{"symbol":"BBVA","url":"https://intraalpha.com/companies/BBVA","capturedAt":"2026-10-23T02:24:31.886Z","state":"ready","quote":{"symbol":"BBVA","last_price":25.03,"prev_close":25.79,"regular_close":25.03,"change":-0.76,"change_pct":-2.9469,"regular_change":-0.76,"regular_change_pct":-2.9469,"extended_change":0,"extended_change_pct":0,"bid":24.47,"ask":25.5,"bid_size":100,"ask_size":200,"volume":1360415,"vwap":25.049255,"open":25.2,"high":25.35,"low":24.86,"close":25.03,"trade_count":13482,"last_trade_at":"2026-10-22T23:00:00.002826719Z","last_quote_at":"2026-10-23T00:00:00.102454669Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:24:30.506755891-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BBVA","fetched_at":"2026-10-23T02:24:31.325220+00:00","name":"Banco Bilbao Viscaya Argentaria SA ADR","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - DIVERSIFIED","country":"USA","description":"Banco Bilbao Vizcaya Argentaria, SA provides retail banking, wholesale banking, asset management and private banking services. The company is headquartered in Bilbao, Spain.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":141844562000,"ebitda":null,"pe_ratio":11.78,"peg_ratio":2.239,"book_value":11.45,"dividend_per_share":0.6,"dividend_yield":0.0418,"eps":2.19,"revenue_ttm":34134999000,"gross_profit_ttm":34134999000,"profit_margin":0.326,"operating_margin_ttm":0.564,"return_on_assets_ttm":0.0135,"return_on_equity_ttm":0.189,"quarterly_earnings_growth":0.152,"quarterly_revenue_growth":0.202,"analyst_target_price":28.03,"analyst_number":0,"beta":0.902,"fifty_two_week_high":29.17,"fifty_two_week_low":18.22,"fifty_day_ma":28.04,"two_hundred_day_ma":24.73,"shares_outstanding":5499983000,"forward_pe":11.86,"price_to_sales":4.155,"price_to_book":2.338,"ev_to_revenue":5.71,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:24:31.325220+00:00"},"optionObservedAt":"2026-10-22T19:58:51.901Z","bars":[{"c":26.04,"h":26.04,"l":25.93,"n":20,"o":25.97,"t":"2026-10-16T08:00:00Z","v":7344,"vw":26.001501},{"c":26.09,"h":26.09,"l":26.09,"n":1,"o":26.09,"t":"2026-10-16T09:00:00Z","v":100,"vw":26.09},{"c":26.18,"h":26.18,"l":26.18,"n":3,"o":26.18,"t":"2026-10-16T09:50:00Z","v":520,"vw":26.18},{"c":26.13,"h":26.13,"l":26.13,"n":2,"o":26.13,"t":"2026-10-16T12:25:00Z","v":146,"vw":26.13},{"c":26.2,"h":26.2,"l":26.17,"n":144,"o":26.18,"t":"2026-10-16T13:30:00Z","v":21437,"vw":26.186229},{"c":26.22,"h":26.2499,"l":26.21,"n":185,"o":26.22,"t":"2026-10-16T13:35:00Z","v":18608,"vw":26.220122},{"c":26.17,"h":26.21,"l":26.14,"n":73,"o":26.21,"t":"2026-10-16T13:40:00Z","v":6766,"vw":26.166746},{"c":26.17,"h":26.175,"l":26.15,"n":59,"o":26.165,"t":"2026-10-16T13:45:00Z","v":7944,"vw":26.166744},{"c":26.165,"h":26.175,"l":26.165,"n":71,"o":26.17,"t":"2026-10-16T13:50:00Z","v":4999,"vw":26.170315},{"c":26.15,"h":26.18,"l":26.15,"n":125,"o":26.165,"t":"2026-10-16T13:55:00Z","v":10559,"vw":26.162998},{"c":26.11,"h":26.15,"l":26.095,"n":179,"o":26.145,"t":"2026-10-16T14:00:00Z","v":11655,"vw":26.135237},{"c":26.12,"h":26.125,"l":26.1,"n":96,"o":26.125,"t":"2026-10-16T14:05:00Z","v":5910,"vw":26.111896},{"c":26.145,"h":26.1699,"l":26.135,"n":159,"o":26.135,"t":"2026-10-16T14:10:00Z","v":16056,"vw":26.149893},{"c":26.115,"h":26.145,"l":26.0809,"n":210,"o":26.145,"t":"2026-10-16T14:15:00Z","v":22494,"vw":26.109044},{"c":26.135,"h":26.14,"l":26.105,"n":113,"o":26.11,"t":"2026-10-16T14:20:00Z","v":7801,"vw":26.122235},{"c":26.14,"h":26.16,"l":26.135,"n":111,"o":26.135,"t":"2026-10-16T14:25:00Z","v":8038,"vw":26.140962},{"c":26.16,"h":26.169,"l":26.135,"n":104,"o":26.135,"t":"2026-10-16T14:30:00Z","v":7084,"vw":26.153198},{"c":26.135,"h":26.165,"l":26.125,"n":130,"o":26.165,"t":"2026-10-16T14:35:00Z","v":5755,"vw":26.142655},{"c":26.125,"h":26.135,"l":26.125,"n":116,"o":26.13,"t":"2026-10-16T14:40:00Z","v":14656,"vw":26.133732},{"c":26.17,"h":26.17,"l":26.14,"n":128,"o":26.14,"t":"2026-10-16T14:45:00Z","v":12854,"vw":26.161173},{"c":26.2,"h":26.2,"l":26.17,"n":88,"o":26.175,"t":"2026-10-16T14:50:00Z","v":5471,"vw":26.178655},{"c":26.21,"h":26.225,"l":26.19,"n":139,"o":26.205,"t":"2026-10-16T14:55:00Z","v":10635,"vw":26.20918},{"c":26.215,"h":26.22,"l":26.21,"n":80,"o":26.215,"t":"2026-10-16T15:00:00Z","v":3476,"vw":26.214637},{"c":26.225,"h":26.24,"l":26.215,"n":112,"o":26.215,"t":"2026-10-16T15:05:00Z","v":8756,"vw":26.231233},{"c":26.215,"h":26.225,"l":26.195,"n":98,"o":26.22,"t":"2026-10-16T15:10:00Z","v":5202,"vw":26.208536},{"c":26.185,"h":26.22,"l":26.185,"n":145,"o":26.21,"t":"2026-10-16T15:15:00Z","v":12702,"vw":26.208986},{"c":26.15,"h":26.185,"l":26.145,"n":130,"o":26.185,"t":"2026-10-16T15:20:00Z","v":9253,"vw":26.165602},{"c":26.15,"h":26.165,"l":26.14,"n":153,"o":26.155,"t":"2026-10-16T15:25:00Z","v":11964,"vw":26.155852},{"c":26.07,"h":26.145,"l":26.07,"n":556,"o":26.145,"t":"2026-10-16T15:30:00Z","v":88951,"vw":26.095632},{"c":26.06,"h":26.08,"l":26.05,"n":126,"o":26.08,"t":"2026-10-16T15:35:00Z","v":11497,"vw":26.065789},{"c":26.045,"h":26.06,"l":26.045,"n":111,"o":26.05,"t":"2026-10-16T15:40:00Z","v":9639,"vw":26.051511},{"c":26.02,"h":26.055,"l":26.02,"n":156,"o":26.055,"t":"2026-10-16T15:45:00Z","v":13279,"vw":26.042149},{"c":25.98,"h":26.015,"l":25.98,"n":95,"o":26.015,"t":"2026-10-16T15:50:00Z","v":5480,"vw":26.004619},{"c":25.965,"h":25.98,"l":25.965,"n":105,"o":25.98,"t":"2026-10-16T15:55:00Z","v":5568,"vw":25.973208},{"c":25.91,"h":25.965,"l":25.89,"n":250,"o":25.965,"t":"2026-10-16T16:00:00Z","v":24102,"vw":25.916917},{"c":25.905,"h":25.925,"l":25.9,"n":127,"o":25.925,"t":"2026-10-16T16:05:00Z","v":6967,"vw":25.92043},{"c":25.91,"h":25.92,"l":25.905,"n":121,"o":25.92,"t":"2026-10-16T16:10:00Z","v":3701,"vw":25.91308},{"c":25.92,"h":25.94,"l":25.9,"n":132,"o":25.935,"t":"2026-10-16T16:15:00Z","v":8041,"vw":25.916542},{"c":25.935,"h":25.94,"l":25.925,"n":106,"o":25.935,"t":"2026-10-16T16:20:00Z","v":5695,"vw":25.930805},{"c":25.925,"h":25.945,"l":25.925,"n":143,"o":25.935,"t":"2026-10-16T16:25:00Z","v":10358,"vw":25.936137},{"c":25.87,"h":25.925,"l":25.87,"n":125,"o":25.925,"t":"2026-10-16T16:30:00Z","v":7993,"vw":25.899246},{"c":25.845,"h":25.87,"l":25.845,"n":109,"o":25.865,"t":"2026-10-16T16:35:00Z","v":9768,"vw":25.858884},{"c":25.855,"h":25.855,"l":25.83,"n":139,"o":25.83,"t":"2026-10-16T16:40:00Z","v":7188,"vw":25.844386},{"c":25.79,"h":25.865,"l":25.79,"n":129,"o":25.86,"t":"2026-10-16T16:45:00Z","v":9382,"vw":25.835932},{"c":25.79,"h":25.805,"l":25.77,"n":102,"o":25.795,"t":"2026-10-16T16:50:00Z","v":8782,"vw":25.78674},{"c":25.805,"h":25.805,"l":25.77,"n":133,"o":25.8,"t":"2026-10-16T16:55:00Z","v":9303,"vw":25.785417},{"c":25.745,"h":25.8,"l":25.74,"n":171,"o":25.8,"t":"2026-10-16T17:00:00Z","v":11275,"vw":25.76276},{"c":25.73,"h":25.745,"l":25.725,"n":182,"o":25.74,"t":"2026-10-16T17:05:00Z","v":13787,"vw":25.733406},{"c":25.72,"h":25.745,"l":25.72,"n":123,"o":25.7301,"t":"2026-10-16T17:10:00Z","v":9378,"vw":25.73681},{"c":25.66,"h":25.725,"l":25.66,"n":192,"o":25.725,"t":"2026-10-16T17:15:00Z","v":16970,"vw":25.694198},{"c":25.7215,"h":25.7215,"l":25.665,"n":292,"o":25.665,"t":"2026-10-16T17:20:00Z","v":19432,"vw":25.677212},{"c":25.7424,"h":25.75,"l":25.725,"n":131,"o":25.725,"t":"2026-10-16T17:25:00Z","v":10877,"vw":25.734632},{"c":25.76,"h":25.76,"l":25.725,"n":76,"o":25.75,"t":"2026-10-16T17:30:00Z","v":4062,"vw":25.74534},{"c":25.755,"h":25.77,"l":25.75,"n":81,"o":25.77,"t":"2026-10-16T17:35:00Z","v":5146,"vw":25.761179},{"c":25.775,"h":25.805,"l":25.745,"n":214,"o":25.7501,"t":"2026-10-16T17:40:00Z","v":21064,"vw":25.783058},{"c":25.76,"h":25.775,"l":25.755,"n":101,"o":25.775,"t":"2026-10-16T17:45:00Z","v":7571,"vw":25.761593},{"c":25.745,"h":25.76,"l":25.745,"n":104,"o":25.76,"t":"2026-10-16T17:50:00Z","v":7949,"vw":25.748683},{"c":25.714,"h":25.7488,"l":25.71,"n":122,"o":25.7488,"t":"2026-10-16T17:55:00Z","v":11569,"vw":25.72345},{"c":25.695,"h":25.715,"l":25.685,"n":163,"o":25.715,"t":"2026-10-16T18:00:00Z","v":13722,"vw":25.697466},{"c":25.72,"h":25.72,"l":25.685,"n":105,"o":25.695,"t":"2026-10-16T18:05:00Z","v":9383,"vw":25.698636},{"c":25.725,"h":25.73,"l":25.715,"n":56,"o":25.715,"t":"2026-10-16T18:10:00Z","v":3943,"vw":25.72366},{"c":25.6713,"h":25.73,"l":25.6713,"n":103,"o":25.73,"t":"2026-10-16T18:15:00Z","v":10294,"vw":25.706251},{"c":25.695,"h":25.695,"l":25.665,"n":129,"o":25.67,"t":"2026-10-16T18:20:00Z","v":10897,"vw":25.668878},{"c":25.69,"h":25.695,"l":25.68,"n":120,"o":25.695,"t":"2026-10-16T18:25:00Z","v":13429,"vw":25.689707},{"c":25.69,"h":25.6999,"l":25.67,"n":171,"o":25.685,"t":"2026-10-16T18:30:00Z","v":13923,"vw":25.683291},{"c":25.695,"h":25.695,"l":25.681,"n":107,"o":25.69,"t":"2026-10-16T18:35:00Z","v":6557,"vw":25.690342},{"c":25.68,"h":25.71,"l":25.675,"n":154,"o":25.7,"t":"2026-10-16T18:40:00Z","v":12237,"vw":25.689624},{"c":25.665,"h":25.68,"l":25.665,"n":305,"o":25.68,"t":"2026-10-16T18:45:00Z","v":31031,"vw":25.66959},{"c":25.635,"h":25.6699,"l":25.635,"n":244,"o":25.665,"t":"2026-10-16T18:50:00Z","v":25323,"vw":25.648511},{"c":25.64,"h":25.64,"l":25.62,"n":204,"o":25.635,"t":"2026-10-16T18:55:00Z","v":18561,"vw":25.629444},{"c":25.6213,"h":25.64,"l":25.62,"n":200,"o":25.64,"t":"2026-10-16T19:00:00Z","v":18849,"vw":25.630363},{"c":25.62,"h":25.635,"l":25.61,"n":259,"o":25.625,"t":"2026-10-16T19:05:00Z","v":20979,"vw":25.621621},{"c":25.66,"h":25.66,"l":25.62,"n":225,"o":25.62,"t":"2026-10-16T19:10:00Z","v":16305,"vw":25.641543},{"c":25.645,"h":25.67,"l":25.64,"n":190,"o":25.665,"t":"2026-10-16T19:15:00Z","v":11278,"vw":25.654097},{"c":25.655,"h":25.67,"l":25.645,"n":237,"o":25.645,"t":"2026-10-16T19:20:00Z","v":17914,"vw":25.65224},{"c":25.68,"h":25.68,"l":25.65,"n":238,"o":25.655,"t":"2026-10-16T19:25:00Z","v":19537,"vw":25.658848},{"c":25.645,"h":25.69,"l":25.64,"n":288,"o":25.675,"t":"2026-10-16T19:30:00Z","v":28475,"vw":25.653779},{"c":25.645,"h":25.655,"l":25.645,"n":243,"o":25.645,"t":"2026-10-16T19:35:00Z","v":17921,"vw":25.647725},{"c":25.63,"h":25.65,"l":25.62,"n":355,"o":25.645,"t":"2026-10-16T19:40:00Z","v":28379,"vw":25.63187},{"c":25.67,"h":25.68,"l":25.635,"n":267,"o":25.635,"t":"2026-10-16T19:45:00Z","v":21415,"vw":25.652664},{"c":25.705,"h":25.7175,"l":25.68,"n":242,"o":25.68,"t":"2026-10-16T19:50:00Z","v":19050,"vw":25.70307},{"c":25.72,"h":25.73,"l":25.695,"n":993,"o":25.71,"t":"2026-10-16T19:55:00Z","v":117441,"vw":25.707852},{"c":25.72,"h":25.72,"l":25.72,"n":15,"o":25.72,"t":"2026-10-16T20:00:00Z","v":115941,"vw":25.72},{"c":25.38,"h":25.66,"l":25.3216,"n":29,"o":25.3216,"t":"2026-10-19T08:00:00Z","v":5045,"vw":25.507092},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-10-19T08:05:00Z","v":100,"vw":25.44},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-19T08:10:00Z","v":100,"vw":25.42},{"c":25.43,"h":25.43,"l":25.43,"n":4,"o":25.43,"t":"2026-10-19T08:15:00Z","v":584,"vw":25.43},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-10-19T08:40:00Z","v":292,"vw":25.48},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-10-19T08:55:00Z","v":400,"vw":25.48},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-19T09:10:00Z","v":100,"vw":25.43},{"c":25.4,"h":25.42,"l":25.39,"n":15,"o":25.42,"t":"2026-10-19T09:20:00Z","v":6369,"vw":25.401214},{"c":25.36,"h":25.38,"l":25.36,"n":3,"o":25.38,"t":"2026-10-19T09:25:00Z","v":3600,"vw":25.361622},{"c":25.33,"h":25.33,"l":25.33,"n":3,"o":25.33,"t":"2026-10-19T11:25:00Z","v":400,"vw":25.33},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-19T12:05:00Z","v":101,"vw":25.3},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-19T12:55:00Z","v":200,"vw":25.31},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-19T13:05:00Z","v":100,"vw":25.38},{"c":25.39,"h":25.39,"l":25.39,"n":2,"o":25.39,"t":"2026-10-19T13:10:00Z","v":902,"vw":25.39},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-19T13:25:00Z","v":100,"vw":25.35},{"c":25.36,"h":25.39,"l":25.33,"n":191,"o":25.35,"t":"2026-10-19T13:30:00Z","v":27384,"vw":25.356705},{"c":25.38,"h":25.44,"l":25.37,"n":138,"o":25.38,"t":"2026-10-19T13:35:00Z","v":11699,"vw":25.40626},{"c":25.36,"h":25.41,"l":25.36,"n":102,"o":25.375,"t":"2026-10-19T13:40:00Z","v":8029,"vw":25.376003},{"c":25.39,"h":25.39,"l":25.34,"n":151,"o":25.365,"t":"2026-10-19T13:45:00Z","v":16123,"vw":25.366803},{"c":25.4,"h":25.415,"l":25.38,"n":95,"o":25.385,"t":"2026-10-19T13:50:00Z","v":6659,"vw":25.396931},{"c":25.39,"h":25.4,"l":25.385,"n":104,"o":25.4,"t":"2026-10-19T13:55:00Z","v":10907,"vw":25.392615},{"c":25.335,"h":25.38,"l":25.315,"n":167,"o":25.38,"t":"2026-10-19T14:00:00Z","v":12299,"vw":25.338382},{"c":25.355,"h":25.36,"l":25.3301,"n":141,"o":25.335,"t":"2026-10-19T14:05:00Z","v":11082,"vw":25.342702},{"c":25.355,"h":25.36,"l":25.34,"n":80,"o":25.35,"t":"2026-10-19T14:10:00Z","v":13144,"vw":25.343376},{"c":25.425,"h":25.425,"l":25.355,"n":154,"o":25.355,"t":"2026-10-19T14:15:00Z","v":14934,"vw":25.380482},{"c":25.42,"h":25.44,"l":25.395,"n":152,"o":25.435,"t":"2026-10-19T14:20:00Z","v":10913,"vw":25.417727},{"c":25.415,"h":25.43,"l":25.405,"n":118,"o":25.42,"t":"2026-10-19T14:25:00Z","v":10753,"vw":25.415599},{"c":25.375,"h":25.415,"l":25.375,"n":83,"o":25.41,"t":"2026-10-19T14:30:00Z","v":5841,"vw":25.396456},{"c":25.345,"h":25.375,"l":25.34,"n":129,"o":25.37,"t":"2026-10-19T14:35:00Z","v":7360,"vw":25.361429},{"c":25.325,"h":25.345,"l":25.315,"n":87,"o":25.34,"t":"2026-10-19T14:40:00Z","v":11139,"vw":25.332614},{"c":25.31,"h":25.345,"l":25.31,"n":84,"o":25.32,"t":"2026-10-19T14:45:00Z","v":3428,"vw":25.323608},{"c":25.32,"h":25.32,"l":25.295,"n":100,"o":25.315,"t":"2026-10-19T14:50:00Z","v":6903,"vw":25.305301},{"c":25.33,"h":25.3451,"l":25.32,"n":133,"o":25.325,"t":"2026-10-19T14:55:00Z","v":14503,"vw":25.333748},{"c":25.315,"h":25.345,"l":25.3,"n":117,"o":25.34,"t":"2026-10-19T15:00:00Z","v":6405,"vw":25.319039},{"c":25.285,"h":25.335,"l":25.285,"n":126,"o":25.31,"t":"2026-10-19T15:05:00Z","v":11475,"vw":25.311233},{"c":25.315,"h":25.32,"l":25.2788,"n":60,"o":25.2874,"t":"2026-10-19T15:10:00Z","v":2947,"vw":25.296971},{"c":25.325,"h":25.34,"l":25.305,"n":185,"o":25.3103,"t":"2026-10-19T15:15:00Z","v":20865,"vw":25.312579},{"c":25.365,"h":25.375,"l":25.325,"n":134,"o":25.325,"t":"2026-10-19T15:20:00Z","v":14285,"vw":25.346479},{"c":25.425,"h":25.425,"l":25.36,"n":130,"o":25.375,"t":"2026-10-19T15:25:00Z","v":13827,"vw":25.406484},{"c":25.5,"h":25.53,"l":25.415,"n":2267,"o":25.425,"t":"2026-10-19T15:30:00Z","v":309323,"vw":25.500369},{"c":25.505,"h":25.515,"l":25.495,"n":169,"o":25.505,"t":"2026-10-19T15:35:00Z","v":16172,"vw":25.505998},{"c":25.48,"h":25.505,"l":25.475,"n":106,"o":25.505,"t":"2026-10-19T15:40:00Z","v":6611,"vw":25.484705},{"c":25.455,"h":25.47,"l":25.4501,"n":136,"o":25.47,"t":"2026-10-19T15:45:00Z","v":9947,"vw":25.461584},{"c":25.455,"h":25.47,"l":25.455,"n":84,"o":25.455,"t":"2026-10-19T15:50:00Z","v":4642,"vw":25.46386},{"c":25.435,"h":25.455,"l":25.435,"n":66,"o":25.445,"t":"2026-10-19T15:55:00Z","v":2951,"vw":25.445845},{"c":25.355,"h":25.42,"l":25.34,"n":91,"o":25.42,"t":"2026-10-19T16:00:00Z","v":3334,"vw":25.3791},{"c":25.34,"h":25.355,"l":25.33,"n":42,"o":25.355,"t":"2026-10-19T16:05:00Z","v":1528,"vw":25.341865},{"c":25.3327,"h":25.35,"l":25.33,"n":89,"o":25.33,"t":"2026-10-19T16:10:00Z","v":4385,"vw":25.340728},{"c":25.35,"h":25.36,"l":25.335,"n":75,"o":25.335,"t":"2026-10-19T16:15:00Z","v":3928,"vw":25.34678},{"c":25.335,"h":25.34,"l":25.325,"n":78,"o":25.34,"t":"2026-10-19T16:20:00Z","v":3925,"vw":25.331923},{"c":25.34,"h":25.345,"l":25.32,"n":70,"o":25.345,"t":"2026-10-19T16:25:00Z","v":3108,"vw":25.333286},{"c":25.33,"h":25.335,"l":25.3135,"n":93,"o":25.33,"t":"2026-10-19T16:30:00Z","v":6277,"vw":25.328406},{"c":25.34,"h":25.355,"l":25.32,"n":119,"o":25.32,"t":"2026-10-19T16:35:00Z","v":7118,"vw":25.340626},{"c":25.325,"h":25.345,"l":25.325,"n":124,"o":25.345,"t":"2026-10-19T16:40:00Z","v":4235,"vw":25.340127},{"c":25.305,"h":25.325,"l":25.305,"n":146,"o":25.325,"t":"2026-10-19T16:45:00Z","v":3771,"vw":25.312504},{"c":25.305,"h":25.31,"l":25.305,"n":55,"o":25.305,"t":"2026-10-19T16:50:00Z","v":1814,"vw":25.307258},{"c":25.295,"h":25.305,"l":25.295,"n":93,"o":25.305,"t":"2026-10-19T16:55:00Z","v":3050,"vw":25.299812},{"c":25.2862,"h":25.295,"l":25.285,"n":94,"o":25.295,"t":"2026-10-19T17:00:00Z","v":4477,"vw":25.288593},{"c":25.255,"h":25.2899,"l":25.255,"n":100,"o":25.285,"t":"2026-10-19T17:05:00Z","v":11342,"vw":25.280851},{"c":25.265,"h":25.265,"l":25.255,"n":70,"o":25.255,"t":"2026-10-19T17:10:00Z","v":3801,"vw":25.257906},{"c":25.27,"h":25.28,"l":25.25,"n":95,"o":25.255,"t":"2026-10-19T17:15:00Z","v":6066,"vw":25.263331},{"c":25.265,"h":25.275,"l":25.26,"n":82,"o":25.265,"t":"2026-10-19T17:20:00Z","v":3552,"vw":25.267285},{"c":25.285,"h":25.29,"l":25.27,"n":141,"o":25.27,"t":"2026-10-19T17:25:00Z","v":12652,"vw":25.276559},{"c":25.29,"h":25.295,"l":25.275,"n":73,"o":25.275,"t":"2026-10-19T17:30:00Z","v":4583,"vw":25.286973},{"c":25.28,"h":25.285,"l":25.265,"n":68,"o":25.28,"t":"2026-10-19T17:35:00Z","v":6566,"vw":25.27119},{"c":25.295,"h":25.32,"l":25.275,"n":157,"o":25.275,"t":"2026-10-19T17:40:00Z","v":21769,"vw":25.297803},{"c":25.285,"h":25.3,"l":25.285,"n":101,"o":25.295,"t":"2026-10-19T17:45:00Z","v":7571,"vw":25.293133},{"c":25.29,"h":25.29,"l":25.28,"n":55,"o":25.285,"t":"2026-10-19T17:50:00Z","v":2748,"vw":25.286944},{"c":25.285,"h":25.29,"l":25.2801,"n":85,"o":25.285,"t":"2026-10-19T17:55:00Z","v":5515,"vw":25.28629},{"c":25.274,"h":25.29,"l":25.26,"n":158,"o":25.285,"t":"2026-10-19T18:00:00Z","v":14752,"vw":25.27931},{"c":25.285,"h":25.285,"l":25.27,"n":73,"o":25.27,"t":"2026-10-19T18:05:00Z","v":3591,"vw":25.278386},{"c":25.3,"h":25.305,"l":25.285,"n":104,"o":25.285,"t":"2026-10-19T18:10:00Z","v":29607,"vw":25.292292},{"c":25.3,"h":25.3,"l":25.2901,"n":74,"o":25.2999,"t":"2026-10-19T18:15:00Z","v":4527,"vw":25.297739},{"c":25.305,"h":25.3051,"l":25.295,"n":112,"o":25.295,"t":"2026-10-19T18:20:00Z","v":6849,"vw":25.303356},{"c":25.275,"h":25.3,"l":25.2711,"n":127,"o":25.3,"t":"2026-10-19T18:25:00Z","v":9077,"vw":25.288062},{"c":25.265,"h":25.28,"l":25.26,"n":150,"o":25.2701,"t":"2026-10-19T18:30:00Z","v":12561,"vw":25.272588},{"c":25.275,"h":25.275,"l":25.255,"n":108,"o":25.26,"t":"2026-10-19T18:35:00Z","v":5745,"vw":25.263489},{"c":25.26,"h":25.28,"l":25.26,"n":83,"o":25.28,"t":"2026-10-19T18:40:00Z","v":7793,"vw":25.271823},{"c":25.28,"h":25.29,"l":25.27,"n":162,"o":25.27,"t":"2026-10-19T18:45:00Z","v":11787,"vw":25.283429},{"c":25.255,"h":25.275,"l":25.255,"n":100,"o":25.275,"t":"2026-10-19T18:50:00Z","v":5799,"vw":25.263944},{"c":25.255,"h":25.26,"l":25.255,"n":79,"o":25.255,"t":"2026-10-19T18:55:00Z","v":3315,"vw":25.255866},{"c":25.2674,"h":25.27,"l":25.255,"n":113,"o":25.255,"t":"2026-10-19T19:00:00Z","v":11097,"vw":25.264873},{"c":25.245,"h":25.27,"l":25.245,"n":195,"o":25.265,"t":"2026-10-19T19:05:00Z","v":10206,"vw":25.262106},{"c":25.245,"h":25.245,"l":25.24,"n":126,"o":25.24,"t":"2026-10-19T19:10:00Z","v":8382,"vw":25.244742},{"c":25.27,"h":25.27,"l":25.245,"n":141,"o":25.245,"t":"2026-10-19T19:15:00Z","v":9469,"vw":25.261787},{"c":25.28,"h":25.28,"l":25.27,"n":142,"o":25.27,"t":"2026-10-19T19:20:00Z","v":15357,"vw":25.276981},{"c":25.265,"h":25.2799,"l":25.26,"n":125,"o":25.2799,"t":"2026-10-19T19:25:00Z","v":9216,"vw":25.275082},{"c":25.285,"h":25.285,"l":25.26,"n":157,"o":25.26,"t":"2026-10-19T19:30:00Z","v":11016,"vw":25.274132},{"c":25.255,"h":25.285,"l":25.255,"n":214,"o":25.285,"t":"2026-10-19T19:35:00Z","v":23101,"vw":25.269901},{"c":25.275,"h":25.29,"l":25.255,"n":158,"o":25.255,"t":"2026-10-19T19:40:00Z","v":15928,"vw":25.276141},{"c":25.275,"h":25.28,"l":25.27,"n":140,"o":25.275,"t":"2026-10-19T19:45:00Z","v":13286,"vw":25.274077},{"c":25.27,"h":25.28,"l":25.265,"n":173,"o":25.2701,"t":"2026-10-19T19:50:00Z","v":16768,"vw":25.272821},{"c":25.25,"h":25.28,"l":25.25,"n":648,"o":25.275,"t":"2026-10-19T19:55:00Z","v":44166,"vw":25.270168},{"c":25.25,"h":25.25,"l":25.25,"n":18,"o":25.25,"t":"2026-10-19T20:00:00Z","v":36478,"vw":25.25},{"c":25.45,"h":25.52,"l":25.23,"n":6,"o":25.23,"t":"2026-10-20T08:00:00Z","v":747,"vw":25.43914},{"c":25.37,"h":25.37,"l":25.29,"n":6,"o":25.29,"t":"2026-10-20T08:05:00Z","v":1315,"vw":25.308462},{"c":25.16,"h":25.17,"l":25.16,"n":5,"o":25.17,"t":"2026-10-20T12:40:00Z","v":1986,"vw":25.165172},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-10-20T12:45:00Z","v":990,"vw":25.24},{"c":25.28,"h":25.29,"l":25.22,"n":5,"o":25.24,"t":"2026-10-20T13:25:00Z","v":1311,"vw":25.239115},{"c":25.28,"h":25.28,"l":25.25,"n":101,"o":25.27,"t":"2026-10-20T13:30:00Z","v":18312,"vw":25.276407},{"c":25.37,"h":25.37,"l":25.28,"n":113,"o":25.28,"t":"2026-10-20T13:35:00Z","v":14149,"vw":25.332222},{"c":25.34,"h":25.38,"l":25.33,"n":149,"o":25.37,"t":"2026-10-20T13:40:00Z","v":30296,"vw":25.35397},{"c":25.38,"h":25.41,"l":25.325,"n":154,"o":25.335,"t":"2026-10-20T13:45:00Z","v":25442,"vw":25.369978},{"c":25.41,"h":25.41,"l":25.385,"n":102,"o":25.385,"t":"2026-10-20T13:50:00Z","v":16731,"vw":25.398259},{"c":25.395,"h":25.42,"l":25.39,"n":105,"o":25.41,"t":"2026-10-20T13:55:00Z","v":10536,"vw":25.407568},{"c":25.38,"h":25.42,"l":25.38,"n":136,"o":25.395,"t":"2026-10-20T14:00:00Z","v":9512,"vw":25.404955},{"c":25.435,"h":25.455,"l":25.39,"n":128,"o":25.4,"t":"2026-10-20T14:05:00Z","v":8512,"vw":25.419997},{"c":25.495,"h":25.495,"l":25.415,"n":140,"o":25.425,"t":"2026-10-20T14:10:00Z","v":11315,"vw":25.454644},{"c":25.55,"h":25.555,"l":25.485,"n":277,"o":25.485,"t":"2026-10-20T14:15:00Z","v":44754,"vw":25.516925},{"c":25.755,"h":25.755,"l":25.56,"n":426,"o":25.56,"t":"2026-10-20T14:20:00Z","v":55325,"vw":25.656849},{"c":25.81,"h":25.825,"l":25.735,"n":203,"o":25.76,"t":"2026-10-20T14:25:00Z","v":32091,"vw":25.779664},{"c":25.73,"h":25.83,"l":25.72,"n":255,"o":25.81,"t":"2026-10-20T14:30:00Z","v":18982,"vw":25.805425},{"c":25.75,"h":25.77,"l":25.725,"n":141,"o":25.73,"t":"2026-10-20T14:35:00Z","v":15404,"vw":25.740954},{"c":25.75,"h":25.8,"l":25.725,"n":169,"o":25.735,"t":"2026-10-20T14:40:00Z","v":12284,"vw":25.757643},{"c":25.675,"h":25.735,"l":25.675,"n":117,"o":25.735,"t":"2026-10-20T14:45:00Z","v":7637,"vw":25.70471},{"c":25.71,"h":25.72,"l":25.6775,"n":107,"o":25.68,"t":"2026-10-20T14:50:00Z","v":4119,"vw":25.686617},{"c":25.7,"h":25.72,"l":25.69,"n":138,"o":25.71,"t":"2026-10-20T14:55:00Z","v":12450,"vw":25.707223},{"c":25.63,"h":25.69,"l":25.63,"n":95,"o":25.675,"t":"2026-10-20T15:00:00Z","v":5395,"vw":25.661932},{"c":25.645,"h":25.67,"l":25.63,"n":91,"o":25.63,"t":"2026-10-20T15:05:00Z","v":2590,"vw":25.65282},{"c":25.49,"h":25.635,"l":25.475,"n":512,"o":25.635,"t":"2026-10-20T15:10:00Z","v":59785,"vw":25.555767},{"c":25.5299,"h":25.535,"l":25.495,"n":252,"o":25.51,"t":"2026-10-20T15:15:00Z","v":32064,"vw":25.514108},{"c":25.49,"h":25.545,"l":25.47,"n":166,"o":25.53,"t":"2026-10-20T15:20:00Z","v":11820,"vw":25.50142},{"c":25.5,"h":25.5,"l":25.475,"n":166,"o":25.49,"t":"2026-10-20T15:25:00Z","v":17102,"vw":25.493541},{"c":25.485,"h":25.505,"l":25.44,"n":486,"o":25.49,"t":"2026-10-20T15:30:00Z","v":66932,"vw":25.47376},{"c":25.52,"h":25.52,"l":25.485,"n":103,"o":25.485,"t":"2026-10-20T15:35:00Z","v":5036,"vw":25.509882},{"c":25.545,"h":25.55,"l":25.52,"n":107,"o":25.52,"t":"2026-10-20T15:40:00Z","v":4799,"vw":25.538231},{"c":25.52,"h":25.52,"l":25.495,"n":96,"o":25.5101,"t":"2026-10-20T15:45:00Z","v":5483,"vw":25.505423},{"c":25.52,"h":25.535,"l":25.515,"n":79,"o":25.52,"t":"2026-10-20T15:50:00Z","v":3450,"vw":25.522874},{"c":25.545,"h":25.55,"l":25.53,"n":94,"o":25.53,"t":"2026-10-20T15:55:00Z","v":6754,"vw":25.540925},{"c":25.54,"h":25.565,"l":25.54,"n":77,"o":25.545,"t":"2026-10-20T16:00:00Z","v":2891,"vw":25.552753},{"c":25.54,"h":25.55,"l":25.54,"n":92,"o":25.54,"t":"2026-10-20T16:05:00Z","v":4304,"vw":25.541363},{"c":25.52,"h":25.545,"l":25.51,"n":95,"o":25.545,"t":"2026-10-20T16:10:00Z","v":4271,"vw":25.524625},{"c":25.4913,"h":25.54,"l":25.4913,"n":96,"o":25.53,"t":"2026-10-20T16:15:00Z","v":5543,"vw":25.522145},{"c":25.525,"h":25.525,"l":25.49,"n":93,"o":25.4913,"t":"2026-10-20T16:20:00Z","v":9276,"vw":25.496814},{"c":25.535,"h":25.545,"l":25.52,"n":87,"o":25.52,"t":"2026-10-20T16:25:00Z","v":3636,"vw":25.533797},{"c":25.5358,"h":25.5499,"l":25.53,"n":76,"o":25.54,"t":"2026-10-20T16:30:00Z","v":6733,"vw":25.537518},{"c":25.555,"h":25.565,"l":25.54,"n":75,"o":25.54,"t":"2026-10-20T16:35:00Z","v":4664,"vw":25.554572},{"c":25.5383,"h":25.555,"l":25.53,"n":129,"o":25.55,"t":"2026-10-20T16:40:00Z","v":13760,"vw":25.540944},{"c":25.545,"h":25.545,"l":25.52,"n":131,"o":25.53,"t":"2026-10-20T16:45:00Z","v":5474,"vw":25.532779},{"c":25.515,"h":25.5451,"l":25.51,"n":130,"o":25.5413,"t":"2026-10-20T16:50:00Z","v":9772,"vw":25.529018},{"c":25.51,"h":25.52,"l":25.51,"n":68,"o":25.52,"t":"2026-10-20T16:55:00Z","v":2397,"vw":25.516326},{"c":25.51,"h":25.525,"l":25.505,"n":143,"o":25.51,"t":"2026-10-20T17:00:00Z","v":5374,"vw":25.513154},{"c":25.495,"h":25.51,"l":25.495,"n":81,"o":25.5099,"t":"2026-10-20T17:05:00Z","v":5371,"vw":25.502236},{"c":25.505,"h":25.51,"l":25.5,"n":75,"o":25.505,"t":"2026-10-20T17:10:00Z","v":5731,"vw":25.503645},{"c":25.515,"h":25.52,"l":25.505,"n":125,"o":25.505,"t":"2026-10-20T17:15:00Z","v":6125,"vw":25.51353},{"c":25.525,"h":25.53,"l":25.51,"n":94,"o":25.5113,"t":"2026-10-20T17:20:00Z","v":6865,"vw":25.519566},{"c":25.53,"h":25.53,"l":25.5201,"n":82,"o":25.525,"t":"2026-10-20T17:25:00Z","v":12995,"vw":25.523591},{"c":25.55,"h":25.56,"l":25.525,"n":262,"o":25.53,"t":"2026-10-20T17:30:00Z","v":18988,"vw":25.539093},{"c":25.535,"h":25.5499,"l":25.535,"n":65,"o":25.5499,"t":"2026-10-20T17:35:00Z","v":4071,"vw":25.540962},{"c":25.535,"h":25.535,"l":25.53,"n":112,"o":25.535,"t":"2026-10-20T17:40:00Z","v":10036,"vw":25.534923},{"c":25.545,"h":25.545,"l":25.535,"n":97,"o":25.535,"t":"2026-10-20T17:45:00Z","v":7890,"vw":25.53749},{"c":25.545,"h":25.545,"l":25.545,"n":40,"o":25.545,"t":"2026-10-20T17:50:00Z","v":2260,"vw":25.545},{"c":25.535,"h":25.545,"l":25.53,"n":111,"o":25.545,"t":"2026-10-20T17:55:00Z","v":6702,"vw":25.535973},{"c":25.545,"h":25.555,"l":25.5301,"n":169,"o":25.54,"t":"2026-10-20T18:00:00Z","v":17149,"vw":25.540946},{"c":25.55,"h":25.55,"l":25.54,"n":117,"o":25.545,"t":"2026-10-20T18:05:00Z","v":6065,"vw":25.543442},{"c":25.555,"h":25.56,"l":25.5401,"n":72,"o":25.545,"t":"2026-10-20T18:10:00Z","v":8237,"vw":25.552656},{"c":25.55,"h":25.555,"l":25.55,"n":53,"o":25.555,"t":"2026-10-20T18:15:00Z","v":3425,"vw":25.553441},{"c":25.5301,"h":25.54,"l":25.5301,"n":19,"o":25.54,"t":"2026-10-20T18:20:00Z","v":1458,"vw":25.536402},{"c":25.53,"h":25.53,"l":25.525,"n":92,"o":25.53,"t":"2026-10-20T18:25:00Z","v":4681,"vw":25.529587},{"c":25.54,"h":25.55,"l":25.5342,"n":90,"o":25.535,"t":"2026-10-20T18:30:00Z","v":5384,"vw":25.541237},{"c":25.545,"h":25.55,"l":25.54,"n":83,"o":25.545,"t":"2026-10-20T18:35:00Z","v":8008,"vw":25.54533},{"c":25.525,"h":25.5493,"l":25.5236,"n":172,"o":25.545,"t":"2026-10-20T18:40:00Z","v":11757,"vw":25.535912},{"c":25.535,"h":25.545,"l":25.5201,"n":148,"o":25.5201,"t":"2026-10-20T18:45:00Z","v":14912,"vw":25.533125},{"c":25.55,"h":25.55,"l":25.53,"n":110,"o":25.535,"t":"2026-10-20T18:50:00Z","v":10340,"vw":25.537107},{"c":25.545,"h":25.55,"l":25.54,"n":114,"o":25.545,"t":"2026-10-20T18:55:00Z","v":12873,"vw":25.543578},{"c":25.525,"h":25.55,"l":25.525,"n":176,"o":25.545,"t":"2026-10-20T19:00:00Z","v":20888,"vw":25.540687},{"c":25.535,"h":25.535,"l":25.525,"n":99,"o":25.525,"t":"2026-10-20T19:05:00Z","v":6393,"vw":25.532515},{"c":25.515,"h":25.5357,"l":25.515,"n":153,"o":25.53,"t":"2026-10-20T19:10:00Z","v":11757,"vw":25.528697},{"c":25.5077,"h":25.515,"l":25.5001,"n":133,"o":25.515,"t":"2026-10-20T19:15:00Z","v":13976,"vw":25.511167},{"c":25.515,"h":25.52,"l":25.5,"n":207,"o":25.51,"t":"2026-10-20T19:20:00Z","v":42017,"vw":25.514754},{"c":25.535,"h":25.54,"l":25.51,"n":194,"o":25.515,"t":"2026-10-20T19:25:00Z","v":13962,"vw":25.528422},{"c":25.535,"h":25.55,"l":25.52,"n":195,"o":25.53,"t":"2026-10-20T19:30:00Z","v":17603,"vw":25.536887},{"c":25.505,"h":25.53,"l":25.5,"n":181,"o":25.53,"t":"2026-10-20T19:35:00Z","v":16756,"vw":25.510801},{"c":25.52,"h":25.525,"l":25.51,"n":176,"o":25.51,"t":"2026-10-20T19:40:00Z","v":16591,"vw":25.517658},{"c":25.515,"h":25.525,"l":25.51,"n":215,"o":25.525,"t":"2026-10-20T19:45:00Z","v":16238,"vw":25.517554},{"c":25.52,"h":25.52,"l":25.51,"n":157,"o":25.515,"t":"2026-10-20T19:50:00Z","v":11442,"vw":25.514941},{"c":25.5,"h":25.535,"l":25.5,"n":579,"o":25.515,"t":"2026-10-20T19:55:00Z","v":53459,"vw":25.517818},{"c":25.49,"h":25.49,"l":25.49,"n":20,"o":25.49,"t":"2026-10-20T20:00:00Z","v":39063,"vw":25.49},{"c":25.71,"h":25.74,"l":25.71,"n":3,"o":25.74,"t":"2026-10-21T11:45:00Z","v":232,"vw":25.723889},{"c":25.95,"h":25.95,"l":25.94,"n":2,"o":25.94,"t":"2026-10-21T13:25:00Z","v":200,"vw":25.945},{"c":25.89,"h":25.95,"l":25.87,"n":157,"o":25.94,"t":"2026-10-21T13:30:00Z","v":21525,"vw":25.924335},{"c":25.8,"h":25.9,"l":25.795,"n":105,"o":25.9,"t":"2026-10-21T13:35:00Z","v":6777,"vw":25.851991},{"c":25.84,"h":25.85,"l":25.81,"n":165,"o":25.82,"t":"2026-10-21T13:40:00Z","v":24847,"vw":25.826447},{"c":25.86,"h":25.87,"l":25.82,"n":219,"o":25.84,"t":"2026-10-21T13:45:00Z","v":28904,"vw":25.843458},{"c":25.86,"h":25.86,"l":25.83,"n":87,"o":25.84,"t":"2026-10-21T13:50:00Z","v":7004,"vw":25.83928},{"c":25.84,"h":25.88,"l":25.84,"n":121,"o":25.86,"t":"2026-10-21T13:55:00Z","v":10466,"vw":25.862121},{"c":25.825,"h":25.86,"l":25.82,"n":156,"o":25.835,"t":"2026-10-21T14:00:00Z","v":11182,"vw":25.836957},{"c":25.795,"h":25.83,"l":25.79,"n":141,"o":25.82,"t":"2026-10-21T14:05:00Z","v":11989,"vw":25.810498},{"c":25.835,"h":25.85,"l":25.8,"n":154,"o":25.8,"t":"2026-10-21T14:10:00Z","v":12703,"vw":25.839589},{"c":25.785,"h":25.84,"l":25.785,"n":161,"o":25.84,"t":"2026-10-21T14:15:00Z","v":20951,"vw":25.815886},{"c":25.805,"h":25.815,"l":25.7896,"n":133,"o":25.79,"t":"2026-10-21T14:20:00Z","v":7773,"vw":25.801354},{"c":25.855,"h":25.87,"l":25.81,"n":161,"o":25.81,"t":"2026-10-21T14:25:00Z","v":9749,"vw":25.836942},{"c":25.865,"h":25.9,"l":25.86,"n":143,"o":25.86,"t":"2026-10-21T14:30:00Z","v":12861,"vw":25.870168},{"c":25.825,"h":25.87,"l":25.825,"n":168,"o":25.87,"t":"2026-10-21T14:35:00Z","v":9309,"vw":25.849952},{"c":25.86,"h":25.86,"l":25.82,"n":150,"o":25.8339,"t":"2026-10-21T14:40:00Z","v":7552,"vw":25.827776},{"c":25.8,"h":25.855,"l":25.795,"n":117,"o":25.855,"t":"2026-10-21T14:45:00Z","v":6805,"vw":25.819109},{"c":25.78,"h":25.81,"l":25.775,"n":123,"o":25.8099,"t":"2026-10-21T14:50:00Z","v":7533,"vw":25.789543},{"c":25.77,"h":25.7899,"l":25.765,"n":165,"o":25.78,"t":"2026-10-21T14:55:00Z","v":10857,"vw":25.775978},{"c":25.785,"h":25.79,"l":25.77,"n":139,"o":25.77,"t":"2026-10-21T15:00:00Z","v":6812,"vw":25.782776},{"c":25.79,"h":25.8,"l":25.77,"n":149,"o":25.785,"t":"2026-10-21T15:05:00Z","v":17370,"vw":25.792764},{"c":25.835,"h":25.835,"l":25.79,"n":367,"o":25.79,"t":"2026-10-21T15:10:00Z","v":42838,"vw":25.802161},{"c":25.825,"h":25.845,"l":25.825,"n":145,"o":25.835,"t":"2026-10-21T15:15:00Z","v":10844,"vw":25.833975},{"c":25.82,"h":25.84,"l":25.82,"n":140,"o":25.825,"t":"2026-10-21T15:20:00Z","v":7225,"vw":25.829355},{"c":25.865,"h":25.865,"l":25.8,"n":223,"o":25.815,"t":"2026-10-21T15:25:00Z","v":28751,"vw":25.824717},{"c":25.88,"h":25.905,"l":25.845,"n":444,"o":25.865,"t":"2026-10-21T15:30:00Z","v":50069,"vw":25.870834},{"c":25.915,"h":25.915,"l":25.88,"n":131,"o":25.885,"t":"2026-10-21T15:35:00Z","v":6789,"vw":25.901683},{"c":25.87,"h":25.91,"l":25.8601,"n":113,"o":25.91,"t":"2026-10-21T15:40:00Z","v":4794,"vw":25.887208},{"c":25.86,"h":25.88,"l":25.86,"n":119,"o":25.88,"t":"2026-10-21T15:45:00Z","v":6091,"vw":25.866956},{"c":25.865,"h":25.88,"l":25.865,"n":94,"o":25.865,"t":"2026-10-21T15:50:00Z","v":3621,"vw":25.872111},{"c":25.855,"h":25.87,"l":25.84,"n":132,"o":25.87,"t":"2026-10-21T15:55:00Z","v":13291,"vw":25.852219},{"c":25.85,"h":25.86,"l":25.85,"n":138,"o":25.855,"t":"2026-10-21T16:00:00Z","v":21375,"vw":25.854579},{"c":25.84,"h":25.855,"l":25.835,"n":93,"o":25.8502,"t":"2026-10-21T16:05:00Z","v":6579,"vw":25.848234},{"c":25.85,"h":25.85,"l":25.84,"n":63,"o":25.845,"t":"2026-10-21T16:10:00Z","v":3807,"vw":25.843762},{"c":25.885,"h":25.885,"l":25.85,"n":60,"o":25.85,"t":"2026-10-21T16:15:00Z","v":64219,"vw":25.868699},{"c":25.89,"h":25.89,"l":25.88,"n":82,"o":25.885,"t":"2026-10-21T16:20:00Z","v":110596,"vw":25.886154},{"c":25.9,"h":25.9,"l":25.885,"n":89,"o":25.885,"t":"2026-10-21T16:25:00Z","v":5086,"vw":25.893192},{"c":25.885,"h":25.9,"l":25.885,"n":86,"o":25.895,"t":"2026-10-21T16:30:00Z","v":6968,"vw":25.89007},{"c":25.965,"h":25.97,"l":25.865,"n":264,"o":25.885,"t":"2026-10-21T16:35:00Z","v":32914,"vw":25.901068},{"c":25.895,"h":25.99,"l":25.88,"n":153,"o":25.97,"t":"2026-10-21T16:40:00Z","v":13541,"vw":25.931772},{"c":25.88,"h":25.9,"l":25.87,"n":87,"o":25.89,"t":"2026-10-21T16:45:00Z","v":7983,"vw":25.880739},{"c":25.87,"h":25.885,"l":25.87,"n":52,"o":25.885,"t":"2026-10-21T16:50:00Z","v":4147,"vw":25.87805},{"c":25.87,"h":25.88,"l":25.865,"n":76,"o":25.875,"t":"2026-10-21T16:55:00Z","v":5189,"vw":25.874203},{"c":25.86,"h":25.87,"l":25.85,"n":177,"o":25.86,"t":"2026-10-21T17:00:00Z","v":9201,"vw":25.858242},{"c":25.8798,"h":25.8798,"l":25.86,"n":128,"o":25.86,"t":"2026-10-21T17:05:00Z","v":5949,"vw":25.870923},{"c":25.89,"h":25.89,"l":25.88,"n":107,"o":25.88,"t":"2026-10-21T17:10:00Z","v":5182,"vw":25.883704},{"c":25.865,"h":25.885,"l":25.865,"n":81,"o":25.885,"t":"2026-10-21T17:15:00Z","v":3902,"vw":25.87856},{"c":25.87,"h":25.87,"l":25.8599,"n":87,"o":25.865,"t":"2026-10-21T17:20:00Z","v":2878,"vw":25.863848},{"c":25.87,"h":25.875,"l":25.865,"n":71,"o":25.875,"t":"2026-10-21T17:25:00Z","v":3049,"vw":25.872694},{"c":25.87,"h":25.87,"l":25.865,"n":107,"o":25.87,"t":"2026-10-21T17:30:00Z","v":9046,"vw":25.868082},{"c":25.86,"h":25.87,"l":25.855,"n":88,"o":25.87,"t":"2026-10-21T17:35:00Z","v":10861,"vw":25.861679},{"c":25.865,"h":25.875,"l":25.86,"n":92,"o":25.86,"t":"2026-10-21T17:40:00Z","v":4265,"vw":25.867626},{"c":25.865,"h":25.865,"l":25.865,"n":90,"o":25.865,"t":"2026-10-21T17:45:00Z","v":5201,"vw":25.865},{"c":25.875,"h":25.88,"l":25.8601,"n":112,"o":25.8699,"t":"2026-10-21T17:50:00Z","v":6635,"vw":25.869695},{"c":25.87,"h":25.88,"l":25.87,"n":110,"o":25.88,"t":"2026-10-21T17:55:00Z","v":4741,"vw":25.87598},{"c":25.855,"h":25.879,"l":25.855,"n":125,"o":25.875,"t":"2026-10-21T18:00:00Z","v":7907,"vw":25.863682},{"c":25.855,"h":25.855,"l":25.85,"n":96,"o":25.85,"t":"2026-10-21T18:05:00Z","v":4204,"vw":25.85315},{"c":25.845,"h":25.855,"l":25.84,"n":75,"o":25.85,"t":"2026-10-21T18:10:00Z","v":3643,"vw":25.849206},{"c":25.865,"h":25.87,"l":25.85,"n":98,"o":25.85,"t":"2026-10-21T18:15:00Z","v":7421,"vw":25.86246},{"c":25.85,"h":25.865,"l":25.84,"n":103,"o":25.865,"t":"2026-10-21T18:20:00Z","v":6009,"vw":25.850473},{"c":25.86,"h":25.865,"l":25.845,"n":130,"o":25.845,"t":"2026-10-21T18:25:00Z","v":10521,"vw":25.854529},{"c":25.86,"h":25.865,"l":25.86,"n":99,"o":25.86,"t":"2026-10-21T18:30:00Z","v":5223,"vw":25.863377},{"c":25.865,"h":25.865,"l":25.86,"n":85,"o":25.865,"t":"2026-10-21T18:35:00Z","v":3910,"vw":25.86426},{"c":25.875,"h":25.88,"l":25.865,"n":62,"o":25.8651,"t":"2026-10-21T18:40:00Z","v":4679,"vw":25.867981},{"c":25.7801,"h":25.875,"l":25.7801,"n":301,"o":25.875,"t":"2026-10-21T18:45:00Z","v":28162,"vw":25.847025},{"c":25.79,"h":25.8,"l":25.76,"n":164,"o":25.7801,"t":"2026-10-21T18:50:00Z","v":15086,"vw":25.783123},{"c":25.705,"h":25.78,"l":25.705,"n":148,"o":25.78,"t":"2026-10-21T18:55:00Z","v":11582,"vw":25.726628},{"c":25.65,"h":25.7,"l":25.595,"n":284,"o":25.7,"t":"2026-10-21T19:00:00Z","v":20485,"vw":25.641566},{"c":25.67,"h":25.7099,"l":25.6342,"n":137,"o":25.65,"t":"2026-10-21T19:05:00Z","v":10028,"vw":25.663394},{"c":25.685,"h":25.69,"l":25.64,"n":117,"o":25.665,"t":"2026-10-21T19:10:00Z","v":8673,"vw":25.665736},{"c":25.67,"h":25.7,"l":25.665,"n":229,"o":25.685,"t":"2026-10-21T19:15:00Z","v":24325,"vw":25.686585},{"c":25.67,"h":25.69,"l":25.65,"n":232,"o":25.67,"t":"2026-10-21T19:20:00Z","v":20652,"vw":25.667226},{"c":25.74,"h":25.74,"l":25.675,"n":207,"o":25.675,"t":"2026-10-21T19:25:00Z","v":23985,"vw":25.702639},{"c":25.735,"h":25.74,"l":25.725,"n":181,"o":25.74,"t":"2026-10-21T19:30:00Z","v":16735,"vw":25.73592},{"c":25.745,"h":25.75,"l":25.72,"n":187,"o":25.735,"t":"2026-10-21T19:35:00Z","v":11531,"vw":25.732087},{"c":25.745,"h":25.745,"l":25.73,"n":164,"o":25.745,"t":"2026-10-21T19:40:00Z","v":9258,"vw":25.741159},{"c":25.78,"h":25.785,"l":25.745,"n":204,"o":25.7499,"t":"2026-10-21T19:45:00Z","v":14011,"vw":25.77127},{"c":25.795,"h":25.8075,"l":25.77,"n":256,"o":25.78,"t":"2026-10-21T19:50:00Z","v":24659,"vw":25.789536},{"c":25.8,"h":25.81,"l":25.77,"n":632,"o":25.79,"t":"2026-10-21T19:55:00Z","v":48732,"vw":25.783769},{"c":25.79,"h":25.79,"l":25.79,"n":20,"o":25.79,"t":"2026-10-21T20:00:00Z","v":84478,"vw":25.79},{"c":25.2,"h":25.45,"l":25.2,"n":15,"o":25.32,"t":"2026-10-22T08:00:00Z","v":4403,"vw":25.326084},{"c":25.22,"h":25.22,"l":25.16,"n":24,"o":25.16,"t":"2026-10-22T08:10:00Z","v":2344,"vw":25.185714},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-10-22T08:20:00Z","v":116,"vw":25.21},{"c":25.2,"h":25.2,"l":25.2,"n":2,"o":25.2,"t":"2026-10-22T09:00:00Z","v":500,"vw":25.2},{"c":25.14,"h":25.15,"l":25.14,"n":2,"o":25.15,"t":"2026-10-22T09:05:00Z","v":900,"vw":25.145556},{"c":25.14,"h":25.14,"l":25.14,"n":7,"o":25.14,"t":"2026-10-22T09:30:00Z","v":1282,"vw":25.14},{"c":25.1938,"h":25.1938,"l":25.1938,"n":1,"o":25.1938,"t":"2026-10-22T11:00:00Z","v":200,"vw":25.1938},{"c":25.15,"h":25.15,"l":25.13,"n":2,"o":25.13,"t":"2026-10-22T11:35:00Z","v":200,"vw":25.14},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-22T11:40:00Z","v":100,"vw":25.15},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-22T12:40:00Z","v":400,"vw":25.15},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-10-22T13:25:00Z","v":100,"vw":25.17},{"c":25.27,"h":25.2748,"l":25.18,"n":233,"o":25.2,"t":"2026-10-22T13:30:00Z","v":37935,"vw":25.223467},{"c":25.31,"h":25.35,"l":25.295,"n":127,"o":25.295,"t":"2026-10-22T13:35:00Z","v":11215,"vw":25.317647},{"c":25.33,"h":25.34,"l":25.3101,"n":116,"o":25.33,"t":"2026-10-22T13:40:00Z","v":17895,"vw":25.326804},{"c":25.27,"h":25.34,"l":25.26,"n":231,"o":25.32,"t":"2026-10-22T13:45:00Z","v":59491,"vw":25.30926},{"c":25.265,"h":25.28,"l":25.255,"n":140,"o":25.27,"t":"2026-10-22T13:50:00Z","v":18495,"vw":25.271397},{"c":25.29,"h":25.31,"l":25.265,"n":83,"o":25.27,"t":"2026-10-22T13:55:00Z","v":6834,"vw":25.28311},{"c":25.25,"h":25.3,"l":25.25,"n":135,"o":25.2899,"t":"2026-10-22T14:00:00Z","v":9998,"vw":25.280234},{"c":25.21,"h":25.265,"l":25.21,"n":166,"o":25.255,"t":"2026-10-22T14:05:00Z","v":14561,"vw":25.239008},{"c":25.175,"h":25.22,"l":25.17,"n":196,"o":25.22,"t":"2026-10-22T14:10:00Z","v":22464,"vw":25.201412},{"c":25.145,"h":25.16,"l":25.111,"n":175,"o":25.16,"t":"2026-10-22T14:15:00Z","v":14582,"vw":25.137402},{"c":25.125,"h":25.1388,"l":25.11,"n":159,"o":25.135,"t":"2026-10-22T14:20:00Z","v":18942,"vw":25.124159},{"c":25.065,"h":25.1299,"l":25.065,"n":143,"o":25.12,"t":"2026-10-22T14:25:00Z","v":9984,"vw":25.107054},{"c":25.03,"h":25.085,"l":25.03,"n":149,"o":25.065,"t":"2026-10-22T14:30:00Z","v":9065,"vw":25.051368},{"c":24.95,"h":25.02,"l":24.95,"n":177,"o":25.02,"t":"2026-10-22T14:35:00Z","v":15331,"vw":24.991197},{"c":24.94,"h":24.98,"l":24.92,"n":149,"o":24.96,"t":"2026-10-22T14:40:00Z","v":21252,"vw":24.952796},{"c":24.95,"h":24.955,"l":24.91,"n":132,"o":24.935,"t":"2026-10-22T14:45:00Z","v":13340,"vw":24.92679},{"c":24.945,"h":24.97,"l":24.925,"n":152,"o":24.95,"t":"2026-10-22T14:50:00Z","v":13074,"vw":24.942951},{"c":24.98,"h":24.985,"l":24.9312,"n":123,"o":24.97,"t":"2026-10-22T14:55:00Z","v":9682,"vw":24.958552},{"c":24.935,"h":24.975,"l":24.93,"n":171,"o":24.975,"t":"2026-10-22T15:00:00Z","v":19340,"vw":24.942504},{"c":24.95,"h":24.975,"l":24.935,"n":138,"o":24.965,"t":"2026-10-22T15:05:00Z","v":11531,"vw":24.955221},{"c":24.93,"h":24.965,"l":24.93,"n":168,"o":24.96,"t":"2026-10-22T15:10:00Z","v":13628,"vw":24.952879},{"c":24.995,"h":25.005,"l":24.935,"n":125,"o":24.935,"t":"2026-10-22T15:15:00Z","v":11257,"vw":24.963472},{"c":24.995,"h":25.005,"l":24.97,"n":196,"o":25.005,"t":"2026-10-22T15:20:00Z","v":14387,"vw":24.991169},{"c":24.925,"h":24.995,"l":24.925,"n":250,"o":24.995,"t":"2026-10-22T15:25:00Z","v":16958,"vw":24.956856},{"c":24.87,"h":24.935,"l":24.86,"n":861,"o":24.93,"t":"2026-10-22T15:30:00Z","v":109545,"vw":24.895426},{"c":24.905,"h":24.91,"l":24.875,"n":141,"o":24.875,"t":"2026-10-22T15:35:00Z","v":11789,"vw":24.897335},{"c":24.91,"h":24.935,"l":24.865,"n":293,"o":24.905,"t":"2026-10-22T15:40:00Z","v":33059,"vw":24.894341},{"c":24.925,"h":24.925,"l":24.9,"n":116,"o":24.905,"t":"2026-10-22T15:45:00Z","v":7916,"vw":24.909048},{"c":24.95,"h":24.9586,"l":24.93,"n":135,"o":24.93,"t":"2026-10-22T15:50:00Z","v":12011,"vw":24.948877},{"c":24.975,"h":24.995,"l":24.97,"n":182,"o":24.97,"t":"2026-10-22T15:55:00Z","v":20369,"vw":24.98112},{"c":24.995,"h":25.015,"l":24.98,"n":203,"o":24.98,"t":"2026-10-22T16:00:00Z","v":21050,"vw":24.999411},{"c":25.015,"h":25.015,"l":24.985,"n":170,"o":24.99,"t":"2026-10-22T16:05:00Z","v":14818,"vw":25.001819},{"c":25.035,"h":25.035,"l":25.02,"n":134,"o":25.02,"t":"2026-10-22T16:10:00Z","v":12176,"vw":25.028062},{"c":25.055,"h":25.0558,"l":25.035,"n":84,"o":25.035,"t":"2026-10-22T16:15:00Z","v":9148,"vw":25.048867},{"c":25.0612,"h":25.075,"l":25.05,"n":222,"o":25.055,"t":"2026-10-22T16:20:00Z","v":25093,"vw":25.064316},{"c":25.065,"h":25.075,"l":25.055,"n":142,"o":25.065,"t":"2026-10-22T16:25:00Z","v":12562,"vw":25.063268},{"c":25.045,"h":25.0688,"l":25.045,"n":132,"o":25.06,"t":"2026-10-22T16:30:00Z","v":15817,"vw":25.054313},{"c":25.02,"h":25.055,"l":25.015,"n":142,"o":25.045,"t":"2026-10-22T16:35:00Z","v":11960,"vw":25.042247},{"c":24.995,"h":25.025,"l":24.995,"n":93,"o":25.015,"t":"2026-10-22T16:40:00Z","v":7293,"vw":25.010532},{"c":25,"h":25,"l":24.975,"n":140,"o":24.995,"t":"2026-10-22T16:45:00Z","v":8896,"vw":24.99112},{"c":25.025,"h":25.025,"l":25,"n":77,"o":25.005,"t":"2026-10-22T16:50:00Z","v":5008,"vw":25.013644},{"c":25.03,"h":25.055,"l":25.025,"n":183,"o":25.025,"t":"2026-10-22T16:55:00Z","v":14709,"vw":25.041139},{"c":25.02,"h":25.04,"l":25.02,"n":104,"o":25.035,"t":"2026-10-22T17:00:00Z","v":16008,"vw":25.032118},{"c":25,"h":25.015,"l":24.995,"n":105,"o":25.015,"t":"2026-10-22T17:05:00Z","v":9254,"vw":25.007454},{"c":25.015,"h":25.015,"l":24.995,"n":87,"o":25,"t":"2026-10-22T17:10:00Z","v":6182,"vw":25.00533},{"c":25.02,"h":25.03,"l":25,"n":214,"o":25.015,"t":"2026-10-22T17:15:00Z","v":22452,"vw":25.016459},{"c":25.04,"h":25.05,"l":25.025,"n":126,"o":25.025,"t":"2026-10-22T17:20:00Z","v":15584,"vw":25.035962},{"c":25.04,"h":25.045,"l":25.03,"n":86,"o":25.045,"t":"2026-10-22T17:25:00Z","v":4059,"vw":25.039471},{"c":25.06,"h":25.06,"l":25.035,"n":91,"o":25.0451,"t":"2026-10-22T17:30:00Z","v":3989,"vw":25.05096},{"c":25.055,"h":25.075,"l":25.045,"n":149,"o":25.075,"t":"2026-10-22T17:35:00Z","v":15988,"vw":25.055692},{"c":25.0499,"h":25.0587,"l":25.045,"n":67,"o":25.055,"t":"2026-10-22T17:40:00Z","v":2851,"vw":25.049955},{"c":25.04,"h":25.05,"l":25.04,"n":51,"o":25.045,"t":"2026-10-22T17:45:00Z","v":1888,"vw":25.042874},{"c":25.035,"h":25.045,"l":25.035,"n":193,"o":25.045,"t":"2026-10-22T17:50:00Z","v":10958,"vw":25.04061},{"c":25.055,"h":25.055,"l":25.04,"n":196,"o":25.04,"t":"2026-10-22T17:55:00Z","v":7433,"vw":25.048463},{"c":25.0099,"h":25.055,"l":25.0099,"n":164,"o":25.055,"t":"2026-10-22T18:00:00Z","v":14995,"vw":25.036956},{"c":25.025,"h":25.025,"l":25.01,"n":70,"o":25.01,"t":"2026-10-22T18:05:00Z","v":5545,"vw":25.021183},{"c":25.035,"h":25.04,"l":25.025,"n":76,"o":25.025,"t":"2026-10-22T18:10:00Z","v":5622,"vw":25.029967},{"c":25.055,"h":25.055,"l":25.03,"n":95,"o":25.03,"t":"2026-10-22T18:15:00Z","v":4131,"vw":25.04144},{"c":25.065,"h":25.07,"l":25.06,"n":54,"o":25.06,"t":"2026-10-22T18:20:00Z","v":4051,"vw":25.064616},{"c":25.04,"h":25.065,"l":25.03,"n":262,"o":25.065,"t":"2026-10-22T18:25:00Z","v":27597,"vw":25.045114},{"c":25.03,"h":25.045,"l":25.025,"n":70,"o":25.045,"t":"2026-10-22T18:30:00Z","v":6238,"vw":25.032203},{"c":25.025,"h":25.03,"l":25.0142,"n":133,"o":25.02,"t":"2026-10-22T18:35:00Z","v":19483,"vw":25.020993},{"c":25.025,"h":25.025,"l":25.02,"n":33,"o":25.025,"t":"2026-10-22T18:40:00Z","v":4076,"vw":25.02323},{"c":25.015,"h":25.04,"l":25.015,"n":120,"o":25.03,"t":"2026-10-22T18:45:00Z","v":10825,"vw":25.027197},{"c":25.005,"h":25.0261,"l":25.005,"n":117,"o":25.0199,"t":"2026-10-22T18:50:00Z","v":8412,"vw":25.017303},{"c":25.025,"h":25.03,"l":25.01,"n":292,"o":25.01,"t":"2026-10-22T18:55:00Z","v":19420,"vw":25.023711},{"c":25.005,"h":25.03,"l":24.99,"n":326,"o":25.025,"t":"2026-10-22T19:00:00Z","v":37443,"vw":25.011197},{"c":25.025,"h":25.03,"l":25.0072,"n":236,"o":25.0072,"t":"2026-10-22T19:05:00Z","v":17088,"vw":25.022029},{"c":25.045,"h":25.055,"l":25.025,"n":188,"o":25.025,"t":"2026-10-22T19:10:00Z","v":18847,"vw":25.038694},{"c":25.0457,"h":25.0475,"l":25.03,"n":130,"o":25.04,"t":"2026-10-22T19:15:00Z","v":9210,"vw":25.036647},{"c":25.055,"h":25.065,"l":25.045,"n":232,"o":25.05,"t":"2026-10-22T19:20:00Z","v":30380,"vw":25.05292},{"c":25.075,"h":25.08,"l":25.05,"n":216,"o":25.055,"t":"2026-10-22T19:25:00Z","v":25669,"vw":25.061425},{"c":25.04,"h":25.07,"l":25.04,"n":176,"o":25.07,"t":"2026-10-22T19:30:00Z","v":14086,"vw":25.057927},{"c":25.025,"h":25.035,"l":25.025,"n":158,"o":25.035,"t":"2026-10-22T19:35:00Z","v":13398,"vw":25.030215},{"c":25.025,"h":25.04,"l":25.01,"n":191,"o":25.025,"t":"2026-10-22T19:40:00Z","v":17272,"vw":25.028278},{"c":25.025,"h":25.03,"l":25.005,"n":158,"o":25.025,"t":"2026-10-22T19:45:00Z","v":13002,"vw":25.014944},{"c":25.0674,"h":25.0674,"l":25.025,"n":228,"o":25.0298,"t":"2026-10-22T19:50:00Z","v":28817,"vw":25.058201},{"c":25.04,"h":25.075,"l":25.04,"n":731,"o":25.065,"t":"2026-10-22T19:55:00Z","v":70541,"vw":25.059717},{"c":25.03,"h":25.03,"l":25.03,"n":15,"o":25.03,"t":"2026-10-22T20:00:00Z","v":38626,"vw":25.03}],"history":[{"c":9.83,"h":9.96,"l":9.79,"n":5359,"o":9.93,"t":"2024-10-21T04:00:00Z","v":779478,"vw":9.838948},{"c":9.92,"h":9.94,"l":9.82,"n":7260,"o":9.85,"t":"2024-10-22T04:00:00Z","v":2074643,"vw":9.896181},{"c":9.81,"h":9.9,"l":9.78,"n":4767,"o":9.85,"t":"2024-10-23T04:00:00Z","v":1560567,"vw":9.839347},{"c":9.82,"h":9.89,"l":9.74,"n":5154,"o":9.87,"t":"2024-10-24T04:00:00Z","v":1059416,"vw":9.797416},{"c":9.7,"h":9.8299,"l":9.7,"n":4933,"o":9.81,"t":"2024-10-25T04:00:00Z","v":855769,"vw":9.758498},{"c":9.85,"h":9.85,"l":9.675,"n":7458,"o":9.69,"t":"2024-10-28T04:00:00Z","v":1245961,"vw":9.798522},{"c":9.75,"h":9.835,"l":9.725,"n":6307,"o":9.79,"t":"2024-10-29T04:00:00Z","v":1313101,"vw":9.761221},{"c":9.85,"h":9.91,"l":9.69,"n":5629,"o":9.71,"t":"2024-10-30T04:00:00Z","v":1257849,"vw":9.847597},{"c":9.93,"h":9.97,"l":9.82,"n":4879,"o":9.94,"t":"2024-10-31T04:00:00Z","v":990330,"vw":9.91467},{"c":10.09,"h":10.23,"l":10.09,"n":5581,"o":10.09,"t":"2024-11-01T04:00:00Z","v":1468416,"vw":10.152558},{"c":10.33,"h":10.48,"l":10.33,"n":6352,"o":10.45,"t":"2024-11-04T05:00:00Z","v":1467085,"vw":10.388465},{"c":10.46,"h":10.5,"l":10.36,"n":4815,"o":10.39,"t":"2024-11-05T05:00:00Z","v":791415,"vw":10.451331},{"c":9.65,"h":9.69,"l":9.54,"n":11382,"o":9.63,"t":"2024-11-06T05:00:00Z","v":4122512,"vw":9.631409},{"c":10.02,"h":10.17,"l":9.97,"n":13060,"o":10.08,"t":"2024-11-07T05:00:00Z","v":3804663,"vw":10.059426},{"c":9.77,"h":9.9,"l":9.7,"n":8401,"o":9.88,"t":"2024-11-08T05:00:00Z","v":1960011,"vw":9.771261},{"c":9.72,"h":9.81,"l":9.7,"n":6227,"o":9.78,"t":"2024-11-11T05:00:00Z","v":1719941,"vw":9.742385},{"c":9.44,"h":9.65,"l":9.405,"n":8439,"o":9.64,"t":"2024-11-12T05:00:00Z","v":2346673,"vw":9.531729},{"c":9.34,"h":9.425,"l":9.28,"n":7233,"o":9.41,"t":"2024-11-13T05:00:00Z","v":1537094,"vw":9.351539},{"c":9.54,"h":9.6283,"l":9.53,"n":6176,"o":9.54,"t":"2024-11-14T05:00:00Z","v":1546233,"vw":9.568898},{"c":9.82,"h":9.9,"l":9.76,"n":8577,"o":9.83,"t":"2024-11-15T05:00:00Z","v":2634789,"vw":9.827699},{"c":9.96,"h":10,"l":9.81,"n":8050,"o":9.83,"t":"2024-11-18T05:00:00Z","v":2676980,"vw":9.896368},{"c":9.87,"h":9.88,"l":9.71,"n":6377,"o":9.73,"t":"2024-11-19T05:00:00Z","v":994008,"vw":9.826837},{"c":9.74,"h":9.815,"l":9.6716,"n":4662,"o":9.81,"t":"2024-11-20T05:00:00Z","v":849591,"vw":9.726628},{"c":9.69,"h":9.74,"l":9.6198,"n":6765,"o":9.69,"t":"2024-11-21T05:00:00Z","v":1465872,"vw":9.684929},{"c":9.54,"h":9.59,"l":9.43,"n":6369,"o":9.43,"t":"2024-11-22T05:00:00Z","v":1555543,"vw":9.523886},{"c":9.67,"h":9.8,"l":9.64,"n":6318,"o":9.79,"t":"2024-11-25T05:00:00Z","v":1782312,"vw":9.708867},{"c":9.36,"h":9.4701,"l":9.34,"n":6680,"o":9.45,"t":"2024-11-26T05:00:00Z","v":1701412,"vw":9.381006},{"c":9.25,"h":9.31,"l":9.23,"n":5277,"o":9.25,"t":"2024-11-27T05:00:00Z","v":1096818,"vw":9.271014},{"c":9.45,"h":9.46,"l":9.31,"n":3091,"o":9.31,"t":"2024-11-29T05:00:00Z","v":760309,"vw":9.398186},{"c":9.43,"h":9.46,"l":9.2798,"n":5230,"o":9.35,"t":"2024-12-02T05:00:00Z","v":1064817,"vw":9.401156},{"c":9.59,"h":9.6295,"l":9.53,"n":4452,"o":9.54,"t":"2024-12-03T05:00:00Z","v":933603,"vw":9.582323},{"c":9.7,"h":9.735,"l":9.64,"n":5835,"o":9.67,"t":"2024-12-04T05:00:00Z","v":1585697,"vw":9.692517},{"c":10.1,"h":10.1752,"l":10.1,"n":6727,"o":10.12,"t":"2024-12-05T05:00:00Z","v":1797594,"vw":10.134675},{"c":10.03,"h":10.19,"l":10.01,"n":5863,"o":10.17,"t":"2024-12-06T05:00:00Z","v":1675124,"vw":10.086606},{"c":10.03,"h":10.2,"l":10.02,"n":4837,"o":10.15,"t":"2024-12-09T05:00:00Z","v":967913,"vw":10.091874},{"c":10.01,"h":10.11,"l":10.01,"n":5655,"o":10.1,"t":"2024-12-10T05:00:00Z","v":1037469,"vw":10.043583},{"c":9.96,"h":10.05,"l":9.92,"n":5267,"o":10.02,"t":"2024-12-11T05:00:00Z","v":1264802,"vw":9.964484},{"c":10.07,"h":10.19,"l":10.005,"n":6195,"o":10.06,"t":"2024-12-12T05:00:00Z","v":1584223,"vw":10.110884},{"c":10.19,"h":10.21,"l":10.13,"n":7286,"o":10.21,"t":"2024-12-13T05:00:00Z","v":2714907,"vw":10.168412},{"c":10.18,"h":10.31,"l":10.17,"n":8357,"o":10.23,"t":"2024-12-16T05:00:00Z","v":3386365,"vw":10.258133},{"c":9.93,"h":10.055,"l":9.93,"n":6334,"o":10.03,"t":"2024-12-17T05:00:00Z","v":1397627,"vw":9.992539},{"c":9.67,"h":10.1,"l":9.665,"n":6960,"o":10,"t":"2024-12-18T05:00:00Z","v":1762381,"vw":9.878076},{"c":9.66,"h":9.82,"l":9.645,"n":7163,"o":9.79,"t":"2024-12-19T05:00:00Z","v":1866589,"vw":9.717109},{"c":9.68,"h":9.75,"l":9.51,"n":6309,"o":9.52,"t":"2024-12-20T05:00:00Z","v":1442617,"vw":9.675718},{"c":9.71,"h":9.715,"l":9.5717,"n":5910,"o":9.6,"t":"2024-12-23T05:00:00Z","v":1285330,"vw":9.649295},{"c":9.73,"h":9.76,"l":9.6495,"n":2851,"o":9.69,"t":"2024-12-24T05:00:00Z","v":582908,"vw":9.726512},{"c":9.77,"h":9.82,"l":9.73,"n":4879,"o":9.73,"t":"2024-12-26T05:00:00Z","v":819340,"vw":9.777469},{"c":9.69,"h":9.8,"l":9.67,"n":13656,"o":9.77,"t":"2024-12-27T05:00:00Z","v":2484449,"vw":9.730226},{"c":9.76,"h":9.77,"l":9.6528,"n":8210,"o":9.72,"t":"2024-12-30T05:00:00Z","v":1573172,"vw":9.7132},{"c":9.72,"h":9.8,"l":9.655,"n":4020,"o":9.74,"t":"2024-12-31T05:00:00Z","v":999478,"vw":9.704004},{"c":9.49,"h":9.5394,"l":9.435,"n":6732,"o":9.45,"t":"2025-01-02T05:00:00Z","v":1692475,"vw":9.47585},{"c":9.62,"h":9.63,"l":9.475,"n":6709,"o":9.55,"t":"2025-01-03T05:00:00Z","v":1059347,"vw":9.569766},{"c":10.01,"h":10.13,"l":9.845,"n":6435,"o":9.88,"t":"2025-01-06T05:00:00Z","v":1289508,"vw":10.02809},{"c":10.18,"h":10.3,"l":10.115,"n":6336,"o":10.3,"t":"2025-01-07T05:00:00Z","v":1364528,"vw":10.197826},{"c":10.17,"h":10.21,"l":10.1,"n":6390,"o":10.16,"t":"2025-01-08T05:00:00Z","v":1102188,"vw":10.146875},{"c":10.11,"h":10.3028,"l":10.03,"n":8288,"o":10.27,"t":"2025-01-10T05:00:00Z","v":2159651,"vw":10.151876},{"c":10.59,"h":10.65,"l":10.33,"n":10268,"o":10.34,"t":"2025-01-13T05:00:00Z","v":6508316,"vw":10.484281},{"c":10.74,"h":10.77,"l":10.571,"n":7753,"o":10.62,"t":"2025-01-14T05:00:00Z","v":1670145,"vw":10.672917},{"c":10.78,"h":10.829,"l":10.68,"n":8636,"o":10.81,"t":"2025-01-15T05:00:00Z","v":1900143,"vw":10.762918},{"c":10.69,"h":10.735,"l":10.605,"n":6545,"o":10.69,"t":"2025-01-16T05:00:00Z","v":1275582,"vw":10.681956},{"c":10.69,"h":10.8,"l":10.6,"n":7454,"o":10.67,"t":"2025-01-17T05:00:00Z","v":2395195,"vw":10.674105},{"c":10.96,"h":10.98,"l":10.745,"n":10651,"o":10.8,"t":"2025-01-21T05:00:00Z","v":2579949,"vw":10.896675},{"c":10.77,"h":10.87,"l":10.725,"n":7722,"o":10.81,"t":"2025-01-22T05:00:00Z","v":2178906,"vw":10.783105},{"c":11.16,"h":11.17,"l":10.944,"n":8047,"o":10.95,"t":"2025-01-23T05:00:00Z","v":2388622,"vw":11.084809},{"c":11.21,"h":11.305,"l":11.195,"n":6123,"o":11.22,"t":"2025-01-24T05:00:00Z","v":1343991,"vw":11.239006},{"c":11.42,"h":11.42,"l":11.29,"n":11232,"o":11.37,"t":"2025-01-27T05:00:00Z","v":3186069,"vw":11.376772},{"c":11.48,"h":11.485,"l":11.34,"n":8915,"o":11.45,"t":"2025-01-28T05:00:00Z","v":2248792,"vw":11.439957},{"c":11.53,"h":11.6,"l":11.43,"n":8291,"o":11.48,"t":"2025-01-29T05:00:00Z","v":1401061,"vw":11.51935},{"c":11.75,"h":11.85,"l":11.645,"n":10179,"o":11.78,"t":"2025-01-30T05:00:00Z","v":4959082,"vw":11.73685},{"c":11.34,"h":11.57,"l":11.3242,"n":10395,"o":11.54,"t":"2025-01-31T05:00:00Z","v":2941703,"vw":11.447906},{"c":11.06,"h":11.215,"l":10.765,"n":11359,"o":10.88,"t":"2025-02-03T05:00:00Z","v":3432921,"vw":11.034862},{"c":11.39,"h":11.465,"l":11.31,"n":6585,"o":11.31,"t":"2025-02-04T05:00:00Z","v":1822875,"vw":11.39127},{"c":11.53,"h":11.55,"l":11.47,"n":5926,"o":11.55,"t":"2025-02-05T05:00:00Z","v":1150133,"vw":11.505574},{"c":12.06,"h":12.13,"l":11.88,"n":9198,"o":11.88,"t":"2025-02-06T05:00:00Z","v":2820177,"vw":12.022634},{"c":12.01,"h":12.14,"l":11.955,"n":11219,"o":12.14,"t":"2025-02-07T05:00:00Z","v":2490615,"vw":12.046024},{"c":11.88,"h":11.91,"l":11.81,"n":6425,"o":11.84,"t":"2025-02-10T05:00:00Z","v":1683456,"vw":11.865353},{"c":12.22,"h":12.22,"l":11.99,"n":6667,"o":12.01,"t":"2025-02-11T05:00:00Z","v":1162499,"vw":12.128635},{"c":12.43,"h":12.5,"l":12.3,"n":9031,"o":12.31,"t":"2025-02-12T05:00:00Z","v":1981898,"vw":12.410868},{"c":12.46,"h":12.49,"l":12.305,"n":7561,"o":12.38,"t":"2025-02-13T05:00:00Z","v":1390661,"vw":12.440046},{"c":12.63,"h":12.73,"l":12.595,"n":6670,"o":12.65,"t":"2025-02-14T05:00:00Z","v":1459408,"vw":12.646087},{"c":12.86,"h":13.05,"l":12.85,"n":12941,"o":12.89,"t":"2025-02-18T05:00:00Z","v":4056358,"vw":12.948553},{"c":12.64,"h":12.7565,"l":12.54,"n":7439,"o":12.75,"t":"2025-02-19T05:00:00Z","v":1429121,"vw":12.637802},{"c":12.75,"h":12.815,"l":12.6775,"n":5511,"o":12.8,"t":"2025-02-20T05:00:00Z","v":1368763,"vw":12.751148},{"c":12.69,"h":12.8558,"l":12.68,"n":7847,"o":12.79,"t":"2025-02-21T05:00:00Z","v":1976739,"vw":12.768708},{"c":12.92,"h":13.065,"l":12.795,"n":9924,"o":12.97,"t":"2025-02-24T05:00:00Z","v":2025579,"vw":12.948029},{"c":13.24,"h":13.39,"l":13.16,"n":8107,"o":13.39,"t":"2025-02-25T05:00:00Z","v":2215604,"vw":13.250504},{"c":13.42,"h":13.585,"l":13.36,"n":9733,"o":13.4,"t":"2025-02-26T05:00:00Z","v":1956881,"vw":13.458426},{"c":13.29,"h":13.41,"l":13.23,"n":7910,"o":13.32,"t":"2025-02-27T05:00:00Z","v":1309297,"vw":13.338304},{"c":13.23,"h":13.39,"l":13.12,"n":11062,"o":13.3,"t":"2025-02-28T05:00:00Z","v":2936924,"vw":13.233372},{"c":13.39,"h":13.71,"l":13.35,"n":10758,"o":13.62,"t":"2025-03-03T05:00:00Z","v":2534423,"vw":13.55149},{"c":13.17,"h":13.34,"l":12.73,"n":13503,"o":12.84,"t":"2025-03-04T05:00:00Z","v":2918099,"vw":13.061058},{"c":13.93,"h":13.9599,"l":13.725,"n":11349,"o":13.77,"t":"2025-03-05T05:00:00Z","v":2939519,"vw":13.848167},{"c":13.86,"h":14.2599,"l":13.86,"n":30527,"o":14.08,"t":"2025-03-06T05:00:00Z","v":8433166,"vw":14.110091},{"c":14.15,"h":14.28,"l":14.105,"n":21842,"o":14.15,"t":"2025-03-07T05:00:00Z","v":7071869,"vw":14.176388},{"c":13.72,"h":13.9829,"l":13.5911,"n":18008,"o":13.89,"t":"2025-03-10T04:00:00Z","v":8259938,"vw":13.758127},{"c":13.74,"h":13.835,"l":13.525,"n":14699,"o":13.74,"t":"2025-03-11T04:00:00Z","v":2484546,"vw":13.68943},{"c":13.96,"h":14.06,"l":13.86,"n":11285,"o":14,"t":"2025-03-12T04:00:00Z","v":2386343,"vw":13.976793},{"c":13.8,"h":13.935,"l":13.72,"n":16840,"o":13.9,"t":"2025-03-13T04:00:00Z","v":7634689,"vw":13.847182},{"c":14.34,"h":14.375,"l":14.18,"n":10059,"o":14.2,"t":"2025-03-14T04:00:00Z","v":2516245,"vw":14.31877},{"c":14.52,"h":14.525,"l":14.395,"n":10025,"o":14.46,"t":"2025-03-17T04:00:00Z","v":2197196,"vw":14.470419},{"c":14.83,"h":14.84,"l":14.58,"n":12863,"o":14.63,"t":"2025-03-18T04:00:00Z","v":4815379,"vw":14.709652},{"c":14.49,"h":14.61,"l":14.45,"n":18041,"o":14.5,"t":"2025-03-19T04:00:00Z","v":5005010,"vw":14.544268},{"c":14.17,"h":14.19,"l":14.01,"n":12497,"o":14.06,"t":"2025-03-20T04:00:00Z","v":2526868,"vw":14.098649},{"c":14.14,"h":14.1966,"l":14.0401,"n":14916,"o":14.06,"t":"2025-03-21T04:00:00Z","v":2862039,"vw":14.127717},{"c":14.16,"h":14.23,"l":14.095,"n":10746,"o":14.15,"t":"2025-03-24T04:00:00Z","v":2209445,"vw":14.16085},{"c":14.49,"h":14.51,"l":14.2992,"n":8679,"o":14.38,"t":"2025-03-25T04:00:00Z","v":1472586,"vw":14.430526},{"c":14.22,"h":14.41,"l":14.15,"n":9433,"o":14.37,"t":"2025-03-26T04:00:00Z","v":1849372,"vw":14.284543},{"c":14.14,"h":14.275,"l":14.09,"n":9386,"o":14.12,"t":"2025-03-27T04:00:00Z","v":1652672,"vw":14.168162},{"c":13.73,"h":13.835,"l":13.67,"n":11090,"o":13.8,"t":"2025-03-28T04:00:00Z","v":2495684,"vw":13.744287},{"c":13.62,"h":13.63,"l":13.42,"n":16973,"o":13.44,"t":"2025-03-31T04:00:00Z","v":3554606,"vw":13.542377},{"c":13.72,"h":13.85,"l":13.575,"n":10577,"o":13.69,"t":"2025-04-01T04:00:00Z","v":1864083,"vw":13.715351},{"c":13.84,"h":13.84,"l":13.6,"n":8818,"o":13.63,"t":"2025-04-02T04:00:00Z","v":1614854,"vw":13.739242},{"c":13.66,"h":14.045,"l":13.645,"n":13209,"o":13.81,"t":"2025-04-03T04:00:00Z","v":2747821,"vw":13.818011},{"c":12.22,"h":12.63,"l":12.06,"n":14297,"o":12.6,"t":"2025-04-04T04:00:00Z","v":3421332,"vw":12.335923},{"c":11.93,"h":12.31,"l":11.59,"n":20755,"o":11.73,"t":"2025-04-07T04:00:00Z","v":4168773,"vw":11.925554},{"c":11.9,"h":12.45,"l":11.75,"n":16569,"o":12.45,"t":"2025-04-08T04:00:00Z","v":2881300,"vw":12.12192},{"c":12.61,"h":12.77,"l":11.69,"n":19874,"o":11.76,"t":"2025-04-09T04:00:00Z","v":4071301,"vw":12.197177},{"c":12.54,"h":12.84,"l":12.26,"n":25381,"o":12.83,"t":"2025-04-10T04:00:00Z","v":3999026,"vw":12.576791},{"c":13.03,"h":13.1,"l":12.59,"n":14628,"o":12.64,"t":"2025-04-11T04:00:00Z","v":2449607,"vw":12.859175},{"c":13.25,"h":13.325,"l":13.0372,"n":16456,"o":13.08,"t":"2025-04-14T04:00:00Z","v":3444481,"vw":13.202501},{"c":13.4,"h":13.495,"l":13.355,"n":12166,"o":13.41,"t":"2025-04-15T04:00:00Z","v":2095753,"vw":13.428896},{"c":13.43,"h":13.62,"l":13.33,"n":11105,"o":13.36,"t":"2025-04-16T04:00:00Z","v":1896058,"vw":13.459306},{"c":13.48,"h":13.58,"l":13.32,"n":8290,"o":13.38,"t":"2025-04-17T04:00:00Z","v":1591020,"vw":13.473478},{"c":13.39,"h":13.775,"l":13.24,"n":7043,"o":13.72,"t":"2025-04-21T04:00:00Z","v":800994,"vw":13.392147},{"c":13.79,"h":13.79,"l":13.545,"n":11536,"o":13.58,"t":"2025-04-22T04:00:00Z","v":1763053,"vw":13.685179},{"c":13.97,"h":14.1,"l":13.905,"n":8864,"o":13.93,"t":"2025-04-23T04:00:00Z","v":1607596,"vw":13.99801},{"c":14.08,"h":14.08,"l":13.825,"n":8002,"o":13.86,"t":"2025-04-24T04:00:00Z","v":1416022,"vw":13.969107},{"c":14.23,"h":14.2499,"l":14.07,"n":9227,"o":14.07,"t":"2025-04-25T04:00:00Z","v":1499707,"vw":14.177146},{"c":14.37,"h":14.4263,"l":14.29,"n":9590,"o":14.33,"t":"2025-04-28T04:00:00Z","v":1615732,"vw":14.361609},{"c":14.04,"h":14.145,"l":13.93,"n":10359,"o":14,"t":"2025-04-29T04:00:00Z","v":1367139,"vw":14.044115},{"c":13.7,"h":13.72,"l":13.47,"n":11623,"o":13.56,"t":"2025-04-30T04:00:00Z","v":2139129,"vw":13.6149},{"c":13.77,"h":13.932,"l":13.725,"n":8299,"o":13.86,"t":"2025-05-01T04:00:00Z","v":975324,"vw":13.815302},{"c":13.87,"h":13.92,"l":13.71,"n":9611,"o":13.82,"t":"2025-05-02T04:00:00Z","v":1304175,"vw":13.848058},{"c":14.04,"h":14.155,"l":14.015,"n":7341,"o":14.05,"t":"2025-05-05T04:00:00Z","v":1209083,"vw":14.06853},{"c":14.15,"h":14.245,"l":14.07,"n":6611,"o":14.07,"t":"2025-05-06T04:00:00Z","v":1218523,"vw":14.165018},{"c":14.22,"h":14.315,"l":14.1195,"n":10031,"o":14.16,"t":"2025-05-07T04:00:00Z","v":1595888,"vw":14.238134},{"c":14.43,"h":14.475,"l":14.335,"n":9027,"o":14.38,"t":"2025-05-08T04:00:00Z","v":1643494,"vw":14.415471},{"c":14.47,"h":14.49,"l":14.38,"n":7333,"o":14.47,"t":"2025-05-09T04:00:00Z","v":1051336,"vw":14.444663},{"c":14.48,"h":14.525,"l":14.35,"n":8752,"o":14.39,"t":"2025-05-12T04:00:00Z","v":1535851,"vw":14.439398},{"c":14.76,"h":14.81,"l":14.69,"n":10189,"o":14.69,"t":"2025-05-13T04:00:00Z","v":1457570,"vw":14.756931},{"c":15.01,"h":15.04,"l":14.8912,"n":7275,"o":14.93,"t":"2025-05-14T04:00:00Z","v":1222886,"vw":14.992123},{"c":14.96,"h":14.98,"l":14.87,"n":5299,"o":14.96,"t":"2025-05-15T04:00:00Z","v":871009,"vw":14.945393},{"c":15.02,"h":15.06,"l":14.88,"n":6945,"o":14.99,"t":"2025-05-16T04:00:00Z","v":1138797,"vw":14.994031},{"c":15.21,"h":15.25,"l":15.0699,"n":9768,"o":15.08,"t":"2025-05-19T04:00:00Z","v":1229476,"vw":15.180972},{"c":15.57,"h":15.595,"l":15.46,"n":8197,"o":15.49,"t":"2025-05-20T04:00:00Z","v":1416942,"vw":15.522859},{"c":15.33,"h":15.66,"l":15.33,"n":7718,"o":15.65,"t":"2025-05-21T04:00:00Z","v":1020422,"vw":15.500273},{"c":15.4,"h":15.46,"l":15.33,"n":6349,"o":15.38,"t":"2025-05-22T04:00:00Z","v":1035348,"vw":15.415684},{"c":15.13,"h":15.17,"l":14.94,"n":10294,"o":14.96,"t":"2025-05-23T04:00:00Z","v":2041961,"vw":15.099497},{"c":15.42,"h":15.42,"l":15.29,"n":6718,"o":15.31,"t":"2025-05-27T04:00:00Z","v":1261341,"vw":15.373014},{"c":14.97,"h":15.115,"l":14.92,"n":8406,"o":15.08,"t":"2025-05-28T04:00:00Z","v":1600146,"vw":14.994763},{"c":15.1,"h":15.125,"l":15,"n":8639,"o":15.1,"t":"2025-05-29T04:00:00Z","v":1540331,"vw":15.068226},{"c":15.04,"h":15.09,"l":14.925,"n":9320,"o":15.05,"t":"2025-05-30T04:00:00Z","v":1926416,"vw":15.033593},{"c":15.19,"h":15.23,"l":14.965,"n":8502,"o":15.02,"t":"2025-06-02T04:00:00Z","v":1738216,"vw":15.159098},{"c":15,"h":15.03,"l":14.82,"n":7542,"o":14.84,"t":"2025-06-03T04:00:00Z","v":1254312,"vw":14.957222},{"c":14.94,"h":15.01,"l":14.83,"n":8937,"o":14.86,"t":"2025-06-04T04:00:00Z","v":1816911,"vw":14.960715},{"c":15.07,"h":15.14,"l":14.9019,"n":8008,"o":14.93,"t":"2025-06-05T04:00:00Z","v":1689699,"vw":15.070791},{"c":15.15,"h":15.22,"l":15.07,"n":6140,"o":15.14,"t":"2025-06-06T04:00:00Z","v":1275911,"vw":15.124421},{"c":15.1,"h":15.21,"l":15.077,"n":5745,"o":15.1,"t":"2025-06-09T04:00:00Z","v":1136887,"vw":15.146841},{"c":15.08,"h":15.2,"l":15.0276,"n":7022,"o":15.2,"t":"2025-06-10T04:00:00Z","v":14240701,"vw":15.156945},{"c":15.2,"h":15.3,"l":15.035,"n":7227,"o":15.14,"t":"2025-06-11T04:00:00Z","v":1558361,"vw":15.206597},{"c":15.31,"h":15.38,"l":15.25,"n":5543,"o":15.25,"t":"2025-06-12T04:00:00Z","v":1048642,"vw":15.318549},{"c":15.08,"h":15.16,"l":14.82,"n":15981,"o":14.84,"t":"2025-06-13T04:00:00Z","v":4355382,"vw":15.063093},{"c":15.54,"h":15.67,"l":15.1908,"n":22793,"o":15.26,"t":"2025-06-16T04:00:00Z","v":6306872,"vw":15.489115},{"c":14.86,"h":15.15,"l":14.835,"n":14801,"o":15.01,"t":"2025-06-17T04:00:00Z","v":5449420,"vw":15.035313},{"c":15.07,"h":15.11,"l":14.845,"n":8488,"o":14.88,"t":"2025-06-18T04:00:00Z","v":1387190,"vw":15.035271},{"c":14.93,"h":14.96,"l":14.845,"n":9137,"o":14.95,"t":"2025-06-20T04:00:00Z","v":1934896,"vw":14.907081},{"c":14.9,"h":14.9,"l":14.63,"n":6720,"o":14.66,"t":"2025-06-23T04:00:00Z","v":1024910,"vw":14.791556},{"c":15.32,"h":15.6,"l":15.13,"n":6997,"o":15.15,"t":"2025-06-24T04:00:00Z","v":1036106,"vw":15.32837},{"c":14.88,"h":14.88,"l":14.77,"n":9316,"o":14.85,"t":"2025-06-25T04:00:00Z","v":1787613,"vw":14.834687},{"c":14.97,"h":15.02,"l":14.92,"n":6815,"o":14.99,"t":"2025-06-26T04:00:00Z","v":1270026,"vw":14.97987},{"c":15.27,"h":15.32,"l":15.11,"n":8067,"o":15.18,"t":"2025-06-27T04:00:00Z","v":1519053,"vw":15.214991},{"c":15.37,"h":15.409,"l":15.21,"n":5764,"o":15.21,"t":"2025-06-30T04:00:00Z","v":1067481,"vw":15.331083},{"c":15.22,"h":15.27,"l":15.081,"n":8105,"o":15.17,"t":"2025-07-01T04:00:00Z","v":1387240,"vw":15.185388},{"c":15.4,"h":15.43,"l":15.18,"n":7241,"o":15.31,"t":"2025-07-02T04:00:00Z","v":1241051,"vw":15.345253},{"c":15.63,"h":15.6626,"l":15.5574,"n":5362,"o":15.62,"t":"2025-07-03T04:00:00Z","v":1532790,"vw":15.603895},{"c":15.4,"h":15.445,"l":15.2935,"n":15545,"o":15.34,"t":"2025-07-07T04:00:00Z","v":4913141,"vw":15.380995},{"c":15.74,"h":15.76,"l":15.54,"n":13107,"o":15.66,"t":"2025-07-08T04:00:00Z","v":6168971,"vw":15.633678},{"c":15.94,"h":16,"l":15.84,"n":11790,"o":15.98,"t":"2025-07-09T04:00:00Z","v":3892103,"vw":15.906385},{"c":15.56,"h":15.7952,"l":15.53,"n":9461,"o":15.79,"t":"2025-07-10T04:00:00Z","v":1364501,"vw":15.60739},{"c":15.04,"h":15.19,"l":15.03,"n":9125,"o":15.16,"t":"2025-07-11T04:00:00Z","v":1432945,"vw":15.097231},{"c":15.16,"h":15.212,"l":15.11,"n":10571,"o":15.16,"t":"2025-07-14T04:00:00Z","v":2233312,"vw":15.149422},{"c":14.74,"h":14.955,"l":14.72,"n":12145,"o":14.95,"t":"2025-07-15T04:00:00Z","v":2576061,"vw":14.795412},{"c":14.9,"h":14.92,"l":14.67,"n":14054,"o":14.81,"t":"2025-07-16T04:00:00Z","v":4306383,"vw":14.803023},{"c":14.85,"h":14.86,"l":14.71,"n":7524,"o":14.73,"t":"2025-07-17T04:00:00Z","v":1354653,"vw":14.791437},{"c":14.77,"h":14.91,"l":14.74,"n":7529,"o":14.89,"t":"2025-07-18T04:00:00Z","v":1230541,"vw":14.8193},{"c":14.73,"h":14.88,"l":14.68,"n":13875,"o":14.71,"t":"2025-07-21T04:00:00Z","v":3796422,"vw":14.80309},{"c":14.86,"h":14.88,"l":14.63,"n":16834,"o":14.76,"t":"2025-07-22T04:00:00Z","v":4480221,"vw":14.758827},{"c":15.4,"h":15.44,"l":14.9,"n":12793,"o":14.94,"t":"2025-07-23T04:00:00Z","v":1975437,"vw":15.203151},{"c":15.23,"h":15.35,"l":15.215,"n":9641,"o":15.25,"t":"2025-07-24T04:00:00Z","v":1801805,"vw":15.284471},{"c":15.42,"h":15.45,"l":15.21,"n":7436,"o":15.26,"t":"2025-07-25T04:00:00Z","v":1631594,"vw":15.345821},{"c":15.31,"h":15.42,"l":15.235,"n":6767,"o":15.42,"t":"2025-07-28T04:00:00Z","v":1069440,"vw":15.29941},{"c":15.64,"h":15.66,"l":15.46,"n":9818,"o":15.52,"t":"2025-07-29T04:00:00Z","v":1252840,"vw":15.59186},{"c":15.54,"h":15.63,"l":15.36,"n":9348,"o":15.37,"t":"2025-07-30T04:00:00Z","v":1563017,"vw":15.517594},{"c":16.73,"h":16.79,"l":16.61,"n":14174,"o":16.77,"t":"2025-07-31T04:00:00Z","v":2620670,"vw":16.708184},{"c":16.66,"h":16.7,"l":16.44,"n":11098,"o":16.65,"t":"2025-08-01T04:00:00Z","v":1649340,"vw":16.610734},{"c":17.06,"h":17.16,"l":16.985,"n":10874,"o":17,"t":"2025-08-04T04:00:00Z","v":1458184,"vw":17.068561},{"c":17.28,"h":17.33,"l":17.11,"n":10872,"o":17.17,"t":"2025-08-05T04:00:00Z","v":1474551,"vw":17.251902},{"c":17.74,"h":17.755,"l":17.59,"n":11863,"o":17.59,"t":"2025-08-06T04:00:00Z","v":1744424,"vw":17.702385},{"c":18.12,"h":18.12,"l":17.8602,"n":10336,"o":17.97,"t":"2025-08-07T04:00:00Z","v":1435503,"vw":17.983297},{"c":18.59,"h":18.64,"l":18.405,"n":11939,"o":18.47,"t":"2025-08-08T04:00:00Z","v":2061273,"vw":18.550841},{"c":18.62,"h":18.68,"l":18.4935,"n":8299,"o":18.55,"t":"2025-08-11T04:00:00Z","v":1302272,"vw":18.594613},{"c":18.39,"h":18.48,"l":18.35,"n":9248,"o":18.42,"t":"2025-08-12T04:00:00Z","v":1762255,"vw":18.398287},{"c":18.72,"h":18.76,"l":18.65,"n":8957,"o":18.65,"t":"2025-08-13T04:00:00Z","v":1632741,"vw":18.705336},{"c":19.05,"h":19.0849,"l":18.84,"n":10093,"o":18.84,"t":"2025-08-14T04:00:00Z","v":1396527,"vw":19.013696},{"c":19.24,"h":19.385,"l":19.19,"n":9289,"o":19.38,"t":"2025-08-15T04:00:00Z","v":1093135,"vw":19.25382},{"c":19.07,"h":19.08,"l":18.95,"n":7958,"o":18.96,"t":"2025-08-18T04:00:00Z","v":955456,"vw":19.023895},{"c":18.93,"h":19.13,"l":18.9,"n":7508,"o":19.08,"t":"2025-08-19T04:00:00Z","v":1080332,"vw":18.977304},{"c":18.89,"h":19.025,"l":18.83,"n":6529,"o":18.95,"t":"2025-08-20T04:00:00Z","v":1082159,"vw":18.902677},{"c":18.98,"h":19.055,"l":18.94,"n":6453,"o":18.96,"t":"2025-08-21T04:00:00Z","v":796766,"vw":18.97929},{"c":19.13,"h":19.295,"l":19.05,"n":8935,"o":19.07,"t":"2025-08-22T04:00:00Z","v":1493901,"vw":19.185344},{"c":18.65,"h":18.99,"l":18.64,"n":12027,"o":18.91,"t":"2025-08-25T04:00:00Z","v":3200050,"vw":18.771827},{"c":18.46,"h":18.53,"l":18.39,"n":10820,"o":18.49,"t":"2025-08-26T04:00:00Z","v":1562561,"vw":18.448638},{"c":17.96,"h":18.0399,"l":17.88,"n":12583,"o":17.99,"t":"2025-08-27T04:00:00Z","v":2279274,"vw":17.966719},{"c":18.15,"h":18.21,"l":18.0335,"n":8730,"o":18.07,"t":"2025-08-28T04:00:00Z","v":1190220,"vw":18.153028},{"c":18.13,"h":18.15,"l":17.975,"n":7988,"o":18.01,"t":"2025-08-29T04:00:00Z","v":859802,"vw":18.094658},{"c":18.08,"h":18.12,"l":17.77,"n":8126,"o":17.85,"t":"2025-09-02T04:00:00Z","v":1007407,"vw":18.001538},{"c":17.99,"h":18.01,"l":17.82,"n":8233,"o":17.84,"t":"2025-09-03T04:00:00Z","v":985865,"vw":17.937863},{"c":18.46,"h":18.49,"l":18.22,"n":6901,"o":18.3,"t":"2025-09-04T04:00:00Z","v":1324708,"vw":18.401586},{"c":18.3,"h":18.68,"l":18.225,"n":9894,"o":18.65,"t":"2025-09-05T04:00:00Z","v":1507970,"vw":18.360413},{"c":18.51,"h":18.555,"l":18.41,"n":7477,"o":18.46,"t":"2025-09-08T04:00:00Z","v":732336,"vw":18.486715},{"c":18.62,"h":18.7,"l":18.41,"n":8883,"o":18.43,"t":"2025-09-09T04:00:00Z","v":867465,"vw":18.598825},{"c":18.89,"h":19.01,"l":18.815,"n":6990,"o":18.92,"t":"2025-09-10T04:00:00Z","v":1057477,"vw":18.888995},{"c":19.11,"h":19.11,"l":18.92,"n":6806,"o":18.96,"t":"2025-09-11T04:00:00Z","v":902560,"vw":19.029638},{"c":19.07,"h":19.11,"l":18.86,"n":6483,"o":18.86,"t":"2025-09-12T04:00:00Z","v":823860,"vw":19.013055},{"c":19.23,"h":19.24,"l":19.1055,"n":7016,"o":19.16,"t":"2025-09-15T04:00:00Z","v":998146,"vw":19.19884},{"c":19.18,"h":19.2399,"l":19.06,"n":7967,"o":19.12,"t":"2025-09-16T04:00:00Z","v":1166551,"vw":19.174186},{"c":19.01,"h":19.25,"l":18.9403,"n":11390,"o":18.98,"t":"2025-09-17T04:00:00Z","v":1616855,"vw":19.056274},{"c":19.12,"h":19.165,"l":18.94,"n":8634,"o":18.96,"t":"2025-09-18T04:00:00Z","v":1244018,"vw":19.069175},{"c":19.31,"h":19.405,"l":19.21,"n":7612,"o":19.3,"t":"2025-09-19T04:00:00Z","v":1031453,"vw":19.31425},{"c":18.82,"h":18.89,"l":18.72,"n":7832,"o":18.85,"t":"2025-09-22T04:00:00Z","v":1136160,"vw":18.815963},{"c":18.98,"h":19.155,"l":18.935,"n":7608,"o":19.13,"t":"2025-09-23T04:00:00Z","v":1047608,"vw":19.057334},{"c":19.28,"h":19.28,"l":18.99,"n":7208,"o":19.03,"t":"2025-09-24T04:00:00Z","v":1067797,"vw":19.197337},{"c":18.79,"h":18.9245,"l":18.685,"n":6823,"o":18.91,"t":"2025-09-25T04:00:00Z","v":874373,"vw":18.798135},{"c":19.25,"h":19.29,"l":19.1,"n":7085,"o":19.1,"t":"2025-09-26T04:00:00Z","v":829412,"vw":19.230462},{"c":19.03,"h":19.165,"l":18.97,"n":7078,"o":19.12,"t":"2025-09-29T04:00:00Z","v":586511,"vw":19.05082},{"c":19.25,"h":19.31,"l":19.08,"n":6932,"o":19.17,"t":"2025-09-30T04:00:00Z","v":783510,"vw":19.195494},{"c":19.22,"h":19.3,"l":19.145,"n":8591,"o":19.28,"t":"2025-10-01T04:00:00Z","v":1003710,"vw":19.214842},{"c":19.08,"h":19.3575,"l":19.005,"n":11244,"o":19.3,"t":"2025-10-02T04:00:00Z","v":1219224,"vw":19.144219},{"c":19.25,"h":19.4191,"l":19.14,"n":9581,"o":19.39,"t":"2025-10-03T04:00:00Z","v":1079787,"vw":19.241973},{"c":18.8,"h":19.09,"l":18.72,"n":8952,"o":19.06,"t":"2025-10-06T04:00:00Z","v":1203117,"vw":18.83673},{"c":18.59,"h":18.83,"l":18.555,"n":9533,"o":18.81,"t":"2025-10-07T04:00:00Z","v":1055892,"vw":18.672044},{"c":18.9,"h":19.045,"l":18.74,"n":9857,"o":18.81,"t":"2025-10-08T04:00:00Z","v":1630373,"vw":18.889757},{"c":18.48,"h":18.67,"l":18.4044,"n":8032,"o":18.65,"t":"2025-10-09T04:00:00Z","v":939975,"vw":18.522039},{"c":18.04,"h":18.62,"l":18.01,"n":10861,"o":18.54,"t":"2025-10-10T04:00:00Z","v":1205377,"vw":18.217527},{"c":18.34,"h":18.38,"l":18.14,"n":6822,"o":18.15,"t":"2025-10-13T04:00:00Z","v":707240,"vw":18.295975},{"c":18.57,"h":18.62,"l":18.31,"n":12129,"o":18.4,"t":"2025-10-14T04:00:00Z","v":1342237,"vw":18.518945},{"c":18.26,"h":18.53,"l":18.1135,"n":12671,"o":18.47,"t":"2025-10-15T04:00:00Z","v":1133554,"vw":18.308544},{"c":19.48,"h":20,"l":17.9046,"n":36557,"o":18,"t":"2025-10-16T04:00:00Z","v":6357891,"vw":19.236043},{"c":19.57,"h":19.65,"l":19.29,"n":23589,"o":19.63,"t":"2025-10-17T04:00:00Z","v":5164087,"vw":19.488217},{"c":20.12,"h":20.16,"l":19.95,"n":16047,"o":19.97,"t":"2025-10-20T04:00:00Z","v":3021516,"vw":20.07883},{"c":19.56,"h":19.95,"l":19.56,"n":15884,"o":19.9,"t":"2025-10-21T04:00:00Z","v":1960808,"vw":19.711183},{"c":19.67,"h":19.85,"l":19.495,"n":12706,"o":19.8,"t":"2025-10-22T04:00:00Z","v":1566724,"vw":19.686371},{"c":19.66,"h":19.87,"l":19.57,"n":11632,"o":19.86,"t":"2025-10-23T04:00:00Z","v":1290892,"vw":19.701773},{"c":19.64,"h":19.64,"l":19.44,"n":11064,"o":19.5,"t":"2025-10-24T04:00:00Z","v":1098457,"vw":19.570934},{"c":20.01,"h":20.03,"l":19.855,"n":8693,"o":19.88,"t":"2025-10-27T04:00:00Z","v":915811,"vw":19.953628},{"c":20.09,"h":20.09,"l":19.87,"n":10814,"o":19.89,"t":"2025-10-28T04:00:00Z","v":992731,"vw":19.982438},{"c":20.3,"h":20.54,"l":20.15,"n":14548,"o":20.17,"t":"2025-10-29T04:00:00Z","v":1944914,"vw":20.335651},{"c":19.93,"h":20.055,"l":19.82,"n":11427,"o":19.83,"t":"2025-10-30T04:00:00Z","v":1940712,"vw":19.958072},{"c":20.13,"h":20.1795,"l":19.96,"n":10228,"o":20.15,"t":"2025-10-31T04:00:00Z","v":1325340,"vw":20.088536},{"c":19.88,"h":20.06,"l":19.8384,"n":11711,"o":20.06,"t":"2025-11-03T05:00:00Z","v":1242385,"vw":19.936269},{"c":20.02,"h":20.25,"l":19.965,"n":10553,"o":19.97,"t":"2025-11-04T05:00:00Z","v":1357907,"vw":20.092798},{"c":20.46,"h":20.57,"l":20.18,"n":13981,"o":20.26,"t":"2025-11-05T05:00:00Z","v":1636265,"vw":20.415008},{"c":20.68,"h":20.77,"l":20.57,"n":13818,"o":20.57,"t":"2025-11-06T05:00:00Z","v":1591303,"vw":20.671012},{"c":20.42,"h":20.45,"l":20.1,"n":11463,"o":20.28,"t":"2025-11-07T05:00:00Z","v":1286963,"vw":20.292413},{"c":21.1,"h":21.13,"l":20.85,"n":11071,"o":20.91,"t":"2025-11-10T05:00:00Z","v":1424322,"vw":21.00971},{"c":21.45,"h":21.52,"l":21.3,"n":11471,"o":21.32,"t":"2025-11-11T05:00:00Z","v":1108718,"vw":21.450442},{"c":21.83,"h":21.8972,"l":21.715,"n":10822,"o":21.76,"t":"2025-11-12T05:00:00Z","v":1095138,"vw":21.827387},{"c":21.61,"h":22.09,"l":21.5901,"n":11330,"o":22.03,"t":"2025-11-13T05:00:00Z","v":1181379,"vw":21.805373},{"c":21.19,"h":21.4,"l":21.16,"n":15423,"o":21.26,"t":"2025-11-14T05:00:00Z","v":3295209,"vw":21.268542},{"c":20.77,"h":20.99,"l":20.63,"n":11089,"o":20.92,"t":"2025-11-17T05:00:00Z","v":1239327,"vw":20.826782},{"c":20.45,"h":20.47,"l":20.21,"n":15836,"o":20.35,"t":"2025-11-18T05:00:00Z","v":2131570,"vw":20.375374},{"c":20.52,"h":20.625,"l":20.41,"n":10719,"o":20.52,"t":"2025-11-19T05:00:00Z","v":1212053,"vw":20.510595},{"c":20.23,"h":20.9,"l":20.21,"n":12546,"o":20.78,"t":"2025-11-20T05:00:00Z","v":1417909,"vw":20.486247},{"c":20.4,"h":20.575,"l":20.23,"n":12250,"o":20.36,"t":"2025-11-21T05:00:00Z","v":1282204,"vw":20.410866},{"c":20.64,"h":20.785,"l":20.53,"n":10375,"o":20.57,"t":"2025-11-24T05:00:00Z","v":1045543,"vw":20.656502},{"c":21.17,"h":21.26,"l":21.075,"n":8463,"o":21.19,"t":"2025-11-25T05:00:00Z","v":1013246,"vw":21.14109},{"c":21.5,"h":21.585,"l":21.33,"n":8988,"o":21.35,"t":"2025-11-26T05:00:00Z","v":1442440,"vw":21.482784},{"c":21.55,"h":21.58,"l":21.485,"n":4813,"o":21.53,"t":"2025-11-28T05:00:00Z","v":421235,"vw":21.53935},{"c":21.73,"h":21.865,"l":21.69,"n":9655,"o":21.69,"t":"2025-12-01T05:00:00Z","v":795669,"vw":21.766551},{"c":21.86,"h":21.9156,"l":21.735,"n":12214,"o":21.9,"t":"2025-12-02T05:00:00Z","v":1322460,"vw":21.816382},{"c":21.9,"h":22.0965,"l":21.65,"n":8828,"o":22.04,"t":"2025-12-03T05:00:00Z","v":1083250,"vw":21.88739},{"c":22.15,"h":22.24,"l":21.95,"n":9083,"o":22,"t":"2025-12-04T05:00:00Z","v":860897,"vw":22.126653},{"c":21.8,"h":22.15,"l":21.77,"n":11761,"o":22.07,"t":"2025-12-05T05:00:00Z","v":1594346,"vw":21.896557},{"c":21.84,"h":22.02,"l":21.77,"n":12835,"o":21.94,"t":"2025-12-08T05:00:00Z","v":1455651,"vw":21.866138},{"c":21.89,"h":22.1,"l":21.8233,"n":12452,"o":21.98,"t":"2025-12-09T05:00:00Z","v":1516201,"vw":21.941466},{"c":22.36,"h":22.38,"l":21.93,"n":10914,"o":22.13,"t":"2025-12-10T05:00:00Z","v":1171729,"vw":22.13456},{"c":22.76,"h":22.8988,"l":22.69,"n":9485,"o":22.87,"t":"2025-12-11T05:00:00Z","v":1462186,"vw":22.770197},{"c":22.63,"h":22.88,"l":22.415,"n":9458,"o":22.86,"t":"2025-12-12T05:00:00Z","v":1524655,"vw":22.593805},{"c":22.97,"h":23,"l":22.7633,"n":7643,"o":22.89,"t":"2025-12-15T05:00:00Z","v":646793,"vw":22.916569},{"c":22.51,"h":22.89,"l":22.47,"n":15606,"o":22.87,"t":"2025-12-16T05:00:00Z","v":2624482,"vw":22.60467},{"c":22.52,"h":22.78,"l":22.405,"n":11760,"o":22.5,"t":"2025-12-17T05:00:00Z","v":1605204,"vw":22.527525},{"c":22.87,"h":22.95,"l":22.595,"n":10117,"o":22.65,"t":"2025-12-18T05:00:00Z","v":1038658,"vw":22.828705},{"c":23.05,"h":23.34,"l":23.05,"n":10265,"o":23.34,"t":"2025-12-19T05:00:00Z","v":1240408,"vw":23.13433},{"c":23.14,"h":23.3,"l":23.12,"n":8331,"o":23.21,"t":"2025-12-22T05:00:00Z","v":855551,"vw":23.196223},{"c":23.19,"h":23.31,"l":23.1,"n":7065,"o":23.11,"t":"2025-12-23T05:00:00Z","v":733791,"vw":23.212562},{"c":23.32,"h":23.32,"l":23.152,"n":3874,"o":23.19,"t":"2025-12-24T05:00:00Z","v":289387,"vw":23.256927},{"c":23.15,"h":23.4497,"l":23.145,"n":9805,"o":23.4,"t":"2025-12-26T05:00:00Z","v":777324,"vw":23.201164},{"c":23.13,"h":23.25,"l":23.12,"n":8431,"o":23.19,"t":"2025-12-29T05:00:00Z","v":815948,"vw":23.170386},{"c":23.45,"h":23.59,"l":23.4101,"n":10450,"o":23.51,"t":"2025-12-30T05:00:00Z","v":1346522,"vw":23.485958},{"c":23.31,"h":23.5626,"l":23.31,"n":9051,"o":23.44,"t":"2025-12-31T05:00:00Z","v":648576,"vw":23.373134},{"c":23.99,"h":23.99,"l":23.72,"n":11354,"o":23.74,"t":"2026-01-02T05:00:00Z","v":1695223,"vw":23.863309},{"c":24.19,"h":24.19,"l":23.79,"n":10862,"o":23.79,"t":"2026-01-05T05:00:00Z","v":1223670,"vw":24.083642},{"c":23.41,"h":23.98,"l":23.32,"n":15505,"o":23.98,"t":"2026-01-06T05:00:00Z","v":2120352,"vw":23.601967},{"c":23.08,"h":23.3,"l":23.055,"n":12286,"o":23.27,"t":"2026-01-07T05:00:00Z","v":1511639,"vw":23.171867},{"c":23.58,"h":23.715,"l":23.2,"n":28250,"o":23.22,"t":"2026-01-08T05:00:00Z","v":3229441,"vw":23.501617},{"c":23.7,"h":23.78,"l":23.495,"n":11177,"o":23.65,"t":"2026-01-09T05:00:00Z","v":1352644,"vw":23.677547},{"c":24.22,"h":24.22,"l":23.9701,"n":10207,"o":23.99,"t":"2026-01-12T05:00:00Z","v":1067292,"vw":24.116087},{"c":24.67,"h":24.815,"l":24.315,"n":28186,"o":24.47,"t":"2026-01-13T05:00:00Z","v":3850821,"vw":24.633823},{"c":24.47,"h":24.78,"l":24.3601,"n":14408,"o":24.78,"t":"2026-01-14T05:00:00Z","v":2190447,"vw":24.52283},{"c":24.09,"h":24.33,"l":24.08,"n":14401,"o":24.19,"t":"2026-01-15T05:00:00Z","v":1751350,"vw":24.197783},{"c":24.38,"h":24.38,"l":24.06,"n":11595,"o":24.13,"t":"2026-01-16T05:00:00Z","v":1603281,"vw":24.236895},{"c":24.09,"h":24.435,"l":23.99,"n":13270,"o":24.22,"t":"2026-01-20T05:00:00Z","v":1779907,"vw":24.154823},{"c":24.8,"h":24.835,"l":24.15,"n":14810,"o":24.22,"t":"2026-01-21T05:00:00Z","v":1796335,"vw":24.608199},{"c":25.02,"h":25.06,"l":24.71,"n":15095,"o":24.77,"t":"2026-01-22T05:00:00Z","v":1470516,"vw":24.912905},{"c":24.97,"h":25.03,"l":24.64,"n":13883,"o":24.79,"t":"2026-01-23T05:00:00Z","v":1415100,"vw":24.839505},{"c":25.42,"h":25.44,"l":25.23,"n":11672,"o":25.25,"t":"2026-01-26T05:00:00Z","v":1108698,"vw":25.351019},{"c":26.11,"h":26.14,"l":25.775,"n":15561,"o":25.81,"t":"2026-01-27T05:00:00Z","v":1866680,"vw":25.91233},{"c":25.14,"h":25.36,"l":24.985,"n":15870,"o":25.3,"t":"2026-01-28T05:00:00Z","v":1704638,"vw":25.138854},{"c":25.44,"h":25.7299,"l":24.8927,"n":16582,"o":25.68,"t":"2026-01-29T05:00:00Z","v":2001600,"vw":25.222201},{"c":25.42,"h":25.715,"l":25.235,"n":11611,"o":25.6,"t":"2026-01-30T05:00:00Z","v":1312798,"vw":25.440055},{"c":25.93,"h":25.96,"l":25.54,"n":15948,"o":25.54,"t":"2026-02-02T05:00:00Z","v":1348316,"vw":25.851655},{"c":25.65,"h":26.05,"l":25.475,"n":17415,"o":25.9,"t":"2026-02-03T05:00:00Z","v":2345527,"vw":25.767053},{"c":25.67,"h":26.2,"l":25.395,"n":18197,"o":26.03,"t":"2026-02-04T05:00:00Z","v":1961583,"vw":25.765687},{"c":23.2,"h":24.171,"l":23.15,"n":36194,"o":23.88,"t":"2026-02-05T05:00:00Z","v":5533362,"vw":23.550214},{"c":24.09,"h":24.1,"l":23.6601,"n":21452,"o":23.95,"t":"2026-02-06T05:00:00Z","v":5636218,"vw":23.918173},{"c":24.58,"h":24.6665,"l":24.18,"n":12233,"o":24.29,"t":"2026-02-09T05:00:00Z","v":2048508,"vw":24.49051},{"c":24.55,"h":24.6899,"l":24.3,"n":11486,"o":24.67,"t":"2026-02-10T05:00:00Z","v":1307981,"vw":24.484013},{"c":24.08,"h":24.23,"l":23.685,"n":13311,"o":24.15,"t":"2026-02-11T05:00:00Z","v":1663794,"vw":23.954877},{"c":23.33,"h":23.94,"l":23.21,"n":14431,"o":23.91,"t":"2026-02-12T05:00:00Z","v":1539775,"vw":23.483231},{"c":22.73,"h":22.85,"l":22.5,"n":14856,"o":22.65,"t":"2026-02-13T05:00:00Z","v":8819997,"vw":22.742675},{"c":23.11,"h":23.14,"l":22.8438,"n":13594,"o":22.85,"t":"2026-02-17T05:00:00Z","v":1926709,"vw":22.993535},{"c":23.49,"h":23.58,"l":23.33,"n":15327,"o":23.35,"t":"2026-02-18T05:00:00Z","v":1268976,"vw":23.46479},{"c":23.2,"h":23.24,"l":22.95,"n":10238,"o":23.02,"t":"2026-02-19T05:00:00Z","v":1056647,"vw":23.126765},{"c":23.51,"h":23.53,"l":23.11,"n":11040,"o":23.16,"t":"2026-02-20T05:00:00Z","v":1214547,"vw":23.352456},{"c":23.69,"h":23.99,"l":23.415,"n":17751,"o":23.9,"t":"2026-02-23T05:00:00Z","v":2482344,"vw":23.645981},{"c":23.53,"h":23.585,"l":23.03,"n":18654,"o":23.11,"t":"2026-02-24T05:00:00Z","v":2888789,"vw":23.364065},{"c":23.77,"h":23.805,"l":23.51,"n":16244,"o":23.55,"t":"2026-02-25T05:00:00Z","v":2843822,"vw":23.688843},{"c":23.66,"h":23.735,"l":23.45,"n":12845,"o":23.59,"t":"2026-02-26T05:00:00Z","v":1791243,"vw":23.618628},{"c":23.13,"h":23.58,"l":22.96,"n":13347,"o":23.55,"t":"2026-02-27T05:00:00Z","v":1883452,"vw":23.16109},{"c":22.24,"h":22.37,"l":22.01,"n":20460,"o":22.15,"t":"2026-03-02T05:00:00Z","v":2778249,"vw":22.195311},{"c":20.88,"h":21.115,"l":20.505,"n":31554,"o":20.8,"t":"2026-03-03T05:00:00Z","v":4125678,"vw":20.822116},{"c":22.05,"h":22.1,"l":21.64,"n":15854,"o":21.7,"t":"2026-03-04T05:00:00Z","v":2131582,"vw":21.91073},{"c":21.53,"h":21.88,"l":21.31,"n":18457,"o":21.73,"t":"2026-03-05T05:00:00Z","v":2556591,"vw":21.52554},{"c":21.32,"h":21.45,"l":20.81,"n":14004,"o":21.05,"t":"2026-03-06T05:00:00Z","v":1537228,"vw":21.244415},{"c":21.57,"h":21.665,"l":20.62,"n":16905,"o":20.89,"t":"2026-03-09T04:00:00Z","v":2086287,"vw":21.092867},{"c":21.96,"h":22.43,"l":21.65,"n":17319,"o":21.79,"t":"2026-03-10T04:00:00Z","v":1913450,"vw":22.058971},{"c":21.88,"h":21.97,"l":21.61,"n":11069,"o":21.74,"t":"2026-03-11T04:00:00Z","v":1527527,"vw":21.793881},{"c":20.82,"h":21.015,"l":20.4728,"n":16678,"o":20.87,"t":"2026-03-12T04:00:00Z","v":2104787,"vw":20.798122},{"c":20.45,"h":20.98,"l":20.365,"n":14063,"o":20.84,"t":"2026-03-13T04:00:00Z","v":1616112,"vw":20.579913},{"c":20.92,"h":21.02,"l":20.73,"n":13045,"o":20.76,"t":"2026-03-16T04:00:00Z","v":1993101,"vw":20.87572},{"c":20.88,"h":21.23,"l":20.73,"n":12990,"o":21.12,"t":"2026-03-17T04:00:00Z","v":1384241,"vw":20.926184},{"c":20.77,"h":21.115,"l":20.75,"n":11609,"o":20.95,"t":"2026-03-18T04:00:00Z","v":1804849,"vw":20.951389},{"c":20.94,"h":21.05,"l":20.25,"n":13729,"o":20.26,"t":"2026-03-19T04:00:00Z","v":2387615,"vw":20.649797},{"c":20.54,"h":21.1,"l":20.37,"n":19173,"o":21.1,"t":"2026-03-20T04:00:00Z","v":3153396,"vw":20.600589},{"c":21.44,"h":21.81,"l":21.08,"n":20016,"o":21.08,"t":"2026-03-23T04:00:00Z","v":3033180,"vw":21.47213},{"c":21.35,"h":21.515,"l":20.73,"n":27435,"o":20.84,"t":"2026-03-24T04:00:00Z","v":4941565,"vw":21.231706},{"c":21.49,"h":21.79,"l":21.385,"n":14863,"o":21.71,"t":"2026-03-25T04:00:00Z","v":2460704,"vw":21.575351},{"c":20.92,"h":21.33,"l":20.92,"n":11855,"o":21.17,"t":"2026-03-26T04:00:00Z","v":1226552,"vw":21.086484},{"c":20.42,"h":20.87,"l":20.32,"n":13747,"o":20.63,"t":"2026-03-27T04:00:00Z","v":1635203,"vw":20.601941},{"c":20.33,"h":20.685,"l":20.26,"n":15722,"o":20.62,"t":"2026-03-30T04:00:00Z","v":2404905,"vw":20.43711},{"c":21.66,"h":21.66,"l":20.88,"n":14438,"o":20.93,"t":"2026-03-31T04:00:00Z","v":1872029,"vw":21.268882},{"c":21.82,"h":22.005,"l":21.69,"n":11260,"o":21.91,"t":"2026-04-01T04:00:00Z","v":1059350,"vw":21.855782},{"c":21.92,"h":21.92,"l":21.08,"n":11960,"o":21.24,"t":"2026-04-02T04:00:00Z","v":1503148,"vw":21.714326},{"c":21.82,"h":22.1,"l":21.82,"n":10887,"o":22.1,"t":"2026-04-06T04:00:00Z","v":1501848,"vw":21.919425},{"c":22.22,"h":22.28,"l":21.705,"n":14883,"o":21.88,"t":"2026-04-07T04:00:00Z","v":1782505,"vw":21.998163},{"c":23.39,"h":23.85,"l":23.2,"n":12936,"o":23.8,"t":"2026-04-08T04:00:00Z","v":1365774,"vw":23.4746},{"c":22.7,"h":22.77,"l":22.31,"n":15567,"o":22.43,"t":"2026-04-09T04:00:00Z","v":4317685,"vw":22.541576},{"c":23.06,"h":23.23,"l":22.9901,"n":10869,"o":23.1,"t":"2026-04-10T04:00:00Z","v":1305583,"vw":23.093173},{"c":23.42,"h":23.43,"l":22.84,"n":13856,"o":22.84,"t":"2026-04-13T04:00:00Z","v":3738981,"vw":23.215463},{"c":23.61,"h":23.74,"l":23.51,"n":13389,"o":23.53,"t":"2026-04-14T04:00:00Z","v":1236675,"vw":23.643806},{"c":23.31,"h":23.405,"l":23.24,"n":11019,"o":23.34,"t":"2026-04-15T04:00:00Z","v":980053,"vw":23.318628},{"c":22.97,"h":23.34,"l":22.885,"n":10886,"o":23.28,"t":"2026-04-16T04:00:00Z","v":935731,"vw":23.023891},{"c":23.85,"h":24.135,"l":23.7805,"n":10138,"o":23.85,"t":"2026-04-17T04:00:00Z","v":1023654,"vw":23.910002},{"c":23.2,"h":23.31,"l":22.9693,"n":15536,"o":23.27,"t":"2026-04-20T04:00:00Z","v":2338620,"vw":23.128544},{"c":22.47,"h":23.005,"l":22.39,"n":16092,"o":22.92,"t":"2026-04-21T04:00:00Z","v":2161275,"vw":22.641955},{"c":22.29,"h":22.45,"l":22.24,"n":14134,"o":22.45,"t":"2026-04-22T04:00:00Z","v":1394454,"vw":22.338118},{"c":21.62,"h":21.975,"l":21.36,"n":17093,"o":21.91,"t":"2026-04-23T04:00:00Z","v":4039196,"vw":21.705563},{"c":21.87,"h":21.915,"l":21.6,"n":11980,"o":21.67,"t":"2026-04-24T04:00:00Z","v":1108108,"vw":21.796678},{"c":22.01,"h":22.05,"l":21.715,"n":16513,"o":21.92,"t":"2026-04-27T04:00:00Z","v":1953749,"vw":21.917873},{"c":22.05,"h":22.065,"l":21.905,"n":13712,"o":21.95,"t":"2026-04-28T04:00:00Z","v":1451433,"vw":21.99866},{"c":21.29,"h":21.93,"l":21.25,"n":17135,"o":21.93,"t":"2026-04-29T04:00:00Z","v":1779039,"vw":21.532961},{"c":22.12,"h":22.12,"l":21.72,"n":14468,"o":21.8,"t":"2026-04-30T04:00:00Z","v":1647002,"vw":21.993328},{"c":22,"h":22.18,"l":21.75,"n":10063,"o":21.75,"t":"2026-05-01T04:00:00Z","v":740398,"vw":22.062184},{"c":20.83,"h":21.26,"l":20.695,"n":17911,"o":21.21,"t":"2026-05-04T04:00:00Z","v":1945418,"vw":20.905424},{"c":21.39,"h":21.43,"l":21.165,"n":11566,"o":21.18,"t":"2026-05-05T04:00:00Z","v":1001083,"vw":21.335995},{"c":22.16,"h":22.23,"l":22.05,"n":10012,"o":22.14,"t":"2026-05-06T04:00:00Z","v":962763,"vw":22.1406},{"c":21.87,"h":22.41,"l":21.81,"n":15860,"o":22.34,"t":"2026-05-07T04:00:00Z","v":1693212,"vw":22.080441},{"c":22.28,"h":22.52,"l":22.205,"n":11680,"o":22.42,"t":"2026-05-08T04:00:00Z","v":1108745,"vw":22.332256},{"c":21.94,"h":22.29,"l":21.9,"n":15225,"o":22.29,"t":"2026-05-11T04:00:00Z","v":1380537,"vw":22.038524},{"c":21.81,"h":21.85,"l":21.625,"n":14634,"o":21.72,"t":"2026-05-12T04:00:00Z","v":1612059,"vw":21.748329},{"c":21.8,"h":21.9,"l":21.51,"n":12719,"o":21.51,"t":"2026-05-13T04:00:00Z","v":1423634,"vw":21.765733},{"c":21.95,"h":22.21,"l":21.89,"n":13917,"o":22.09,"t":"2026-05-14T04:00:00Z","v":1492698,"vw":22.027218},{"c":21.89,"h":21.985,"l":21.7808,"n":13406,"o":21.83,"t":"2026-05-15T04:00:00Z","v":1368496,"vw":21.885536},{"c":22.04,"h":22.15,"l":21.83,"n":13852,"o":21.97,"t":"2026-05-18T04:00:00Z","v":1785709,"vw":21.976205},{"c":21.63,"h":21.995,"l":21.605,"n":15249,"o":21.87,"t":"2026-05-19T04:00:00Z","v":2065476,"vw":21.724102},{"c":22.73,"h":22.775,"l":21.99,"n":15896,"o":21.99,"t":"2026-05-20T04:00:00Z","v":1717841,"vw":22.540373},{"c":22.71,"h":22.76,"l":22,"n":15237,"o":22.43,"t":"2026-05-21T04:00:00Z","v":1517505,"vw":22.505327},{"c":22.37,"h":22.655,"l":22.27,"n":14147,"o":22.64,"t":"2026-05-22T04:00:00Z","v":1386938,"vw":22.42883},{"c":23.25,"h":23.42,"l":23.105,"n":12432,"o":23.29,"t":"2026-05-26T04:00:00Z","v":1251101,"vw":23.248244},{"c":23.27,"h":23.47,"l":23.245,"n":13178,"o":23.39,"t":"2026-05-27T04:00:00Z","v":1288388,"vw":23.316416},{"c":23.13,"h":23.31,"l":22.8901,"n":14615,"o":22.9,"t":"2026-05-28T04:00:00Z","v":1446762,"vw":23.118335},{"c":23.39,"h":23.665,"l":23.305,"n":10975,"o":23.51,"t":"2026-05-29T04:00:00Z","v":1022267,"vw":23.428775},{"c":23.17,"h":23.28,"l":22.765,"n":15772,"o":22.82,"t":"2026-06-01T04:00:00Z","v":1653481,"vw":23.047603},{"c":23.29,"h":23.32,"l":23.055,"n":12458,"o":23.15,"t":"2026-06-02T04:00:00Z","v":1120869,"vw":23.221952},{"c":22.65,"h":23.02,"l":22.57,"n":12747,"o":23.02,"t":"2026-06-03T04:00:00Z","v":1164102,"vw":22.716517},{"c":22.83,"h":22.91,"l":22.675,"n":12374,"o":22.88,"t":"2026-06-04T04:00:00Z","v":1463854,"vw":22.827639},{"c":22.22,"h":22.67,"l":22.085,"n":14330,"o":22.67,"t":"2026-06-05T04:00:00Z","v":2052731,"vw":22.377037},{"c":22.37,"h":22.65,"l":22.26,"n":16220,"o":22.58,"t":"2026-06-08T04:00:00Z","v":2052360,"vw":22.363323},{"c":22.53,"h":22.84,"l":22.1,"n":14454,"o":22.83,"t":"2026-06-09T04:00:00Z","v":1407196,"vw":22.476627},{"c":22.02,"h":22.46,"l":22.005,"n":10797,"o":22.38,"t":"2026-06-10T04:00:00Z","v":2490218,"vw":22.196558},{"c":23.15,"h":23.18,"l":22.1,"n":21316,"o":22.15,"t":"2026-06-11T04:00:00Z","v":3420462,"vw":22.527945},{"c":23.34,"h":23.37,"l":23.01,"n":21419,"o":23.13,"t":"2026-06-12T04:00:00Z","v":3600970,"vw":23.195696},{"c":23.83,"h":24,"l":23.77,"n":13523,"o":23.97,"t":"2026-06-15T04:00:00Z","v":1674999,"vw":23.879066},{"c":24.39,"h":24.6099,"l":24.32,"n":12331,"o":24.32,"t":"2026-06-16T04:00:00Z","v":1554937,"vw":24.421993},{"c":24.47,"h":25.1,"l":24.425,"n":15345,"o":24.9,"t":"2026-06-17T04:00:00Z","v":1577271,"vw":24.818503},{"c":24.48,"h":24.775,"l":24.46,"n":18135,"o":24.58,"t":"2026-06-18T04:00:00Z","v":2564858,"vw":24.572624},{"c":24.85,"h":25,"l":24.73,"n":12708,"o":24.95,"t":"2026-06-22T04:00:00Z","v":1948404,"vw":24.835969},{"c":24.61,"h":24.8,"l":24.55,"n":12005,"o":24.62,"t":"2026-06-23T04:00:00Z","v":1668895,"vw":24.676107},{"c":24.16,"h":24.265,"l":23.975,"n":14661,"o":24.2,"t":"2026-06-24T04:00:00Z","v":1651698,"vw":24.116443},{"c":24.53,"h":24.725,"l":24.31,"n":12076,"o":24.44,"t":"2026-06-25T04:00:00Z","v":1206458,"vw":24.518924},{"c":24.37,"h":24.57,"l":24.24,"n":13133,"o":24.48,"t":"2026-06-26T04:00:00Z","v":1203584,"vw":24.382056},{"c":24.71,"h":24.71,"l":24.395,"n":12890,"o":24.46,"t":"2026-06-29T04:00:00Z","v":1206275,"vw":24.600568},{"c":25.06,"h":25.065,"l":24.645,"n":13855,"o":24.74,"t":"2026-06-30T04:00:00Z","v":1238196,"vw":24.899448},{"c":24.98,"h":25.025,"l":24.74,"n":9121,"o":24.78,"t":"2026-07-01T04:00:00Z","v":795649,"vw":24.921272},{"c":25.6,"h":25.86,"l":25.43,"n":11369,"o":25.73,"t":"2026-07-02T04:00:00Z","v":1061323,"vw":25.627757},{"c":26.14,"h":26.14,"l":25.81,"n":12712,"o":25.88,"t":"2026-07-06T04:00:00Z","v":1591445,"vw":25.989758},{"c":26.07,"h":26.395,"l":25.925,"n":15443,"o":26.31,"t":"2026-07-07T04:00:00Z","v":1781395,"vw":26.110091},{"c":25.32,"h":25.34,"l":24.89,"n":15104,"o":25.24,"t":"2026-07-08T04:00:00Z","v":1060190,"vw":25.145512},{"c":25.36,"h":25.4699,"l":25.1,"n":14362,"o":25.4,"t":"2026-07-09T04:00:00Z","v":1491325,"vw":25.321205},{"c":25.69,"h":25.81,"l":25.49,"n":10796,"o":25.67,"t":"2026-07-10T04:00:00Z","v":1044332,"vw":25.698742},{"c":25.39,"h":25.73,"l":25.305,"n":10925,"o":25.69,"t":"2026-07-13T04:00:00Z","v":1033306,"vw":25.480352},{"c":25.67,"h":25.97,"l":25.575,"n":12447,"o":25.63,"t":"2026-07-14T04:00:00Z","v":1114738,"vw":25.757983},{"c":25.54,"h":25.59,"l":25.195,"n":12768,"o":25.46,"t":"2026-07-15T04:00:00Z","v":1088779,"vw":25.451171},{"c":25.7,"h":25.85,"l":25.415,"n":15943,"o":25.46,"t":"2026-07-16T04:00:00Z","v":1523267,"vw":25.673149},{"c":25.14,"h":25.265,"l":24.9,"n":10780,"o":24.93,"t":"2026-07-17T04:00:00Z","v":864861,"vw":25.139612},{"c":25.12,"h":25.37,"l":25.085,"n":11331,"o":25.24,"t":"2026-07-20T04:00:00Z","v":915960,"vw":25.235263},{"c":25.66,"h":25.7899,"l":25.5,"n":8426,"o":25.61,"t":"2026-07-21T04:00:00Z","v":753486,"vw":25.686995},{"c":26.23,"h":26.345,"l":26.13,"n":12518,"o":26.21,"t":"2026-07-22T04:00:00Z","v":1131895,"vw":26.219209},{"c":25.31,"h":25.46,"l":25.19,"n":10206,"o":25.43,"t":"2026-07-23T04:00:00Z","v":783857,"vw":25.340064},{"c":25.95,"h":26.025,"l":25.75,"n":11439,"o":25.77,"t":"2026-07-24T04:00:00Z","v":987313,"vw":25.907851},{"c":26.59,"h":26.59,"l":26.31,"n":12931,"o":26.42,"t":"2026-07-27T04:00:00Z","v":1139777,"vw":26.427134},{"c":26.52,"h":26.565,"l":26.18,"n":13568,"o":26.25,"t":"2026-07-28T04:00:00Z","v":1073974,"vw":26.412211},{"c":25.66,"h":26.185,"l":25.65,"n":16349,"o":25.96,"t":"2026-07-29T04:00:00Z","v":1404040,"vw":25.8972},{"c":27.6,"h":27.6,"l":27.17,"n":23392,"o":27.28,"t":"2026-07-30T04:00:00Z","v":3161876,"vw":27.484872},{"c":27.95,"h":28.05,"l":27.495,"n":20525,"o":27.73,"t":"2026-07-31T04:00:00Z","v":2254087,"vw":27.823257},{"c":28.36,"h":28.39,"l":28.12,"n":17565,"o":28.19,"t":"2026-08-03T04:00:00Z","v":1901380,"vw":28.279314},{"c":28.12,"h":28.48,"l":27.925,"n":18182,"o":28.3,"t":"2026-08-04T04:00:00Z","v":1827486,"vw":28.17132},{"c":28.07,"h":28.21,"l":27.91,"n":15462,"o":28.09,"t":"2026-08-05T04:00:00Z","v":3415211,"vw":28.057449},{"c":28.14,"h":28.65,"l":28.1,"n":14930,"o":28.6,"t":"2026-08-06T04:00:00Z","v":2369759,"vw":28.341768},{"c":28.35,"h":28.615,"l":28.285,"n":15346,"o":28.58,"t":"2026-08-07T04:00:00Z","v":1597155,"vw":28.378837},{"c":28.35,"h":28.579,"l":28.35,"n":12038,"o":28.54,"t":"2026-08-10T04:00:00Z","v":1290697,"vw":28.449652},{"c":28.5,"h":28.735,"l":28.47,"n":12488,"o":28.67,"t":"2026-08-11T04:00:00Z","v":1573676,"vw":28.575595},{"c":28.5,"h":28.7,"l":28.48,"n":13539,"o":28.67,"t":"2026-08-12T04:00:00Z","v":1854693,"vw":28.543746},{"c":28.65,"h":28.935,"l":28.61,"n":15083,"o":28.9,"t":"2026-08-13T04:00:00Z","v":2446275,"vw":28.737994},{"c":28.7,"h":28.86,"l":28.685,"n":13244,"o":28.78,"t":"2026-08-14T04:00:00Z","v":1889628,"vw":28.776109},{"c":28.8,"h":28.895,"l":28.6901,"n":15072,"o":28.82,"t":"2026-08-17T04:00:00Z","v":2450799,"vw":28.8243},{"c":28.79,"h":29.105,"l":28.715,"n":11157,"o":29.02,"t":"2026-08-18T04:00:00Z","v":1046755,"vw":28.859631},{"c":28.53,"h":28.93,"l":28.52,"n":14698,"o":28.9,"t":"2026-08-19T04:00:00Z","v":1716213,"vw":28.670431},{"c":28.63,"h":28.74,"l":28.47,"n":11216,"o":28.6,"t":"2026-08-20T04:00:00Z","v":1613043,"vw":28.596201},{"c":29.04,"h":29.13,"l":28.855,"n":12277,"o":28.9,"t":"2026-08-21T04:00:00Z","v":1361400,"vw":28.999553},{"c":29.21,"h":29.32,"l":29.07,"n":11384,"o":29.08,"t":"2026-08-24T04:00:00Z","v":1241493,"vw":29.213135},{"c":28.95,"h":28.95,"l":28.6316,"n":13033,"o":28.88,"t":"2026-08-25T04:00:00Z","v":984237,"vw":28.819234},{"c":29.03,"h":29.2,"l":28.99,"n":13416,"o":29.2,"t":"2026-08-26T04:00:00Z","v":1243633,"vw":29.084447},{"c":28.69,"h":28.96,"l":28.67,"n":9030,"o":28.93,"t":"2026-08-27T04:00:00Z","v":895432,"vw":28.742333},{"c":29,"h":29.07,"l":28.87,"n":12744,"o":28.99,"t":"2026-08-28T04:00:00Z","v":1741292,"vw":28.996928},{"c":28.96,"h":29.18,"l":28.9,"n":7828,"o":29.15,"t":"2026-08-31T04:00:00Z","v":801102,"vw":29.022312},{"c":28.64,"h":29.06,"l":28.59,"n":13573,"o":28.95,"t":"2026-09-01T04:00:00Z","v":1239097,"vw":28.845578},{"c":29.16,"h":29.18,"l":28.94,"n":11589,"o":29.04,"t":"2026-09-02T04:00:00Z","v":972548,"vw":29.077179},{"c":29.64,"h":29.64,"l":29.31,"n":11875,"o":29.43,"t":"2026-09-03T04:00:00Z","v":1202867,"vw":29.505554},{"c":29.51,"h":29.56,"l":29.27,"n":8275,"o":29.27,"t":"2026-09-04T04:00:00Z","v":741966,"vw":29.451689},{"c":29.29,"h":29.465,"l":29.25,"n":9104,"o":29.41,"t":"2026-09-08T04:00:00Z","v":829249,"vw":29.373705},{"c":29.08,"h":29.13,"l":28.87,"n":9197,"o":28.96,"t":"2026-09-09T04:00:00Z","v":1076562,"vw":29.02511},{"c":28.84,"h":29.125,"l":28.78,"n":10108,"o":28.99,"t":"2026-09-10T04:00:00Z","v":776374,"vw":28.936101},{"c":29.55,"h":29.55,"l":29.26,"n":10277,"o":29.34,"t":"2026-09-11T04:00:00Z","v":975668,"vw":29.444412},{"c":29.1,"h":29.225,"l":28.74,"n":13395,"o":29.05,"t":"2026-09-14T04:00:00Z","v":1140787,"vw":29.002201},{"c":28.83,"h":28.955,"l":28.5801,"n":9408,"o":28.9,"t":"2026-09-15T04:00:00Z","v":943204,"vw":28.763276},{"c":28.1,"h":28.685,"l":27.935,"n":16185,"o":28.54,"t":"2026-09-16T04:00:00Z","v":1851230,"vw":28.343503},{"c":28.83,"h":28.92,"l":28.605,"n":12493,"o":28.68,"t":"2026-09-17T04:00:00Z","v":1203006,"vw":28.813957},{"c":28.36,"h":28.46,"l":28.13,"n":13770,"o":28.27,"t":"2026-09-18T04:00:00Z","v":2395919,"vw":28.298348},{"c":28.91,"h":28.97,"l":28.73,"n":9083,"o":28.81,"t":"2026-09-21T04:00:00Z","v":826210,"vw":28.853389},{"c":28.67,"h":29.05,"l":28.4638,"n":10034,"o":29.04,"t":"2026-09-22T04:00:00Z","v":1141863,"vw":28.689364},{"c":28.09,"h":28.53,"l":28.07,"n":10518,"o":28.47,"t":"2026-09-23T04:00:00Z","v":1138361,"vw":28.274088},{"c":28.47,"h":28.585,"l":28.225,"n":15027,"o":28.38,"t":"2026-09-24T04:00:00Z","v":1660672,"vw":28.393207},{"c":28.87,"h":28.93,"l":28.48,"n":16121,"o":28.66,"t":"2026-09-25T04:00:00Z","v":1756695,"vw":28.707718},{"c":28.8,"h":28.99,"l":28.59,"n":14197,"o":28.87,"t":"2026-09-28T04:00:00Z","v":2172033,"vw":28.806136},{"c":28.64,"h":28.71,"l":28.31,"n":11275,"o":28.7,"t":"2026-09-29T04:00:00Z","v":1207572,"vw":28.523956},{"c":27.87,"h":28.436,"l":27.83,"n":17127,"o":28.38,"t":"2026-09-30T04:00:00Z","v":1783679,"vw":28.063119},{"c":26.87,"h":27.53,"l":26.63,"n":18182,"o":27.49,"t":"2026-10-01T04:00:00Z","v":1893645,"vw":26.847517},{"c":26.98,"h":26.98,"l":26.235,"n":14675,"o":26.31,"t":"2026-10-02T04:00:00Z","v":1718706,"vw":26.747732},{"c":26.94,"h":27.015,"l":26.67,"n":14147,"o":26.72,"t":"2026-10-05T04:00:00Z","v":1536013,"vw":26.880947},{"c":27.15,"h":27.43,"l":27.14,"n":17462,"o":27.33,"t":"2026-10-06T04:00:00Z","v":1512199,"vw":27.283703},{"c":26.25,"h":26.39,"l":26.005,"n":19619,"o":26.09,"t":"2026-10-07T04:00:00Z","v":2531484,"vw":26.196324},{"c":26.17,"h":26.22,"l":25.74,"n":18629,"o":26.06,"t":"2026-10-08T04:00:00Z","v":2063770,"vw":26.004552},{"c":26.12,"h":26.2,"l":25.81,"n":16193,"o":26.19,"t":"2026-10-09T04:00:00Z","v":1937573,"vw":26.005214},{"c":26.19,"h":26.335,"l":26.15,"n":9565,"o":26.21,"t":"2026-10-12T04:00:00Z","v":879112,"vw":26.23161},{"c":26.43,"h":26.55,"l":26.29,"n":21511,"o":26.4,"t":"2026-10-13T04:00:00Z","v":3629548,"vw":26.43383},{"c":25.76,"h":25.805,"l":25.55,"n":13264,"o":25.78,"t":"2026-10-14T04:00:00Z","v":1381000,"vw":25.711944},{"c":25.95,"h":25.96,"l":25.55,"n":13993,"o":25.69,"t":"2026-10-15T04:00:00Z","v":1475800,"vw":25.78808},{"c":25.72,"h":26.2499,"l":25.61,"n":13281,"o":26.18,"t":"2026-10-16T04:00:00Z","v":1267901,"vw":25.846372},{"c":25.25,"h":25.53,"l":25.24,"n":11954,"o":25.35,"t":"2026-10-19T04:00:00Z","v":1120782,"vw":25.372175},{"c":25.49,"h":25.83,"l":25.25,"n":11708,"o":25.28,"t":"2026-10-20T04:00:00Z","v":1130362,"vw":25.52965},{"c":25.79,"h":25.99,"l":25.595,"n":11768,"o":25.94,"t":"2026-10-21T04:00:00Z","v":1208349,"vw":25.816018},{"c":25.03,"h":25.35,"l":24.86,"n":13482,"o":25.2,"t":"2026-10-22T04:00:00Z","v":1360415,"vw":25.049255}],"volatilityBars":[{"c":28.96,"h":28.97,"l":28.96,"n":2,"o":28.97,"t":"2026-09-22T09:45:00Z","v":1000,"vw":28.9625},{"c":29.07,"h":29.07,"l":29.07,"n":4,"o":29.07,"t":"2026-09-22T10:00:00Z","v":765,"vw":29.07},{"c":28.88,"h":28.88,"l":28.88,"n":13,"o":28.88,"t":"2026-09-22T11:00:00Z","v":937,"vw":28.88},{"c":29.05,"h":29.07,"l":29.05,"n":11,"o":29.07,"t":"2026-09-22T13:15:00Z","v":2112,"vw":29.056569},{"c":28.95,"h":29.05,"l":28.93,"n":303,"o":29.04,"t":"2026-09-22T13:30:00Z","v":65684,"vw":29.028436},{"c":28.9279,"h":28.98,"l":28.91,"n":228,"o":28.96,"t":"2026-09-22T13:45:00Z","v":31183,"vw":28.947305},{"c":28.85,"h":28.9479,"l":28.845,"n":371,"o":28.925,"t":"2026-09-22T14:00:00Z","v":45247,"vw":28.897318},{"c":28.79,"h":28.875,"l":28.7823,"n":356,"o":28.845,"t":"2026-09-22T14:15:00Z","v":35849,"vw":28.830621},{"c":28.68,"h":28.82,"l":28.65,"n":502,"o":28.8,"t":"2026-09-22T14:30:00Z","v":49619,"vw":28.743179},{"c":28.665,"h":28.7,"l":28.645,"n":499,"o":28.68,"t":"2026-09-22T14:45:00Z","v":100977,"vw":28.659373},{"c":28.645,"h":28.695,"l":28.635,"n":547,"o":28.6602,"t":"2026-09-22T15:00:00Z","v":82838,"vw":28.65885},{"c":28.6,"h":28.66,"l":28.6,"n":429,"o":28.635,"t":"2026-09-22T15:15:00Z","v":57650,"vw":28.623406},{"c":28.47,"h":28.6,"l":28.465,"n":894,"o":28.6,"t":"2026-09-22T15:30:00Z","v":127279,"vw":28.52063},{"c":28.5136,"h":28.5136,"l":28.4638,"n":205,"o":28.465,"t":"2026-09-22T15:45:00Z","v":19873,"vw":28.484771},{"c":28.506,"h":28.535,"l":28.505,"n":180,"o":28.515,"t":"2026-09-22T16:00:00Z","v":10300,"vw":28.528396},{"c":28.5,"h":28.53,"l":28.5,"n":144,"o":28.505,"t":"2026-09-22T16:15:00Z","v":8728,"vw":28.515788},{"c":28.5299,"h":28.55,"l":28.505,"n":176,"o":28.505,"t":"2026-09-22T16:30:00Z","v":11937,"vw":28.529284},{"c":28.555,"h":28.57,"l":28.51,"n":241,"o":28.535,"t":"2026-09-22T16:45:00Z","v":15703,"vw":28.54079},{"c":28.5201,"h":28.555,"l":28.5201,"n":284,"o":28.555,"t":"2026-09-22T17:00:00Z","v":20783,"vw":28.540449},{"c":28.565,"h":28.5679,"l":28.525,"n":170,"o":28.525,"t":"2026-09-22T17:15:00Z","v":19602,"vw":28.537256},{"c":28.585,"h":28.59,"l":28.56,"n":248,"o":28.565,"t":"2026-09-22T17:30:00Z","v":19027,"vw":28.570179},{"c":28.685,"h":28.69,"l":28.58,"n":470,"o":28.585,"t":"2026-09-22T17:45:00Z","v":39535,"vw":28.650729},{"c":28.675,"h":28.6892,"l":28.655,"n":259,"o":28.685,"t":"2026-09-22T18:00:00Z","v":12026,"vw":28.675149},{"c":28.7,"h":28.7099,"l":28.68,"n":252,"o":28.68,"t":"2026-09-22T18:15:00Z","v":19917,"vw":28.696762},{"c":28.705,"h":28.715,"l":28.695,"n":322,"o":28.705,"t":"2026-09-22T18:30:00Z","v":21524,"vw":28.704049},{"c":28.695,"h":28.715,"l":28.68,"n":230,"o":28.71,"t":"2026-09-22T18:45:00Z","v":45581,"vw":28.693251},{"c":28.685,"h":28.695,"l":28.665,"n":341,"o":28.695,"t":"2026-09-22T19:00:00Z","v":50180,"vw":28.685517},{"c":28.69,"h":28.705,"l":28.68,"n":364,"o":28.685,"t":"2026-09-22T19:15:00Z","v":41734,"vw":28.692115},{"c":28.76,"h":28.785,"l":28.68,"n":641,"o":28.6901,"t":"2026-09-22T19:30:00Z","v":56627,"vw":28.72573},{"c":28.66,"h":28.765,"l":28.655,"n":1033,"o":28.765,"t":"2026-09-22T19:45:00Z","v":90559,"vw":28.699279},{"c":28.67,"h":28.67,"l":28.67,"n":9,"o":28.67,"t":"2026-09-22T20:00:00Z","v":30707,"vw":28.67},{"c":28.65,"h":28.65,"l":28.65,"n":1,"o":28.65,"t":"2026-09-23T08:00:00Z","v":164,"vw":28.65},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-09-23T09:45:00Z","v":482,"vw":28.46},{"c":28.37,"h":28.37,"l":28.37,"n":1,"o":28.37,"t":"2026-09-23T11:00:00Z","v":200,"vw":28.37},{"c":28.34,"h":28.34,"l":28.34,"n":1,"o":28.34,"t":"2026-09-23T12:45:00Z","v":250,"vw":28.34},{"c":28.46,"h":28.46,"l":28.46,"n":3,"o":28.46,"t":"2026-09-23T13:15:00Z","v":609,"vw":28.46},{"c":28.5,"h":28.5199,"l":28.44,"n":220,"o":28.47,"t":"2026-09-23T13:30:00Z","v":29311,"vw":28.474925},{"c":28.48,"h":28.5,"l":28.43,"n":195,"o":28.5,"t":"2026-09-23T13:45:00Z","v":15661,"vw":28.454364},{"c":28.485,"h":28.53,"l":28.455,"n":266,"o":28.48,"t":"2026-09-23T14:00:00Z","v":27882,"vw":28.477806},{"c":28.4199,"h":28.48,"l":28.41,"n":296,"o":28.48,"t":"2026-09-23T14:15:00Z","v":24171,"vw":28.449666},{"c":28.395,"h":28.475,"l":28.385,"n":434,"o":28.415,"t":"2026-09-23T14:30:00Z","v":46089,"vw":28.449295},{"c":28.43,"h":28.495,"l":28.34,"n":546,"o":28.38,"t":"2026-09-23T14:45:00Z","v":70037,"vw":28.421808},{"c":28.385,"h":28.45,"l":28.385,"n":350,"o":28.425,"t":"2026-09-23T15:00:00Z","v":43695,"vw":28.417607},{"c":28.33,"h":28.41,"l":28.325,"n":503,"o":28.385,"t":"2026-09-23T15:15:00Z","v":69682,"vw":28.381171},{"c":28.295,"h":28.335,"l":28.235,"n":998,"o":28.325,"t":"2026-09-23T15:30:00Z","v":139694,"vw":28.298875},{"c":28.275,"h":28.3,"l":28.245,"n":183,"o":28.295,"t":"2026-09-23T15:45:00Z","v":13051,"vw":28.269047},{"c":28.275,"h":28.28,"l":28.255,"n":134,"o":28.28,"t":"2026-09-23T16:00:00Z","v":14152,"vw":28.267691},{"c":28.295,"h":28.3,"l":28.28,"n":101,"o":28.28,"t":"2026-09-23T16:15:00Z","v":11351,"vw":28.291245},{"c":28.285,"h":28.2999,"l":28.27,"n":130,"o":28.2999,"t":"2026-09-23T16:30:00Z","v":11284,"vw":28.283949},{"c":28.185,"h":28.285,"l":28.175,"n":616,"o":28.285,"t":"2026-09-23T16:45:00Z","v":101944,"vw":28.218769},{"c":28.185,"h":28.2099,"l":28.1451,"n":428,"o":28.19,"t":"2026-09-23T17:00:00Z","v":57975,"vw":28.174468},{"c":28.205,"h":28.23,"l":28.185,"n":418,"o":28.19,"t":"2026-09-23T17:15:00Z","v":40296,"vw":28.209949},{"c":28.245,"h":28.25,"l":28.1409,"n":279,"o":28.2,"t":"2026-09-23T17:30:00Z","v":21838,"vw":28.190298},{"c":28.26,"h":28.28,"l":28.245,"n":188,"o":28.245,"t":"2026-09-23T17:45:00Z","v":14718,"vw":28.263887},{"c":28.255,"h":28.28,"l":28.215,"n":280,"o":28.27,"t":"2026-09-23T18:00:00Z","v":19767,"vw":28.259978},{"c":28.205,"h":28.255,"l":28.2,"n":320,"o":28.2501,"t":"2026-09-23T18:15:00Z","v":31236,"vw":28.235308},{"c":28.205,"h":28.2199,"l":28.195,"n":335,"o":28.205,"t":"2026-09-23T18:30:00Z","v":24734,"vw":28.208306},{"c":28.245,"h":28.245,"l":28.2,"n":372,"o":28.205,"t":"2026-09-23T18:45:00Z","v":29921,"vw":28.215657},{"c":28.225,"h":28.25,"l":28.21,"n":278,"o":28.245,"t":"2026-09-23T19:00:00Z","v":21172,"vw":28.227298},{"c":28.205,"h":28.225,"l":28.19,"n":322,"o":28.225,"t":"2026-09-23T19:15:00Z","v":21427,"vw":28.203724},{"c":28.15,"h":28.205,"l":28.15,"n":537,"o":28.2,"t":"2026-09-23T19:30:00Z","v":44040,"vw":28.176861},{"c":28.1,"h":28.16,"l":28.07,"n":1402,"o":28.15,"t":"2026-09-23T19:45:00Z","v":135024,"vw":28.118322},{"c":28.09,"h":28.09,"l":28.09,"n":20,"o":28.09,"t":"2026-09-23T20:00:00Z","v":49832,"vw":28.09},{"c":28.47,"h":28.47,"l":28.25,"n":18,"o":28.4,"t":"2026-09-24T08:00:00Z","v":5028,"vw":28.366736},{"c":28.33,"h":28.33,"l":28.33,"n":2,"o":28.33,"t":"2026-09-24T12:00:00Z","v":114,"vw":28.33},{"c":28.39,"h":28.39,"l":28.39,"n":6,"o":28.39,"t":"2026-09-24T13:15:00Z","v":1601,"vw":28.39},{"c":28.375,"h":28.44,"l":28.35,"n":337,"o":28.38,"t":"2026-09-24T13:30:00Z","v":50736,"vw":28.377772},{"c":28.41,"h":28.415,"l":28.38,"n":298,"o":28.38,"t":"2026-09-24T13:45:00Z","v":21212,"vw":28.398945},{"c":28.38,"h":28.44,"l":28.38,"n":371,"o":28.405,"t":"2026-09-24T14:00:00Z","v":31369,"vw":28.407724},{"c":28.355,"h":28.395,"l":28.34,"n":389,"o":28.37,"t":"2026-09-24T14:15:00Z","v":44251,"vw":28.363509},{"c":28.31,"h":28.375,"l":28.295,"n":341,"o":28.36,"t":"2026-09-24T14:30:00Z","v":29007,"vw":28.349319},{"c":28.33,"h":28.35,"l":28.265,"n":446,"o":28.305,"t":"2026-09-24T14:45:00Z","v":48928,"vw":28.316819},{"c":28.225,"h":28.33,"l":28.225,"n":381,"o":28.325,"t":"2026-09-24T15:00:00Z","v":53582,"vw":28.289858},{"c":28.295,"h":28.34,"l":28.23,"n":738,"o":28.23,"t":"2026-09-24T15:15:00Z","v":106662,"vw":28.293725},{"c":28.2902,"h":28.295,"l":28.23,"n":605,"o":28.295,"t":"2026-09-24T15:30:00Z","v":84438,"vw":28.259437},{"c":28.275,"h":28.31,"l":28.265,"n":408,"o":28.295,"t":"2026-09-24T15:45:00Z","v":44329,"vw":28.291182},{"c":28.295,"h":28.295,"l":28.25,"n":694,"o":28.275,"t":"2026-09-24T16:00:00Z","v":107481,"vw":28.263139},{"c":28.495,"h":28.57,"l":28.285,"n":1652,"o":28.295,"t":"2026-09-24T16:15:00Z","v":224297,"vw":28.439115},{"c":28.55,"h":28.585,"l":28.455,"n":454,"o":28.495,"t":"2026-09-24T16:30:00Z","v":45127,"vw":28.520672},{"c":28.545,"h":28.585,"l":28.535,"n":362,"o":28.55,"t":"2026-09-24T16:45:00Z","v":33438,"vw":28.553807},{"c":28.525,"h":28.545,"l":28.505,"n":562,"o":28.545,"t":"2026-09-24T17:00:00Z","v":56088,"vw":28.524901},{"c":28.435,"h":28.53,"l":28.435,"n":357,"o":28.525,"t":"2026-09-24T17:15:00Z","v":29484,"vw":28.481229},{"c":28.4,"h":28.47,"l":28.4,"n":387,"o":28.44,"t":"2026-09-24T17:30:00Z","v":29819,"vw":28.440668},{"c":28.39,"h":28.405,"l":28.38,"n":558,"o":28.4,"t":"2026-09-24T17:45:00Z","v":46285,"vw":28.39325},{"c":28.415,"h":28.42,"l":28.32,"n":725,"o":28.385,"t":"2026-09-24T18:00:00Z","v":68543,"vw":28.364312},{"c":28.445,"h":28.465,"l":28.4,"n":570,"o":28.41,"t":"2026-09-24T18:15:00Z","v":47567,"vw":28.430487},{"c":28.405,"h":28.47,"l":28.39,"n":644,"o":28.445,"t":"2026-09-24T18:30:00Z","v":59711,"vw":28.423928},{"c":28.45,"h":28.45,"l":28.4,"n":536,"o":28.405,"t":"2026-09-24T18:45:00Z","v":58025,"vw":28.422764},{"c":28.415,"h":28.45,"l":28.41,"n":544,"o":28.445,"t":"2026-09-24T19:00:00Z","v":48264,"vw":28.436195},{"c":28.43,"h":28.445,"l":28.41,"n":621,"o":28.415,"t":"2026-09-24T19:15:00Z","v":48775,"vw":28.424667},{"c":28.49,"h":28.49,"l":28.43,"n":597,"o":28.435,"t":"2026-09-24T19:30:00Z","v":54920,"vw":28.463242},{"c":28.445,"h":28.4975,"l":28.44,"n":1249,"o":28.485,"t":"2026-09-24T19:45:00Z","v":133308,"vw":28.46654},{"c":28.47,"h":28.47,"l":28.47,"n":21,"o":28.47,"t":"2026-09-24T20:00:00Z","v":41038,"vw":28.47},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-09-24T21:00:00Z","v":150,"vw":28.5},{"c":28.37,"h":28.37,"l":28.37,"n":1,"o":28.37,"t":"2026-09-24T21:15:00Z","v":550,"vw":28.37},{"c":28.65,"h":28.69,"l":28.65,"n":88,"o":28.68,"t":"2026-09-25T09:30:00Z","v":6160,"vw":28.672035},{"c":28.65,"h":28.66,"l":28.63,"n":39,"o":28.65,"t":"2026-09-25T09:45:00Z","v":4562,"vw":28.644953},{"c":28.72,"h":28.72,"l":28.71,"n":12,"o":28.71,"t":"2026-09-25T10:15:00Z","v":1634,"vw":28.714827},{"c":28.68,"h":28.68,"l":28.67,"n":2,"o":28.67,"t":"2026-09-25T10:30:00Z","v":200,"vw":28.675},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-09-25T11:00:00Z","v":150,"vw":28.71},{"c":28.75,"h":28.75,"l":28.75,"n":2,"o":28.75,"t":"2026-09-25T11:15:00Z","v":869,"vw":28.75},{"c":28.72,"h":28.72,"l":28.72,"n":1,"o":28.72,"t":"2026-09-25T11:45:00Z","v":870,"vw":28.72},{"c":28.66,"h":28.66,"l":28.66,"n":2,"o":28.66,"t":"2026-09-25T12:00:00Z","v":500,"vw":28.66},{"c":28.67,"h":28.68,"l":28.67,"n":2,"o":28.68,"t":"2026-09-25T12:30:00Z","v":500,"vw":28.675},{"c":28.74,"h":28.74,"l":28.65,"n":29,"o":28.66,"t":"2026-09-25T13:00:00Z","v":10052,"vw":28.711602},{"c":28.62,"h":28.66,"l":28.62,"n":9,"o":28.66,"t":"2026-09-25T13:15:00Z","v":2264,"vw":28.639424},{"c":28.605,"h":28.67,"l":28.59,"n":315,"o":28.66,"t":"2026-09-25T13:30:00Z","v":49488,"vw":28.635549},{"c":28.565,"h":28.585,"l":28.53,"n":312,"o":28.58,"t":"2026-09-25T13:45:00Z","v":60180,"vw":28.558884},{"c":28.495,"h":28.565,"l":28.48,"n":389,"o":28.555,"t":"2026-09-25T14:00:00Z","v":47104,"vw":28.5156},{"c":28.54,"h":28.59,"l":28.495,"n":345,"o":28.495,"t":"2026-09-25T14:15:00Z","v":89075,"vw":28.536354},{"c":28.575,"h":28.575,"l":28.525,"n":363,"o":28.545,"t":"2026-09-25T14:30:00Z","v":27115,"vw":28.547113},{"c":28.54,"h":28.59,"l":28.54,"n":233,"o":28.59,"t":"2026-09-25T14:45:00Z","v":23271,"vw":28.573769},{"c":28.53,"h":28.565,"l":28.505,"n":252,"o":28.55,"t":"2026-09-25T15:00:00Z","v":25059,"vw":28.537074},{"c":28.5501,"h":28.5699,"l":28.505,"n":782,"o":28.53,"t":"2026-09-25T15:15:00Z","v":100840,"vw":28.530807},{"c":28.595,"h":28.68,"l":28.55,"n":4378,"o":28.555,"t":"2026-09-25T15:30:00Z","v":509194,"vw":28.640919},{"c":28.755,"h":28.76,"l":28.58,"n":528,"o":28.595,"t":"2026-09-25T15:45:00Z","v":35938,"vw":28.638592},{"c":28.88,"h":28.885,"l":28.76,"n":589,"o":28.76,"t":"2026-09-25T16:00:00Z","v":61615,"vw":28.842345},{"c":28.855,"h":28.905,"l":28.82,"n":347,"o":28.88,"t":"2026-09-25T16:15:00Z","v":39589,"vw":28.865904},{"c":28.85,"h":28.89,"l":28.815,"n":566,"o":28.865,"t":"2026-09-25T16:30:00Z","v":46026,"vw":28.853834},{"c":28.81,"h":28.85,"l":28.79,"n":443,"o":28.85,"t":"2026-09-25T16:45:00Z","v":53532,"vw":28.804462},{"c":28.825,"h":28.845,"l":28.81,"n":448,"o":28.81,"t":"2026-09-25T17:00:00Z","v":41486,"vw":28.829801},{"c":28.805,"h":28.83,"l":28.805,"n":513,"o":28.83,"t":"2026-09-25T17:15:00Z","v":42827,"vw":28.816068},{"c":28.795,"h":28.81,"l":28.765,"n":451,"o":28.8,"t":"2026-09-25T17:30:00Z","v":36903,"vw":28.784475},{"c":28.795,"h":28.798,"l":28.775,"n":257,"o":28.79,"t":"2026-09-25T17:45:00Z","v":19076,"vw":28.785951},{"c":28.835,"h":28.835,"l":28.8,"n":265,"o":28.8,"t":"2026-09-25T18:00:00Z","v":19393,"vw":28.809908},{"c":28.85,"h":28.865,"l":28.825,"n":429,"o":28.835,"t":"2026-09-25T18:15:00Z","v":26581,"vw":28.844316},{"c":28.865,"h":28.895,"l":28.855,"n":332,"o":28.855,"t":"2026-09-25T18:30:00Z","v":22003,"vw":28.8711},{"c":28.9,"h":28.905,"l":28.87,"n":354,"o":28.87,"t":"2026-09-25T18:45:00Z","v":23779,"vw":28.896278},{"c":28.905,"h":28.915,"l":28.87,"n":500,"o":28.9,"t":"2026-09-25T19:00:00Z","v":32113,"vw":28.894446},{"c":28.875,"h":28.915,"l":28.865,"n":466,"o":28.905,"t":"2026-09-25T19:15:00Z","v":45817,"vw":28.887813},{"c":28.92,"h":28.925,"l":28.86,"n":534,"o":28.875,"t":"2026-09-25T19:30:00Z","v":35916,"vw":28.89091},{"c":28.87,"h":28.93,"l":28.87,"n":1310,"o":28.915,"t":"2026-09-25T19:45:00Z","v":121019,"vw":28.889518},{"c":28.87,"h":28.87,"l":28.87,"n":15,"o":28.87,"t":"2026-09-25T20:00:00Z","v":89605,"vw":28.87},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-09-25T21:15:00Z","v":1330,"vw":28.8},{"c":28.72,"h":28.72,"l":28.72,"n":24,"o":28.72,"t":"2026-09-28T11:30:00Z","v":1740,"vw":28.72},{"c":28.74,"h":28.74,"l":28.74,"n":27,"o":28.74,"t":"2026-09-28T11:45:00Z","v":869,"vw":28.74},{"c":28.76,"h":28.76,"l":28.71,"n":26,"o":28.72,"t":"2026-09-28T12:00:00Z","v":2610,"vw":28.733674},{"c":28.83,"h":28.83,"l":28.81,"n":7,"o":28.81,"t":"2026-09-28T12:15:00Z","v":579,"vw":28.815795},{"c":28.88,"h":28.88,"l":28.88,"n":32,"o":28.88,"t":"2026-09-28T13:00:00Z","v":1537,"vw":28.88},{"c":28.92,"h":28.92,"l":28.9,"n":5,"o":28.9,"t":"2026-09-28T13:15:00Z","v":998,"vw":28.902073},{"c":28.79,"h":28.885,"l":28.725,"n":482,"o":28.87,"t":"2026-09-28T13:30:00Z","v":58470,"vw":28.813134},{"c":28.84,"h":28.87,"l":28.8,"n":347,"o":28.8,"t":"2026-09-28T13:45:00Z","v":38092,"vw":28.835743},{"c":28.8095,"h":28.84,"l":28.785,"n":291,"o":28.82,"t":"2026-09-28T14:00:00Z","v":15095,"vw":28.817729},{"c":28.765,"h":28.8192,"l":28.76,"n":400,"o":28.8099,"t":"2026-09-28T14:15:00Z","v":35960,"vw":28.793948},{"c":28.69,"h":28.78,"l":28.68,"n":345,"o":28.77,"t":"2026-09-28T14:30:00Z","v":312982,"vw":28.730459},{"c":28.67,"h":28.67,"l":28.625,"n":371,"o":28.67,"t":"2026-09-28T14:45:00Z","v":169981,"vw":28.644672},{"c":28.66,"h":28.715,"l":28.64,"n":322,"o":28.67,"t":"2026-09-28T15:00:00Z","v":468185,"vw":28.679474},{"c":28.66,"h":28.69,"l":28.65,"n":486,"o":28.65,"t":"2026-09-28T15:15:00Z","v":42278,"vw":28.663732},{"c":28.64,"h":28.665,"l":28.59,"n":997,"o":28.665,"t":"2026-09-28T15:30:00Z","v":97761,"vw":28.634914},{"c":28.665,"h":28.6697,"l":28.625,"n":474,"o":28.645,"t":"2026-09-28T15:45:00Z","v":38051,"vw":28.644456},{"c":28.655,"h":28.68,"l":28.655,"n":297,"o":28.665,"t":"2026-09-28T16:00:00Z","v":17524,"vw":28.669909},{"c":28.96,"h":28.965,"l":28.655,"n":946,"o":28.655,"t":"2026-09-28T16:15:00Z","v":88100,"vw":28.799716},{"c":28.805,"h":28.94,"l":28.8,"n":572,"o":28.94,"t":"2026-09-28T16:30:00Z","v":49398,"vw":28.874893},{"c":28.785,"h":28.83,"l":28.76,"n":386,"o":28.81,"t":"2026-09-28T16:45:00Z","v":25524,"vw":28.79684},{"c":28.965,"h":28.99,"l":28.77,"n":953,"o":28.785,"t":"2026-09-28T17:00:00Z","v":108852,"vw":28.901501},{"c":28.88,"h":28.96,"l":28.88,"n":312,"o":28.96,"t":"2026-09-28T17:15:00Z","v":25973,"vw":28.925429},{"c":28.87,"h":28.88,"l":28.83,"n":357,"o":28.88,"t":"2026-09-28T17:30:00Z","v":55557,"vw":28.874338},{"c":28.86,"h":28.8799,"l":28.85,"n":400,"o":28.87,"t":"2026-09-28T17:45:00Z","v":23664,"vw":28.865302},{"c":28.91,"h":28.925,"l":28.86,"n":489,"o":28.87,"t":"2026-09-28T18:00:00Z","v":64952,"vw":28.882807},{"c":28.885,"h":28.915,"l":28.885,"n":363,"o":28.915,"t":"2026-09-28T18:15:00Z","v":83630,"vw":28.902421},{"c":28.88,"h":28.89,"l":28.865,"n":489,"o":28.88,"t":"2026-09-28T18:30:00Z","v":26629,"vw":28.880053},{"c":28.89,"h":28.905,"l":28.875,"n":419,"o":28.885,"t":"2026-09-28T18:45:00Z","v":24447,"vw":28.885532},{"c":28.83,"h":28.8899,"l":28.83,"n":419,"o":28.885,"t":"2026-09-28T19:00:00Z","v":15908,"vw":28.870724},{"c":28.8799,"h":28.885,"l":28.835,"n":584,"o":28.84,"t":"2026-09-28T19:15:00Z","v":29445,"vw":28.86429},{"c":28.855,"h":28.885,"l":28.85,"n":678,"o":28.875,"t":"2026-09-28T19:30:00Z","v":47478,"vw":28.865137},{"c":28.815,"h":28.865,"l":28.81,"n":1448,"o":28.855,"t":"2026-09-28T19:45:00Z","v":130103,"vw":28.83894},{"c":28.8,"h":28.8,"l":28.8,"n":12,"o":28.8,"t":"2026-09-28T20:00:00Z","v":62339,"vw":28.8},{"c":28.1986,"h":28.1986,"l":28.1986,"n":1,"o":28.1986,"t":"2026-09-28T22:45:00Z","v":100,"vw":28.1986},{"c":28.92,"h":28.92,"l":28.92,"n":2,"o":28.92,"t":"2026-09-29T11:30:00Z","v":425,"vw":28.92},{"c":28.95,"h":28.95,"l":28.95,"n":2,"o":28.95,"t":"2026-09-29T11:45:00Z","v":128,"vw":28.95},{"c":28.76,"h":28.76,"l":28.76,"n":3,"o":28.76,"t":"2026-09-29T12:15:00Z","v":500,"vw":28.76},{"c":28.74,"h":28.75,"l":28.73,"n":12,"o":28.73,"t":"2026-09-29T13:15:00Z","v":2809,"vw":28.745869},{"c":28.63,"h":28.71,"l":28.59,"n":174,"o":28.7,"t":"2026-09-29T13:30:00Z","v":26746,"vw":28.675343},{"c":28.545,"h":28.66,"l":28.545,"n":320,"o":28.61,"t":"2026-09-29T13:45:00Z","v":72184,"vw":28.61217},{"c":28.59,"h":28.6,"l":28.545,"n":300,"o":28.56,"t":"2026-09-29T14:00:00Z","v":33309,"vw":28.572762},{"c":28.6299,"h":28.65,"l":28.585,"n":452,"o":28.595,"t":"2026-09-29T14:15:00Z","v":83941,"vw":28.625968},{"c":28.625,"h":28.655,"l":28.601,"n":402,"o":28.625,"t":"2026-09-29T14:30:00Z","v":53789,"vw":28.627729},{"c":28.605,"h":28.625,"l":28.59,"n":346,"o":28.625,"t":"2026-09-29T14:45:00Z","v":45852,"vw":28.617293},{"c":28.475,"h":28.605,"l":28.465,"n":418,"o":28.605,"t":"2026-09-29T15:00:00Z","v":62044,"vw":28.515052},{"c":28.43,"h":28.48,"l":28.405,"n":669,"o":28.475,"t":"2026-09-29T15:15:00Z","v":98580,"vw":28.444014},{"c":28.465,"h":28.5,"l":28.39,"n":852,"o":28.425,"t":"2026-09-29T15:30:00Z","v":114976,"vw":28.461924},{"c":28.435,"h":28.52,"l":28.43,"n":520,"o":28.465,"t":"2026-09-29T15:45:00Z","v":55464,"vw":28.474468},{"c":28.41,"h":28.435,"l":28.39,"n":235,"o":28.43,"t":"2026-09-29T16:00:00Z","v":23394,"vw":28.413485},{"c":28.435,"h":28.455,"l":28.41,"n":297,"o":28.41,"t":"2026-09-29T16:15:00Z","v":24446,"vw":28.434706},{"c":28.425,"h":28.445,"l":28.425,"n":128,"o":28.435,"t":"2026-09-29T16:30:00Z","v":6017,"vw":28.437668},{"c":28.38,"h":28.425,"l":28.365,"n":285,"o":28.42,"t":"2026-09-29T16:45:00Z","v":24049,"vw":28.398575},{"c":28.355,"h":28.3862,"l":28.35,"n":422,"o":28.385,"t":"2026-09-29T17:00:00Z","v":37099,"vw":28.371455},{"c":28.375,"h":28.38,"l":28.31,"n":576,"o":28.36,"t":"2026-09-29T17:15:00Z","v":51202,"vw":28.339382},{"c":28.425,"h":28.425,"l":28.3501,"n":388,"o":28.375,"t":"2026-09-29T17:30:00Z","v":23708,"vw":28.378217},{"c":28.375,"h":28.445,"l":28.375,"n":280,"o":28.425,"t":"2026-09-29T17:45:00Z","v":16305,"vw":28.409875},{"c":28.465,"h":28.495,"l":28.39,"n":713,"o":28.39,"t":"2026-09-29T18:00:00Z","v":54159,"vw":28.451092},{"c":28.49,"h":28.5,"l":28.475,"n":225,"o":28.475,"t":"2026-09-29T18:15:00Z","v":11930,"vw":28.488962},{"c":28.575,"h":28.61,"l":28.46,"n":515,"o":28.48,"t":"2026-09-29T18:30:00Z","v":44564,"vw":28.562084},{"c":28.55,"h":28.575,"l":28.5301,"n":281,"o":28.575,"t":"2026-09-29T18:45:00Z","v":16661,"vw":28.545164},{"c":28.5615,"h":28.575,"l":28.555,"n":293,"o":28.555,"t":"2026-09-29T19:00:00Z","v":23927,"vw":28.563876},{"c":28.565,"h":28.575,"l":28.555,"n":365,"o":28.565,"t":"2026-09-29T19:15:00Z","v":34176,"vw":28.568047},{"c":28.575,"h":28.5999,"l":28.565,"n":387,"o":28.5662,"t":"2026-09-29T19:30:00Z","v":26491,"vw":28.580899},{"c":28.65,"h":28.65,"l":28.555,"n":1087,"o":28.575,"t":"2026-09-29T19:45:00Z","v":81938,"vw":28.604491},{"c":28.64,"h":28.64,"l":28.64,"n":16,"o":28.64,"t":"2026-09-29T20:00:00Z","v":51115,"vw":28.64},{"c":28.73,"h":28.84,"l":28.73,"n":5,"o":28.84,"t":"2026-09-30T08:00:00Z","v":725,"vw":28.748333},{"c":28.67,"h":28.67,"l":28.67,"n":2,"o":28.67,"t":"2026-09-30T08:30:00Z","v":279,"vw":28.67},{"c":28.61,"h":28.97,"l":28.6,"n":10,"o":28.97,"t":"2026-09-30T09:00:00Z","v":2001,"vw":28.76096},{"c":28.57,"h":28.6,"l":28.57,"n":6,"o":28.6,"t":"2026-09-30T09:15:00Z","v":1350,"vw":28.579259},{"c":28.48,"h":28.48,"l":28.47,"n":4,"o":28.47,"t":"2026-09-30T10:00:00Z","v":524,"vw":28.475},{"c":28.44,"h":28.44,"l":28.44,"n":7,"o":28.44,"t":"2026-09-30T10:15:00Z","v":1036,"vw":28.44},{"c":28.47,"h":28.47,"l":28.47,"n":2,"o":28.47,"t":"2026-09-30T10:45:00Z","v":262,"vw":28.47},{"c":28.39,"h":28.39,"l":28.38,"n":5,"o":28.38,"t":"2026-09-30T11:15:00Z","v":880,"vw":28.3825},{"c":28.51,"h":28.51,"l":28.51,"n":4,"o":28.51,"t":"2026-09-30T11:45:00Z","v":518,"vw":28.51},{"c":28.43,"h":28.43,"l":28.43,"n":3,"o":28.43,"t":"2026-09-30T12:15:00Z","v":600,"vw":28.43},{"c":28.36,"h":28.37,"l":28.36,"n":5,"o":28.37,"t":"2026-09-30T13:00:00Z","v":1600,"vw":28.36375},{"c":28.36,"h":28.4,"l":28.34,"n":18,"o":28.34,"t":"2026-09-30T13:15:00Z","v":3316,"vw":28.35823},{"c":28.305,"h":28.405,"l":28.3,"n":448,"o":28.38,"t":"2026-09-30T13:30:00Z","v":58280,"vw":28.358315},{"c":28.3,"h":28.315,"l":28.235,"n":688,"o":28.315,"t":"2026-09-30T13:45:00Z","v":72180,"vw":28.265091},{"c":28.38,"h":28.436,"l":28.265,"n":626,"o":28.3,"t":"2026-09-30T14:00:00Z","v":56401,"vw":28.343765},{"c":28.335,"h":28.425,"l":28.33,"n":714,"o":28.385,"t":"2026-09-30T14:15:00Z","v":74487,"vw":28.380285},{"c":28.31,"h":28.36,"l":28.27,"n":663,"o":28.33,"t":"2026-09-30T14:30:00Z","v":61276,"vw":28.310155},{"c":28.25,"h":28.33,"l":28.24,"n":518,"o":28.31,"t":"2026-09-30T14:45:00Z","v":49599,"vw":28.283114},{"c":28.21,"h":28.255,"l":28.175,"n":766,"o":28.255,"t":"2026-09-30T15:00:00Z","v":81202,"vw":28.225543},{"c":28.195,"h":28.2399,"l":28.165,"n":512,"o":28.21,"t":"2026-09-30T15:15:00Z","v":42656,"vw":28.206827},{"c":28.055,"h":28.225,"l":28.055,"n":1914,"o":28.2,"t":"2026-09-30T15:30:00Z","v":216904,"vw":28.133369},{"c":28.065,"h":28.095,"l":28.035,"n":378,"o":28.055,"t":"2026-09-30T15:45:00Z","v":29788,"vw":28.065038},{"c":28.055,"h":28.075,"l":28.04,"n":346,"o":28.065,"t":"2026-09-30T16:00:00Z","v":30335,"vw":28.056482},{"c":28.0595,"h":28.07,"l":28.04,"n":228,"o":28.06,"t":"2026-09-30T16:15:00Z","v":14967,"vw":28.056717},{"c":28.065,"h":28.07,"l":28.055,"n":200,"o":28.06,"t":"2026-09-30T16:30:00Z","v":13550,"vw":28.062339},{"c":28.075,"h":28.09,"l":28.055,"n":429,"o":28.065,"t":"2026-09-30T16:45:00Z","v":26665,"vw":28.070868},{"c":28.0758,"h":28.085,"l":28.06,"n":448,"o":28.07,"t":"2026-09-30T17:00:00Z","v":40836,"vw":28.072911},{"c":28.025,"h":28.075,"l":28.015,"n":362,"o":28.075,"t":"2026-09-30T17:15:00Z","v":27548,"vw":28.039616},{"c":28.05,"h":28.05,"l":28.01,"n":382,"o":28.025,"t":"2026-09-30T17:30:00Z","v":22654,"vw":28.030162},{"c":28.06,"h":28.065,"l":28.035,"n":421,"o":28.045,"t":"2026-09-30T17:45:00Z","v":24050,"vw":28.051066},{"c":28.035,"h":28.065,"l":28.035,"n":379,"o":28.065,"t":"2026-09-30T18:00:00Z","v":27012,"vw":28.052038},{"c":27.97,"h":28.035,"l":27.96,"n":484,"o":28.035,"t":"2026-09-30T18:15:00Z","v":38546,"vw":27.98956},{"c":27.975,"h":27.9799,"l":27.95,"n":388,"o":27.975,"t":"2026-09-30T18:30:00Z","v":44396,"vw":27.957166},{"c":27.955,"h":27.975,"l":27.93,"n":531,"o":27.975,"t":"2026-09-30T18:45:00Z","v":41921,"vw":27.943973},{"c":27.965,"h":27.97,"l":27.945,"n":442,"o":27.955,"t":"2026-09-30T19:00:00Z","v":32254,"vw":27.951833},{"c":27.945,"h":27.97,"l":27.94,"n":573,"o":27.965,"t":"2026-09-30T19:15:00Z","v":41239,"vw":27.953376},{"c":27.885,"h":27.955,"l":27.87,"n":1101,"o":27.945,"t":"2026-09-30T19:30:00Z","v":116857,"vw":27.907067},{"c":27.84,"h":27.9,"l":27.83,"n":2836,"o":27.885,"t":"2026-09-30T19:45:00Z","v":388503,"vw":27.866608},{"c":27.87,"h":27.87,"l":27.87,"n":16,"o":27.87,"t":"2026-09-30T20:00:00Z","v":91979,"vw":27.87},{"c":27.34,"h":27.69,"l":27.34,"n":20,"o":27.39,"t":"2026-10-01T08:00:00Z","v":5646,"vw":27.501836},{"c":27.22,"h":27.23,"l":27.21,"n":59,"o":27.22,"t":"2026-10-01T08:30:00Z","v":6687,"vw":27.219284},{"c":27.55,"h":27.55,"l":27.54,"n":2,"o":27.54,"t":"2026-10-01T09:15:00Z","v":800,"vw":27.546875},{"c":27.54,"h":27.54,"l":27.54,"n":2,"o":27.54,"t":"2026-10-01T09:45:00Z","v":500,"vw":27.54},{"c":27.47,"h":27.47,"l":27.4,"n":55,"o":27.4,"t":"2026-10-01T10:15:00Z","v":3289,"vw":27.442567},{"c":27.64,"h":27.65,"l":27.64,"n":2,"o":27.65,"t":"2026-10-01T11:00:00Z","v":450,"vw":27.645556},{"c":27.56,"h":27.56,"l":27.56,"n":2,"o":27.56,"t":"2026-10-01T11:15:00Z","v":250,"vw":27.56},{"c":27.6,"h":27.6,"l":27.6,"n":5,"o":27.6,"t":"2026-10-01T11:30:00Z","v":300,"vw":27.6},{"c":27.64,"h":27.66,"l":27.64,"n":5,"o":27.66,"t":"2026-10-01T12:00:00Z","v":1261,"vw":27.64339},{"c":27.66,"h":27.66,"l":27.64,"n":14,"o":27.64,"t":"2026-10-01T12:15:00Z","v":3712,"vw":27.65},{"c":27.5,"h":27.52,"l":27.5,"n":4,"o":27.52,"t":"2026-10-01T13:00:00Z","v":806,"vw":27.513333},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-01T13:15:00Z","v":500,"vw":27.5},{"c":27.31,"h":27.53,"l":27.29,"n":614,"o":27.49,"t":"2026-10-01T13:30:00Z","v":77727,"vw":27.422474},{"c":27.21,"h":27.33,"l":27.21,"n":524,"o":27.305,"t":"2026-10-01T13:45:00Z","v":47794,"vw":27.277884},{"c":27.13,"h":27.23,"l":27.075,"n":747,"o":27.21,"t":"2026-10-01T14:00:00Z","v":66984,"vw":27.156733},{"c":27.095,"h":27.1699,"l":27.065,"n":693,"o":27.14,"t":"2026-10-01T14:15:00Z","v":105216,"vw":27.092502},{"c":27.05,"h":27.15,"l":27.0338,"n":613,"o":27.09,"t":"2026-10-01T14:30:00Z","v":58813,"vw":27.098494},{"c":26.92,"h":27.075,"l":26.9,"n":837,"o":27.05,"t":"2026-10-01T14:45:00Z","v":97825,"vw":26.984125},{"c":26.83,"h":26.92,"l":26.7621,"n":583,"o":26.91,"t":"2026-10-01T15:00:00Z","v":41256,"vw":26.819531},{"c":26.805,"h":26.85,"l":26.8,"n":776,"o":26.84,"t":"2026-10-01T15:15:00Z","v":77399,"vw":26.825772},{"c":26.735,"h":26.825,"l":26.63,"n":2719,"o":26.81,"t":"2026-10-01T15:30:00Z","v":339631,"vw":26.691917},{"c":26.73,"h":26.775,"l":26.665,"n":381,"o":26.725,"t":"2026-10-01T15:45:00Z","v":27894,"vw":26.717034},{"c":26.705,"h":26.75,"l":26.705,"n":271,"o":26.73,"t":"2026-10-01T16:00:00Z","v":20894,"vw":26.731781},{"c":26.77,"h":26.77,"l":26.705,"n":327,"o":26.71,"t":"2026-10-01T16:15:00Z","v":36339,"vw":26.742045},{"c":26.705,"h":26.81,"l":26.7,"n":278,"o":26.7697,"t":"2026-10-01T16:30:00Z","v":17032,"vw":26.749307},{"c":26.66,"h":26.78,"l":26.66,"n":541,"o":26.705,"t":"2026-10-01T16:45:00Z","v":51425,"vw":26.705792},{"c":26.68,"h":26.71,"l":26.655,"n":523,"o":26.67,"t":"2026-10-01T17:00:00Z","v":34927,"vw":26.679799},{"c":26.785,"h":26.815,"l":26.685,"n":363,"o":26.685,"t":"2026-10-01T17:15:00Z","v":31770,"vw":26.751715},{"c":26.75,"h":26.87,"l":26.73,"n":556,"o":26.8,"t":"2026-10-01T17:30:00Z","v":43884,"vw":26.777037},{"c":26.68,"h":26.745,"l":26.67,"n":556,"o":26.745,"t":"2026-10-01T17:45:00Z","v":47285,"vw":26.705594},{"c":26.7401,"h":26.75,"l":26.67,"n":828,"o":26.7,"t":"2026-10-01T18:00:00Z","v":123716,"vw":26.712706},{"c":26.705,"h":26.76,"l":26.675,"n":594,"o":26.755,"t":"2026-10-01T18:15:00Z","v":78499,"vw":26.709176},{"c":26.715,"h":26.765,"l":26.675,"n":424,"o":26.705,"t":"2026-10-01T18:30:00Z","v":36908,"vw":26.717235},{"c":26.735,"h":26.745,"l":26.7,"n":497,"o":26.7101,"t":"2026-10-01T18:45:00Z","v":32704,"vw":26.722049},{"c":26.705,"h":26.755,"l":26.705,"n":459,"o":26.735,"t":"2026-10-01T19:00:00Z","v":30719,"vw":26.73135},{"c":26.715,"h":26.73,"l":26.69,"n":533,"o":26.71,"t":"2026-10-01T19:15:00Z","v":39696,"vw":26.710628},{"c":26.795,"h":26.81,"l":26.72,"n":771,"o":26.72,"t":"2026-10-01T19:30:00Z","v":59492,"vw":26.781245},{"c":26.87,"h":26.87,"l":26.79,"n":1802,"o":26.795,"t":"2026-10-01T19:45:00Z","v":186093,"vw":26.833831},{"c":26.87,"h":26.87,"l":26.87,"n":16,"o":26.87,"t":"2026-10-01T20:00:00Z","v":55216,"vw":26.87},{"c":26.71,"h":26.89,"l":26.55,"n":37,"o":26.71,"t":"2026-10-02T08:00:00Z","v":11128,"vw":26.685497},{"c":26.64,"h":26.75,"l":26.64,"n":21,"o":26.75,"t":"2026-10-02T08:15:00Z","v":5908,"vw":26.662832},{"c":26.73,"h":26.73,"l":26.69,"n":2,"o":26.69,"t":"2026-10-02T08:30:00Z","v":558,"vw":26.71},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-02T08:45:00Z","v":279,"vw":26.78},{"c":26.63,"h":26.63,"l":26.62,"n":7,"o":26.62,"t":"2026-10-02T09:15:00Z","v":6032,"vw":26.626353},{"c":26.58,"h":26.58,"l":26.54,"n":2,"o":26.54,"t":"2026-10-02T09:30:00Z","v":2376,"vw":26.54633},{"c":26.53,"h":26.53,"l":26.53,"n":1,"o":26.53,"t":"2026-10-02T09:45:00Z","v":100,"vw":26.53},{"c":26.19,"h":26.19,"l":26.19,"n":1,"o":26.19,"t":"2026-10-02T10:15:00Z","v":100,"vw":26.19},{"c":26.11,"h":26.25,"l":26.11,"n":8,"o":26.25,"t":"2026-10-02T11:45:00Z","v":1740,"vw":26.13795},{"c":26.01,"h":26.06,"l":26.01,"n":9,"o":26.06,"t":"2026-10-02T12:00:00Z","v":742,"vw":26.018333},{"c":26.04,"h":26.04,"l":26.04,"n":5,"o":26.04,"t":"2026-10-02T12:15:00Z","v":1065,"vw":26.04},{"c":26.2,"h":26.38,"l":26.2,"n":6,"o":26.23,"t":"2026-10-02T12:30:00Z","v":649,"vw":26.249981},{"c":26.128,"h":26.128,"l":26.128,"n":1,"o":26.128,"t":"2026-10-02T12:45:00Z","v":290,"vw":26.128},{"c":26.11,"h":26.18,"l":26.11,"n":10,"o":26.18,"t":"2026-10-02T13:00:00Z","v":1651,"vw":26.158788},{"c":26.468,"h":26.468,"l":26.235,"n":469,"o":26.31,"t":"2026-10-02T13:30:00Z","v":67612,"vw":26.334794},{"c":26.61,"h":26.645,"l":26.44,"n":567,"o":26.47,"t":"2026-10-02T13:45:00Z","v":69843,"vw":26.535564},{"c":26.615,"h":26.705,"l":26.535,"n":511,"o":26.61,"t":"2026-10-02T14:00:00Z","v":41663,"vw":26.631875},{"c":26.72,"h":26.72,"l":26.62,"n":610,"o":26.62,"t":"2026-10-02T14:15:00Z","v":64373,"vw":26.66854},{"c":26.7,"h":26.72,"l":26.66,"n":527,"o":26.715,"t":"2026-10-02T14:30:00Z","v":49543,"vw":26.693572},{"c":26.725,"h":26.76,"l":26.69,"n":523,"o":26.69,"t":"2026-10-02T14:45:00Z","v":61117,"vw":26.724088},{"c":26.57,"h":26.745,"l":26.55,"n":737,"o":26.73,"t":"2026-10-02T15:00:00Z","v":73132,"vw":26.641654},{"c":26.54,"h":26.59,"l":26.475,"n":719,"o":26.575,"t":"2026-10-02T15:15:00Z","v":80912,"vw":26.532472},{"c":26.7,"h":26.74,"l":26.535,"n":1655,"o":26.54,"t":"2026-10-02T15:30:00Z","v":235454,"vw":26.663617},{"c":26.715,"h":26.745,"l":26.69,"n":384,"o":26.705,"t":"2026-10-02T15:45:00Z","v":32847,"vw":26.712274},{"c":26.7125,"h":26.735,"l":26.68,"n":340,"o":26.715,"t":"2026-10-02T16:00:00Z","v":25228,"vw":26.702784},{"c":26.695,"h":26.745,"l":26.685,"n":308,"o":26.715,"t":"2026-10-02T16:15:00Z","v":44094,"vw":26.712821},{"c":26.7,"h":26.715,"l":26.69,"n":282,"o":26.695,"t":"2026-10-02T16:30:00Z","v":27881,"vw":26.699634},{"c":26.745,"h":26.755,"l":26.71,"n":316,"o":26.71,"t":"2026-10-02T16:45:00Z","v":30006,"vw":26.731871},{"c":26.78,"h":26.785,"l":26.745,"n":434,"o":26.745,"t":"2026-10-02T17:00:00Z","v":60323,"vw":26.763333},{"c":26.72,"h":26.81,"l":26.705,"n":366,"o":26.785,"t":"2026-10-02T17:15:00Z","v":30493,"vw":26.767157},{"c":26.77,"h":26.77,"l":26.73,"n":156,"o":26.73,"t":"2026-10-02T17:30:00Z","v":10155,"vw":26.757911},{"c":26.7907,"h":26.81,"l":26.765,"n":330,"o":26.77,"t":"2026-10-02T17:45:00Z","v":24789,"vw":26.787139},{"c":26.82,"h":26.82,"l":26.78,"n":267,"o":26.795,"t":"2026-10-02T18:00:00Z","v":26312,"vw":26.799784},{"c":26.81,"h":26.825,"l":26.78,"n":416,"o":26.815,"t":"2026-10-02T18:15:00Z","v":36446,"vw":26.797372},{"c":26.855,"h":26.865,"l":26.8,"n":450,"o":26.8,"t":"2026-10-02T18:30:00Z","v":44148,"vw":26.836737},{"c":26.845,"h":26.855,"l":26.815,"n":372,"o":26.85,"t":"2026-10-02T18:45:00Z","v":36635,"vw":26.827671},{"c":26.845,"h":26.85,"l":26.815,"n":438,"o":26.845,"t":"2026-10-02T19:00:00Z","v":43078,"vw":26.832525},{"c":26.8804,"h":26.9099,"l":26.84,"n":442,"o":26.85,"t":"2026-10-02T19:15:00Z","v":28832,"vw":26.872293},{"c":26.915,"h":26.935,"l":26.885,"n":745,"o":26.89,"t":"2026-10-02T19:30:00Z","v":60393,"vw":26.914355},{"c":26.96,"h":26.965,"l":26.895,"n":1738,"o":26.915,"t":"2026-10-02T19:45:00Z","v":213979,"vw":26.939142},{"c":26.98,"h":26.98,"l":26.98,"n":13,"o":26.98,"t":"2026-10-02T20:00:00Z","v":162261,"vw":26.98},{"c":26.35,"h":26.62,"l":26.34,"n":21,"o":26.36,"t":"2026-10-05T08:00:00Z","v":13826,"vw":26.543228},{"c":26.79,"h":26.865,"l":26.78,"n":100,"o":26.865,"t":"2026-10-05T11:30:00Z","v":7302,"vw":26.805282},{"c":26.82,"h":26.84,"l":26.82,"n":8,"o":26.84,"t":"2026-10-05T12:00:00Z","v":4091,"vw":26.83525},{"c":26.85,"h":26.85,"l":26.85,"n":3,"o":26.85,"t":"2026-10-05T12:15:00Z","v":700,"vw":26.85},{"c":26.7,"h":26.7508,"l":26.67,"n":738,"o":26.72,"t":"2026-10-05T13:30:00Z","v":139486,"vw":26.712219},{"c":26.725,"h":26.83,"l":26.685,"n":635,"o":26.72,"t":"2026-10-05T13:45:00Z","v":82454,"vw":26.743123},{"c":26.895,"h":26.905,"l":26.68,"n":478,"o":26.725,"t":"2026-10-05T14:00:00Z","v":45298,"vw":26.805379},{"c":26.898,"h":26.92,"l":26.87,"n":548,"o":26.89,"t":"2026-10-05T14:15:00Z","v":74247,"vw":26.888125},{"c":26.93,"h":26.9695,"l":26.87,"n":703,"o":26.895,"t":"2026-10-05T14:30:00Z","v":91047,"vw":26.917375},{"c":26.895,"h":26.925,"l":26.87,"n":799,"o":26.92,"t":"2026-10-05T14:45:00Z","v":93309,"vw":26.890873},{"c":26.81,"h":26.905,"l":26.77,"n":905,"o":26.89,"t":"2026-10-05T15:00:00Z","v":108837,"vw":26.828361},{"c":26.845,"h":26.85,"l":26.785,"n":593,"o":26.81,"t":"2026-10-05T15:15:00Z","v":56669,"vw":26.811588},{"c":26.91,"h":26.925,"l":26.82,"n":560,"o":26.85,"t":"2026-10-05T15:30:00Z","v":68040,"vw":26.873755},{"c":26.915,"h":26.9299,"l":26.89,"n":245,"o":26.91,"t":"2026-10-05T15:45:00Z","v":20373,"vw":26.909243},{"c":26.925,"h":26.9282,"l":26.905,"n":318,"o":26.925,"t":"2026-10-05T16:00:00Z","v":28826,"vw":26.914382},{"c":26.92,"h":26.95,"l":26.915,"n":376,"o":26.925,"t":"2026-10-05T16:15:00Z","v":98335,"vw":26.934496},{"c":26.935,"h":26.95,"l":26.92,"n":192,"o":26.92,"t":"2026-10-05T16:30:00Z","v":9011,"vw":26.933811},{"c":26.945,"h":26.955,"l":26.93,"n":277,"o":26.935,"t":"2026-10-05T16:45:00Z","v":12197,"vw":26.94355},{"c":26.93,"h":26.94,"l":26.92,"n":315,"o":26.94,"t":"2026-10-05T17:00:00Z","v":18354,"vw":26.927469},{"c":26.955,"h":26.96,"l":26.94,"n":207,"o":26.94,"t":"2026-10-05T17:15:00Z","v":12164,"vw":26.949262},{"c":26.955,"h":26.96,"l":26.9301,"n":231,"o":26.95,"t":"2026-10-05T17:30:00Z","v":19403,"vw":26.939581},{"c":26.965,"h":26.965,"l":26.94,"n":355,"o":26.96,"t":"2026-10-05T17:45:00Z","v":30292,"vw":26.953567},{"c":26.925,"h":26.98,"l":26.925,"n":503,"o":26.965,"t":"2026-10-05T18:00:00Z","v":27515,"vw":26.957498},{"c":26.95,"h":26.955,"l":26.92,"n":360,"o":26.93,"t":"2026-10-05T18:15:00Z","v":22664,"vw":26.934158},{"c":26.955,"h":26.96,"l":26.9422,"n":445,"o":26.95,"t":"2026-10-05T18:30:00Z","v":26871,"vw":26.954209},{"c":26.98,"h":26.98,"l":26.95,"n":452,"o":26.955,"t":"2026-10-05T18:45:00Z","v":28089,"vw":26.96311},{"c":27.015,"h":27.015,"l":26.98,"n":438,"o":26.985,"t":"2026-10-05T19:00:00Z","v":28650,"vw":26.997866},{"c":26.99,"h":27.015,"l":26.99,"n":520,"o":27.015,"t":"2026-10-05T19:15:00Z","v":29235,"vw":27.007715},{"c":26.97,"h":26.995,"l":26.97,"n":680,"o":26.995,"t":"2026-10-05T19:30:00Z","v":52743,"vw":26.982186},{"c":26.95,"h":26.97,"l":26.92,"n":1714,"o":26.97,"t":"2026-10-05T19:45:00Z","v":143597,"vw":26.945495},{"c":26.94,"h":26.94,"l":26.94,"n":10,"o":26.94,"t":"2026-10-05T20:00:00Z","v":135160,"vw":26.94},{"c":27.27,"h":27.27,"l":27.26,"n":23,"o":27.26,"t":"2026-10-06T11:00:00Z","v":3500,"vw":27.269509},{"c":27.35,"h":27.37,"l":27.28,"n":9,"o":27.3,"t":"2026-10-06T13:00:00Z","v":2512,"vw":27.338243},{"c":27.31,"h":27.34,"l":27.31,"n":8,"o":27.34,"t":"2026-10-06T13:15:00Z","v":3943,"vw":27.314311},{"c":27.24,"h":27.34,"l":27.23,"n":305,"o":27.32,"t":"2026-10-06T13:30:00Z","v":60937,"vw":27.307589},{"c":27.305,"h":27.315,"l":27.22,"n":526,"o":27.25,"t":"2026-10-06T13:45:00Z","v":69706,"vw":27.281842},{"c":27.285,"h":27.36,"l":27.28,"n":570,"o":27.3,"t":"2026-10-06T14:00:00Z","v":49491,"vw":27.325003},{"c":27.245,"h":27.305,"l":27.21,"n":378,"o":27.285,"t":"2026-10-06T14:15:00Z","v":34935,"vw":27.255557},{"c":27.265,"h":27.304,"l":27.2208,"n":415,"o":27.245,"t":"2026-10-06T14:30:00Z","v":30901,"vw":27.257102},{"c":27.27,"h":27.285,"l":27.235,"n":407,"o":27.265,"t":"2026-10-06T14:45:00Z","v":29016,"vw":27.260331},{"c":27.295,"h":27.2995,"l":27.235,"n":426,"o":27.26,"t":"2026-10-06T15:00:00Z","v":32889,"vw":27.271597},{"c":27.33,"h":27.355,"l":27.29,"n":1095,"o":27.295,"t":"2026-10-06T15:15:00Z","v":108324,"vw":27.325344},{"c":27.395,"h":27.395,"l":27.31,"n":930,"o":27.335,"t":"2026-10-06T15:30:00Z","v":88383,"vw":27.345291},{"c":27.425,"h":27.43,"l":27.395,"n":484,"o":27.395,"t":"2026-10-06T15:45:00Z","v":31811,"vw":27.413984},{"c":27.405,"h":27.425,"l":27.4,"n":802,"o":27.425,"t":"2026-10-06T16:00:00Z","v":48539,"vw":27.416207},{"c":27.42,"h":27.425,"l":27.4,"n":707,"o":27.405,"t":"2026-10-06T16:15:00Z","v":58238,"vw":27.411827},{"c":27.365,"h":27.415,"l":27.365,"n":630,"o":27.415,"t":"2026-10-06T16:30:00Z","v":57752,"vw":27.40027},{"c":27.3428,"h":27.366,"l":27.335,"n":352,"o":27.366,"t":"2026-10-06T16:45:00Z","v":18644,"vw":27.352183},{"c":27.32,"h":27.355,"l":27.32,"n":818,"o":27.345,"t":"2026-10-06T17:00:00Z","v":33438,"vw":27.340265},{"c":27.315,"h":27.335,"l":27.3,"n":499,"o":27.325,"t":"2026-10-06T17:15:00Z","v":27944,"vw":27.321252},{"c":27.345,"h":27.345,"l":27.295,"n":453,"o":27.305,"t":"2026-10-06T17:30:00Z","v":31675,"vw":27.314291},{"c":27.345,"h":27.355,"l":27.34,"n":399,"o":27.345,"t":"2026-10-06T17:45:00Z","v":23994,"vw":27.348317},{"c":27.345,"h":27.355,"l":27.34,"n":415,"o":27.35,"t":"2026-10-06T18:00:00Z","v":21400,"vw":27.347583},{"c":27.28,"h":27.3462,"l":27.28,"n":467,"o":27.345,"t":"2026-10-06T18:15:00Z","v":26957,"vw":27.322139},{"c":27.29,"h":27.2978,"l":27.27,"n":457,"o":27.28,"t":"2026-10-06T18:30:00Z","v":29023,"vw":27.286208},{"c":27.305,"h":27.305,"l":27.275,"n":536,"o":27.295,"t":"2026-10-06T18:45:00Z","v":43785,"vw":27.289678},{"c":27.295,"h":27.3051,"l":27.285,"n":449,"o":27.3,"t":"2026-10-06T19:00:00Z","v":23882,"vw":27.293049},{"c":27.25,"h":27.3,"l":27.25,"n":670,"o":27.3,"t":"2026-10-06T19:15:00Z","v":42750,"vw":27.275779},{"c":27.235,"h":27.275,"l":27.19,"n":1791,"o":27.255,"t":"2026-10-06T19:30:00Z","v":216067,"vw":27.226708},{"c":27.16,"h":27.24,"l":27.14,"n":2199,"o":27.24,"t":"2026-10-06T19:45:00Z","v":160237,"vw":27.18202},{"c":27.15,"h":27.17,"l":27.15,"n":13,"o":27.17,"t":"2026-10-06T20:00:00Z","v":96694,"vw":27.150042},{"c":26.65,"h":26.92,"l":26.65,"n":31,"o":26.9,"t":"2026-10-07T08:00:00Z","v":25188,"vw":26.904168},{"c":26.75,"h":26.75,"l":26.75,"n":4,"o":26.75,"t":"2026-10-07T08:45:00Z","v":400,"vw":26.75},{"c":26.41,"h":26.49,"l":26.41,"n":7,"o":26.49,"t":"2026-10-07T10:15:00Z","v":1493,"vw":26.43501},{"c":26.4,"h":26.425,"l":26.4,"n":7,"o":26.425,"t":"2026-10-07T10:30:00Z","v":2132,"vw":26.406195},{"c":26.28,"h":26.31,"l":26.27,"n":8,"o":26.31,"t":"2026-10-07T11:00:00Z","v":823,"vw":26.278903},{"c":26.16,"h":26.16,"l":26.14,"n":19,"o":26.16,"t":"2026-10-07T11:15:00Z","v":5655,"vw":26.156027},{"c":26.16,"h":26.17,"l":26.16,"n":3,"o":26.17,"t":"2026-10-07T11:30:00Z","v":230,"vw":26.165},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-07T11:45:00Z","v":120,"vw":25.99},{"c":26.04,"h":26.11,"l":26.04,"n":7,"o":26.11,"t":"2026-10-07T12:00:00Z","v":2158,"vw":26.078095},{"c":26.09,"h":26.12,"l":26.09,"n":32,"o":26.12,"t":"2026-10-07T12:30:00Z","v":1400,"vw":26.11262},{"c":26.1241,"h":26.1241,"l":26.11,"n":6,"o":26.11,"t":"2026-10-07T12:45:00Z","v":1120,"vw":26.111547},{"c":26.23,"h":26.24,"l":26.23,"n":6,"o":26.24,"t":"2026-10-07T13:00:00Z","v":551,"vw":26.237519},{"c":26.08,"h":26.08,"l":26.08,"n":2,"o":26.08,"t":"2026-10-07T13:15:00Z","v":1133,"vw":26.08},{"c":26.065,"h":26.14,"l":26.065,"n":1910,"o":26.09,"t":"2026-10-07T13:30:00Z","v":487568,"vw":26.097457},{"c":26.105,"h":26.12,"l":26.005,"n":505,"o":26.065,"t":"2026-10-07T13:45:00Z","v":62128,"vw":26.075492},{"c":26.095,"h":26.155,"l":26.085,"n":796,"o":26.11,"t":"2026-10-07T14:00:00Z","v":113268,"vw":26.10873},{"c":26.115,"h":26.15,"l":26.06,"n":703,"o":26.095,"t":"2026-10-07T14:15:00Z","v":81192,"vw":26.12022},{"c":26.09,"h":26.155,"l":26.075,"n":936,"o":26.115,"t":"2026-10-07T14:30:00Z","v":120968,"vw":26.110456},{"c":26.2,"h":26.205,"l":26.085,"n":901,"o":26.09,"t":"2026-10-07T14:45:00Z","v":84330,"vw":26.142925},{"c":26.185,"h":26.265,"l":26.1275,"n":2724,"o":26.195,"t":"2026-10-07T15:00:00Z","v":310502,"vw":26.174901},{"c":26.18,"h":26.21,"l":26.115,"n":917,"o":26.185,"t":"2026-10-07T15:15:00Z","v":106419,"vw":26.164519},{"c":26.27,"h":26.305,"l":26.165,"n":778,"o":26.185,"t":"2026-10-07T15:30:00Z","v":125822,"vw":26.233322},{"c":26.295,"h":26.305,"l":26.265,"n":456,"o":26.273,"t":"2026-10-07T15:45:00Z","v":77806,"vw":26.280498},{"c":26.3059,"h":26.315,"l":26.26,"n":444,"o":26.295,"t":"2026-10-07T16:00:00Z","v":59027,"vw":26.292537},{"c":26.325,"h":26.335,"l":26.3,"n":347,"o":26.305,"t":"2026-10-07T16:15:00Z","v":35316,"vw":26.322951},{"c":26.275,"h":26.325,"l":26.27,"n":488,"o":26.325,"t":"2026-10-07T16:30:00Z","v":42907,"vw":26.292888},{"c":26.275,"h":26.325,"l":26.255,"n":359,"o":26.275,"t":"2026-10-07T16:45:00Z","v":33507,"vw":26.285204},{"c":26.345,"h":26.355,"l":26.275,"n":590,"o":26.275,"t":"2026-10-07T17:00:00Z","v":61447,"vw":26.303248},{"c":26.35,"h":26.39,"l":26.335,"n":396,"o":26.34,"t":"2026-10-07T17:15:00Z","v":26595,"vw":26.356638},{"c":26.365,"h":26.37,"l":26.335,"n":399,"o":26.35,"t":"2026-10-07T17:30:00Z","v":33582,"vw":26.352443},{"c":26.35,"h":26.38,"l":26.325,"n":374,"o":26.365,"t":"2026-10-07T17:45:00Z","v":27148,"vw":26.351748},{"c":26.34,"h":26.355,"l":26.315,"n":550,"o":26.34,"t":"2026-10-07T18:00:00Z","v":46195,"vw":26.331659},{"c":26.315,"h":26.34,"l":26.311,"n":365,"o":26.34,"t":"2026-10-07T18:15:00Z","v":25776,"vw":26.326958},{"c":26.315,"h":26.34,"l":26.295,"n":431,"o":26.315,"t":"2026-10-07T18:30:00Z","v":47045,"vw":26.316862},{"c":26.325,"h":26.335,"l":26.315,"n":435,"o":26.315,"t":"2026-10-07T18:45:00Z","v":35853,"vw":26.325624},{"c":26.285,"h":26.335,"l":26.28,"n":459,"o":26.325,"t":"2026-10-07T19:00:00Z","v":33602,"vw":26.308614},{"c":26.3188,"h":26.3188,"l":26.27,"n":413,"o":26.285,"t":"2026-10-07T19:15:00Z","v":34578,"vw":26.29461},{"c":26.31,"h":26.32,"l":26.3,"n":580,"o":26.315,"t":"2026-10-07T19:30:00Z","v":38163,"vw":26.310015},{"c":26.24,"h":26.33,"l":26.225,"n":2045,"o":26.31,"t":"2026-10-07T19:45:00Z","v":249835,"vw":26.266034},{"c":26.25,"h":26.25,"l":26.25,"n":16,"o":26.25,"t":"2026-10-07T20:00:00Z","v":85444,"vw":26.25},{"c":26.74,"h":26.74,"l":26.63,"n":2,"o":26.63,"t":"2026-10-07T23:30:00Z","v":1000,"vw":26.718},{"c":26.05,"h":27.1,"l":25.64,"n":15,"o":25.64,"t":"2026-10-08T08:00:00Z","v":1761,"vw":25.993685},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-10-08T10:00:00Z","v":100,"vw":25.57},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-10-08T11:00:00Z","v":800,"vw":25.57},{"c":25.68,"h":25.68,"l":25.67,"n":27,"o":25.67,"t":"2026-10-08T11:45:00Z","v":11472,"vw":25.679586},{"c":25.83,"h":25.83,"l":25.83,"n":2,"o":25.83,"t":"2026-10-08T12:00:00Z","v":257,"vw":25.83},{"c":25.89,"h":25.9,"l":25.89,"n":2,"o":25.9,"t":"2026-10-08T12:45:00Z","v":258,"vw":25.893876},{"c":26.02,"h":26.1,"l":26.02,"n":546,"o":26.06,"t":"2026-10-08T13:30:00Z","v":107648,"vw":26.058296},{"c":26.015,"h":26.1,"l":26.015,"n":678,"o":26.02,"t":"2026-10-08T13:45:00Z","v":102697,"vw":26.050151},{"c":25.915,"h":26.01,"l":25.915,"n":852,"o":26.01,"t":"2026-10-08T14:00:00Z","v":96263,"vw":25.977299},{"c":25.985,"h":25.985,"l":25.905,"n":737,"o":25.915,"t":"2026-10-08T14:15:00Z","v":84517,"vw":25.951611},{"c":26.02,"h":26.04,"l":25.975,"n":777,"o":25.99,"t":"2026-10-08T14:30:00Z","v":80410,"vw":26.001141},{"c":25.905,"h":26.0299,"l":25.905,"n":526,"o":26.02,"t":"2026-10-08T14:45:00Z","v":61876,"vw":25.958046},{"c":25.85,"h":25.89,"l":25.845,"n":541,"o":25.89,"t":"2026-10-08T15:00:00Z","v":57050,"vw":25.868405},{"c":25.79,"h":25.84,"l":25.785,"n":976,"o":25.84,"t":"2026-10-08T15:15:00Z","v":125118,"vw":25.805018},{"c":25.765,"h":25.84,"l":25.7541,"n":841,"o":25.7951,"t":"2026-10-08T15:30:00Z","v":95717,"vw":25.80187},{"c":25.76,"h":25.785,"l":25.74,"n":428,"o":25.77,"t":"2026-10-08T15:45:00Z","v":54801,"vw":25.759127},{"c":25.785,"h":25.785,"l":25.745,"n":373,"o":25.77,"t":"2026-10-08T16:00:00Z","v":25111,"vw":25.767494},{"c":25.8786,"h":26,"l":25.785,"n":1006,"o":25.785,"t":"2026-10-08T16:15:00Z","v":91866,"vw":25.886877},{"c":25.905,"h":25.93,"l":25.82,"n":604,"o":25.87,"t":"2026-10-08T16:30:00Z","v":57769,"vw":25.862016},{"c":25.985,"h":26.005,"l":25.875,"n":1504,"o":25.905,"t":"2026-10-08T16:45:00Z","v":152697,"vw":25.956566},{"c":26.055,"h":26.07,"l":25.97,"n":852,"o":25.985,"t":"2026-10-08T17:00:00Z","v":99106,"vw":26.016489},{"c":26.095,"h":26.1,"l":26.035,"n":705,"o":26.055,"t":"2026-10-08T17:15:00Z","v":71972,"vw":26.071493},{"c":26.135,"h":26.135,"l":26.0701,"n":765,"o":26.085,"t":"2026-10-08T17:30:00Z","v":105825,"vw":26.100953},{"c":26.135,"h":26.135,"l":26.05,"n":504,"o":26.135,"t":"2026-10-08T17:45:00Z","v":44568,"vw":26.093012},{"c":26.12,"h":26.155,"l":26.095,"n":577,"o":26.15,"t":"2026-10-08T18:00:00Z","v":45093,"vw":26.130071},{"c":26.125,"h":26.15,"l":26.09,"n":523,"o":26.125,"t":"2026-10-08T18:15:00Z","v":35358,"vw":26.120785},{"c":26.135,"h":26.135,"l":26.105,"n":336,"o":26.125,"t":"2026-10-08T18:30:00Z","v":29337,"vw":26.117515},{"c":26.18,"h":26.18,"l":26.13,"n":453,"o":26.135,"t":"2026-10-08T18:45:00Z","v":43284,"vw":26.149094},{"c":26.205,"h":26.205,"l":26.165,"n":553,"o":26.175,"t":"2026-10-08T19:00:00Z","v":49522,"vw":26.183197},{"c":26.18,"h":26.22,"l":26.18,"n":660,"o":26.205,"t":"2026-10-08T19:15:00Z","v":70323,"vw":26.19655},{"c":26.17,"h":26.195,"l":26.15,"n":770,"o":26.185,"t":"2026-10-08T19:30:00Z","v":69569,"vw":26.174057},{"c":26.175,"h":26.185,"l":26.14,"n":1333,"o":26.175,"t":"2026-10-08T19:45:00Z","v":121144,"vw":26.159414},{"c":26.17,"h":26.17,"l":26.17,"n":17,"o":26.17,"t":"2026-10-08T20:00:00Z","v":69556,"vw":26.17},{"c":26.07,"h":26.07,"l":26.07,"n":27,"o":26.07,"t":"2026-10-09T10:30:00Z","v":613,"vw":26.07},{"c":26.08,"h":26.08,"l":26.07,"n":47,"o":26.07,"t":"2026-10-09T10:45:00Z","v":1639,"vw":26.075794},{"c":26.15,"h":26.15,"l":26.15,"n":2,"o":26.15,"t":"2026-10-09T11:00:00Z","v":200,"vw":26.15},{"c":26.23,"h":26.23,"l":26.23,"n":3,"o":26.23,"t":"2026-10-09T12:15:00Z","v":400,"vw":26.23},{"c":26.13,"h":26.13,"l":26.13,"n":4,"o":26.13,"t":"2026-10-09T12:30:00Z","v":406,"vw":26.13},{"c":26.11,"h":26.11,"l":26.11,"n":22,"o":26.11,"t":"2026-10-09T12:45:00Z","v":349,"vw":26.11},{"c":26.115,"h":26.2,"l":26.1,"n":360,"o":26.19,"t":"2026-10-09T13:30:00Z","v":56238,"vw":26.148094},{"c":26.105,"h":26.17,"l":26.105,"n":395,"o":26.12,"t":"2026-10-09T13:45:00Z","v":42530,"vw":26.146239},{"c":26.105,"h":26.11,"l":26.03,"n":544,"o":26.11,"t":"2026-10-09T14:00:00Z","v":84048,"vw":26.078997},{"c":26.09,"h":26.125,"l":26.075,"n":446,"o":26.105,"t":"2026-10-09T14:15:00Z","v":69657,"vw":26.097603},{"c":26.0999,"h":26.12,"l":26.07,"n":521,"o":26.085,"t":"2026-10-09T14:30:00Z","v":63039,"vw":26.094036},{"c":26.05,"h":26.105,"l":26.04,"n":340,"o":26.1,"t":"2026-10-09T14:45:00Z","v":35737,"vw":26.07069},{"c":26.025,"h":26.085,"l":26,"n":660,"o":26.05,"t":"2026-10-09T15:00:00Z","v":92970,"vw":26.045225},{"c":25.97,"h":26.03,"l":25.955,"n":571,"o":26.025,"t":"2026-10-09T15:15:00Z","v":61871,"vw":26.010813},{"c":25.92,"h":25.98,"l":25.81,"n":4668,"o":25.98,"t":"2026-10-09T15:30:00Z","v":570314,"vw":25.87255},{"c":25.99,"h":25.99,"l":25.915,"n":339,"o":25.925,"t":"2026-10-09T15:45:00Z","v":35510,"vw":25.958576},{"c":26.015,"h":26.015,"l":25.9741,"n":270,"o":25.99,"t":"2026-10-09T16:00:00Z","v":50788,"vw":25.981483},{"c":25.995,"h":26.015,"l":25.98,"n":257,"o":26.015,"t":"2026-10-09T16:15:00Z","v":20029,"vw":26.000761},{"c":26.0101,"h":26.0397,"l":25.995,"n":239,"o":25.995,"t":"2026-10-09T16:30:00Z","v":19232,"vw":26.008119},{"c":26,"h":26.035,"l":25.995,"n":367,"o":26.015,"t":"2026-10-09T16:45:00Z","v":43747,"vw":26.019028},{"c":26.01,"h":26.03,"l":26.005,"n":300,"o":26.01,"t":"2026-10-09T17:00:00Z","v":20853,"vw":26.017284},{"c":26.02,"h":26.03,"l":25.995,"n":233,"o":26.01,"t":"2026-10-09T17:15:00Z","v":18099,"vw":26.013658},{"c":26.045,"h":26.045,"l":26.015,"n":320,"o":26.02,"t":"2026-10-09T17:30:00Z","v":16243,"vw":26.031228},{"c":26.06,"h":26.06,"l":26.035,"n":255,"o":26.045,"t":"2026-10-09T17:45:00Z","v":11812,"vw":26.045462},{"c":26.005,"h":26.065,"l":26.005,"n":496,"o":26.055,"t":"2026-10-09T18:00:00Z","v":49974,"vw":26.027716},{"c":25.985,"h":26.01,"l":25.96,"n":397,"o":26.005,"t":"2026-10-09T18:15:00Z","v":33568,"vw":25.978028},{"c":26,"h":26.01,"l":25.975,"n":407,"o":25.985,"t":"2026-10-09T18:30:00Z","v":56910,"vw":25.993184},{"c":26.035,"h":26.055,"l":25.99,"n":791,"o":25.995,"t":"2026-10-09T18:45:00Z","v":104579,"vw":26.023445},{"c":26.06,"h":26.07,"l":26.045,"n":346,"o":26.045,"t":"2026-10-09T19:00:00Z","v":27837,"vw":26.056957},{"c":26.055,"h":26.06,"l":26.045,"n":456,"o":26.055,"t":"2026-10-09T19:15:00Z","v":47193,"vw":26.053173},{"c":26.1,"h":26.11,"l":26.05,"n":700,"o":26.05,"t":"2026-10-09T19:30:00Z","v":78767,"vw":26.08768},{"c":26.105,"h":26.115,"l":26.08,"n":1223,"o":26.095,"t":"2026-10-09T19:45:00Z","v":152089,"vw":26.092925},{"c":26.12,"h":26.12,"l":26.12,"n":16,"o":26.12,"t":"2026-10-09T20:00:00Z","v":67217,"vw":26.12},{"c":26.2,"h":26.2,"l":26.2,"n":21,"o":26.2,"t":"2026-10-12T11:15:00Z","v":793,"vw":26.2},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-10-12T11:45:00Z","v":500,"vw":26.18},{"c":26.2,"h":26.22,"l":26.15,"n":367,"o":26.21,"t":"2026-10-12T13:30:00Z","v":51341,"vw":26.180138},{"c":26.2,"h":26.215,"l":26.1551,"n":287,"o":26.195,"t":"2026-10-12T13:45:00Z","v":29514,"vw":26.193674},{"c":26.19,"h":26.215,"l":26.155,"n":384,"o":26.215,"t":"2026-10-12T14:00:00Z","v":38889,"vw":26.188565},{"c":26.21,"h":26.225,"l":26.155,"n":415,"o":26.19,"t":"2026-10-12T14:15:00Z","v":32450,"vw":26.188217},{"c":26.235,"h":26.2599,"l":26.195,"n":511,"o":26.21,"t":"2026-10-12T14:30:00Z","v":46039,"vw":26.226644},{"c":26.215,"h":26.26,"l":26.195,"n":319,"o":26.2395,"t":"2026-10-12T14:45:00Z","v":28558,"vw":26.220144},{"c":26.255,"h":26.26,"l":26.215,"n":310,"o":26.215,"t":"2026-10-12T15:00:00Z","v":25424,"vw":26.232152},{"c":26.32,"h":26.32,"l":26.25,"n":286,"o":26.26,"t":"2026-10-12T15:15:00Z","v":25010,"vw":26.275574},{"c":26.325,"h":26.33,"l":26.28,"n":481,"o":26.315,"t":"2026-10-12T15:30:00Z","v":56076,"vw":26.303172},{"c":26.315,"h":26.335,"l":26.29,"n":328,"o":26.32,"t":"2026-10-12T15:45:00Z","v":30051,"vw":26.31312},{"c":26.285,"h":26.33,"l":26.285,"n":260,"o":26.32,"t":"2026-10-12T16:00:00Z","v":14950,"vw":26.309319},{"c":26.285,"h":26.315,"l":26.285,"n":216,"o":26.285,"t":"2026-10-12T16:15:00Z","v":18064,"vw":26.30526},{"c":26.28,"h":26.3,"l":26.27,"n":321,"o":26.285,"t":"2026-10-12T16:30:00Z","v":27924,"vw":26.28351},{"c":26.295,"h":26.3,"l":26.28,"n":267,"o":26.285,"t":"2026-10-12T16:45:00Z","v":22588,"vw":26.292807},{"c":26.29,"h":26.3,"l":26.28,"n":235,"o":26.2925,"t":"2026-10-12T17:00:00Z","v":15667,"vw":26.292929},{"c":26.2699,"h":26.295,"l":26.265,"n":231,"o":26.295,"t":"2026-10-12T17:15:00Z","v":18235,"vw":26.278153},{"c":26.26,"h":26.27,"l":26.23,"n":266,"o":26.27,"t":"2026-10-12T17:30:00Z","v":20409,"vw":26.247932},{"c":26.265,"h":26.27,"l":26.25,"n":175,"o":26.26,"t":"2026-10-12T17:45:00Z","v":11714,"vw":26.259301},{"c":26.25,"h":26.2659,"l":26.25,"n":285,"o":26.265,"t":"2026-10-12T18:00:00Z","v":14924,"vw":26.258432},{"c":26.225,"h":26.2599,"l":26.225,"n":226,"o":26.255,"t":"2026-10-12T18:15:00Z","v":16379,"vw":26.245194},{"c":26.225,"h":26.255,"l":26.225,"n":303,"o":26.235,"t":"2026-10-12T18:30:00Z","v":21179,"vw":26.241583},{"c":26.205,"h":26.225,"l":26.1901,"n":286,"o":26.215,"t":"2026-10-12T18:45:00Z","v":20653,"vw":26.209292},{"c":26.215,"h":26.22,"l":26.2,"n":375,"o":26.21,"t":"2026-10-12T19:00:00Z","v":31041,"vw":26.209257},{"c":26.2089,"h":26.225,"l":26.195,"n":434,"o":26.215,"t":"2026-10-12T19:15:00Z","v":39826,"vw":26.206168},{"c":26.205,"h":26.22,"l":26.2,"n":485,"o":26.205,"t":"2026-10-12T19:30:00Z","v":49448,"vw":26.211193},{"c":26.2,"h":26.23,"l":26.18,"n":1128,"o":26.205,"t":"2026-10-12T19:45:00Z","v":128141,"vw":26.201736},{"c":26.19,"h":26.19,"l":26.19,"n":14,"o":26.19,"t":"2026-10-12T20:00:00Z","v":37334,"vw":26.19},{"c":26.45,"h":26.45,"l":26.45,"n":6,"o":26.45,"t":"2026-10-13T08:00:00Z","v":137,"vw":26.45},{"c":26.44,"h":26.44,"l":26.44,"n":33,"o":26.44,"t":"2026-10-13T12:30:00Z","v":817,"vw":26.44},{"c":26.39,"h":26.39,"l":26.39,"n":1,"o":26.39,"t":"2026-10-13T13:00:00Z","v":1000,"vw":26.39},{"c":26.43,"h":26.43,"l":26.38,"n":19,"o":26.39,"t":"2026-10-13T13:15:00Z","v":5609,"vw":26.394259},{"c":26.48,"h":26.55,"l":26.4,"n":595,"o":26.43,"t":"2026-10-13T13:30:00Z","v":101835,"vw":26.461581},{"c":26.375,"h":26.49,"l":26.34,"n":674,"o":26.48,"t":"2026-10-13T13:45:00Z","v":696574,"vw":26.451251},{"c":26.365,"h":26.39,"l":26.29,"n":1550,"o":26.37,"t":"2026-10-13T14:00:00Z","v":273889,"vw":26.341715},{"c":26.365,"h":26.395,"l":26.34,"n":1284,"o":26.37,"t":"2026-10-13T14:15:00Z","v":263281,"vw":26.362679},{"c":26.39,"h":26.42,"l":26.365,"n":695,"o":26.365,"t":"2026-10-13T14:30:00Z","v":127799,"vw":26.384478},{"c":26.42,"h":26.45,"l":26.39,"n":611,"o":26.395,"t":"2026-10-13T14:45:00Z","v":113153,"vw":26.431304},{"c":26.505,"h":26.52,"l":26.41,"n":691,"o":26.42,"t":"2026-10-13T15:00:00Z","v":122268,"vw":26.478079},{"c":26.42,"h":26.5099,"l":26.42,"n":2869,"o":26.5,"t":"2026-10-13T15:15:00Z","v":556260,"vw":26.464036},{"c":26.375,"h":26.485,"l":26.36,"n":1334,"o":26.425,"t":"2026-10-13T15:30:00Z","v":257360,"vw":26.42653},{"c":26.435,"h":26.435,"l":26.3601,"n":533,"o":26.375,"t":"2026-10-13T15:45:00Z","v":86946,"vw":26.403273},{"c":26.42,"h":26.435,"l":26.3899,"n":320,"o":26.435,"t":"2026-10-13T16:00:00Z","v":31009,"vw":26.411655},{"c":26.395,"h":26.42,"l":26.3924,"n":331,"o":26.42,"t":"2026-10-13T16:15:00Z","v":31579,"vw":26.406778},{"c":26.365,"h":26.4,"l":26.36,"n":670,"o":26.395,"t":"2026-10-13T16:30:00Z","v":51067,"vw":26.380242},{"c":26.365,"h":26.385,"l":26.335,"n":539,"o":26.365,"t":"2026-10-13T16:45:00Z","v":45312,"vw":26.361338},{"c":26.365,"h":26.37,"l":26.345,"n":411,"o":26.365,"t":"2026-10-13T17:00:00Z","v":33108,"vw":26.353655},{"c":26.38,"h":26.3899,"l":26.365,"n":384,"o":26.365,"t":"2026-10-13T17:15:00Z","v":24440,"vw":26.376899},{"c":26.385,"h":26.41,"l":26.375,"n":535,"o":26.375,"t":"2026-10-13T17:30:00Z","v":49946,"vw":26.389197},{"c":26.36,"h":26.39,"l":26.355,"n":405,"o":26.385,"t":"2026-10-13T17:45:00Z","v":27626,"vw":26.367407},{"c":26.475,"h":26.48,"l":26.36,"n":809,"o":26.36,"t":"2026-10-13T18:00:00Z","v":96571,"vw":26.423779},{"c":26.505,"h":26.505,"l":26.46,"n":633,"o":26.47,"t":"2026-10-13T18:15:00Z","v":49818,"vw":26.471137},{"c":26.515,"h":26.52,"l":26.49,"n":853,"o":26.505,"t":"2026-10-13T18:30:00Z","v":82966,"vw":26.503616},{"c":26.52,"h":26.52,"l":26.51,"n":479,"o":26.515,"t":"2026-10-13T18:45:00Z","v":36633,"vw":26.516087},{"c":26.535,"h":26.55,"l":26.515,"n":672,"o":26.52,"t":"2026-10-13T19:00:00Z","v":79446,"vw":26.529923},{"c":26.515,"h":26.54,"l":26.51,"n":633,"o":26.54,"t":"2026-10-13T19:15:00Z","v":54451,"vw":26.524504},{"c":26.52,"h":26.54,"l":26.51,"n":911,"o":26.515,"t":"2026-10-13T19:30:00Z","v":85278,"vw":26.528691},{"c":26.45,"h":26.515,"l":26.435,"n":1916,"o":26.515,"t":"2026-10-13T19:45:00Z","v":191371,"vw":26.462323},{"c":26.43,"h":26.45,"l":26.43,"n":14,"o":26.45,"t":"2026-10-13T20:00:00Z","v":50974,"vw":26.430213},{"c":26.15,"h":26.2,"l":26.1,"n":6,"o":26.2,"t":"2026-10-14T08:00:00Z","v":1532,"vw":26.142425},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-14T08:15:00Z","v":200,"vw":26.2},{"c":26.28,"h":26.28,"l":26.28,"n":1,"o":26.28,"t":"2026-10-14T08:30:00Z","v":200,"vw":26.28},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-14T08:45:00Z","v":200,"vw":26.2},{"c":26.23,"h":26.23,"l":26.2,"n":3,"o":26.2,"t":"2026-10-14T09:00:00Z","v":488,"vw":26.216667},{"c":26.12,"h":26.12,"l":26.12,"n":4,"o":26.12,"t":"2026-10-14T11:00:00Z","v":720,"vw":26.12},{"c":26.12,"h":26.14,"l":26.12,"n":6,"o":26.14,"t":"2026-10-14T11:15:00Z","v":3318,"vw":26.134966},{"c":26.02,"h":26.02,"l":26.02,"n":36,"o":26.02,"t":"2026-10-14T11:30:00Z","v":3670,"vw":26.02},{"c":25.75,"h":25.84,"l":25.75,"n":4,"o":25.84,"t":"2026-10-14T12:45:00Z","v":602,"vw":25.808966},{"c":25.77,"h":25.77,"l":25.72,"n":4,"o":25.72,"t":"2026-10-14T13:00:00Z","v":3800,"vw":25.763421},{"c":25.78,"h":25.78,"l":25.76,"n":5,"o":25.76,"t":"2026-10-14T13:15:00Z","v":955,"vw":25.771623},{"c":25.74,"h":25.805,"l":25.72,"n":250,"o":25.78,"t":"2026-10-14T13:30:00Z","v":39315,"vw":25.769554},{"c":25.655,"h":25.745,"l":25.63,"n":428,"o":25.73,"t":"2026-10-14T13:45:00Z","v":40054,"vw":25.701368},{"c":25.62,"h":25.65,"l":25.585,"n":391,"o":25.65,"t":"2026-10-14T14:00:00Z","v":30688,"vw":25.623755},{"c":25.61,"h":25.625,"l":25.55,"n":447,"o":25.625,"t":"2026-10-14T14:15:00Z","v":45942,"vw":25.602071},{"c":25.67,"h":25.68,"l":25.61,"n":471,"o":25.615,"t":"2026-10-14T14:30:00Z","v":44929,"vw":25.648124},{"c":25.685,"h":25.685,"l":25.635,"n":376,"o":25.67,"t":"2026-10-14T14:45:00Z","v":32053,"vw":25.660597},{"c":25.655,"h":25.695,"l":25.59,"n":451,"o":25.685,"t":"2026-10-14T15:00:00Z","v":67700,"vw":25.62973},{"c":25.76,"h":25.785,"l":25.65,"n":467,"o":25.655,"t":"2026-10-14T15:15:00Z","v":47499,"vw":25.733373},{"c":25.71,"h":25.78,"l":25.695,"n":1451,"o":25.76,"t":"2026-10-14T15:30:00Z","v":206849,"vw":25.71746},{"c":25.712,"h":25.74,"l":25.7,"n":294,"o":25.71,"t":"2026-10-14T15:45:00Z","v":19906,"vw":25.724693},{"c":25.675,"h":25.73,"l":25.675,"n":261,"o":25.7199,"t":"2026-10-14T16:00:00Z","v":20112,"vw":25.702482},{"c":25.68,"h":25.68,"l":25.635,"n":375,"o":25.675,"t":"2026-10-14T16:15:00Z","v":22698,"vw":25.662253},{"c":25.69,"h":25.705,"l":25.655,"n":386,"o":25.675,"t":"2026-10-14T16:30:00Z","v":20380,"vw":25.675714},{"c":25.7039,"h":25.71,"l":25.685,"n":320,"o":25.695,"t":"2026-10-14T16:45:00Z","v":21251,"vw":25.697089},{"c":25.715,"h":25.725,"l":25.7,"n":320,"o":25.705,"t":"2026-10-14T17:00:00Z","v":22476,"vw":25.710922},{"c":25.71,"h":25.74,"l":25.695,"n":398,"o":25.7101,"t":"2026-10-14T17:15:00Z","v":31816,"vw":25.72014},{"c":25.695,"h":25.71,"l":25.68,"n":299,"o":25.705,"t":"2026-10-14T17:30:00Z","v":19591,"vw":25.697835},{"c":25.655,"h":25.6958,"l":25.645,"n":321,"o":25.695,"t":"2026-10-14T17:45:00Z","v":15350,"vw":25.666667},{"c":25.715,"h":25.72,"l":25.635,"n":496,"o":25.655,"t":"2026-10-14T18:00:00Z","v":27866,"vw":25.673513},{"c":25.745,"h":25.76,"l":25.715,"n":328,"o":25.725,"t":"2026-10-14T18:15:00Z","v":23504,"vw":25.737806},{"c":25.7101,"h":25.745,"l":25.7038,"n":326,"o":25.745,"t":"2026-10-14T18:30:00Z","v":20639,"vw":25.722686},{"c":25.725,"h":25.725,"l":25.705,"n":317,"o":25.7188,"t":"2026-10-14T18:45:00Z","v":19014,"vw":25.714529},{"c":25.695,"h":25.725,"l":25.69,"n":536,"o":25.725,"t":"2026-10-14T19:00:00Z","v":47365,"vw":25.70619},{"c":25.715,"h":25.755,"l":25.695,"n":723,"o":25.695,"t":"2026-10-14T19:15:00Z","v":71463,"vw":25.72689},{"c":25.725,"h":25.73,"l":25.695,"n":860,"o":25.71,"t":"2026-10-14T19:30:00Z","v":85755,"vw":25.71402},{"c":25.77,"h":25.785,"l":25.705,"n":1637,"o":25.72,"t":"2026-10-14T19:45:00Z","v":171267,"vw":25.757354},{"c":25.76,"h":25.76,"l":25.76,"n":12,"o":25.76,"t":"2026-10-14T20:00:00Z","v":145314,"vw":25.76},{"c":25.92,"h":25.99,"l":25.68,"n":10,"o":25.7,"t":"2026-10-15T08:00:00Z","v":3187,"vw":25.853957},{"c":25.87,"h":25.94,"l":25.87,"n":4,"o":25.9,"t":"2026-10-15T10:00:00Z","v":800,"vw":25.9075},{"c":25.77,"h":25.77,"l":25.76,"n":2,"o":25.76,"t":"2026-10-15T10:45:00Z","v":400,"vw":25.765},{"c":25.73,"h":25.76,"l":25.73,"n":2,"o":25.76,"t":"2026-10-15T11:45:00Z","v":400,"vw":25.745},{"c":25.71,"h":25.73,"l":25.71,"n":9,"o":25.73,"t":"2026-10-15T12:00:00Z","v":1214,"vw":25.724444},{"c":25.81,"h":25.81,"l":25.77,"n":20,"o":25.77,"t":"2026-10-15T12:15:00Z","v":1938,"vw":25.793842},{"c":25.58,"h":25.72,"l":25.56,"n":358,"o":25.69,"t":"2026-10-15T13:30:00Z","v":67212,"vw":25.662831},{"c":25.58,"h":25.64,"l":25.56,"n":286,"o":25.58,"t":"2026-10-15T13:45:00Z","v":28556,"vw":25.592113},{"c":25.58,"h":25.68,"l":25.555,"n":594,"o":25.57,"t":"2026-10-15T14:00:00Z","v":78597,"vw":25.60758},{"c":25.575,"h":25.62,"l":25.55,"n":735,"o":25.58,"t":"2026-10-15T14:15:00Z","v":91588,"vw":25.582208},{"c":25.76,"h":25.805,"l":25.58,"n":528,"o":25.58,"t":"2026-10-15T14:30:00Z","v":43757,"vw":25.708131},{"c":25.8,"h":25.825,"l":25.74,"n":610,"o":25.75,"t":"2026-10-15T14:45:00Z","v":72593,"vw":25.790857},{"c":25.8,"h":25.835,"l":25.78,"n":565,"o":25.805,"t":"2026-10-15T15:00:00Z","v":56570,"vw":25.813699},{"c":25.79,"h":25.82,"l":25.775,"n":620,"o":25.79,"t":"2026-10-15T15:15:00Z","v":57226,"vw":25.794523},{"c":25.815,"h":25.8251,"l":25.73,"n":892,"o":25.785,"t":"2026-10-15T15:30:00Z","v":125617,"vw":25.767615},{"c":25.8025,"h":25.825,"l":25.8,"n":520,"o":25.815,"t":"2026-10-15T15:45:00Z","v":43826,"vw":25.812681},{"c":25.735,"h":25.805,"l":25.705,"n":493,"o":25.8,"t":"2026-10-15T16:00:00Z","v":45093,"vw":25.750437},{"c":25.775,"h":25.78,"l":25.735,"n":392,"o":25.735,"t":"2026-10-15T16:15:00Z","v":28177,"vw":25.762008},{"c":25.77,"h":25.7899,"l":25.7501,"n":592,"o":25.775,"t":"2026-10-15T16:30:00Z","v":48618,"vw":25.767571},{"c":25.755,"h":25.78,"l":25.74,"n":471,"o":25.77,"t":"2026-10-15T16:45:00Z","v":23041,"vw":25.763114},{"c":25.77,"h":25.775,"l":25.74,"n":443,"o":25.76,"t":"2026-10-15T17:00:00Z","v":41424,"vw":25.761138},{"c":25.795,"h":25.82,"l":25.76,"n":506,"o":25.76,"t":"2026-10-15T17:15:00Z","v":32679,"vw":25.793565},{"c":25.855,"h":25.86,"l":25.795,"n":419,"o":25.795,"t":"2026-10-15T17:30:00Z","v":27629,"vw":25.825078},{"c":25.865,"h":25.88,"l":25.85,"n":359,"o":25.8542,"t":"2026-10-15T17:45:00Z","v":20483,"vw":25.867277},{"c":25.83,"h":25.87,"l":25.83,"n":386,"o":25.86,"t":"2026-10-15T18:00:00Z","v":32444,"vw":25.848351},{"c":25.845,"h":25.85,"l":25.825,"n":244,"o":25.835,"t":"2026-10-15T18:15:00Z","v":19006,"vw":25.83493},{"c":25.85,"h":25.87,"l":25.84,"n":406,"o":25.84,"t":"2026-10-15T18:30:00Z","v":37571,"vw":25.851416},{"c":25.835,"h":25.86,"l":25.835,"n":347,"o":25.84,"t":"2026-10-15T18:45:00Z","v":26318,"vw":25.847525},{"c":25.875,"h":25.89,"l":25.84,"n":341,"o":25.84,"t":"2026-10-15T19:00:00Z","v":28074,"vw":25.868172},{"c":25.84,"h":25.88,"l":25.84,"n":551,"o":25.875,"t":"2026-10-15T19:15:00Z","v":49948,"vw":25.862546},{"c":25.87,"h":25.87,"l":25.83,"n":551,"o":25.835,"t":"2026-10-15T19:30:00Z","v":39607,"vw":25.852598},{"c":25.96,"h":25.96,"l":25.87,"n":1605,"o":25.875,"t":"2026-10-15T19:45:00Z","v":162861,"vw":25.905795},{"c":25.95,"h":25.95,"l":25.95,"n":14,"o":25.95,"t":"2026-10-15T20:00:00Z","v":132937,"vw":25.95},{"c":26.04,"h":26.04,"l":25.93,"n":20,"o":25.97,"t":"2026-10-16T08:00:00Z","v":7344,"vw":26.001501},{"c":26.09,"h":26.09,"l":26.09,"n":1,"o":26.09,"t":"2026-10-16T09:00:00Z","v":100,"vw":26.09},{"c":26.18,"h":26.18,"l":26.18,"n":3,"o":26.18,"t":"2026-10-16T09:45:00Z","v":520,"vw":26.18},{"c":26.13,"h":26.13,"l":26.13,"n":2,"o":26.13,"t":"2026-10-16T12:15:00Z","v":146,"vw":26.13},{"c":26.17,"h":26.2499,"l":26.14,"n":402,"o":26.18,"t":"2026-10-16T13:30:00Z","v":46811,"vw":26.196845},{"c":26.15,"h":26.18,"l":26.15,"n":255,"o":26.165,"t":"2026-10-16T13:45:00Z","v":23502,"vw":26.165909},{"c":26.145,"h":26.1699,"l":26.095,"n":434,"o":26.145,"t":"2026-10-16T14:00:00Z","v":33621,"vw":26.138438},{"c":26.14,"h":26.16,"l":26.0809,"n":434,"o":26.145,"t":"2026-10-16T14:15:00Z","v":38333,"vw":26.118167},{"c":26.125,"h":26.169,"l":26.125,"n":350,"o":26.135,"t":"2026-10-16T14:30:00Z","v":27495,"vw":26.140384},{"c":26.21,"h":26.225,"l":26.14,"n":355,"o":26.14,"t":"2026-10-16T14:45:00Z","v":28960,"vw":26.181065},{"c":26.215,"h":26.24,"l":26.195,"n":290,"o":26.215,"t":"2026-10-16T15:00:00Z","v":17434,"vw":26.221483},{"c":26.15,"h":26.22,"l":26.14,"n":428,"o":26.21,"t":"2026-10-16T15:15:00Z","v":33919,"vw":26.178558},{"c":26.045,"h":26.145,"l":26.045,"n":793,"o":26.145,"t":"2026-10-16T15:30:00Z","v":110087,"vw":26.089074},{"c":25.965,"h":26.055,"l":25.965,"n":356,"o":26.055,"t":"2026-10-16T15:45:00Z","v":24327,"vw":26.019752},{"c":25.91,"h":25.965,"l":25.89,"n":498,"o":25.965,"t":"2026-10-16T16:00:00Z","v":34770,"vw":25.91735},{"c":25.925,"h":25.945,"l":25.9,"n":381,"o":25.935,"t":"2026-10-16T16:15:00Z","v":24094,"vw":25.928405},{"c":25.855,"h":25.925,"l":25.83,"n":373,"o":25.925,"t":"2026-10-16T16:30:00Z","v":24949,"vw":25.868015},{"c":25.805,"h":25.865,"l":25.77,"n":364,"o":25.86,"t":"2026-10-16T16:45:00Z","v":27467,"vw":25.803555},{"c":25.72,"h":25.8,"l":25.72,"n":476,"o":25.8,"t":"2026-10-16T17:00:00Z","v":34440,"vw":25.74413},{"c":25.7424,"h":25.75,"l":25.66,"n":615,"o":25.725,"t":"2026-10-16T17:15:00Z","v":47279,"vw":25.696621},{"c":25.775,"h":25.805,"l":25.725,"n":371,"o":25.75,"t":"2026-10-16T17:30:00Z","v":30272,"vw":25.775307},{"c":25.714,"h":25.775,"l":25.71,"n":327,"o":25.775,"t":"2026-10-16T17:45:00Z","v":27089,"vw":25.7404},{"c":25.725,"h":25.73,"l":25.685,"n":324,"o":25.715,"t":"2026-10-16T18:00:00Z","v":27048,"vw":25.701464},{"c":25.69,"h":25.73,"l":25.665,"n":352,"o":25.73,"t":"2026-10-16T18:15:00Z","v":34620,"vw":25.688192},{"c":25.68,"h":25.71,"l":25.67,"n":432,"o":25.685,"t":"2026-10-16T18:30:00Z","v":32717,"vw":25.687095},{"c":25.64,"h":25.68,"l":25.62,"n":753,"o":25.68,"t":"2026-10-16T18:45:00Z","v":74915,"vw":25.652562},{"c":25.66,"h":25.66,"l":25.61,"n":684,"o":25.64,"t":"2026-10-16T19:00:00Z","v":56133,"vw":25.630204},{"c":25.68,"h":25.68,"l":25.64,"n":665,"o":25.665,"t":"2026-10-16T19:15:00Z","v":48729,"vw":25.655289},{"c":25.63,"h":25.69,"l":25.62,"n":886,"o":25.675,"t":"2026-10-16T19:30:00Z","v":74775,"vw":25.644082},{"c":25.72,"h":25.73,"l":25.635,"n":1502,"o":25.635,"t":"2026-10-16T19:45:00Z","v":157906,"vw":25.700321},{"c":25.72,"h":25.72,"l":25.72,"n":15,"o":25.72,"t":"2026-10-16T20:00:00Z","v":115941,"vw":25.72},{"c":25.42,"h":25.66,"l":25.3216,"n":31,"o":25.3216,"t":"2026-10-19T08:00:00Z","v":5245,"vw":25.504057},{"c":25.43,"h":25.43,"l":25.43,"n":4,"o":25.43,"t":"2026-10-19T08:15:00Z","v":584,"vw":25.43},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-10-19T08:30:00Z","v":292,"vw":25.48},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-10-19T08:45:00Z","v":400,"vw":25.48},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-19T09:00:00Z","v":100,"vw":25.43},{"c":25.36,"h":25.42,"l":25.36,"n":18,"o":25.42,"t":"2026-10-19T09:15:00Z","v":9969,"vw":25.386917},{"c":25.33,"h":25.33,"l":25.33,"n":3,"o":25.33,"t":"2026-10-19T11:15:00Z","v":400,"vw":25.33},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-19T12:00:00Z","v":101,"vw":25.3},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-19T12:45:00Z","v":200,"vw":25.31},{"c":25.39,"h":25.39,"l":25.38,"n":3,"o":25.38,"t":"2026-10-19T13:00:00Z","v":1002,"vw":25.389},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-19T13:15:00Z","v":100,"vw":25.35},{"c":25.36,"h":25.44,"l":25.33,"n":431,"o":25.35,"t":"2026-10-19T13:30:00Z","v":47112,"vw":25.372089},{"c":25.39,"h":25.415,"l":25.34,"n":350,"o":25.365,"t":"2026-10-19T13:45:00Z","v":33689,"vw":25.380697},{"c":25.355,"h":25.38,"l":25.315,"n":388,"o":25.38,"t":"2026-10-19T14:00:00Z","v":36525,"vw":25.341514},{"c":25.415,"h":25.44,"l":25.355,"n":424,"o":25.355,"t":"2026-10-19T14:15:00Z","v":36600,"vw":25.40163},{"c":25.325,"h":25.415,"l":25.315,"n":299,"o":25.41,"t":"2026-10-19T14:30:00Z","v":24340,"vw":25.355744},{"c":25.33,"h":25.3451,"l":25.295,"n":317,"o":25.32,"t":"2026-10-19T14:45:00Z","v":24834,"vw":25.324847},{"c":25.315,"h":25.345,"l":25.2788,"n":303,"o":25.34,"t":"2026-10-19T15:00:00Z","v":20827,"vw":25.311488},{"c":25.425,"h":25.425,"l":25.305,"n":449,"o":25.3103,"t":"2026-10-19T15:15:00Z","v":48977,"vw":25.349437},{"c":25.48,"h":25.53,"l":25.415,"n":2542,"o":25.425,"t":"2026-10-19T15:30:00Z","v":332106,"vw":25.500351},{"c":25.435,"h":25.47,"l":25.435,"n":286,"o":25.47,"t":"2026-10-19T15:45:00Z","v":17540,"vw":25.459731},{"c":25.3327,"h":25.42,"l":25.33,"n":222,"o":25.42,"t":"2026-10-19T16:00:00Z","v":9247,"vw":25.354771},{"c":25.34,"h":25.36,"l":25.32,"n":223,"o":25.335,"t":"2026-10-19T16:15:00Z","v":10961,"vw":25.337856},{"c":25.325,"h":25.355,"l":25.3135,"n":336,"o":25.33,"t":"2026-10-19T16:30:00Z","v":17630,"vw":25.33599},{"c":25.295,"h":25.325,"l":25.295,"n":294,"o":25.325,"t":"2026-10-19T16:45:00Z","v":8635,"vw":25.307399},{"c":25.265,"h":25.295,"l":25.255,"n":264,"o":25.295,"t":"2026-10-19T17:00:00Z","v":19620,"vw":25.277823},{"c":25.285,"h":25.29,"l":25.25,"n":318,"o":25.255,"t":"2026-10-19T17:15:00Z","v":22270,"vw":25.271819},{"c":25.295,"h":25.32,"l":25.265,"n":298,"o":25.275,"t":"2026-10-19T17:30:00Z","v":32918,"vw":25.2912},{"c":25.285,"h":25.3,"l":25.28,"n":241,"o":25.295,"t":"2026-10-19T17:45:00Z","v":15834,"vw":25.289744},{"c":25.3,"h":25.305,"l":25.26,"n":335,"o":25.285,"t":"2026-10-19T18:00:00Z","v":47950,"vw":25.287595},{"c":25.275,"h":25.3051,"l":25.2711,"n":313,"o":25.2999,"t":"2026-10-19T18:15:00Z","v":20453,"vw":25.294591},{"c":25.26,"h":25.28,"l":25.255,"n":341,"o":25.2701,"t":"2026-10-19T18:30:00Z","v":26099,"vw":25.270551},{"c":25.255,"h":25.29,"l":25.255,"n":341,"o":25.27,"t":"2026-10-19T18:45:00Z","v":20901,"vw":25.2751},{"c":25.245,"h":25.27,"l":25.24,"n":434,"o":25.255,"t":"2026-10-19T19:00:00Z","v":29685,"vw":25.258508},{"c":25.265,"h":25.28,"l":25.245,"n":408,"o":25.245,"t":"2026-10-19T19:15:00Z","v":34042,"vw":25.272469},{"c":25.275,"h":25.29,"l":25.255,"n":529,"o":25.26,"t":"2026-10-19T19:30:00Z","v":50045,"vw":25.272789},{"c":25.25,"h":25.28,"l":25.25,"n":961,"o":25.275,"t":"2026-10-19T19:45:00Z","v":74220,"vw":25.271517},{"c":25.25,"h":25.25,"l":25.25,"n":18,"o":25.25,"t":"2026-10-19T20:00:00Z","v":36478,"vw":25.25},{"c":25.37,"h":25.52,"l":25.23,"n":12,"o":25.23,"t":"2026-10-20T08:00:00Z","v":2062,"vw":25.354114},{"c":25.16,"h":25.17,"l":25.16,"n":5,"o":25.17,"t":"2026-10-20T12:30:00Z","v":1986,"vw":25.165172},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-10-20T12:45:00Z","v":990,"vw":25.24},{"c":25.28,"h":25.29,"l":25.22,"n":5,"o":25.24,"t":"2026-10-20T13:15:00Z","v":1311,"vw":25.239115},{"c":25.34,"h":25.38,"l":25.25,"n":363,"o":25.27,"t":"2026-10-20T13:30:00Z","v":62757,"vw":25.326309},{"c":25.395,"h":25.42,"l":25.325,"n":361,"o":25.335,"t":"2026-10-20T13:45:00Z","v":52709,"vw":25.386286},{"c":25.495,"h":25.495,"l":25.38,"n":404,"o":25.395,"t":"2026-10-20T14:00:00Z","v":29339,"vw":25.428537},{"c":25.81,"h":25.825,"l":25.485,"n":906,"o":25.485,"t":"2026-10-20T14:15:00Z","v":132170,"vw":25.638642},{"c":25.75,"h":25.83,"l":25.72,"n":565,"o":25.81,"t":"2026-10-20T14:30:00Z","v":46670,"vw":25.771428},{"c":25.7,"h":25.735,"l":25.675,"n":362,"o":25.735,"t":"2026-10-20T14:45:00Z","v":24206,"vw":25.703765},{"c":25.49,"h":25.69,"l":25.475,"n":698,"o":25.675,"t":"2026-10-20T15:00:00Z","v":67770,"vw":25.565653},{"c":25.5,"h":25.545,"l":25.47,"n":584,"o":25.51,"t":"2026-10-20T15:15:00Z","v":60986,"vw":25.506266},{"c":25.545,"h":25.55,"l":25.44,"n":696,"o":25.49,"t":"2026-10-20T15:30:00Z","v":76767,"vw":25.478627},{"c":25.545,"h":25.55,"l":25.495,"n":269,"o":25.5101,"t":"2026-10-20T15:45:00Z","v":15687,"vw":25.525984},{"c":25.52,"h":25.565,"l":25.51,"n":264,"o":25.545,"t":"2026-10-20T16:00:00Z","v":11466,"vw":25.537881},{"c":25.535,"h":25.545,"l":25.49,"n":276,"o":25.53,"t":"2026-10-20T16:15:00Z","v":18455,"vw":25.510573},{"c":25.5383,"h":25.565,"l":25.53,"n":280,"o":25.54,"t":"2026-10-20T16:30:00Z","v":25157,"vw":25.542202},{"c":25.51,"h":25.5451,"l":25.51,"n":329,"o":25.53,"t":"2026-10-20T16:45:00Z","v":17643,"vw":25.528498},{"c":25.505,"h":25.525,"l":25.495,"n":299,"o":25.51,"t":"2026-10-20T17:00:00Z","v":16476,"vw":25.505831},{"c":25.53,"h":25.53,"l":25.505,"n":301,"o":25.505,"t":"2026-10-20T17:15:00Z","v":25985,"vw":25.520522},{"c":25.535,"h":25.56,"l":25.525,"n":439,"o":25.53,"t":"2026-10-20T17:30:00Z","v":33095,"vw":25.537972},{"c":25.535,"h":25.545,"l":25.53,"n":248,"o":25.535,"t":"2026-10-20T17:45:00Z","v":16852,"vw":25.537804},{"c":25.555,"h":25.56,"l":25.5301,"n":358,"o":25.54,"t":"2026-10-20T18:00:00Z","v":31451,"vw":25.544547},{"c":25.53,"h":25.555,"l":25.525,"n":164,"o":25.555,"t":"2026-10-20T18:15:00Z","v":9564,"vw":25.539831},{"c":25.525,"h":25.55,"l":25.5236,"n":345,"o":25.535,"t":"2026-10-20T18:30:00Z","v":25149,"vw":25.54019},{"c":25.545,"h":25.55,"l":25.5201,"n":372,"o":25.5201,"t":"2026-10-20T18:45:00Z","v":38125,"vw":25.537718},{"c":25.515,"h":25.55,"l":25.515,"n":428,"o":25.545,"t":"2026-10-20T19:00:00Z","v":39038,"vw":25.535892},{"c":25.535,"h":25.54,"l":25.5,"n":534,"o":25.515,"t":"2026-10-20T19:15:00Z","v":69955,"vw":25.516508},{"c":25.52,"h":25.55,"l":25.5,"n":552,"o":25.53,"t":"2026-10-20T19:30:00Z","v":50950,"vw":25.522359},{"c":25.5,"h":25.535,"l":25.5,"n":951,"o":25.525,"t":"2026-10-20T19:45:00Z","v":81139,"vw":25.517357},{"c":25.49,"h":25.49,"l":25.49,"n":20,"o":25.49,"t":"2026-10-20T20:00:00Z","v":39063,"vw":25.49},{"c":25.71,"h":25.74,"l":25.71,"n":3,"o":25.74,"t":"2026-10-21T11:45:00Z","v":232,"vw":25.723889},{"c":25.95,"h":25.95,"l":25.94,"n":2,"o":25.94,"t":"2026-10-21T13:15:00Z","v":200,"vw":25.945},{"c":25.84,"h":25.95,"l":25.795,"n":427,"o":25.94,"t":"2026-10-21T13:30:00Z","v":53149,"vw":25.869004},{"c":25.84,"h":25.88,"l":25.82,"n":427,"o":25.84,"t":"2026-10-21T13:45:00Z","v":46374,"vw":25.847183},{"c":25.835,"h":25.86,"l":25.79,"n":451,"o":25.835,"t":"2026-10-21T14:00:00Z","v":35874,"vw":25.828821},{"c":25.855,"h":25.87,"l":25.785,"n":455,"o":25.84,"t":"2026-10-21T14:15:00Z","v":38473,"vw":25.81825},{"c":25.86,"h":25.9,"l":25.82,"n":461,"o":25.86,"t":"2026-10-21T14:30:00Z","v":29722,"vw":25.853615},{"c":25.77,"h":25.855,"l":25.765,"n":405,"o":25.855,"t":"2026-10-21T14:45:00Z","v":25195,"vw":25.790932},{"c":25.835,"h":25.835,"l":25.77,"n":655,"o":25.77,"t":"2026-10-21T15:00:00Z","v":67020,"vw":25.797995},{"c":25.865,"h":25.865,"l":25.8,"n":508,"o":25.835,"t":"2026-10-21T15:15:00Z","v":46820,"vw":25.827352},{"c":25.87,"h":25.915,"l":25.845,"n":688,"o":25.865,"t":"2026-10-21T15:30:00Z","v":61652,"vw":25.874977},{"c":25.855,"h":25.88,"l":25.84,"n":345,"o":25.88,"t":"2026-10-21T15:45:00Z","v":23003,"vw":25.858701},{"c":25.85,"h":25.86,"l":25.835,"n":294,"o":25.855,"t":"2026-10-21T16:00:00Z","v":31761,"vw":25.85216},{"c":25.9,"h":25.9,"l":25.85,"n":231,"o":25.85,"t":"2026-10-21T16:15:00Z","v":179901,"vw":25.884495},{"c":25.895,"h":25.99,"l":25.865,"n":503,"o":25.895,"t":"2026-10-21T16:30:00Z","v":53423,"vw":25.907091},{"c":25.87,"h":25.9,"l":25.865,"n":215,"o":25.89,"t":"2026-10-21T16:45:00Z","v":17319,"vw":25.878214},{"c":25.89,"h":25.89,"l":25.85,"n":412,"o":25.86,"t":"2026-10-21T17:00:00Z","v":20332,"vw":25.867966},{"c":25.87,"h":25.885,"l":25.8599,"n":239,"o":25.885,"t":"2026-10-21T17:15:00Z","v":9829,"vw":25.873017},{"c":25.865,"h":25.875,"l":25.855,"n":287,"o":25.87,"t":"2026-10-21T17:30:00Z","v":24172,"vw":25.865044},{"c":25.87,"h":25.88,"l":25.8601,"n":312,"o":25.865,"t":"2026-10-21T17:45:00Z","v":16577,"vw":25.869756},{"c":25.845,"h":25.879,"l":25.84,"n":296,"o":25.875,"t":"2026-10-21T18:00:00Z","v":15754,"vw":25.857914},{"c":25.86,"h":25.87,"l":25.84,"n":331,"o":25.85,"t":"2026-10-21T18:15:00Z","v":23951,"vw":25.856051},{"c":25.875,"h":25.88,"l":25.86,"n":246,"o":25.86,"t":"2026-10-21T18:30:00Z","v":13812,"vw":25.865228},{"c":25.705,"h":25.875,"l":25.705,"n":613,"o":25.875,"t":"2026-10-21T18:45:00Z","v":54830,"vw":25.804124},{"c":25.685,"h":25.7099,"l":25.595,"n":538,"o":25.7,"t":"2026-10-21T19:00:00Z","v":39186,"vw":25.652301},{"c":25.74,"h":25.74,"l":25.65,"n":668,"o":25.685,"t":"2026-10-21T19:15:00Z","v":68962,"vw":25.686696},{"c":25.745,"h":25.75,"l":25.72,"n":532,"o":25.74,"t":"2026-10-21T19:30:00Z","v":37524,"vw":25.735925},{"c":25.8,"h":25.81,"l":25.745,"n":1092,"o":25.7499,"t":"2026-10-21T19:45:00Z","v":87402,"vw":25.783624},{"c":25.79,"h":25.79,"l":25.79,"n":20,"o":25.79,"t":"2026-10-21T20:00:00Z","v":84478,"vw":25.79},{"c":25.22,"h":25.45,"l":25.16,"n":39,"o":25.32,"t":"2026-10-22T08:00:00Z","v":6747,"vw":25.282459},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-10-22T08:15:00Z","v":116,"vw":25.21},{"c":25.14,"h":25.2,"l":25.14,"n":4,"o":25.2,"t":"2026-10-22T09:00:00Z","v":1400,"vw":25.165},{"c":25.14,"h":25.14,"l":25.14,"n":7,"o":25.14,"t":"2026-10-22T09:30:00Z","v":1282,"vw":25.14},{"c":25.1938,"h":25.1938,"l":25.1938,"n":1,"o":25.1938,"t":"2026-10-22T11:00:00Z","v":200,"vw":25.1938},{"c":25.15,"h":25.15,"l":25.13,"n":3,"o":25.13,"t":"2026-10-22T11:30:00Z","v":300,"vw":25.143333},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-22T12:30:00Z","v":400,"vw":25.15},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-10-22T13:15:00Z","v":100,"vw":25.17},{"c":25.33,"h":25.35,"l":25.18,"n":476,"o":25.2,"t":"2026-10-22T13:30:00Z","v":67045,"vw":25.266752},{"c":25.29,"h":25.34,"l":25.255,"n":454,"o":25.32,"t":"2026-10-22T13:45:00Z","v":84820,"vw":25.299282},{"c":25.175,"h":25.3,"l":25.17,"n":497,"o":25.2899,"t":"2026-10-22T14:00:00Z","v":47023,"vw":25.228295},{"c":25.065,"h":25.16,"l":25.065,"n":477,"o":25.16,"t":"2026-10-22T14:15:00Z","v":43508,"vw":25.124793},{"c":24.94,"h":25.085,"l":24.92,"n":475,"o":25.065,"t":"2026-10-22T14:30:00Z","v":45648,"vw":24.982733},{"c":24.98,"h":24.985,"l":24.91,"n":407,"o":24.935,"t":"2026-10-22T14:45:00Z","v":36096,"vw":24.940529},{"c":24.93,"h":24.975,"l":24.93,"n":477,"o":24.975,"t":"2026-10-22T15:00:00Z","v":44499,"vw":24.948891},{"c":24.925,"h":25.005,"l":24.925,"n":571,"o":24.935,"t":"2026-10-22T15:15:00Z","v":42602,"vw":24.970366},{"c":24.91,"h":24.935,"l":24.86,"n":1295,"o":24.93,"t":"2026-10-22T15:30:00Z","v":154393,"vw":24.895317},{"c":24.975,"h":24.995,"l":24.9,"n":433,"o":24.905,"t":"2026-10-22T15:45:00Z","v":40296,"vw":24.958864},{"c":25.035,"h":25.035,"l":24.98,"n":507,"o":24.98,"t":"2026-10-22T16:00:00Z","v":48044,"vw":25.007238},{"c":25.065,"h":25.075,"l":25.035,"n":448,"o":25.035,"t":"2026-10-22T16:15:00Z","v":46803,"vw":25.060927},{"c":24.995,"h":25.0688,"l":24.995,"n":367,"o":25.06,"t":"2026-10-22T16:30:00Z","v":35070,"vw":25.041768},{"c":25.03,"h":25.055,"l":24.975,"n":400,"o":24.995,"t":"2026-10-22T16:45:00Z","v":28613,"vw":25.022351},{"c":25.015,"h":25.04,"l":24.995,"n":296,"o":25.035,"t":"2026-10-22T17:00:00Z","v":31444,"vw":25.02043},{"c":25.04,"h":25.05,"l":25,"n":426,"o":25.015,"t":"2026-10-22T17:15:00Z","v":42095,"vw":25.025566},{"c":25.0499,"h":25.075,"l":25.035,"n":307,"o":25.0451,"t":"2026-10-22T17:30:00Z","v":22828,"vw":25.054423},{"c":25.055,"h":25.055,"l":25.035,"n":440,"o":25.045,"t":"2026-10-22T17:45:00Z","v":20279,"vw":25.043068},{"c":25.035,"h":25.055,"l":25.0099,"n":310,"o":25.055,"t":"2026-10-22T18:00:00Z","v":26162,"vw":25.032131},{"c":25.04,"h":25.07,"l":25.03,"n":411,"o":25.03,"t":"2026-10-22T18:15:00Z","v":35779,"vw":25.046676},{"c":25.025,"h":25.045,"l":25.0142,"n":236,"o":25.045,"t":"2026-10-22T18:30:00Z","v":29797,"vw":25.02352},{"c":25.025,"h":25.04,"l":25.005,"n":529,"o":25.03,"t":"2026-10-22T18:45:00Z","v":38657,"vw":25.023332},{"c":25.045,"h":25.055,"l":24.99,"n":750,"o":25.025,"t":"2026-10-22T19:00:00Z","v":73378,"vw":25.020436},{"c":25.075,"h":25.08,"l":25.03,"n":578,"o":25.04,"t":"2026-10-22T19:15:00Z","v":65259,"vw":25.054618},{"c":25.025,"h":25.07,"l":25.01,"n":525,"o":25.07,"t":"2026-10-22T19:30:00Z","v":44756,"vw":25.037647},{"c":25.04,"h":25.075,"l":25.005,"n":1117,"o":25.025,"t":"2026-10-22T19:45:00Z","v":112360,"vw":25.054043},{"c":25.03,"h":25.03,"l":25.03,"n":15,"o":25.03,"t":"2026-10-22T20:00:00Z","v":38626,"vw":25.03}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.3208301775076774,"strike":39.10727810681382,"iv":1.6351863441022672,"gamma":0.02984917562337094,"theta":-0.0618313181904015,"vega":0.02179740996753101,"rho":0.0038492994653830078,"breakevenPct":61.51861080432081},{"delta":0.3,"premium":1.3768807715964821,"strike":36.7051097887222,"iv":1.4536500767706835,"gamma":0.04165045548779807,"theta":-0.05624634450893907,"vega":0.022831268343116707,"rho":0.004773958422166927,"breakevenPct":52.145387775943554},{"delta":0.35,"premium":1.432931365685287,"strike":34.302941470630564,"iv":1.2721138094390998,"gamma":0.053451735352225194,"theta":-0.050661370827476626,"vega":0.0238651267187024,"rho":0.005698617378950848,"breakevenPct":42.77216474756631},{"delta":0.4,"premium":1.4889819597740916,"strike":31.900773152538928,"iv":1.090577542107516,"gamma":0.06525301521665233,"theta":-0.04507639714601419,"vega":0.024898985094288097,"rho":0.006623276335734768,"breakevenPct":33.39894171918904},{"delta":0.45,"premium":1.5450325538628964,"strike":29.4986048344473,"iv":0.9090412747759322,"gamma":0.07705429508107946,"theta":-0.039491423464551756,"vega":0.025932843469873793,"rho":0.007547935292518688,"breakevenPct":24.025718690811793},{"delta":0.5,"premium":1.6010831479517011,"strike":27.096436516355666,"iv":0.7275050074443484,"gamma":0.0888555749455066,"theta":-0.033906449783089314,"vega":0.02696670184545949,"rho":0.008472594249302606,"breakevenPct":14.65249566243454},{"delta":0.55,"premium":1.6866742930196839,"strike":24.935659135053186,"iv":0.568049829975414,"gamma":0.09858468207339154,"theta":-0.02880755659183572,"vega":0.027674179862837142,"rho":0.009378276830471818,"breakevenPct":6.3616996726842485},{"delta":0.6,"premium":1.9748282380135223,"strike":24.430125898221892,"iv":0.5600071089344397,"gamma":0.09410467334084867,"theta":-0.0270417706657594,"vega":0.0261436319461005,"rho":0.010153836321531103,"breakevenPct":5.493224675331244},{"delta":0.65,"premium":2.2629821830073613,"strike":23.924592661390594,"iv":0.5519643878934655,"gamma":0.0896246646083058,"theta":-0.025275984739683077,"vega":0.02461308402936386,"rho":0.010929395812590389,"breakevenPct":4.6247496779782375},{"delta":0.7,"premium":2.5511361280012,"strike":23.419059424559297,"iv":0.5439216668524912,"gamma":0.08514465587576293,"theta":-0.023510198813606754,"vega":0.023082536112627217,"rho":0.011704955303649673,"breakevenPct":3.756274680625233},{"delta":0.75,"premium":2.8392900729950394,"strike":22.913526187728003,"iv":0.535878945811517,"gamma":0.08066464714322007,"theta":-0.021744412887530432,"vega":0.021551988195890576,"rho":0.012480514794708958,"breakevenPct":2.8877996832722266},{"delta":0.8,"premium":3.2460092905405404,"strike":22.30785472972973,"iv":0.5384153716216216,"gamma":0.07382576013513513,"theta":-0.019869594594594593,"vega":0.019623648648648646,"rho":0.013164640309954866,"breakevenPct":2.092944547623925},{"delta":0.85,"premium":4.185620777027026,"strike":21.252111486486488,"iv":0.5884998310810811,"gamma":0.05638488175675677,"theta":-0.01750472972972973,"vega":0.015907432432432436,"rho":0.01343781531852306,"breakevenPct":1.6289742849121551},{"delta":0.9,"premium":5.125232263513514,"strike":20.196368243243242,"iv":0.6385842905405406,"gamma":0.038944003378378375,"theta":-0.015139864864864863,"vega":0.012191216216216215,"rho":0.013710990327091254,"breakevenPct":1.1650040222003841}],"put":[{"delta":0.15,"premium":1.3,"strike":16.71896140590767,"iv":1.865258656954118,"gamma":0.018114042637837204,"theta":-0.05189204409860297,"vega":0.016345567110964954,"rho":-0.004026384527895414,"breakevenPct":38.39807668434811},{"delta":0.2,"premium":1.3371047266720149,"strike":18.98418906688059,"iv":1.48973218491299,"gamma":0.029494815712172787,"theta":-0.04707773848681068,"vega":0.019239056471399205,"rho":-0.005065306815179008,"breakevenPct":29.49626711862336},{"delta":0.25,"premium":1.3845696425525438,"strike":20.882785702101753,"iv":1.1988712029532618,"gamma":0.0413366111789623,"theta":-0.04263183530823651,"vega":0.021894542429343102,"rho":-0.00611327028700409,"breakevenPct":22.100615023774637},{"delta":0.3,"premium":1.4329610426081372,"strike":22.613729180116245,"iv":0.9348563899789116,"gamma":0.05340684495749332,"theta":-0.03831232993029206,"vega":0.024325047249846177,"rho":-0.007162373257736903,"breakevenPct":15.378473282029137},{"delta":0.35,"premium":1.4866773094231207,"strike":23.381104420330296,"iv":0.825137005566311,"gamma":0.06679000302065041,"theta":-0.03471928212728307,"vega":0.02546249751799776,"rho":-0.008218025374174995,"breakevenPct":12.5272588457564},{"delta":0.4,"premium":1.5403935762381042,"strike":24.148479660544346,"iv":0.7154176211537101,"gamma":0.08017316108380752,"theta":-0.031126234324274075,"vega":0.026599947786149342,"rho":-0.009273677490613091,"breakevenPct":9.676044409483659},{"delta":0.45,"premium":1.5941098430530878,"strike":24.915854900758397,"iv":0.6056982367411093,"gamma":0.0935563191469646,"theta":-0.027533186521265088,"vega":0.027737398054300925,"rho":-0.010329329607051184,"breakevenPct":6.824829973210921},{"delta":0.5,"premium":1.9430055165713187,"strike":25.500737980396085,"iv":0.5811419868221085,"gamma":0.09082525412957922,"theta":-0.02512230534892678,"vega":0.026313628587068833,"rho":-0.011589533192889325,"breakevenPct":5.882011730624191},{"delta":0.55,"premium":2.3282548269999044,"strike":26.063145732846575,"iv":0.567074238469345,"gamma":0.08610959736338182,"theta":-0.022857017180310933,"vega":0.024574425013685227,"rho":-0.012874928881154603,"breakevenPct":5.174227303848704},{"delta":0.6,"premium":2.713504137428489,"strike":26.625553485297065,"iv":0.5530064901165814,"gamma":0.08139394059718442,"theta":-0.020591729011695085,"vega":0.022835221440301624,"rho":-0.014160324569419878,"breakevenPct":4.466442877073217},{"delta":0.65,"premium":3.0987534478570744,"strike":27.187961237747555,"iv":0.5389387417638178,"gamma":0.07667828383098702,"theta":-0.018326440843079238,"vega":0.021096017866918018,"rho":-0.015445720257685154,"breakevenPct":3.75865845029773},{"delta":0.7,"premium":3.4840027582856594,"strike":27.75036899019804,"iv":0.5248709934110543,"gamma":0.07196262706478962,"theta":-0.01606115267446339,"vega":0.01935681429353442,"rho":-0.01673111594595043,"breakevenPct":3.0508740235222436},{"delta":0.75,"premium":3.869252068714245,"strike":28.31277674264853,"iv":0.5108032450582907,"gamma":0.06724697029859221,"theta":-0.013795864505847542,"vega":0.017617610720150813,"rho":-0.018016511634215707,"breakevenPct":2.343089596746756},{"delta":0.8,"premium":4.25450137914283,"strike":28.87518449509902,"iv":0.49673549670552714,"gamma":0.0625313135323948,"theta":-0.011530576337231693,"vega":0.015878407146767207,"rho":-0.019301907322480983,"breakevenPct":1.635305169971268},{"delta":0.85,"premium":4.6397506895714145,"strike":29.43759224754951,"iv":0.4826677483527636,"gamma":0.05781565676619741,"theta":-0.00926528816861585,"vega":0.014139203573383606,"rho":-0.02058730301074626,"breakevenPct":0.9275207431957826},{"delta":0.9,"premium":5.025,"strike":30,"iv":0.4686,"gamma":0.0531,"theta":-0.007,"vega":0.0124,"rho":-0.021872698699011536,"breakevenPct":0.2197363164202945}]},"raw":{"call":[{"delta":0.25,"premium":1.3208301775076774,"strike":39.10727810681382,"iv":1.6351863441022672,"gamma":0.02984917562337094,"theta":-0.0618313181904015,"vega":0.02179740996753101,"rho":0.0038492994653830078,"breakevenPct":61.51861080432081},{"delta":0.3,"premium":1.3768807715964821,"strike":36.7051097887222,"iv":1.4536500767706835,"gamma":0.04165045548779807,"theta":-0.05624634450893907,"vega":0.022831268343116707,"rho":0.004773958422166927,"breakevenPct":52.145387775943554},{"delta":0.35,"premium":1.432931365685287,"strike":34.302941470630564,"iv":1.2721138094390998,"gamma":0.053451735352225194,"theta":-0.050661370827476626,"vega":0.0238651267187024,"rho":0.005698617378950848,"breakevenPct":42.77216474756631},{"delta":0.4,"premium":1.4889819597740916,"strike":31.900773152538928,"iv":1.090577542107516,"gamma":0.06525301521665233,"theta":-0.04507639714601419,"vega":0.024898985094288097,"rho":0.006623276335734768,"breakevenPct":33.39894171918904},{"delta":0.45,"premium":1.5450325538628964,"strike":29.4986048344473,"iv":0.9090412747759322,"gamma":0.07705429508107946,"theta":-0.039491423464551756,"vega":0.025932843469873793,"rho":0.007547935292518688,"breakevenPct":24.025718690811793},{"delta":0.5,"premium":1.6010831479517011,"strike":27.096436516355666,"iv":0.7275050074443484,"gamma":0.0888555749455066,"theta":-0.033906449783089314,"vega":0.02696670184545949,"rho":0.008472594249302606,"breakevenPct":14.65249566243454},{"delta":0.55,"premium":1.6866742930196839,"strike":24.935659135053186,"iv":0.568049829975414,"gamma":0.09858468207339154,"theta":-0.02880755659183572,"vega":0.027674179862837142,"rho":0.009378276830471818,"breakevenPct":6.3616996726842485},{"delta":0.6,"premium":1.9748282380135223,"strike":24.430125898221892,"iv":0.5600071089344397,"gamma":0.09410467334084867,"theta":-0.0270417706657594,"vega":0.0261436319461005,"rho":0.010153836321531103,"breakevenPct":5.493224675331244},{"delta":0.65,"premium":2.2629821830073613,"strike":23.924592661390594,"iv":0.5519643878934655,"gamma":0.0896246646083058,"theta":-0.025275984739683077,"vega":0.02461308402936386,"rho":0.010929395812590389,"breakevenPct":4.6247496779782375},{"delta":0.7,"premium":2.5511361280012,"strike":23.419059424559297,"iv":0.5439216668524912,"gamma":0.08514465587576293,"theta":-0.023510198813606754,"vega":0.023082536112627217,"rho":0.011704955303649673,"breakevenPct":3.756274680625233},{"delta":0.75,"premium":2.8392900729950394,"strike":22.913526187728003,"iv":0.535878945811517,"gamma":0.08066464714322007,"theta":-0.021744412887530432,"vega":0.021551988195890576,"rho":0.012480514794708958,"breakevenPct":2.8877996832722266},{"delta":0.8,"premium":3.2460092905405404,"strike":22.30785472972973,"iv":0.5384153716216216,"gamma":0.07382576013513513,"theta":-0.019869594594594593,"vega":0.019623648648648646,"rho":0.013164640309954866,"breakevenPct":2.092944547623925},{"delta":0.85,"premium":4.185620777027026,"strike":21.252111486486488,"iv":0.5884998310810811,"gamma":0.05638488175675677,"theta":-0.01750472972972973,"vega":0.015907432432432436,"rho":0.01343781531852306,"breakevenPct":1.6289742849121551},{"delta":0.9,"premium":5.125232263513514,"strike":20.196368243243242,"iv":0.6385842905405406,"gamma":0.038944003378378375,"theta":-0.015139864864864863,"vega":0.012191216216216215,"rho":0.013710990327091254,"breakevenPct":1.1650040222003841}],"put":[{"delta":0.15,"premium":1.3,"strike":16.71896140590767,"iv":1.865258656954118,"gamma":0.018114042637837204,"theta":-0.05189204409860297,"vega":0.016345567110964954,"rho":-0.004026384527895414,"breakevenPct":38.39807668434811},{"delta":0.2,"premium":1.3371047266720149,"strike":18.98418906688059,"iv":1.48973218491299,"gamma":0.029494815712172787,"theta":-0.04707773848681068,"vega":0.019239056471399205,"rho":-0.005065306815179008,"breakevenPct":29.49626711862336},{"delta":0.25,"premium":1.3845696425525438,"strike":20.882785702101753,"iv":1.1988712029532618,"gamma":0.0413366111789623,"theta":-0.04263183530823651,"vega":0.021894542429343102,"rho":-0.00611327028700409,"breakevenPct":22.100615023774637},{"delta":0.3,"premium":1.4329610426081372,"strike":22.613729180116245,"iv":0.9348563899789116,"gamma":0.05340684495749332,"theta":-0.03831232993029206,"vega":0.024325047249846177,"rho":-0.007162373257736903,"breakevenPct":15.378473282029137},{"delta":0.35,"premium":1.4866773094231207,"strike":23.381104420330296,"iv":0.825137005566311,"gamma":0.06679000302065041,"theta":-0.03471928212728307,"vega":0.02546249751799776,"rho":-0.008218025374174995,"breakevenPct":12.5272588457564},{"delta":0.4,"premium":1.5403935762381042,"strike":24.148479660544346,"iv":0.7154176211537101,"gamma":0.08017316108380752,"theta":-0.031126234324274075,"vega":0.026599947786149342,"rho":-0.009273677490613091,"breakevenPct":9.676044409483659},{"delta":0.45,"premium":1.5941098430530878,"strike":24.915854900758397,"iv":0.6056982367411093,"gamma":0.0935563191469646,"theta":-0.027533186521265088,"vega":0.027737398054300925,"rho":-0.010329329607051184,"breakevenPct":6.824829973210921},{"delta":0.5,"premium":1.9430055165713187,"strike":25.500737980396085,"iv":0.5811419868221085,"gamma":0.09082525412957922,"theta":-0.02512230534892678,"vega":0.026313628587068833,"rho":-0.011589533192889325,"breakevenPct":5.882011730624191},{"delta":0.55,"premium":2.3282548269999044,"strike":26.063145732846575,"iv":0.567074238469345,"gamma":0.08610959736338182,"theta":-0.022857017180310933,"vega":0.024574425013685227,"rho":-0.012874928881154603,"breakevenPct":5.174227303848704},{"delta":0.6,"premium":2.713504137428489,"strike":26.625553485297065,"iv":0.5530064901165814,"gamma":0.08139394059718442,"theta":-0.020591729011695085,"vega":0.022835221440301624,"rho":-0.014160324569419878,"breakevenPct":4.466442877073217},{"delta":0.65,"premium":3.0987534478570744,"strike":27.187961237747555,"iv":0.5389387417638178,"gamma":0.07667828383098702,"theta":-0.018326440843079238,"vega":0.021096017866918018,"rho":-0.015445720257685154,"breakevenPct":3.75865845029773},{"delta":0.7,"premium":3.4840027582856594,"strike":27.75036899019804,"iv":0.5248709934110543,"gamma":0.07196262706478962,"theta":-0.01606115267446339,"vega":0.01935681429353442,"rho":-0.01673111594595043,"breakevenPct":3.0508740235222436},{"delta":0.75,"premium":3.869252068714245,"strike":28.31277674264853,"iv":0.5108032450582907,"gamma":0.06724697029859221,"theta":-0.013795864505847542,"vega":0.017617610720150813,"rho":-0.018016511634215707,"breakevenPct":2.343089596746756},{"delta":0.8,"premium":4.25450137914283,"strike":28.87518449509902,"iv":0.49673549670552714,"gamma":0.0625313135323948,"theta":-0.011530576337231693,"vega":0.015878407146767207,"rho":-0.019301907322480983,"breakevenPct":1.635305169971268},{"delta":0.85,"premium":4.6397506895714145,"strike":29.43759224754951,"iv":0.4826677483527636,"gamma":0.05781565676619741,"theta":-0.00926528816861585,"vega":0.014139203573383606,"rho":-0.02058730301074626,"breakevenPct":0.9275207431957826},{"delta":0.9,"premium":5.025,"strike":30,"iv":0.4686,"gamma":0.0531,"theta":-0.007,"vega":0.0124,"rho":-0.021872698699011536,"breakevenPct":0.2197363164202945}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}