290,"o":27.125,"t":"2026-09-29T16:15:00Z","v":16414,"vw":27.165115},{"c":27.07,"h":27.18,"l":27.07,"n":107,"o":27.17,"t":"2026-09-29T16:30:00Z","v":5774,"vw":27.147365},{"c":27.195,"h":27.25,"l":27.105,"n":166,"o":27.105,"t":"2026-09-29T16:45:00Z","v":7458,"vw":27.196314},{"c":27.225,"h":27.33,"l":27.19,"n":289,"o":27.215,"t":"2026-09-29T17:00:00Z","v":16297,"vw":27.256816},{"c":27.245,"h":27.245,"l":27.16,"n":154,"o":27.18,"t":"2026-09-29T17:15:00Z","v":7124,"vw":27.205093},{"c":27.29,"h":27.31,"l":27.22,"n":120,"o":27.22,"t":"2026-09-29T17:30:00Z","v":6365,"vw":27.269134},{"c":27.4,"h":27.4,"l":27.24,"n":275,"o":27.29,"t":"2026-09-29T17:45:00Z","v":11649,"vw":27.302067},{"c":27.49,"h":27.55,"l":27.43,"n":342,"o":27.43,"t":"2026-09-29T18:00:00Z","v":12227,"vw":27.489498},{"c":27.525,"h":27.54,"l":27.49,"n":191,"o":27.5,"t":"2026-09-29T18:15:00Z","v":6759,"vw":27.517214},{"c":27.37,"h":27.525,"l":27.37,"n":275,"o":27.525,"t":"2026-09-29T18:30:00Z","v":9512,"vw":27.44848},{"c":27.29,"h":27.385,"l":27.26,"n":192,"o":27.37,"t":"2026-09-29T18:45:00Z","v":7918,"vw":27.330939},{"c":27.4,"h":27.4,"l":27.285,"n":363,"o":27.3,"t":"2026-09-29T19:00:00Z","v":20706,"vw":27.342218},{"c":27.33,"h":27.39,"l":27.315,"n":247,"o":27.385,"t":"2026-09-29T19:15:00Z","v":9439,"vw":27.352746},{"c":27.24,"h":27.37,"l":27.24,"n":344,"o":27.31,"t":"2026-09-29T19:30:00Z","v":14690,"vw":27.291523},{"c":27.18,"h":27.39,"l":27.12,"n":1955,"o":27.26,"t":"2026-09-29T19:45:00Z","v":108235,"vw":27.263407},{"c":27.2,"h":27.2,"l":27.2,"n":27,"o":27.2,"t":"2026-09-29T20:00:00Z","v":175284,"vw":27.2},{"c":27.6,"h":27.6,"l":27.25,"n":22,"o":27.25,"t":"2026-09-30T08:00:00Z","v":1137,"vw":27.452286},{"c":27.2,"h":27.2,"l":27.2,"n":8,"o":27.2,"t":"2026-09-30T11:15:00Z","v":589,"vw":27.2},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-09-30T12:15:00Z","v":500,"vw":27.4},{"c":27.2,"h":27.2,"l":27.2,"n":3,"o":27.2,"t":"2026-09-30T12:30:00Z","v":220,"vw":27.2},{"c":26.85,"h":27.275,"l":26.81,"n":224,"o":27.26,"t":"2026-09-30T13:30:00Z","v":15358,"vw":27.106426},{"c":26.675,"h":26.9,"l":26.631,"n":125,"o":26.88,"t":"2026-09-30T13:45:00Z","v":8989,"vw":26.739645},{"c":26.62,"h":26.76,"l":26.62,"n":132,"o":26.64,"t":"2026-09-30T14:00:00Z","v":5195,"vw":26.687332},{"c":26.62,"h":26.68,"l":26.57,"n":234,"o":26.645,"t":"2026-09-30T14:15:00Z","v":9219,"vw":26.609579},{"c":26.81,"h":26.85,"l":26.7,"n":259,"o":26.7,"t":"2026-09-30T14:30:00Z","v":20449,"vw":26.788386},{"c":27.13,"h":27.14,"l":26.805,"n":471,"o":26.805,"t":"2026-09-30T14:45:00Z","v":24892,"vw":27.029374},{"c":27.28,"h":27.33,"l":27.13,"n":578,"o":27.13,"t":"2026-09-30T15:00:00Z","v":43276,"vw":27.200544},{"c":27.49,"h":27.495,"l":27.3,"n":365,"o":27.33,"t":"2026-09-30T15:15:00Z","v":15759,"vw":27.392173},{"c":27.425,"h":27.58,"l":27.38,"n":268,"o":27.5,"t":"2026-09-30T15:30:00Z","v":12665,"vw":27.494936},{"c":27.73,"h":27.73,"l":27.35,"n":276,"o":27.425,"t":"2026-09-30T15:45:00Z","v":10334,"vw":27.565222},{"c":27.5,"h":27.73,"l":27.4994,"n":216,"o":27.73,"t":"2026-09-30T16:00:00Z","v":8962,"vw":27.601376},{"c":27.5,"h":27.5,"l":27.41,"n":181,"o":27.45,"t":"2026-09-30T16:15:00Z","v":9185,"vw":27.454178},{"c":27.465,"h":27.5,"l":27.3448,"n":199,"o":27.5,"t":"2026-09-30T16:30:00Z","v":9356,"vw":27.441696},{"c":27.45,"h":27.47,"l":27.38,"n":143,"o":27.465,"t":"2026-09-30T16:45:00Z","v":6793,"vw":27.438814},{"c":27.445,"h":27.45,"l":27.34,"n":238,"o":27.45,"t":"2026-09-30T17:00:00Z","v":11234,"vw":27.42014},{"c":27.41,"h":27.5,"l":27.38,"n":448,"o":27.445,"t":"2026-09-30T17:15:00Z","v":29766,"vw":27.446716},{"c":27.49,"h":27.54,"l":27.38,"n":259,"o":27.41,"t":"2026-09-30T17:30:00Z","v":18058,"vw":27.470368},{"c":27.41,"h":27.49,"l":27.34,"n":158,"o":27.49,"t":"2026-09-30T17:45:00Z","v":6965,"vw":27.417717},{"c":27.455,"h":27.46,"l":27.405,"n":192,"o":27.41,"t":"2026-09-30T18:00:00Z","v":8888,"vw":27.432889},{"c":27.465,"h":27.49,"l":27.45,"n":187,"o":27.455,"t":"2026-09-30T18:15:00Z","v":9417,"vw":27.470991},{"c":27.43,"h":27.54,"l":27.42,"n":408,"o":27.465,"t":"2026-09-30T18:30:00Z","v":19240,"vw":27.481584},{"c":27.12,"h":27.415,"l":27.1,"n":783,"o":27.415,"t":"2026-09-30T18:45:00Z","v":73782,"vw":27.295198},{"c":27.03,"h":27.1,"l":26.97,"n":354,"o":27.1,"t":"2026-09-30T19:00:00Z","v":13628,"vw":27.033123},{"c":26.99,"h":27.07,"l":26.89,"n":364,"o":27.03,"t":"2026-09-30T19:15:00Z","v":12647,"vw":26.974994},{"c":26.85,"h":26.96,"l":26.84,"n":376,"o":26.96,"t":"2026-09-30T19:30:00Z","v":16353,"vw":26.915903},{"c":26.49,"h":26.83,"l":26.47,"n":1671,"o":26.82,"t":"2026-09-30T19:45:00Z","v":125249,"vw":26.570568},{"c":26.49,"h":26.49,"l":26.49,"n":20,"o":26.49,"t":"2026-09-30T20:00:00Z","v":253620,"vw":26.49},{"c":26.49,"h":26.49,"l":26.49,"n":1,"o":26.49,"t":"2026-09-30T20:15:00Z","v":16974,"vw":26.49},{"c":26.5,"h":26.5,"l":26.5,"n":5,"o":26.5,"t":"2026-10-01T11:00:00Z","v":104,"vw":26.5},{"c":26.52,"h":26.56,"l":26.13,"n":303,"o":26.44,"t":"2026-10-01T13:30:00Z","v":18179,"vw":26.392335},{"c":26.2,"h":26.335,"l":26.16,"n":81,"o":26.335,"t":"2026-10-01T13:45:00Z","v":2732,"vw":26.224757},{"c":25.95,"h":26.31,"l":25.94,"n":199,"o":26.08,"t":"2026-10-01T14:00:00Z","v":16887,"vw":26.105435},{"c":26,"h":26.18,"l":25.94,"n":206,"o":26.09,"t":"2026-10-01T14:15:00Z","v":7865,"vw":26.052945},{"c":25.94,"h":26.05,"l":25.88,"n":236,"o":26.025,"t":"2026-10-01T14:30:00Z","v":14118,"vw":25.965741},{"c":26.09,"h":26.09,"l":25.9,"n":286,"o":25.96,"t":"2026-10-01T14:45:00Z","v":10740,"vw":25.986463},{"c":26.14,"h":26.14,"l":25.99,"n":291,"o":26.09,"t":"2026-10-01T15:00:00Z","v":9600,"vw":26.054998},{"c":26.09,"h":26.2,"l":26.05,"n":201,"o":26.1,"t":"2026-10-01T15:15:00Z","v":7514,"vw":26.147709},{"c":26.19,"h":26.225,"l":26.01,"n":225,"o":26.05,"t":"2026-10-01T15:30:00Z","v":6236,"vw":26.136399},{"c":26.24,"h":26.26,"l":26.16,"n":86,"o":26.19,"t":"2026-10-01T15:45:00Z","v":4047,"vw":26.21258},{"c":26.115,"h":26.29,"l":26.11,"n":257,"o":26.22,"t":"2026-10-01T16:00:00Z","v":9340,"vw":26.203063},{"c":26.17,"h":26.18,"l":26.08,"n":149,"o":26.08,"t":"2026-10-01T16:15:00Z","v":5132,"vw":26.117501},{"c":26.135,"h":26.22,"l":26.135,"n":173,"o":26.22,"t":"2026-10-01T16:30:00Z","v":5119,"vw":26.200556},{"c":25.98,"h":26.09,"l":25.98,"n":102,"o":26.09,"t":"2026-10-01T16:45:00Z","v":3092,"vw":26.060857},{"c":26.14,"h":26.16,"l":25.93,"n":369,"o":26.005,"t":"2026-10-01T17:00:00Z","v":14997,"vw":26.04328},{"c":26.31,"h":26.32,"l":26.11,"n":245,"o":26.11,"t":"2026-10-01T17:15:00Z","v":10734,"vw":26.214594},{"c":26.335,"h":26.365,"l":26.27,"n":221,"o":26.33,"t":"2026-10-01T17:30:00Z","v":6805,"vw":26.32106},{"c":26.13,"h":26.34,"l":26.13,"n":82,"o":26.34,"t":"2026-10-01T17:45:00Z","v":2540,"vw":26.21018},{"c":26.235,"h":26.26,"l":26.15,"n":250,"o":26.18,"t":"2026-10-01T18:00:00Z","v":10358,"vw":26.204838},{"c":26.285,"h":26.32,"l":26.24,"n":180,"o":26.25,"t":"2026-10-01T18:15:00Z","v":6661,"vw":26.276291},{"c":26.225,"h":26.32,"l":26.17,"n":152,"o":26.28,"t":"2026-10-01T18:30:00Z","v":4298,"vw":26.248409},{"c":26.31,"h":26.39,"l":26.225,"n":209,"o":26.225,"t":"2026-10-01T18:45:00Z","v":8348,"vw":26.302951},{"c":26.25,"h":26.28,"l":26.21,"n":187,"o":26.28,"t":"2026-10-01T19:00:00Z","v":8113,"vw":26.235828},{"c":26.13,"h":26.245,"l":26.085,"n":277,"o":26.245,"t":"2026-10-01T19:15:00Z","v":15817,"vw":26.195799},{"c":25.965,"h":26.13,"l":25.961,"n":231,"o":26.09,"t":"2026-10-01T19:30:00Z","v":8429,"vw":26.088367},{"c":25.975,"h":26.06,"l":25.94,"n":1192,"o":25.975,"t":"2026-10-01T19:45:00Z","v":60246,"vw":25.997885},{"c":25.96,"h":25.96,"l":25.96,"n":28,"o":25.96,"t":"2026-10-01T20:00:00Z","v":76775,"vw":25.96},{"c":26.25,"h":26.26,"l":26.25,"n":2,"o":26.26,"t":"2026-10-01T20:30:00Z","v":1524,"vw":26.250656},{"c":26.36,"h":26.36,"l":26.36,"n":27,"o":26.36,"t":"2026-10-01T20:45:00Z","v":4613,"vw":26.36},{"c":25.76,"h":26.19,"l":25.76,"n":117,"o":26.18,"t":"2026-10-02T13:30:00Z","v":8421,"vw":26.133789},{"c":25.99,"h":25.99,"l":25.84,"n":82,"o":25.86,"t":"2026-10-02T13:45:00Z","v":4940,"vw":25.932605},{"c":26.02,"h":26.16,"l":25.9,"n":134,"o":25.97,"t":"2026-10-02T14:00:00Z","v":8127,"vw":26.032274},{"c":26,"h":26.15,"l":25.995,"n":159,"o":26.02,"t":"2026-10-02T14:15:00Z","v":8950,"vw":26.031925},{"c":26.01,"h":26.08,"l":25.9,"n":155,"o":25.995,"t":"2026-10-02T14:30:00Z","v":14012,"vw":25.998628},{"c":26.12,"h":26.17,"l":25.98,"n":325,"o":25.99,"t":"2026-10-02T14:45:00Z","v":21160,"vw":26.048505},{"c":25.76,"h":26.08,"l":25.76,"n":608,"o":26.065,"t":"2026-10-02T15:00:00Z","v":58029,"vw":25.993449},{"c":25.6,"h":25.79,"l":25.52,"n":218,"o":25.76,"t":"2026-10-02T15:15:00Z","v":13069,"vw":25.667702},{"c":25.57,"h":25.68,"l":25.55,"n":341,"o":25.57,"t":"2026-10-02T15:30:00Z","v":39023,"vw":25.609123},{"c":25.53,"h":25.64,"l":25.52,"n":263,"o":25.58,"t":"2026-10-02T15:45:00Z","v":34653,"vw":25.592471},{"c":25.43,"h":25.64,"l":25.43,"n":195,"o":25.61,"t":"2026-10-02T16:00:00Z","v":19447,"vw":25.574517},{"c":25.38,"h":25.45,"l":25.38,"n":97,"o":25.41,"t":"2026-10-02T16:15:00Z","v":3555,"vw":25.423794},{"c":25.395,"h":25.44,"l":25.365,"n":224,"o":25.405,"t":"2026-10-02T16:30:00Z","v":8346,"vw":25.402117},{"c":25.32,"h":25.39,"l":25.31,"n":128,"o":25.38,"t":"2026-10-02T16:45:00Z","v":5770,"vw":25.357301},{"c":25.31,"h":25.39,"l":25.31,"n":213,"o":25.32,"t":"2026-10-02T17:00:00Z","v":9946,"vw":25.357568},{"c":25.28,"h":25.35,"l":25.27,"n":132,"o":25.31,"t":"2026-10-02T17:15:00Z","v":4361,"vw":25.299258},{"c":25.29,"h":25.32,"l":25.22,"n":212,"o":25.26,"t":"2026-10-02T17:30:00Z","v":6800,"vw":25.284965},{"c":25.29,"h":25.36,"l":25.26,"n":118,"o":25.29,"t":"2026-10-02T17:45:00Z","v":10870,"vw":25.308951},{"c":25.275,"h":25.3,"l":25.24,"n":254,"o":25.295,"t":"2026-10-02T18:00:00Z","v":10598,"vw":25.271425},{"c":25.25,"h":25.28,"l":25.23,"n":208,"o":25.28,"t":"2026-10-02T18:15:00Z","v":11130,"vw":25.250897},{"c":25.19,"h":25.255,"l":25.15,"n":418,"o":25.255,"t":"2026-10-02T18:30:00Z","v":26584,"vw":25.20242},{"c":25.15,"h":25.205,"l":25.15,"n":355,"o":25.18,"t":"2026-10-02T18:45:00Z","v":16370,"vw":25.184163},{"c":25.09,"h":25.18,"l":25.08,"n":409,"o":25.13,"t":"2026-10-02T19:00:00Z","v":13028,"vw":25.136885},{"c":25.16,"h":25.16,"l":25.06,"n":456,"o":25.09,"t":"2026-10-02T19:15:00Z","v":20616,"vw":25.106592},{"c":25.09,"h":25.17,"l":25.08,"n":351,"o":25.16,"t":"2026-10-02T19:30:00Z","v":16807,"vw":25.138663},{"c":25.17,"h":25.18,"l":25.04,"n":1258,"o":25.11,"t":"2026-10-02T19:45:00Z","v":80055,"vw":25.124327},{"c":25.15,"h":25.15,"l":25.15,"n":18,"o":25.15,"t":"2026-10-02T20:00:00Z","v":357486,"vw":25.15},{"c":26.49,"h":26.49,"l":26.49,"n":1,"o":26.49,"t":"2026-10-05T08:00:00Z","v":500,"vw":26.49},{"c":25.43,"h":25.74,"l":25.28,"n":259,"o":25.37,"t":"2026-10-05T13:30:00Z","v":20082,"vw":25.506212},{"c":25.67,"h":25.73,"l":25.41,"n":319,"o":25.43,"t":"2026-10-05T13:45:00Z","v":21650,"vw":25.557052},{"c":26.09,"h":26.14,"l":25.66,"n":686,"o":25.7,"t":"2026-10-05T14:00:00Z","v":48371,"vw":25.817532},{"c":25.93,"h":26.16,"l":25.92,"n":388,"o":26.08,"t":"2026-10-05T14:15:00Z","v":18771,"vw":26.034935},{"c":25.84,"h":26.01,"l":25.83,"n":344,"o":25.93,"t":"2026-10-05T14:30:00Z","v":15588,"vw":25.915687},{"c":25.93,"h":26.03,"l":25.8,"n":345,"o":25.8,"t":"2026-10-05T14:45:00Z","v":15376,"vw":25.930496},{"c":25.93,"h":26.03,"l":25.91,"n":399,"o":25.91,"t":"2026-10-05T15:00:00Z","v":18385,"vw":25.980927},{"c":26.06,"h":26.06,"l":25.96,"n":315,"o":25.96,"t":"2026-10-05T15:15:00Z","v":13087,"vw":26.022792},{"c":26.14,"h":26.14,"l":26,"n":284,"o":26.05,"t":"2026-10-05T15:30:00Z","v":14006,"vw":26.06276},{"c":26.07,"h":26.12,"l":26.01,"n":247,"o":26.12,"t":"2026-10-05T15:45:00Z","v":12213,"vw":26.076137},{"c":26.14,"h":26.2,"l":26.04,"n":195,"o":26.085,"t":"2026-10-05T16:00:00Z","v":10544,"vw":26.115915},{"c":26.31,"h":26.31,"l":26.08,"n":228,"o":26.1,"t":"2026-10-05T16:15:00Z","v":10741,"vw":26.176018},{"c":26.365,"h":26.42,"l":26.3,"n":244,"o":26.32,"t":"2026-10-05T16:30:00Z","v":9020,"vw":26.346844},{"c":26.42,"h":26.45,"l":26.38,"n":155,"o":26.38,"t":"2026-10-05T16:45:00Z","v":6059,"vw":26.420553},{"c":26.42,"h":26.45,"l":26.38,"n":228,"o":26.425,"t":"2026-10-05T17:00:00Z","v":11413,"vw":26.408214},{"c":26.44,"h":26.47,"l":26.42,"n":311,"o":26.42,"t":"2026-10-05T17:15:00Z","v":14154,"vw":26.450301},{"c":26.47,"h":26.505,"l":26.355,"n":284,"o":26.45,"t":"2026-10-05T17:30:00Z","v":14771,"vw":26.431779},{"c":26.305,"h":26.47,"l":26.27,"n":435,"o":26.47,"t":"2026-10-05T17:45:00Z","v":28029,"vw":26.361613},{"c":26.43,"h":26.47,"l":26.28,"n":479,"o":26.28,"t":"2026-10-05T18:00:00Z","v":24721,"vw":26.398628},{"c":26.38,"h":26.45,"l":26.3,"n":295,"o":26.4,"t":"2026-10-05T18:15:00Z","v":24884,"vw":26.395524},{"c":26.34,"h":26.44,"l":26.33,"n":173,"o":26.38,"t":"2026-10-05T18:30:00Z","v":6342,"vw":26.395898},{"c":26.35,"h":26.41,"l":26.34,"n":213,"o":26.34,"t":"2026-10-05T18:45:00Z","v":7759,"vw":26.377052},{"c":26.4,"h":26.4,"l":26.35,"n":196,"o":26.35,"t":"2026-10-05T19:00:00Z","v":9072,"vw":26.38829},{"c":26.29,"h":26.4,"l":26.29,"n":241,"o":26.4,"t":"2026-10-05T19:15:00Z","v":8553,"vw":26.360372},{"c":26.1999,"h":26.28,"l":26.18,"n":374,"o":26.28,"t":"2026-10-05T19:30:00Z","v":14665,"vw":26.226378},{"c":26.21,"h":26.27,"l":26.03,"n":2058,"o":26.17,"t":"2026-10-05T19:45:00Z","v":112818,"vw":26.173748},{"c":26.21,"h":26.22,"l":26.21,"n":32,"o":26.22,"t":"2026-10-05T20:00:00Z","v":90540,"vw":26.210011},{"c":26.15,"h":26.15,"l":26.05,"n":8,"o":26.05,"t":"2026-10-06T11:15:00Z","v":333,"vw":26.1},{"c":26.29,"h":26.29,"l":26.29,"n":6,"o":26.29,"t":"2026-10-06T11:45:00Z","v":230,"vw":26.29},{"c":25.92,"h":26.42,"l":25.68,"n":92,"o":26.42,"t":"2026-10-06T13:30:00Z","v":9181,"vw":26.18085},{"c":25.96,"h":26.04,"l":25.85,"n":158,"o":25.92,"t":"2026-10-06T13:45:00Z","v":9056,"vw":25.970968},{"c":25.755,"h":25.985,"l":25.7,"n":415,"o":25.985,"t":"2026-10-06T14:00:00Z","v":29367,"vw":25.779162},{"c":25.85,"h":25.89,"l":25.66,"n":251,"o":25.795,"t":"2026-10-06T14:15:00Z","v":12786,"vw":25.758045},{"c":25.96,"h":25.96,"l":25.75,"n":331,"o":25.865,"t":"2026-10-06T14:30:00Z","v":20183,"vw":25.827955},{"c":26.25,"h":26.31,"l":25.92,"n":226,"o":25.94,"t":"2026-10-06T14:45:00Z","v":9059,"vw":26.086357},{"c":26.51,"h":26.555,"l":26.28,"n":353,"o":26.285,"t":"2026-10-06T15:00:00Z","v":16782,"vw":26.42998},{"c":26.73,"h":26.735,"l":26.51,"n":228,"o":26.55,"t":"2026-10-06T15:15:00Z","v":8514,"vw":26.630674},{"c":26.69,"h":26.79,"l":26.62,"n":157,"o":26.79,"t":"2026-10-06T15:30:00Z","v":5333,"vw":26.706644},{"c":26.45,"h":26.685,"l":26.35,"n":387,"o":26.685,"t":"2026-10-06T15:45:00Z","v":30887,"vw":26.432054},{"c":26.48,"h":26.53,"l":26.4,"n":473,"o":26.44,"t":"2026-10-06T16:00:00Z","v":32552,"vw":26.46475},{"c":26.3,"h":26.48,"l":26.26,"n":179,"o":26.48,"t":"2026-10-06T16:15:00Z","v":6889,"vw":26.355385},{"c":26.1301,"h":26.33,"l":26.1301,"n":173,"o":26.3,"t":"2026-10-06T16:30:00Z","v":7965,"vw":26.262244},{"c":26,"h":26.165,"l":25.99,"n":211,"o":26.165,"t":"2026-10-06T16:45:00Z","v":10322,"vw":26.054023},{"c":25.8,"h":26.01,"l":25.79,"n":213,"o":26,"t":"2026-10-06T17:00:00Z","v":9824,"vw":25.869135},{"c":25.83,"h":25.89,"l":25.79,"n":226,"o":25.815,"t":"2026-10-06T17:15:00Z","v":11127,"vw":25.83206},{"c":25.89,"h":25.905,"l":25.83,"n":173,"o":25.845,"t":"2026-10-06T17:30:00Z","v":11990,"vw":25.888431},{"c":25.835,"h":25.92,"l":25.82,"n":295,"o":25.91,"t":"2026-10-06T17:45:00Z","v":15326,"vw":25.875954},{"c":25.9,"h":25.915,"l":25.8,"n":272,"o":25.835,"t":"2026-10-06T18:00:00Z","v":12563,"vw":25.869354},{"c":25.88,"h":25.93,"l":25.865,"n":202,"o":25.93,"t":"2026-10-06T18:15:00Z","v":7266,"vw":25.889135},{"c":25.78,"h":25.89,"l":25.76,"n":215,"o":25.88,"t":"2026-10-06T18:30:00Z","v":7317,"vw":25.847152},{"c":25.68,"h":25.8,"l":25.68,"n":312,"o":25.8,"t":"2026-10-06T18:45:00Z","v":10860,"vw":25.753013},{"c":25.64,"h":25.685,"l":25.59,"n":357,"o":25.67,"t":"2026-10-06T19:00:00Z","v":18056,"vw":25.626581},{"c":25.6,"h":25.65,"l":25.59,"n":484,"o":25.63,"t":"2026-10-06T19:15:00Z","v":23677,"vw":25.624704},{"c":25.63,"h":25.67,"l":25.51,"n":708,"o":25.61,"t":"2026-10-06T19:30:00Z","v":31072,"vw":25.602374},{"c":25.66,"h":25.71,"l":25.57,"n":1644,"o":25.61,"t":"2026-10-06T19:45:00Z","v":90307,"vw":25.651921},{"c":25.65,"h":25.65,"l":25.65,"n":22,"o":25.65,"t":"2026-10-06T20:00:00Z","v":527858,"vw":25.65},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-06T20:15:00Z","v":33948,"vw":25.65},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-06T21:00:00Z","v":100,"vw":25.63},{"c":25.65,"h":25.7,"l":25.65,"n":20,"o":25.7,"t":"2026-10-07T12:45:00Z","v":610,"vw":25.675},{"c":25.65,"h":25.66,"l":25.65,"n":13,"o":25.65,"t":"2026-10-07T13:00:00Z","v":584,"vw":25.652849},{"c":25.86,"h":25.86,"l":25.17,"n":275,"o":25.71,"t":"2026-10-07T13:30:00Z","v":28100,"vw":25.667227},{"c":26.12,"h":26.12,"l":25.815,"n":178,"o":25.87,"t":"2026-10-07T13:45:00Z","v":7687,"vw":25.951945},{"c":26.805,"h":26.83,"l":26.087,"n":1746,"o":26.087,"t":"2026-10-07T14:00:00Z","v":133699,"vw":26.548387},{"c":26.73,"h":27.02,"l":26.67,"n":796,"o":26.8,"t":"2026-10-07T14:15:00Z","v":51602,"vw":26.83806},{"c":26.79,"h":26.96,"l":26.65,"n":376,"o":26.68,"t":"2026-10-07T14:30:00Z","v":18963,"vw":26.826981},{"c":26.81,"h":26.835,"l":26.69,"n":238,"o":26.69,"t":"2026-10-07T14:45:00Z","v":9865,"vw":26.802876},{"c":26.81,"h":26.83,"l":26.73,"n":212,"o":26.83,"t":"2026-10-07T15:00:00Z","v":9640,"vw":26.781111},{"c":26.87,"h":26.92,"l":26.79,"n":355,"o":26.83,"t":"2026-10-07T15:15:00Z","v":16664,"vw":26.853135},{"c":26.83,"h":26.93,"l":26.83,"n":259,"o":26.87,"t":"2026-10-07T15:30:00Z","v":11696,"vw":26.88257},{"c":26.765,"h":26.88,"l":26.71,"n":317,"o":26.8,"t":"2026-10-07T15:45:00Z","v":14326,"vw":26.803177},{"c":26.84,"h":26.935,"l":26.71,"n":472,"o":26.77,"t":"2026-10-07T16:00:00Z","v":23657,"vw":26.806223},{"c":26.83,"h":26.86,"l":26.77,"n":195,"o":26.825,"t":"2026-10-07T16:15:00Z","v":6896,"vw":26.819373},{"c":26.75,"h":26.87,"l":26.725,"n":246,"o":26.84,"t":"2026-10-07T16:30:00Z","v":10177,"vw":26.805097},{"c":26.66,"h":26.79,"l":26.66,"n":243,"o":26.74,"t":"2026-10-07T16:45:00Z","v":10443,"vw":26.700929},{"c":26.72,"h":26.79,"l":26.61,"n":446,"o":26.68,"t":"2026-10-07T17:00:00Z","v":20248,"vw":26.729652},{"c":26.7,"h":26.79,"l":26.63,"n":296,"o":26.72,"t":"2026-10-07T17:15:00Z","v":10136,"vw":26.712102},{"c":26.645,"h":26.78,"l":26.645,"n":289,"o":26.68,"t":"2026-10-07T17:30:00Z","v":9396,"vw":26.705033},{"c":26.63,"h":26.67,"l":26.59,"n":187,"o":26.67,"t":"2026-10-07T17:45:00Z","v":8694,"vw":26.633939},{"c":26.5475,"h":26.66,"l":26.545,"n":382,"o":26.63,"t":"2026-10-07T18:00:00Z","v":14179,"vw":26.607541},{"c":26.6,"h":26.6,"l":26.53,"n":212,"o":26.545,"t":"2026-10-07T18:15:00Z","v":7242,"vw":26.574484},{"c":26.49,"h":26.64,"l":26.49,"n":173,"o":26.6,"t":"2026-10-07T18:30:00Z","v":9931,"vw":26.61077},{"c":26.585,"h":26.62,"l":26.56,"n":279,"o":26.56,"t":"2026-10-07T18:45:00Z","v":11532,"vw":26.588513},{"c":26.52,"h":26.585,"l":26.5,"n":290,"o":26.58,"t":"2026-10-07T19:00:00Z","v":9040,"vw":26.544686},{"c":26.36,"h":26.555,"l":26.3525,"n":556,"o":26.5,"t":"2026-10-07T19:15:00Z","v":25263,"vw":26.49918},{"c":26.45,"h":26.48,"l":26.36,"n":572,"o":26.38,"t":"2026-10-07T19:30:00Z","v":20853,"vw":26.422531},{"c":26.53,"h":26.69,"l":26.465,"n":1521,"o":26.465,"t":"2026-10-07T19:45:00Z","v":77614,"vw":26.547499},{"c":26.53,"h":26.53,"l":26.53,"n":32,"o":26.53,"t":"2026-10-07T20:00:00Z","v":536788,"vw":26.53},{"c":26.53,"h":26.53,"l":26.23,"n":7,"o":26.28,"t":"2026-10-07T20:15:00Z","v":68896,"vw":26.526325},{"c":27.06,"h":27.06,"l":27.06,"n":1,"o":27.06,"t":"2026-10-07T21:30:00Z","v":200,"vw":27.06},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-07T22:30:00Z","v":200,"vw":25.99},{"c":26.4,"h":26.55,"l":26.4,"n":49,"o":26.55,"t":"2026-10-08T08:00:00Z","v":2682,"vw":26.449031},{"c":26.4,"h":26.4,"l":26.4,"n":5,"o":26.4,"t":"2026-10-08T09:30:00Z","v":104,"vw":26.4},{"c":26.35,"h":26.35,"l":26.35,"n":31,"o":26.35,"t":"2026-10-08T11:00:00Z","v":1322,"vw":26.35},{"c":26.32,"h":26.44,"l":26.32,"n":13,"o":26.44,"t":"2026-10-08T12:00:00Z","v":862,"vw":26.360134},{"c":26.4,"h":26.4,"l":26.4,"n":2,"o":26.4,"t":"2026-10-08T12:45:00Z","v":301,"vw":26.4},{"c":26.3,"h":26.3,"l":26.3,"n":3,"o":26.3,"t":"2026-10-08T13:15:00Z","v":303,"vw":26.3},{"c":26.01,"h":26.24,"l":25.8,"n":259,"o":26.24,"t":"2026-10-08T13:30:00Z","v":14553,"vw":26.065858},{"c":25.78,"h":25.935,"l":25.71,"n":210,"o":25.925,"t":"2026-10-08T13:45:00Z","v":7301,"vw":25.86586},{"c":25.54,"h":25.79,"l":25.5,"n":467,"o":25.78,"t":"2026-10-08T14:00:00Z","v":22188,"vw":25.587476},{"c":25.65,"h":25.69,"l":25.45,"n":243,"o":25.58,"t":"2026-10-08T14:15:00Z","v":12954,"vw":25.539552},{"c":25.42,"h":25.6,"l":25.42,"n":206,"o":25.6,"t":"2026-10-08T14:30:00Z","v":25571,"vw":25.503471},{"c":25.21,"h":25.37,"l":25.15,"n":303,"o":25.36,"t":"2026-10-08T14:45:00Z","v":32228,"vw":25.239813},{"c":25.26,"h":25.28,"l":25.2,"n":281,"o":25.22,"t":"2026-10-08T15:00:00Z","v":18089,"vw":25.234095},{"c":25.31,"h":25.415,"l":25.29,"n":281,"o":25.3,"t":"2026-10-08T15:15:00Z","v":12796,"vw":25.355441},{"c":25.25,"h":25.31,"l":25.22,"n":277,"o":25.29,"t":"2026-10-08T15:30:00Z","v":18998,"vw":25.249778},{"c":25.11,"h":25.24,"l":25.09,"n":449,"o":25.24,"t":"2026-10-08T15:45:00Z","v":33504,"vw":25.187642},{"c":25.065,"h":25.13,"l":25.065,"n":324,"o":25.11,"t":"2026-10-08T16:00:00Z","v":15245,"vw":25.100353},{"c":25.1,"h":25.18,"l":25.035,"n":341,"o":25.06,"t":"2026-10-08T16:15:00Z","v":16487,"vw":25.097552},{"c":25.06,"h":25.1,"l":25.01,"n":209,"o":25.09,"t":"2026-10-08T16:30:00Z","v":7880,"vw":25.053672},{"c":25.26,"h":25.26,"l":25,"n":531,"o":25.06,"t":"2026-10-08T16:45:00Z","v":26457,"vw":25.093254},{"c":25.285,"h":25.32,"l":25.19,"n":356,"o":25.25,"t":"2026-10-08T17:00:00Z","v":17763,"vw":25.256541},{"c":25.235,"h":25.345,"l":25.23,"n":334,"o":25.28,"t":"2026-10-08T17:15:00Z","v":20738,"vw":25.284169},{"c":25.32,"h":25.495,"l":25.235,"n":357,"o":25.235,"t":"2026-10-08T17:30:00Z","v":18624,"vw":25.355666},{"c":25.33,"h":25.35,"l":25.26,"n":397,"o":25.315,"t":"2026-10-08T17:45:00Z","v":21566,"vw":25.316309},{"c":25.48,"h":25.5,"l":25.3,"n":368,"o":25.33,"t":"2026-10-08T18:00:00Z","v":17299,"vw":25.353163},{"c":25.41,"h":25.53,"l":25.405,"n":272,"o":25.495,"t":"2026-10-08T18:15:00Z","v":12386,"vw":25.447055},{"c":25.535,"h":25.535,"l":25.42,"n":380,"o":25.42,"t":"2026-10-08T18:30:00Z","v":18188,"vw":25.467759},{"c":25.38,"h":25.54,"l":25.33,"n":435,"o":25.53,"t":"2026-10-08T18:45:00Z","v":26756,"vw":25.397461},{"c":25.4,"h":25.43,"l":25.27,"n":484,"o":25.39,"t":"2026-10-08T19:00:00Z","v":28239,"vw":25.367872},{"c":25.32,"h":25.41,"l":25.31,"n":529,"o":25.39,"t":"2026-10-08T19:15:00Z","v":32406,"vw":25.369909},{"c":25.365,"h":25.37,"l":25.235,"n":831,"o":25.32,"t":"2026-10-08T19:30:00Z","v":48697,"vw":25.300162},{"c":25.25,"h":25.36,"l":25.21,"n":2101,"o":25.36,"t":"2026-10-08T19:45:00Z","v":120015,"vw":25.27724},{"c":25.26,"h":25.26,"l":25.26,"n":31,"o":25.26,"t":"2026-10-08T20:00:00Z","v":595233,"vw":25.26},{"c":25.25,"h":25.25,"l":25.25,"n":4,"o":25.25,"t":"2026-10-09T08:00:00Z","v":201,"vw":25.25},{"c":25.67,"h":25.9,"l":25.28,"n":291,"o":25.28,"t":"2026-10-09T13:30:00Z","v":21185,"vw":25.606209},{"c":26.11,"h":26.12,"l":25.665,"n":172,"o":25.67,"t":"2026-10-09T13:45:00Z","v":6397,"vw":25.942123},{"c":26.155,"h":26.34,"l":26.11,"n":300,"o":26.11,"t":"2026-10-09T14:00:00Z","v":12940,"vw":26.251613},{"c":26.07,"h":26.24,"l":26.02,"n":271,"o":26.19,"t":"2026-10-09T14:15:00Z","v":11071,"vw":26.143804},{"c":25.905,"h":26.08,"l":25.87,"n":215,"o":26.06,"t":"2026-10-09T14:30:00Z","v":9748,"vw":26.039409},{"c":25.87,"h":25.89,"l":25.74,"n":210,"o":25.86,"t":"2026-10-09T14:45:00Z","v":8267,"vw":25.808623},{"c":25.695,"h":25.98,"l":25.68,"n":362,"o":25.87,"t":"2026-10-09T15:00:00Z","v":26659,"vw":25.879617},{"c":25.75,"h":25.8,"l":25.67,"n":256,"o":25.695,"t":"2026-10-09T15:15:00Z","v":11724,"vw":25.72064},{"c":25.89,"h":25.915,"l":25.81,"n":411,"o":25.81,"t":"2026-10-09T15:30:00Z","v":27038,"vw":25.856963},{"c":25.965,"h":26.025,"l":25.86,"n":305,"o":25.89,"t":"2026-10-09T15:45:00Z","v":17618,"vw":25.961537},{"c":25.965,"h":26,"l":25.91,"n":279,"o":25.92,"t":"2026-10-09T16:00:00Z","v":11564,"vw":25.956266},{"c":25.99,"h":26,"l":25.95,"n":246,"o":25.95,"t":"2026-10-09T16:15:00Z","v":10156,"vw":25.978425},{"c":25.94,"h":26.03,"l":25.94,"n":214,"o":26.01,"t":"2026-10-09T16:30:00Z","v":8830,"vw":25.991849},{"c":26.035,"h":26.075,"l":25.91,"n":212,"o":25.945,"t":"2026-10-09T16:45:00Z","v":7996,"vw":26.031059},{"c":26.02,"h":26.09,"l":25.98,"n":350,"o":26.04,"t":"2026-10-09T17:00:00Z","v":16251,"vw":26.044218},{"c":26.0101,"h":26.07,"l":26.01,"n":228,"o":26.01,"t":"2026-10-09T17:15:00Z","v":10743,"vw":26.035207},{"c":26.04,"h":26.12,"l":26.04,"n":186,"o":26.055,"t":"2026-10-09T17:30:00Z","v":8935,"vw":26.067987},{"c":26.08,"h":26.09,"l":26.02,"n":175,"o":26.055,"t":"2026-10-09T17:45:00Z","v":6367,"vw":26.050663},{"c":26.04,"h":26.115,"l":26.04,"n":183,"o":26.1,"t":"2026-10-09T18:00:00Z","v":6383,"vw":26.077296},{"c":26.02,"h":26.09,"l":25.99,"n":217,"o":26.04,"t":"2026-10-09T18:15:00Z","v":7227,"vw":26.039965},{"c":26.035,"h":26.12,"l":26.035,"n":212,"o":26.05,"t":"2026-10-09T18:30:00Z","v":7349,"vw":26.084057},{"c":26.07,"h":26.18,"l":26.05,"n":325,"o":26.06,"t":"2026-10-09T18:45:00Z","v":14242,"vw":26.123441},{"c":25.96,"h":26.07,"l":25.96,"n":279,"o":26.065,"t":"2026-10-09T19:00:00Z","v":9459,"vw":26.040755},{"c":25.865,"h":25.99,"l":25.865,"n":252,"o":25.99,"t":"2026-10-09T19:15:00Z","v":7856,"vw":25.939889},{"c":25.93,"h":25.93,"l":25.83,"n":550,"o":25.85,"t":"2026-10-09T19:30:00Z","v":22957,"vw":25.869738},{"c":25.79,"h":25.99,"l":25.78,"n":1501,"o":25.93,"t":"2026-10-09T19:45:00Z","v":77521,"vw":25.852451},{"c":25.79,"h":25.79,"l":25.79,"n":24,"o":25.79,"t":"2026-10-09T20:00:00Z","v":87527,"vw":25.79},{"c":25.69,"h":25.69,"l":25.69,"n":3,"o":25.69,"t":"2026-10-12T12:00:00Z","v":112,"vw":25.69},{"c":25.9,"h":25.9,"l":25.88,"n":7,"o":25.88,"t":"2026-10-12T13:00:00Z","v":313,"vw":25.893528},{"c":25.75,"h":25.79,"l":25.51,"n":81,"o":25.56,"t":"2026-10-12T13:30:00Z","v":8389,"vw":25.625129},{"c":25.575,"h":25.75,"l":25.5675,"n":91,"o":25.75,"t":"2026-10-12T13:45:00Z","v":8075,"vw":25.686432},{"c":25.62,"h":25.69,"l":25.5,"n":298,"o":25.59,"t":"2026-10-12T14:00:00Z","v":11701,"vw":25.575434},{"c":25.48,"h":25.65,"l":25.48,"n":186,"o":25.61,"t":"2026-10-12T14:15:00Z","v":9293,"vw":25.559659},{"c":25.3,"h":25.47,"l":25.19,"n":308,"o":25.47,"t":"2026-10-12T14:30:00Z","v":27495,"vw":25.3052},{"c":25.36,"h":25.39,"l":25.22,"n":201,"o":25.22,"t":"2026-10-12T14:45:00Z","v":7392,"vw":25.328107},{"c":25.39,"h":25.39,"l":25.29,"n":163,"o":25.36,"t":"2026-10-12T15:00:00Z","v":9032,"vw":25.32153},{"c":25.505,"h":25.505,"l":25.42,"n":121,"o":25.42,"t":"2026-10-12T15:15:00Z","v":4577,"vw":25.468813},{"c":25.35,"h":25.515,"l":25.35,"n":110,"o":25.515,"t":"2026-10-12T15:30:00Z","v":4034,"vw":25.4616},{"c":25.34,"h":25.38,"l":25.34,"n":92,"o":25.38,"t":"2026-10-12T15:45:00Z","v":3878,"vw":25.364428},{"c":25.265,"h":25.33,"l":25.26,"n":169,"o":25.33,"t":"2026-10-12T16:00:00Z","v":6018,"vw":25.297227},{"c":25.245,"h":25.3,"l":25.245,"n":161,"o":25.255,"t":"2026-10-12T16:15:00Z","v":6464,"vw":25.277231},{"c":25.32,"h":25.32,"l":25.23,"n":213,"o":25.28,"t":"2026-10-12T16:30:00Z","v":8549,"vw":25.267879},{"c":25.32,"h":25.32,"l":25.265,"n":158,"o":25.31,"t":"2026-10-12T16:45:00Z","v":5952,"vw":25.292128},{"c":25.35,"h":25.35,"l":25.3,"n":176,"o":25.335,"t":"2026-10-12T17:00:00Z","v":8095,"vw":25.31336},{"c":25.26,"h":25.35,"l":25.22,"n":224,"o":25.35,"t":"2026-10-12T17:15:00Z","v":7918,"vw":25.268634},{"c":25.39,"h":25.44,"l":25.22,"n":296,"o":25.23,"t":"2026-10-12T17:30:00Z","v":13511,"vw":25.332878},{"c":25.39,"h":25.39,"l":25.31,"n":179,"o":25.38,"t":"2026-10-12T17:45:00Z","v":6308,"vw":25.359753},{"c":25.48,"h":25.49,"l":25.41,"n":211,"o":25.41,"t":"2026-10-12T18:00:00Z","v":7750,"vw":25.448909},{"c":25.45,"h":25.485,"l":25.43,"n":133,"o":25.48,"t":"2026-10-12T18:15:00Z","v":4911,"vw":25.468774},{"c":25.41,"h":25.48,"l":25.41,"n":182,"o":25.48,"t":"2026-10-12T18:30:00Z","v":4862,"vw":25.446039},{"c":25.4,"h":25.42,"l":25.385,"n":214,"o":25.405,"t":"2026-10-12T18:45:00Z","v":8578,"vw":25.408866},{"c":25.4,"h":25.43,"l":25.35,"n":190,"o":25.425,"t":"2026-10-12T19:00:00Z","v":6334,"vw":25.389991},{"c":25.43,"h":25.435,"l":25.4,"n":267,"o":25.43,"t":"2026-10-12T19:15:00Z","v":8690,"vw":25.417934},{"c":25.38,"h":25.45,"l":25.38,"n":307,"o":25.43,"t":"2026-10-12T19:30:00Z","v":13610,"vw":25.423594},{"c":25.35,"h":25.4,"l":25.3,"n":1154,"o":25.37,"t":"2026-10-12T19:45:00Z","v":49000,"vw":25.358172},{"c":25.33,"h":25.33,"l":25.33,"n":22,"o":25.33,"t":"2026-10-12T20:00:00Z","v":2053613,"vw":25.33},{"c":25.31,"h":25.31,"l":25.15,"n":22,"o":25.15,"t":"2026-10-13T11:15:00Z","v":1404,"vw":25.226129},{"c":25.22,"h":25.22,"l":25.19,"n":2,"o":25.19,"t":"2026-10-13T12:30:00Z","v":200,"vw":25.205},{"c":25.27,"h":25.35,"l":25.23,"n":50,"o":25.25,"t":"2026-10-13T12:45:00Z","v":1738,"vw":25.264375},{"c":25.2,"h":25.2,"l":25.2,"n":7,"o":25.2,"t":"2026-10-13T13:00:00Z","v":118,"vw":25.2},{"c":25.04,"h":25.04,"l":25.04,"n":13,"o":25.04,"t":"2026-10-13T13:15:00Z","v":555,"vw":25.04},{"c":25.29,"h":25.52,"l":24.915,"n":191,"o":25.04,"t":"2026-10-13T13:30:00Z","v":12899,"vw":25.083583},{"c":25.37,"h":25.41,"l":25.11,"n":206,"o":25.29,"t":"2026-10-13T13:45:00Z","v":9419,"vw":25.205313},{"c":25.48,"h":25.53,"l":25.28,"n":390,"o":25.38,"t":"2026-10-13T14:00:00Z","v":17807,"vw":25.398221},{"c":25.4,"h":25.6,"l":25.39,"n":287,"o":25.49,"t":"2026-10-13T14:15:00Z","v":12034,"vw":25.509503},{"c":25.37,"h":25.48,"l":25.27,"n":383,"o":25.4,"t":"2026-10-13T14:30:00Z","v":15627,"vw":25.384297},{"c":25.27,"h":25.335,"l":25.25,"n":184,"o":25.305,"t":"2026-10-13T14:45:00Z","v":5893,"vw":25.288304},{"c":25.34,"h":25.34,"l":25.175,"n":197,"o":25.24,"t":"2026-10-13T15:00:00Z","v":6663,"vw":25.239684},{"c":25.3,"h":25.45,"l":25.3,"n":288,"o":25.34,"t":"2026-10-13T15:15:00Z","v":13401,"vw":25.365867},{"c":25.26,"h":25.3,"l":25.225,"n":202,"o":25.3,"t":"2026-10-13T15:30:00Z","v":7046,"vw":25.259348},{"c":25.355,"h":25.36,"l":25.27,"n":199,"o":25.3,"t":"2026-10-13T15:45:00Z","v":10507,"vw":25.31102},{"c":25.27,"h":25.37,"l":25.27,"n":107,"o":25.35,"t":"2026-10-13T16:00:00Z","v":4702,"vw":25.3297},{"c":25.26,"h":25.285,"l":25.19,"n":219,"o":25.27,"t":"2026-10-13T16:15:00Z","v":8046,"vw":25.254362},{"c":25.25,"h":25.27,"l":25.21,"n":207,"o":25.25,"t":"2026-10-13T16:30:00Z","v":7976,"vw":25.235906},{"c":25.22,"h":25.27,"l":25.22,"n":176,"o":25.255,"t":"2026-10-13T16:45:00Z","v":7269,"vw":25.255917},{"c":25.145,"h":25.24,"l":25.145,"n":126,"o":25.22,"t":"2026-10-13T17:00:00Z","v":5355,"vw":25.20574},{"c":25.145,"h":25.1841,"l":25.11,"n":134,"o":25.145,"t":"2026-10-13T17:15:00Z","v":5962,"vw":25.142383},{"c":25.13,"h":25.18,"l":25.12,"n":212,"o":25.15,"t":"2026-10-13T17:30:00Z","v":8019,"vw":25.150015},{"c":25.13,"h":25.14,"l":25.09,"n":191,"o":25.12,"t":"2026-10-13T17:45:00Z","v":5516,"vw":25.119276},{"c":25.19,"h":25.2,"l":25.125,"n":214,"o":25.125,"t":"2026-10-13T18:00:00Z","v":8157,"vw":25.163267},{"c":25.28,"h":25.29,"l":25.2,"n":256,"o":25.2,"t":"2026-10-13T18:15:00Z","v":7952,"vw":25.225969},{"c":25.21,"h":25.28,"l":25.21,"n":167,"o":25.27,"t":"2026-10-13T18:30:00Z","v":7536,"vw":25.231172},{"c":25.11,"h":25.2,"l":25.11,"n":224,"o":25.2,"t":"2026-10-13T18:45:00Z","v":8275,"vw":25.157261},{"c":25.16,"h":25.18,"l":25.13,"n":154,"o":25.13,"t":"2026-10-13T19:00:00Z","v":8078,"vw":25.163495},{"c":25.19,"h":25.22,"l":25.14,"n":352,"o":25.15,"t":"2026-10-13T19:15:00Z","v":18123,"vw":25.173926},{"c":25.16,"h":25.19,"l":25.12,"n":352,"o":25.18,"t":"2026-10-13T19:30:00Z","v":16684,"vw":25.163097},{"c":25.05,"h":25.15,"l":25.05,"n":1228,"o":25.15,"t":"2026-10-13T19:45:00Z","v":60213,"vw":25.09673},{"c":25.07,"h":25.07,"l":25.07,"n":30,"o":25.07,"t":"2026-10-13T20:00:00Z","v":1704975,"vw":25.07},{"c":24.95,"h":24.95,"l":24.95,"n":9,"o":24.95,"t":"2026-10-14T11:00:00Z","v":108,"vw":24.95},{"c":24.95,"h":25.05,"l":24.625,"n":251,"o":25,"t":"2026-10-14T13:30:00Z","v":21927,"vw":24.893324},{"c":25.06,"h":25.12,"l":24.99,"n":151,"o":24.99,"t":"2026-10-14T13:45:00Z","v":6820,"vw":25.070649},{"c":24.895,"h":25.2,"l":24.895,"n":285,"o":25.14,"t":"2026-10-14T14:00:00Z","v":11728,"vw":25.059297},{"c":24.85,"h":24.97,"l":24.85,"n":256,"o":24.93,"t":"2026-10-14T14:15:00Z","v":9388,"vw":24.914246},{"c":24.885,"h":24.95,"l":24.74,"n":306,"o":24.89,"t":"2026-10-14T14:30:00Z","v":12207,"vw":24.843487},{"c":24.71,"h":24.88,"l":24.69,"n":196,"o":24.88,"t":"2026-10-14T14:45:00Z","v":6208,"vw":24.759239},{"c":24.76,"h":24.78,"l":24.69,"n":301,"o":24.69,"t":"2026-10-14T15:00:00Z","v":11046,"vw":24.735304},{"c":24.69,"h":24.7999,"l":24.69,"n":265,"o":24.7999,"t":"2026-10-14T15:15:00Z","v":10794,"vw":24.727452},{"c":24.78,"h":24.81,"l":24.65,"n":386,"o":24.69,"t":"2026-10-14T15:30:00Z","v":17292,"vw":24.744854},{"c":24.76,"h":24.855,"l":24.76,"n":177,"o":24.77,"t":"2026-10-14T15:45:00Z","v":6249,"vw":24.816944},{"c":24.68,"h":24.8,"l":24.68,"n":213,"o":24.79,"t":"2026-10-14T16:00:00Z","v":9407,"vw":24.747898},{"c":24.66,"h":24.71,"l":24.6,"n":298,"o":24.7,"t":"2026-10-14T16:15:00Z","v":13260,"vw":24.664917},{"c":24.69,"h":24.71,"l":24.65,"n":165,"o":24.68,"t":"2026-10-14T16:30:00Z","v":6977,"vw":24.674029},{"c":24.75,"h":24.75,"l":24.64,"n":263,"o":24.7,"t":"2026-10-14T16:45:00Z","v":13952,"vw":24.69361},{"c":24.76,"h":24.79,"l":24.72,"n":211,"o":24.75,"t":"2026-10-14T17:00:00Z","v":8669,"vw":24.75384},{"c":24.815,"h":24.82,"l":24.7386,"n":140,"o":24.7896,"t":"2026-10-14T17:15:00Z","v":6045,"vw":24.778892},{"c":24.9,"h":24.94,"l":24.8,"n":242,"o":24.8,"t":"2026-10-14T17:30:00Z","v":8908,"vw":24.894385},{"c":24.94,"h":24.94,"l":24.87,"n":180,"o":24.93,"t":"2026-10-14T17:45:00Z","v":6389,"vw":24.909571},{"c":25,"h":25.01,"l":24.925,"n":323,"o":24.925,"t":"2026-10-14T18:00:00Z","v":10186,"vw":24.980411},{"c":24.93,"h":25.01,"l":24.87,"n":238,"o":25.01,"t":"2026-10-14T18:15:00Z","v":9123,"vw":24.961354},{"c":24.87,"h":24.95,"l":24.87,"n":164,"o":24.94,"t":"2026-10-14T18:30:00Z","v":6873,"vw":24.90786},{"c":24.93,"h":24.93,"l":24.87,"n":264,"o":24.87,"t":"2026-10-14T18:45:00Z","v":10541,"vw":24.907559},{"c":24.86,"h":24.92,"l":24.82,"n":313,"o":24.92,"t":"2026-10-14T19:00:00Z","v":11384,"vw":24.86419},{"c":24.931,"h":24.95,"l":24.86,"n":300,"o":24.86,"t":"2026-10-14T19:15:00Z","v":13947,"vw":24.907049},{"c":24.83,"h":24.96,"l":24.79,"n":604,"o":24.93,"t":"2026-10-14T19:30:00Z","v":26973,"vw":24.872276},{"c":24.79,"h":24.91,"l":24.75,"n":1875,"o":24.83,"t":"2026-10-14T19:45:00Z","v":112637,"vw":24.792319},{"c":24.77,"h":24.77,"l":24.77,"n":22,"o":24.77,"t":"2026-10-14T20:00:00Z","v":151751,"vw":24.77},{"c":24.7,"h":24.7,"l":24.7,"n":4,"o":24.7,"t":"2026-10-15T11:30:00Z","v":103,"vw":24.7},{"c":25.65,"h":25.65,"l":25.18,"n":341,"o":25.19,"t":"2026-10-15T13:30:00Z","v":27663,"vw":25.391783},{"c":25.79,"h":25.9,"l":25.53,"n":307,"o":25.53,"t":"2026-10-15T13:45:00Z","v":16103,"vw":25.760396},{"c":25.9,"h":26.03,"l":25.845,"n":424,"o":25.87,"t":"2026-10-15T14:00:00Z","v":21914,"vw":25.916505},{"c":25.84,"h":26.005,"l":25.735,"n":444,"o":25.92,"t":"2026-10-15T14:15:00Z","v":19590,"vw":25.889932},{"c":26.12,"h":26.12,"l":25.79,"n":462,"o":25.8,"t":"2026-10-15T14:30:00Z","v":26584,"vw":26.008446},{"c":26.035,"h":26.21,"l":26.03,"n":497,"o":26.12,"t":"2026-10-15T14:45:00Z","v":21418,"vw":26.094995},{"c":26.12,"h":26.17,"l":25.99,"n":441,"o":26.035,"t":"2026-10-15T15:00:00Z","v":16939,"vw":26.096344},{"c":26.05,"h":26.16,"l":25.99,"n":267,"o":26.12,"t":"2026-10-15T15:15:00Z","v":12996,"vw":26.071},{"c":25.94,"h":26.09,"l":25.94,"n":288,"o":26.06,"t":"2026-10-15T15:30:00Z","v":12906,"vw":26.039613},{"c":25.94,"h":26.02,"l":25.94,"n":370,"o":25.961265,"t":"2026-10-15T15:45:00Z","v":11036,"vw":25.98798},{"c":25.92,"h":26.06,"l":25.91,"n":330,"o":25.97,"t":"2026-10-15T16:00:00Z","v":13907,"vw":25.994941},{"c":25.88,"h":25.96,"l":25.69,"n":612,"o":25.945,"t":"2026-10-15T16:15:00Z","v":28458,"vw":25.836254},{"c":25.885,"h":25.93,"l":25.8,"n":286,"o":25.9,"t":"2026-10-15T16:30:00Z","v":10558,"vw":25.873196},{"c":25.89,"h":25.925,"l":25.88,"n":233,"o":25.91,"t":"2026-10-15T16:45:00Z","v":9836,"vw":25.908817},{"c":25.85,"h":25.915,"l":25.83,"n":390,"o":25.9,"t":"2026-10-15T17:00:00Z","v":14049,"vw":25.88446},{"c":25.86,"h":25.92,"l":25.86,"n":271,"o":25.87,"t":"2026-10-15T17:15:00Z","v":12577,"vw":25.898564},{"c":25.88,"h":25.965,"l":25.865,"n":400,"o":25.87,"t":"2026-10-15T17:30:00Z","v":24068,"vw":25.913361},{"c":25.84,"h":25.91,"l":25.84,"n":258,"o":25.85,"t":"2026-10-15T17:45:00Z","v":11087,"vw":25.885396},{"c":25.8,"h":25.87,"l":25.765,"n":218,"o":25.835,"t":"2026-10-15T18:00:00Z","v":8089,"vw":25.81835},{"c":25.74,"h":25.82,"l":25.74,"n":179,"o":25.8,"t":"2026-10-15T18:15:00Z","v":8818,"vw":25.778887},{"c":25.77,"h":25.8,"l":25.74,"n":406,"o":25.74,"t":"2026-10-15T18:30:00Z","v":18182,"vw":25.773045},{"c":25.78,"h":25.82,"l":25.73,"n":290,"o":25.75,"t":"2026-10-15T18:45:00Z","v":12763,"vw":25.788571},{"c":25.76,"h":25.85,"l":25.76,"n":300,"o":25.8,"t":"2026-10-15T19:00:00Z","v":22171,"vw":25.821202},{"c":25.77,"h":25.79,"l":25.725,"n":362,"o":25.78,"t":"2026-10-15T19:15:00Z","v":16689,"vw":25.752941},{"c":25.75,"h":25.835,"l":25.72,"n":741,"o":25.77,"t":"2026-10-15T19:30:00Z","v":42963,"vw":25.781471},{"c":25.74,"h":25.82,"l":25.69,"n":1320,"o":25.78,"t":"2026-10-15T19:45:00Z","v":61084,"vw":25.765826},{"c":25.75,"h":25.75,"l":25.75,"n":22,"o":25.75,"t":"2026-10-15T20:00:00Z","v":81605,"vw":25.75},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-15T20:15:00Z","v":135792,"vw":25.75},{"c":25.5,"h":25.5,"l":25.5,"n":4,"o":25.5,"t":"2026-10-15T20:30:00Z","v":3000,"vw":25.5},{"c":25.56,"h":25.693,"l":25.4,"n":221,"o":25.67,"t":"2026-10-16T13:30:00Z","v":18287,"vw":25.588327},{"c":25.45,"h":25.54,"l":25.295,"n":313,"o":25.49,"t":"2026-10-16T13:45:00Z","v":14982,"vw":25.461925},{"c":25.79,"h":25.83,"l":25.45,"n":163,"o":25.54,"t":"2026-10-16T14:00:00Z","v":8237,"vw":25.662226},{"c":25.8,"h":25.855,"l":25.69,"n":210,"o":25.79,"t":"2026-10-16T14:15:00Z","v":10539,"vw":25.799272},{"c":25.73,"h":25.81,"l":25.73,"n":218,"o":25.775,"t":"2026-10-16T14:30:00Z","v":12672,"vw":25.781883},{"c":25.7,"h":25.74,"l":25.65,"n":222,"o":25.67,"t":"2026-10-16T14:45:00Z","v":8684,"vw":25.717222},{"c":25.53,"h":25.68,"l":25.53,"n":248,"o":25.68,"t":"2026-10-16T15:00:00Z","v":9459,"vw":25.575944},{"c":25.49,"h":25.49,"l":25.375,"n":268,"o":25.49,"t":"2026-10-16T15:15:00Z","v":11085,"vw":25.436353},{"c":25.66,"h":25.66,"l":25.49,"n":339,"o":25.49,"t":"2026-10-16T15:30:00Z","v":14875,"vw":25.600174},{"c":25.555,"h":25.7,"l":25.53,"n":186,"o":25.7,"t":"2026-10-16T15:45:00Z","v":5880,"vw":25.61414},{"c":25.64,"h":25.65,"l":25.505,"n":304,"o":25.58,"t":"2026-10-16T16:00:00Z","v":16617,"vw":25.561633},{"c":25.6099,"h":25.65,"l":25.4901,"n":320,"o":25.65,"t":"2026-10-16T16:15:00Z","v":23862,"vw":25.564066},{"c":25.5,"h":25.595,"l":25.48,"n":214,"o":25.52,"t":"2026-10-16T16:30:00Z","v":8352,"vw":25.537611},{"c":25.535,"h":25.54,"l":25.46,"n":299,"o":25.5,"t":"2026-10-16T16:45:00Z","v":14555,"vw":25.503302},{"c":25.44,"h":25.55,"l":25.44,"n":275,"o":25.55,"t":"2026-10-16T17:00:00Z","v":10877,"vw":25.508783},{"c":25.42,"h":25.47,"l":25.375,"n":249,"o":25.46,"t":"2026-10-16T17:15:00Z","v":10173,"vw":25.418356},{"c":25.445,"h":25.53,"l":25.36,"n":466,"o":25.41,"t":"2026-10-16T17:30:00Z","v":14634,"vw":25.440537},{"c":25.4,"h":25.465,"l":25.37,"n":284,"o":25.465,"t":"2026-10-16T17:45:00Z","v":12929,"vw":25.403919},{"c":25.37,"h":25.42,"l":25.355,"n":220,"o":25.355,"t":"2026-10-16T18:00:00Z","v":7826,"vw":25.394563},{"c":25.36,"h":25.4,"l":25.33,"n":281,"o":25.37,"t":"2026-10-16T18:15:00Z","v":13578,"vw":25.358815},{"c":25.53,"h":25.54,"l":25.38,"n":408,"o":25.38,"t":"2026-10-16T18:30:00Z","v":16148,"vw":25.463565},{"c":25.52,"h":25.55,"l":25.47,"n":342,"o":25.55,"t":"2026-10-16T18:45:00Z","v":13416,"vw":25.513792},{"c":25.52,"h":25.535,"l":25.48,"n":424,"o":25.5,"t":"2026-10-16T19:00:00Z","v":14225,"vw":25.506464},{"c":25.43,"h":25.55,"l":25.43,"n":525,"o":25.55,"t":"2026-10-16T19:15:00Z","v":19846,"vw":25.4915},{"c":25.3,"h":25.45,"l":25.3,"n":727,"o":25.43,"t":"2026-10-16T19:30:00Z","v":30487,"vw":25.352997},{"c":25.03,"h":25.36,"l":24.94,"n":2196,"o":25.32,"t":"2026-10-16T19:45:00Z","v":119570,"vw":25.088569},{"c":25.03,"h":25.03,"l":25.03,"n":34,"o":25.03,"t":"2026-10-16T20:00:00Z","v":153183,"vw":25.03},{"c":25.35,"h":25.695,"l":25.06,"n":300,"o":25.06,"t":"2026-10-19T13:30:00Z","v":20096,"vw":25.393107},{"c":25.24,"h":25.45,"l":25.2,"n":175,"o":25.35,"t":"2026-10-19T13:45:00Z","v":9030,"vw":25.359095},{"c":25.525,"h":25.55,"l":25.28,"n":388,"o":25.33,"t":"2026-10-19T14:00:00Z","v":15723,"vw":25.414752},{"c":25.66,"h":25.675,"l":25.55,"n":457,"o":25.555,"t":"2026-10-19T14:15:00Z","v":21322,"vw":25.610796},{"c":25.47,"h":25.68,"l":25.43,"n":512,"o":25.655,"t":"2026-10-19T14:30:00Z","v":23990,"vw":25.597129},{"c":25.48,"h":25.56,"l":25.415,"n":341,"o":25.53,"t":"2026-10-19T14:45:00Z","v":18251,"vw":25.478878},{"c":25.38,"h":25.5,"l":25.36,"n":343,"o":25.46,"t":"2026-10-19T15:00:00Z","v":18368,"vw":25.432811},{"c":25.42,"h":25.5,"l":25.38,"n":502,"o":25.4,"t":"2026-10-19T15:15:00Z","v":29799,"vw":25.44553},{"c":25.54,"h":25.54,"l":25.44,"n":212,"o":25.44,"t":"2026-10-19T15:30:00Z","v":12801,"vw":25.500997},{"c":25.485,"h":25.54,"l":25.48,"n":214,"o":25.53,"t":"2026-10-19T15:45:00Z","v":11123,"vw":25.515772},{"c":25.505,"h":25.51,"l":25.45,"n":230,"o":25.48,"t":"2026-10-19T16:00:00Z","v":11436,"vw":25.472051},{"c":25.57,"h":25.57,"l":25.52,"n":213,"o":25.53,"t":"2026-10-19T16:15:00Z","v":11217,"vw":25.538387},{"c":25.585,"h":25.63,"l":25.525,"n":349,"o":25.59,"t":"2026-10-19T16:30:00Z","v":17588,"vw":25.587097},{"c":25.58,"h":25.59,"l":25.5,"n":264,"o":25.56,"t":"2026-10-19T16:45:00Z","v":9396,"vw":25.55332},{"c":25.615,"h":25.62,"l":25.57,"n":211,"o":25.57,"t":"2026-10-19T17:00:00Z","v":10492,"vw":25.603972},{"c":25.74,"h":25.74,"l":25.63,"n":180,"o":25.63,"t":"2026-10-19T17:15:00Z","v":9485,"vw":25.687752},{"c":25.65,"h":25.74,"l":25.65,"n":166,"o":25.74,"t":"2026-10-19T17:30:00Z","v":9589,"vw":25.709451},{"c":25.685,"h":25.69,"l":25.65,"n":117,"o":25.67,"t":"2026-10-19T17:45:00Z","v":7147,"vw":25.68068},{"c":25.7,"h":25.71,"l":25.665,"n":277,"o":25.69,"t":"2026-10-19T18:00:00Z","v":14331,"vw":25.688978},{"c":25.73,"h":25.745,"l":25.7,"n":157,"o":25.7,"t":"2026-10-19T18:15:00Z","v":8454,"vw":25.728945},{"c":25.665,"h":25.73,"l":25.645,"n":337,"o":25.71,"t":"2026-10-19T18:30:00Z","v":15173,"vw":25.700229},{"c":25.64,"h":25.7,"l":25.61,"n":448,"o":25.67,"t":"2026-10-19T18:45:00Z","v":27560,"vw":25.66119},{"c":25.51,"h":25.62,"l":25.5,"n":404,"o":25.62,"t":"2026-10-19T19:00:00Z","v":23484,"vw":25.557408},{"c":25.45,"h":25.54,"l":25.43,"n":393,"o":25.51,"t":"2026-10-19T19:15:00Z","v":23319,"vw":25.492315},{"c":25.5,"h":25.5,"l":25.4,"n":689,"o":25.46,"t":"2026-10-19T19:30:00Z","v":34021,"vw":25.438851},{"c":25.56,"h":25.59,"l":25.49,"n":1796,"o":25.5,"t":"2026-10-19T19:45:00Z","v":79779,"vw":25.547579},{"c":25.54,"h":25.54,"l":25.54,"n":20,"o":25.54,"t":"2026-10-19T20:00:00Z","v":1030375,"vw":25.54},{"c":25.52,"h":25.6,"l":25.52,"n":23,"o":25.6,"t":"2026-10-20T12:00:00Z","v":962,"vw":25.551429},{"c":26,"h":26,"l":25.71,"n":293,"o":25.76,"t":"2026-10-20T13:30:00Z","v":14861,"vw":25.774918},{"c":26.34,"h":26.405,"l":26,"n":207,"o":26.01,"t":"2026-10-20T13:45:00Z","v":12601,"vw":26.239918},{"c":26.42,"h":26.5,"l":26.235,"n":257,"o":26.29,"t":"2026-10-20T14:00:00Z","v":26601,"vw":26.346063},{"c":26.58,"h":26.615,"l":26.43,"n":327,"o":26.47,"t":"2026-10-20T14:15:00Z","v":15819,"vw":26.519002},{"c":26.88,"h":26.88,"l":26.54,"n":344,"o":26.61,"t":"2026-10-20T14:30:00Z","v":27081,"vw":26.659695},{"c":26.79,"h":26.9,"l":26.6,"n":886,"o":26.865,"t":"2026-10-20T14:45:00Z","v":61949,"vw":26.707946},{"c":26.535,"h":26.78,"l":26.535,"n":828,"o":26.76,"t":"2026-10-20T15:00:00Z","v":50023,"vw":26.673535},{"c":26.59,"h":26.71,"l":26.5,"n":809,"o":26.535,"t":"2026-10-20T15:15:00Z","v":36225,"vw":26.606975},{"c":26.46,"h":26.61,"l":26.46,"n":1332,"o":26.55,"t":"2026-10-20T15:30:00Z","v":296935,"vw":26.511438},{"c":26.35,"h":26.47,"l":26.31,"n":272,"o":26.45,"t":"2026-10-20T15:45:00Z","v":11516,"vw":26.418531},{"c":26.23,"h":26.4,"l":26.23,"n":295,"o":26.39,"t":"2026-10-20T16:00:00Z","v":13987,"vw":26.319323},{"c":26.32,"h":26.41,"l":26.18,"n":746,"o":26.2212,"t":"2026-10-20T16:15:00Z","v":78118,"vw":26.288293},{"c":26.48,"h":26.61,"l":26.31,"n":755,"o":26.31,"t":"2026-10-20T16:30:00Z","v":301939,"vw":26.33233},{"c":26.56,"h":26.585,"l":26.48,"n":236,"o":26.525,"t":"2026-10-20T16:45:00Z","v":12425,"vw":26.551601},{"c":26.66,"h":26.69,"l":26.49,"n":373,"o":26.605,"t":"2026-10-20T17:00:00Z","v":31381,"vw":26.544257},{"c":26.61,"h":26.65,"l":26.54,"n":622,"o":26.65,"t":"2026-10-20T17:15:00Z","v":52579,"vw":26.597866},{"c":26.75,"h":26.76,"l":26.58,"n":701,"o":26.6,"t":"2026-10-20T17:30:00Z","v":57584,"vw":26.619035},{"c":26.76,"h":26.8,"l":26.75,"n":325,"o":26.78,"t":"2026-10-20T17:45:00Z","v":17039,"vw":26.776593},{"c":26.94,"h":26.94,"l":26.795,"n":372,"o":26.8,"t":"2026-10-20T18:00:00Z","v":18824,"vw":26.867401},{"c":26.91,"h":26.96,"l":26.89,"n":298,"o":26.96,"t":"2026-10-20T18:15:00Z","v":14093,"vw":26.920997},{"c":26.86,"h":26.93,"l":26.795,"n":476,"o":26.9,"t":"2026-10-20T18:30:00Z","v":73661,"vw":26.917018},{"c":27.075,"h":27.075,"l":26.88,"n":545,"o":26.9,"t":"2026-10-20T18:45:00Z","v":28695,"vw":26.966468},{"c":27.09,"h":27.145,"l":27.04,"n":314,"o":27.06,"t":"2026-10-20T19:00:00Z","v":12697,"vw":27.085088},{"c":27.1,"h":27.2,"l":27.06,"n":552,"o":27.095,"t":"2026-10-20T19:15:00Z","v":29065,"vw":27.129758},{"c":27.02,"h":27.13,"l":26.934,"n":942,"o":27.11,"t":"2026-10-20T19:30:00Z","v":48788,"vw":27.030045},{"c":26.94,"h":27.07,"l":26.8,"n":1980,"o":26.98,"t":"2026-10-20T19:45:00Z","v":127160,"vw":26.922259},{"c":26.91,"h":26.91,"l":26.91,"n":28,"o":26.91,"t":"2026-10-20T20:00:00Z","v":1131021,"vw":26.91},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-10-20T21:00:00Z","v":4446,"vw":26.91},{"c":26.85,"h":26.85,"l":26.85,"n":6,"o":26.85,"t":"2026-10-21T12:15:00Z","v":107,"vw":26.85},{"c":27.19,"h":27.32,"l":26.9,"n":311,"o":26.96,"t":"2026-10-21T13:30:00Z","v":27391,"vw":27.071955},{"c":27.39,"h":27.5559,"l":27.24,"n":358,"o":27.24,"t":"2026-10-21T13:45:00Z","v":23955,"vw":27.386004},{"c":27.605,"h":27.72,"l":27.3,"n":928,"o":27.39,"t":"2026-10-21T14:00:00Z","v":132819,"vw":27.51762},{"c":27.975,"h":28.02,"l":27.52,"n":851,"o":27.53,"t":"2026-10-21T14:15:00Z","v":95245,"vw":27.921413},{"c":27.99,"h":28.02,"l":27.92,"n":423,"o":27.975,"t":"2026-10-21T14:30:00Z","v":33054,"vw":27.970705},{"c":27.88,"h":28.02,"l":27.86,"n":274,"o":28.005,"t":"2026-10-21T14:45:00Z","v":13521,"vw":27.9505},{"c":28.03,"h":28.03,"l":27.79,"n":616,"o":27.86,"t":"2026-10-21T15:00:00Z","v":31890,"vw":27.893696},{"c":28.1437,"h":28.21,"l":28.045,"n":424,"o":28.045,"t":"2026-10-21T15:15:00Z","v":26088,"vw":28.120787},{"c":27.96,"h":28.25,"l":27.96,"n":529,"o":28.18,"t":"2026-10-21T15:30:00Z","v":27109,"vw":28.161277},{"c":27.9994,"h":28.05,"l":27.93,"n":395,"o":27.97,"t":"2026-10-21T15:45:00Z","v":21878,"vw":27.986216},{"c":27.72,"h":28.035,"l":27.71,"n":467,"o":27.99,"t":"2026-10-21T16:00:00Z","v":19401,"vw":27.958592},{"c":27.71,"h":27.76,"l":27.66,"n":533,"o":27.72,"t":"2026-10-21T16:15:00Z","v":24121,"vw":27.714925},{"c":27.7,"h":27.74,"l":27.63,"n":289,"o":27.71,"t":"2026-10-21T16:30:00Z","v":12217,"vw":27.688427},{"c":27.915,"h":27.915,"l":27.665,"n":396,"o":27.73,"t":"2026-10-21T16:45:00Z","v":27440,"vw":27.795816},{"c":28.01,"h":28.0587,"l":27.915,"n":691,"o":27.915,"t":"2026-10-21T17:00:00Z","v":43103,"vw":27.996185},{"c":28,"h":28.04,"l":27.95,"n":422,"o":28.01,"t":"2026-10-21T17:15:00Z","v":23748,"vw":28.001213},{"c":27.96,"h":28.02,"l":27.94,"n":626,"o":28,"t":"2026-10-21T17:30:00Z","v":26797,"vw":27.985576},{"c":27.94,"h":28.02,"l":27.9148,"n":418,"o":27.96,"t":"2026-10-21T17:45:00Z","v":18795,"vw":27.971429},{"c":27.77,"h":28.03,"l":27.77,"n":766,"o":27.97,"t":"2026-10-21T18:00:00Z","v":28414,"vw":27.91879},{"c":28.09,"h":28.105,"l":27.775,"n":930,"o":27.775,"t":"2026-10-21T18:15:00Z","v":60139,"vw":28.000021},{"c":28.24,"h":28.27,"l":28.03,"n":924,"o":28.08,"t":"2026-10-21T18:30:00Z","v":65996,"vw":28.145736},{"c":28.2,"h":28.24,"l":28.14,"n":709,"o":28.24,"t":"2026-10-21T18:45:00Z","v":43757,"vw":28.198731},{"c":28.04,"h":28.17,"l":27.97,"n":776,"o":28.17,"t":"2026-10-21T19:00:00Z","v":40644,"vw":28.071044},{"c":28.17,"h":28.195,"l":27.91,"n":997,"o":28.05,"t":"2026-10-21T19:15:00Z","v":68647,"vw":28.039147},{"c":28.13,"h":28.18,"l":28.08,"n":742,"o":28.16,"t":"2026-10-21T19:30:00Z","v":38477,"vw":28.124538},{"c":28.11,"h":28.27,"l":28.02,"n":2435,"o":28.115,"t":"2026-10-21T19:45:00Z","v":186356,"vw":28.118504},{"c":28.115,"h":28.115,"l":28.115,"n":32,"o":28.115,"t":"2026-10-21T20:00:00Z","v":143506,"vw":28.115},{"c":28.5,"h":28.5,"l":28.5,"n":16,"o":28.5,"t":"2026-10-21T20:45:00Z","v":2035,"vw":28.5},{"c":27.95,"h":28,"l":27.95,"n":39,"o":28,"t":"2026-10-22T08:00:00Z","v":2138,"vw":27.971446},{"c":27.9,"h":27.9,"l":27.9,"n":9,"o":27.9,"t":"2026-10-22T10:00:00Z","v":803,"vw":27.9},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-22T10:15:00Z","v":101,"vw":28},{"c":28,"h":28.05,"l":28,"n":3,"o":28.05,"t":"2026-10-22T11:00:00Z","v":202,"vw":28.025124},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-22T12:00:00Z","v":250,"vw":27.9},{"c":28.06,"h":28.06,"l":27.8,"n":18,"o":27.8,"t":"2026-10-22T13:00:00Z","v":759,"vw":27.985714},{"c":28.15,"h":28.26,"l":27.9,"n":62,"o":27.9,"t":"2026-10-22T13:15:00Z","v":2581,"vw":28.088578},{"c":28.5,"h":28.5387,"l":27.99,"n":256,"o":28.14,"t":"2026-10-22T13:30:00Z","v":14012,"vw":28.275976},{"c":28.78,"h":28.87,"l":28.5,"n":325,"o":28.53,"t":"2026-10-22T13:45:00Z","v":24904,"vw":28.680929},{"c":28.51,"h":28.97,"l":28.5,"n":562,"o":28.89,"t":"2026-10-22T14:00:00Z","v":37960,"vw":28.733011},{"c":28.39,"h":28.49,"l":28.33,"n":237,"o":28.49,"t":"2026-10-22T14:15:00Z","v":11090,"vw":28.426196},{"c":28.325,"h":28.42,"l":28.23,"n":372,"o":28.39,"t":"2026-10-22T14:30:00Z","v":22737,"vw":28.333153},{"c":28.23,"h":28.32,"l":28.13,"n":427,"o":28.32,"t":"2026-10-22T14:45:00Z","v":12611,"vw":28.244377},{"c":28.43,"h":28.495,"l":28.205,"n":524,"o":28.205,"t":"2026-10-22T15:00:00Z","v":25929,"vw":28.392421},{"c":28.46,"h":28.52,"l":28.405,"n":312,"o":28.45,"t":"2026-10-22T15:15:00Z","v":13538,"vw":28.457376},{"c":28.51,"h":28.58,"l":28.42,"n":508,"o":28.48,"t":"2026-10-22T15:30:00Z","v":21959,"vw":28.503891},{"c":28.49,"h":28.59,"l":28.46,"n":303,"o":28.53,"t":"2026-10-22T15:45:00Z","v":12777,"vw":28.516788},{"c":28.48,"h":28.51,"l":28.44,"n":305,"o":28.5,"t":"2026-10-22T16:00:00Z","v":12666,"vw":28.471871},{"c":28.52,"h":28.5401,"l":28.46,"n":310,"o":28.5,"t":"2026-10-22T16:15:00Z","v":13555,"vw":28.502852},{"c":28.17,"h":28.515,"l":28.1,"n":278,"o":28.515,"t":"2026-10-22T16:30:00Z","v":12929,"vw":28.252901},{"c":28.13,"h":28.22,"l":28.04,"n":487,"o":28.17,"t":"2026-10-22T16:45:00Z","v":19604,"vw":28.15401},{"c":28.29,"h":28.29,"l":27.99,"n":660,"o":28.1,"t":"2026-10-22T17:00:00Z","v":26510,"vw":28.107144},{"c":28.3,"h":28.35,"l":28.25,"n":320,"o":28.295,"t":"2026-10-22T17:15:00Z","v":11768,"vw":28.306635},{"c":28.37,"h":28.405,"l":28.26,"n":305,"o":28.27,"t":"2026-10-22T17:30:00Z","v":13092,"vw":28.335159},{"c":28.25,"h":28.37,"l":28.24,"n":316,"o":28.35,"t":"2026-10-22T17:45:00Z","v":12658,"vw":28.302059},{"c":28.03,"h":28.28,"l":28.01,"n":969,"o":28.23,"t":"2026-10-22T18:00:00Z","v":43927,"vw":28.15061},{"c":28.17,"h":28.21,"l":28.03,"n":450,"o":28.03,"t":"2026-10-22T18:15:00Z","v":19817,"vw":28.13395},{"c":28.14,"h":28.26,"l":28.13,"n":388,"o":28.16,"t":"2026-10-22T18:30:00Z","v":15985,"vw":28.19479},{"c":28.2075,"h":28.23,"l":28.13,"n":502,"o":28.17,"t":"2026-10-22T18:45:00Z","v":20730,"vw":28.181456},{"c":28.25,"h":28.265,"l":28.16,"n":668,"o":28.2,"t":"2026-10-22T19:00:00Z","v":29272,"vw":28.198806},{"c":28.22,"h":28.28,"l":28.22,"n":582,"o":28.24,"t":"2026-10-22T19:15:00Z","v":27804,"vw":28.261499},{"c":28.275,"h":28.29,"l":28.1275,"n":884,"o":28.17,"t":"2026-10-22T19:30:00Z","v":39389,"vw":28.216441},{"c":28.46,"h":28.48,"l":28.17,"n":1843,"o":28.26,"t":"2026-10-22T19:45:00Z","v":91630,"vw":28.365641},{"c":28.44,"h":28.44,"l":28.44,"n":31,"o":28.44,"t":"2026-10-22T20:00:00Z","v":125082,"vw":28.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.8105725910953224,"strike":34.19236545206237,"iv":0.7736842518461287,"gamma":0.05240211546451105,"theta":-0.03358419745734107,"vega":0.02497987135762975,"rho":0.004903317951022249,"breakevenPct":23.076434750906078},{"delta":0.3,"premium":0.9160851444190397,"strike":32.785531407746134,"iv":0.6945284626360184,"gamma":0.06488462705360129,"theta":-0.03231433253877024,"vega":0.02700004875439829,"rho":0.005930746379213973,"breakevenPct":18.500761435179943},{"delta":0.35,"premium":1.021597697742757,"strike":31.378697363429907,"iv":0.6153726734259082,"gamma":0.07736713864269154,"theta":-0.031044467620199412,"vega":0.02902022615116683,"rho":0.006958174807405699,"breakevenPct":13.925088119453807},{"delta":0.4,"premium":1.133102151931553,"strike":29.987036556909516,"iv":0.5381588281047446,"gamma":0.08950744101633394,"theta":-0.029798703655690952,"vega":0.030980295566502464,"rho":0.007981441570229597,"breakevenPct":9.423835122507267},{"delta":0.45,"premium":1.5382097485092041,"strike":29.338864402385273,"iv":0.5561002333419756,"gamma":0.08487949183303085,"theta":-0.029733886440238527,"vega":0.029995073891625614,"rho":0.008800786730029908,"breakevenPct":8.569177745761168},{"delta":0.5,"premium":1.943317345086855,"strike":28.690692247861033,"iv":0.5740416385792066,"gamma":0.08025154264972777,"theta":-0.029669069224786102,"vega":0.029009852216748767,"rho":0.00962013188983022,"breakevenPct":7.7145203690150685},{"delta":0.55,"premium":2.3484249416645064,"strike":28.04252009333679,"iv":0.5919830438164376,"gamma":0.07562359346642468,"theta":-0.029604252009333677,"vega":0.02802463054187192,"rho":0.010439477049630531,"breakevenPct":6.859862992268969},{"delta":0.6,"premium":2.753532538242157,"strike":27.394347938812547,"iv":0.6099244490536686,"gamma":0.0709956442831216,"theta":-0.029539434793881256,"vega":0.027039408866995074,"rho":0.011258822209430842,"breakevenPct":6.005205615522871},{"delta":0.65,"premium":3.1586401348198088,"strike":26.746175784288305,"iv":0.6278658542908997,"gamma":0.0663676950998185,"theta":-0.02947461757842883,"vega":0.026054187192118227,"rho":0.012078167369231153,"breakevenPct":5.1505482387767705},{"delta":0.7,"premium":3.5637477313974593,"strike":26.098003629764065,"iv":0.6458072595281307,"gamma":0.06173974591651543,"theta":-0.029409800362976406,"vega":0.02506896551724138,"rho":0.012897512529031464,"breakevenPct":4.295890862030673},{"delta":0.75,"premium":3.9688553279751106,"strike":25.449831475239822,"iv":0.6637486647653617,"gamma":0.05711179673321234,"theta":-0.02934498314752398,"vega":0.02408374384236453,"rho":0.013716857688831777,"breakevenPct":3.441233485284572}],"put":[{"delta":0.6,"premium":3.0932065217391314,"strike":30.35326086956522,"iv":0.6120195652173913,"gamma":0.0780483695652174,"theta":-0.02991358695652174,"vega":0.03056521739130435,"rho":-0.0162158738572566,"breakevenPct":4.148894698220516},{"delta":0.65,"premium":3.960681438127091,"strike":31.398411371237458,"iv":0.6336750836120402,"gamma":0.07079502508361203,"theta":-0.02817863712374582,"vega":0.028391304347826087,"rho":-0.018025505323953077,"breakevenPct":3.5241563533390767},{"delta":0.7,"premium":4.82815635451505,"strike":32.4435618729097,"iv":0.655330602006689,"gamma":0.0635416806020067,"theta":-0.0264436872909699,"vega":0.026217391304347828,"rho":-0.019835136790649553,"breakevenPct":2.899418008457639},{"delta":0.75,"premium":5.695631270903011,"strike":33.48871237458194,"iv":0.6769861204013379,"gamma":0.056288336120401336,"theta":-0.02470873745819398,"vega":0.024043478260869566,"rho":-0.02164476825734603,"breakevenPct":2.2746796635761997},{"delta":0.8,"premium":6.5631061872909715,"strike":34.53386287625418,"iv":0.6986416387959866,"gamma":0.04903499163879598,"theta":-0.02297378762541806,"vega":0.0218695652173913,"rho":-0.02345439972404251,"breakevenPct":1.6499413186947605},{"delta":0.85,"premium":8.76144414168937,"strike":36.886920980926426,"iv":0.7689079019073568,"gamma":0.03832779291553135,"theta":-0.020501771117166216,"vega":0.018484741144414174,"rho":-0.026317469385050658,"breakevenPct":1.105918286789535}]},"raw":{"call":[{"delta":0.25,"premium":0.8105725910953224,"strike":34.19236545206237,"iv":0.7736842518461287,"gamma":0.05240211546451105,"theta":-0.03358419745734107,"vega":0.02497987135762975,"rho":0.004903317951022249,"breakevenPct":23.076434750906078},{"delta":0.3,"premium":0.9160851444190397,"strike":32.785531407746134,"iv":0.6945284626360184,"gamma":0.06488462705360129,"theta":-0.03231433253877024,"vega":0.02700004875439829,"rho":0.005930746379213973,"breakevenPct":18.500761435179943},{"delta":0.35,"premium":1.021597697742757,"strike":31.378697363429907,"iv":0.6153726734259082,"gamma":0.07736713864269154,"theta":-0.031044467620199412,"vega":0.02902022615116683,"rho":0.006958174807405699,"breakevenPct":13.925088119453807},{"delta":0.4,"premium":1.133102151931553,"strike":29.987036556909516,"iv":0.5381588281047446,"gamma":0.08950744101633394,"theta":-0.029798703655690952,"vega":0.030980295566502464,"rho":0.007981441570229597,"breakevenPct":9.423835122507267},{"delta":0.45,"premium":1.5382097485092041,"strike":29.338864402385273,"iv":0.5561002333419756,"gamma":0.08487949183303085,"theta":-0.029733886440238527,"vega":0.029995073891625614,"rho":0.008800786730029908,"breakevenPct":8.569177745761168},{"delta":0.5,"premium":1.943317345086855,"strike":28.690692247861033,"iv":0.5740416385792066,"gamma":0.08025154264972777,"theta":-0.029669069224786102,"vega":0.029009852216748767,"rho":0.00962013188983022,"breakevenPct":7.7145203690150685},{"delta":0.55,"premium":2.3484249416645064,"strike":28.04252009333679,"iv":0.5919830438164376,"gamma":0.07562359346642468,"theta":-0.029604252009333677,"vega":0.02802463054187192,"rho":0.010439477049630531,"breakevenPct":6.859862992268969},{"delta":0.6,"premium":2.753532538242157,"strike":27.394347938812547,"iv":0.6099244490536686,"gamma":0.0709956442831216,"theta":-0.029539434793881256,"vega":0.027039408866995074,"rho":0.011258822209430842,"breakevenPct":6.005205615522871},{"delta":0.65,"premium":3.1586401348198088,"strike":26.746175784288305,"iv":0.6278658542908997,"gamma":0.0663676950998185,"theta":-0.02947461757842883,"vega":0.026054187192118227,"rho":0.012078167369231153,"breakevenPct":5.1505482387767705},{"delta":0.7,"premium":3.5637477313974593,"strike":26.098003629764065,"iv":0.6458072595281307,"gamma":0.06173974591651543,"theta":-0.029409800362976406,"vega":0.02506896551724138,"rho":0.012897512529031464,"breakevenPct":4.295890862030673},{"delta":0.75,"premium":3.9688553279751106,"strike":25.449831475239822,"iv":0.6637486647653617,"gamma":0.05711179673321234,"theta":-0.02934498314752398,"vega":0.02408374384236453,"rho":0.013716857688831777,"breakevenPct":3.441233485284572}],"put":[{"delta":0.6,"premium":3.0932065217391314,"strike":30.35326086956522,"iv":0.6120195652173913,"gamma":0.0780483695652174,"theta":-0.02991358695652174,"vega":0.03056521739130435,"rho":-0.0162158738572566,"breakevenPct":4.148894698220516},{"delta":0.65,"premium":3.960681438127091,"strike":31.398411371237458,"iv":0.6336750836120402,"gamma":0.07079502508361203,"theta":-0.02817863712374582,"vega":0.028391304347826087,"rho":-0.018025505323953077,"breakevenPct":3.5241563533390767},{"delta":0.7,"premium":4.82815635451505,"strike":32.4435618729097,"iv":0.655330602006689,"gamma":0.0635416806020067,"theta":-0.0264436872909699,"vega":0.026217391304347828,"rho":-0.019835136790649553,"breakevenPct":2.899418008457639},{"delta":0.75,"premium":5.695631270903011,"strike":33.48871237458194,"iv":0.6769861204013379,"gamma":0.056288336120401336,"theta":-0.02470873745819398,"vega":0.024043478260869566,"rho":-0.02164476825734603,"breakevenPct":2.2746796635761997},{"delta":0.8,"premium":6.5631061872909715,"strike":34.53386287625418,"iv":0.6986416387959866,"gamma":0.04903499163879598,"theta":-0.02297378762541806,"vega":0.0218695652173913,"rho":-0.02345439972404251,"breakevenPct":1.6499413186947605},{"delta":0.85,"premium":8.76144414168937,"strike":36.886920980926426,"iv":0.7689079019073568,"gamma":0.03832779291553135,"theta":-0.020501771117166216,"vega":0.018484741144414174,"rho":-0.026317469385050658,"breakevenPct":1.105918286789535}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}