{"symbol":"CCL","url":"https://intraalpha.com/companies/CCL","capturedAt":"2026-10-15T20:34:52.769Z","state":"partial","quote":{"symbol":"CCL","last_price":26.43,"prev_close":25.97,"regular_close":26.46,"change":0.46,"change_pct":1.7713,"regular_change":0.49,"regular_change_pct":1.8868,"extended_change":-0.03,"extended_change_pct":-0.1134,"bid":26.43,"ask":26.49,"bid_size":5300,"ask_size":200,"volume":16296272,"vwap":26.344643,"open":26.07,"high":26.69,"low":25.82,"close":26.46,"trade_count":80949,"last_trade_at":"2026-10-15T20:34:19.402162422Z","last_quote_at":"2026-10-15T20:34:19.402163245Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:51.118298841-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":25.76,"h":26.1699,"l":25.76,"n":196,"o":25.79,"t":"2026-10-08T08:00:00Z","v":35961,"vw":25.942648},{"c":25.83,"h":25.83,"l":25.83,"n":2,"o":25.83,"t":"2026-10-08T08:05:00Z","v":500,"vw":25.83},{"c":25.905,"h":25.905,"l":25.86,"n":5,"o":25.86,"t":"2026-10-08T08:10:00Z","v":1502,"vw":25.897121},{"c":25.783,"h":25.783,"l":25.783,"n":1,"o":25.783,"t":"2026-10-08T08:20:00Z","v":353,"vw":25.783},{"c":25.76,"h":25.76,"l":25.76,"n":1,"o":25.76,"t":"2026-10-08T08:25:00Z","v":100,"vw":25.76},{"c":25.87,"h":25.87,"l":25.76,"n":7,"o":25.76,"t":"2026-10-08T08:30:00Z","v":1883,"vw":25.79459},{"c":25.85,"h":25.87,"l":25.85,"n":24,"o":25.87,"t":"2026-10-08T08:35:00Z","v":2769,"vw":25.862588},{"c":25.78,"h":25.8,"l":25.78,"n":36,"o":25.8,"t":"2026-10-08T08:40:00Z","v":781,"vw":25.782924},{"c":25.79,"h":25.79,"l":25.77,"n":6,"o":25.77,"t":"2026-10-08T08:50:00Z","v":1000,"vw":25.779583},{"c":25.77,"h":25.79,"l":25.77,"n":6,"o":25.79,"t":"2026-10-08T08:55:00Z","v":1500,"vw":25.783333},{"c":25.81,"h":25.81,"l":25.7721,"n":17,"o":25.78,"t":"2026-10-08T09:05:00Z","v":3493,"vw":25.797593},{"c":25.86,"h":25.86,"l":25.81,"n":76,"o":25.81,"t":"2026-10-08T09:10:00Z","v":1136,"vw":25.833804},{"c":25.89,"h":25.89,"l":25.89,"n":4,"o":25.89,"t":"2026-10-08T09:15:00Z","v":416,"vw":25.89},{"c":25.84,"h":25.85,"l":25.84,"n":4,"o":25.85,"t":"2026-10-08T09:20:00Z","v":411,"vw":25.844866},{"c":25.775,"h":25.82,"l":25.775,"n":15,"o":25.82,"t":"2026-10-08T09:25:00Z","v":199183,"vw":25.799946},{"c":25.75,"h":25.81,"l":25.75,"n":9,"o":25.81,"t":"2026-10-08T09:35:00Z","v":754,"vw":25.786706},{"c":25.8,"h":25.81,"l":25.8,"n":8,"o":25.8,"t":"2026-10-08T09:40:00Z","v":576,"vw":25.802174},{"c":25.77,"h":25.78,"l":25.77,"n":4,"o":25.78,"t":"2026-10-08T09:50:00Z","v":1001,"vw":25.772708},{"c":25.75,"h":25.78,"l":25.75,"n":4,"o":25.78,"t":"2026-10-08T10:05:00Z","v":802,"vw":25.7575},{"c":25.69,"h":25.75,"l":25.69,"n":38,"o":25.75,"t":"2026-10-08T10:25:00Z","v":3735,"vw":25.71877},{"c":25.64,"h":25.66,"l":25.64,"n":12,"o":25.66,"t":"2026-10-08T10:30:00Z","v":2765,"vw":25.657919},{"c":25.635,"h":25.635,"l":25.57,"n":18,"o":25.6,"t":"2026-10-08T10:35:00Z","v":2659,"vw":25.60823},{"c":25.61,"h":25.61,"l":25.6,"n":4,"o":25.6,"t":"2026-10-08T10:40:00Z","v":500,"vw":25.602},{"c":25.6,"h":25.6,"l":25.58,"n":6,"o":25.58,"t":"2026-10-08T10:45:00Z","v":1111,"vw":25.581887},{"c":25.67,"h":25.67,"l":25.67,"n":3,"o":25.67,"t":"2026-10-08T10:50:00Z","v":430,"vw":25.67},{"c":25.6106,"h":25.8,"l":25.6106,"n":122,"o":25.7,"t":"2026-10-08T11:00:00Z","v":21472,"vw":25.681925},{"c":25.6,"h":25.6389,"l":25.5669,"n":42,"o":25.62,"t":"2026-10-08T11:05:00Z","v":15302,"vw":25.600914},{"c":25.5475,"h":25.6,"l":25.47,"n":107,"o":25.6,"t":"2026-10-08T11:10:00Z","v":41927,"vw":25.512384},{"c":25.5,"h":25.51,"l":25.5,"n":3,"o":25.51,"t":"2026-10-08T11:15:00Z","v":2010,"vw":25.50199},{"c":25.51,"h":25.51,"l":25.5,"n":8,"o":25.5056,"t":"2026-10-08T11:20:00Z","v":11501,"vw":25.505974},{"c":25.5334,"h":25.56,"l":25.5,"n":18,"o":25.5481,"t":"2026-10-08T11:25:00Z","v":3799,"vw":25.532957},{"c":25.52,"h":25.56,"l":25.5,"n":27,"o":25.52,"t":"2026-10-08T11:30:00Z","v":3942,"vw":25.532253},{"c":25.457,"h":25.54,"l":25.457,"n":18,"o":25.47,"t":"2026-10-08T11:35:00Z","v":4250,"vw":25.529299},{"c":25.54,"h":25.58,"l":25.48,"n":36,"o":25.495,"t":"2026-10-08T11:40:00Z","v":5805,"vw":25.503885},{"c":25.564,"h":25.58,"l":25.56,"n":5,"o":25.56,"t":"2026-10-08T11:45:00Z","v":3900,"vw":25.562974},{"c":25.56,"h":25.57,"l":25.5325,"n":17,"o":25.54,"t":"2026-10-08T11:50:00Z","v":6697,"vw":25.562171},{"c":25.56,"h":25.5799,"l":25.55,"n":24,"o":25.5546,"t":"2026-10-08T11:55:00Z","v":7640,"vw":25.556563},{"c":25.55,"h":25.55,"l":25.55,"n":5,"o":25.55,"t":"2026-10-08T12:00:00Z","v":2053,"vw":25.55},{"c":25.592,"h":25.63,"l":25.5546,"n":53,"o":25.5745,"t":"2026-10-08T12:05:00Z","v":16457,"vw":25.592745},{"c":25.61,"h":25.61,"l":25.6,"n":8,"o":25.6,"t":"2026-10-08T12:10:00Z","v":1140,"vw":25.601667},{"c":25.55,"h":25.57,"l":25.55,"n":15,"o":25.56,"t":"2026-10-08T12:15:00Z","v":2824,"vw":25.558524},{"c":25.56,"h":25.56,"l":25.56,"n":5,"o":25.56,"t":"2026-10-08T12:20:00Z","v":1320,"vw":25.56},{"c":25.6,"h":25.6,"l":25.56,"n":21,"o":25.57,"t":"2026-10-08T12:25:00Z","v":4277,"vw":25.582375},{"c":25.6,"h":25.6,"l":25.56,"n":23,"o":25.58,"t":"2026-10-08T12:30:00Z","v":3300,"vw":25.573509},{"c":25.58,"h":25.6,"l":25.58,"n":8,"o":25.5999,"t":"2026-10-08T12:35:00Z","v":736,"vw":25.587728},{"c":25.5767,"h":25.5816,"l":25.56,"n":7,"o":25.57,"t":"2026-10-08T12:40:00Z","v":2432,"vw":25.563963},{"c":25.53,"h":25.566,"l":25.53,"n":22,"o":25.56,"t":"2026-10-08T12:45:00Z","v":3290,"vw":25.551948},{"c":25.542,"h":25.542,"l":25.5,"n":38,"o":25.54,"t":"2026-10-08T12:50:00Z","v":11454,"vw":25.516836},{"c":25.52,"h":25.57,"l":25.52,"n":16,"o":25.55,"t":"2026-10-08T13:00:00Z","v":6624,"vw":25.524723},{"c":25.59,"h":25.59,"l":25.51,"n":5,"o":25.51,"t":"2026-10-08T13:05:00Z","v":403,"vw":25.562},{"c":25.59,"h":25.59,"l":25.5814,"n":51,"o":25.5814,"t":"2026-10-08T13:10:00Z","v":3356,"vw":25.587375},{"c":25.6,"h":25.6,"l":25.58,"n":57,"o":25.59,"t":"2026-10-08T13:15:00Z","v":45096,"vw":25.5981},{"c":25.61,"h":25.66,"l":25.59,"n":45,"o":25.6,"t":"2026-10-08T13:20:00Z","v":28025,"vw":25.639678},{"c":25.62,"h":25.62,"l":25.62,"n":3,"o":25.62,"t":"2026-10-08T13:25:00Z","v":140,"vw":25.62},{"c":25.54,"h":25.68,"l":25.525,"n":2209,"o":25.61,"t":"2026-10-08T13:30:00Z","v":557683,"vw":25.602813},{"c":25.65,"h":25.666,"l":25.51,"n":1733,"o":25.535,"t":"2026-10-08T13:35:00Z","v":298743,"vw":25.590758},{"c":25.6763,"h":25.73,"l":25.56,"n":1957,"o":25.655,"t":"2026-10-08T13:40:00Z","v":306438,"vw":25.649028},{"c":25.805,"h":25.81,"l":25.675,"n":1618,"o":25.675,"t":"2026-10-08T13:45:00Z","v":373568,"vw":25.745248},{"c":25.835,"h":25.87,"l":25.79,"n":1148,"o":25.805,"t":"2026-10-08T13:50:00Z","v":194649,"vw":25.829955},{"c":25.92,"h":25.935,"l":25.835,"n":1776,"o":25.84,"t":"2026-10-08T13:55:00Z","v":265987,"vw":25.890784},{"c":25.8572,"h":25.95,"l":25.83,"n":1586,"o":25.92,"t":"2026-10-08T14:00:00Z","v":263664,"vw":25.885096},{"c":25.885,"h":25.895,"l":25.845,"n":1169,"o":25.855,"t":"2026-10-08T14:05:00Z","v":123280,"vw":25.873573},{"c":25.945,"h":25.965,"l":25.88,"n":1208,"o":25.885,"t":"2026-10-08T14:10:00Z","v":140266,"vw":25.912586},{"c":26.025,"h":26.03,"l":25.95,"n":1034,"o":25.95,"t":"2026-10-08T14:15:00Z","v":166082,"vw":25.992585},{"c":25.985,"h":26.025,"l":25.9701,"n":774,"o":26.025,"t":"2026-10-08T14:20:00Z","v":82338,"vw":26.000714},{"c":25.98,"h":25.99,"l":25.955,"n":791,"o":25.985,"t":"2026-10-08T14:25:00Z","v":69754,"vw":25.975499},{"c":26.005,"h":26.04,"l":25.97,"n":981,"o":25.975,"t":"2026-10-08T14:30:00Z","v":127426,"vw":26.014138},{"c":25.91,"h":26.0051,"l":25.905,"n":1085,"o":26.005,"t":"2026-10-08T14:35:00Z","v":111630,"vw":25.947379},{"c":25.915,"h":25.925,"l":25.895,"n":724,"o":25.905,"t":"2026-10-08T14:40:00Z","v":86160,"vw":25.908446},{"c":25.835,"h":25.915,"l":25.83,"n":860,"o":25.915,"t":"2026-10-08T14:45:00Z","v":74863,"vw":25.870678},{"c":25.83,"h":25.87,"l":25.825,"n":1041,"o":25.835,"t":"2026-10-08T14:50:00Z","v":124169,"vw":25.843958},{"c":25.855,"h":25.8876,"l":25.82,"n":1125,"o":25.83,"t":"2026-10-08T14:55:00Z","v":195149,"vw":25.860157},{"c":25.815,"h":25.8579,"l":25.79,"n":945,"o":25.855,"t":"2026-10-08T15:00:00Z","v":159259,"vw":25.815194},{"c":25.775,"h":25.8375,"l":25.77,"n":959,"o":25.82,"t":"2026-10-08T15:05:00Z","v":135785,"vw":25.811093},{"c":25.795,"h":25.82,"l":25.76,"n":783,"o":25.775,"t":"2026-10-08T15:10:00Z","v":98691,"vw":25.790361},{"c":25.755,"h":25.84,"l":25.7502,"n":1066,"o":25.795,"t":"2026-10-08T15:15:00Z","v":124863,"vw":25.796028},{"c":25.785,"h":25.785,"l":25.745,"n":746,"o":25.755,"t":"2026-10-08T15:20:00Z","v":61333,"vw":25.762521},{"c":25.775,"h":25.79,"l":25.735,"n":988,"o":25.7824,"t":"2026-10-08T15:25:00Z","v":127791,"vw":25.761704},{"c":25.7201,"h":25.79,"l":25.72,"n":949,"o":25.775,"t":"2026-10-08T15:30:00Z","v":91203,"vw":25.757175},{"c":25.745,"h":25.75,"l":25.72,"n":694,"o":25.725,"t":"2026-10-08T15:35:00Z","v":64174,"vw":25.731498},{"c":25.77,"h":25.79,"l":25.745,"n":715,"o":25.745,"t":"2026-10-08T15:40:00Z","v":85488,"vw":25.769876},{"c":25.775,"h":25.8075,"l":25.765,"n":765,"o":25.775,"t":"2026-10-08T15:45:00Z","v":64588,"vw":25.790498},{"c":25.795,"h":25.8071,"l":25.765,"n":698,"o":25.775,"t":"2026-10-08T15:50:00Z","v":82239,"vw":25.779151},{"c":25.84,"h":25.845,"l":25.8,"n":659,"o":25.8,"t":"2026-10-08T15:55:00Z","v":88057,"vw":25.82108},{"c":25.8327,"h":25.8568,"l":25.825,"n":697,"o":25.835,"t":"2026-10-08T16:00:00Z","v":61785,"vw":25.839556},{"c":25.865,"h":25.87,"l":25.835,"n":609,"o":25.835,"t":"2026-10-08T16:05:00Z","v":68127,"vw":25.850362},{"c":25.9187,"h":25.94,"l":25.8601,"n":899,"o":25.865,"t":"2026-10-08T16:10:00Z","v":119357,"vw":25.907251},{"c":26.03,"h":26.21,"l":25.91,"n":5798,"o":25.915,"t":"2026-10-08T16:15:00Z","v":902053,"vw":26.065321},{"c":26.105,"h":26.13,"l":26.005,"n":1449,"o":26.025,"t":"2026-10-08T16:20:00Z","v":202719,"vw":26.063922},{"c":26.0299,"h":26.12,"l":26.01,"n":1181,"o":26.105,"t":"2026-10-08T16:25:00Z","v":142397,"vw":26.058023},{"c":26.055,"h":26.1,"l":26.03,"n":829,"o":26.03,"t":"2026-10-08T16:30:00Z","v":118297,"vw":26.059824},{"c":26.145,"h":26.16,"l":26.05,"n":1438,"o":26.0568,"t":"2026-10-08T16:35:00Z","v":206570,"vw":26.123873},{"c":26.145,"h":26.21,"l":26.1325,"n":1126,"o":26.145,"t":"2026-10-08T16:40:00Z","v":156624,"vw":26.173531},{"c":26.11,"h":26.1699,"l":26.08,"n":1010,"o":26.14,"t":"2026-10-08T16:45:00Z","v":114931,"vw":26.112772},{"c":26.105,"h":26.12,"l":26.04,"n":945,"o":26.11,"t":"2026-10-08T16:50:00Z","v":99010,"vw":26.080225},{"c":26.085,"h":26.185,"l":26.085,"n":2501,"o":26.11,"t":"2026-10-08T16:55:00Z","v":408228,"vw":26.130457},{"c":26.035,"h":26.085,"l":26.03,"n":1024,"o":26.08,"t":"2026-10-08T17:00:00Z","v":113791,"vw":26.046235},{"c":26.08,"h":26.09,"l":26.005,"n":905,"o":26.04,"t":"2026-10-08T17:05:00Z","v":145384,"vw":26.056267},{"c":26.12,"h":26.1376,"l":26.08,"n":1021,"o":26.0895,"t":"2026-10-08T17:10:00Z","v":121635,"vw":26.110368},{"c":26.135,"h":26.15,"l":26.085,"n":1054,"o":26.115,"t":"2026-10-08T17:15:00Z","v":104542,"vw":26.111783},{"c":26.105,"h":26.13,"l":26.09,"n":798,"o":26.12,"t":"2026-10-08T17:20:00Z","v":59774,"vw":26.112844},{"c":26.11,"h":26.115,"l":26.0424,"n":1179,"o":26.105,"t":"2026-10-08T17:25:00Z","v":111712,"vw":26.074091},{"c":26.095,"h":26.13,"l":26.085,"n":1080,"o":26.11,"t":"2026-10-08T17:30:00Z","v":108209,"vw":26.111082},{"c":26.09,"h":26.105,"l":26.055,"n":1016,"o":26.095,"t":"2026-10-08T17:35:00Z","v":95954,"vw":26.071146},{"c":26.155,"h":26.16,"l":26.095,"n":986,"o":26.095,"t":"2026-10-08T17:40:00Z","v":124789,"vw":26.125931},{"c":26.15,"h":26.18,"l":26.11,"n":1110,"o":26.155,"t":"2026-10-08T17:45:00Z","v":175609,"vw":26.150833},{"c":26.165,"h":26.165,"l":26.12,"n":1114,"o":26.155,"t":"2026-10-08T17:50:00Z","v":128523,"vw":26.142099},{"c":26.19,"h":26.21,"l":26.15,"n":1133,"o":26.1673,"t":"2026-10-08T17:55:00Z","v":192953,"vw":26.190119},{"c":26.145,"h":26.215,"l":26.145,"n":1528,"o":26.195,"t":"2026-10-08T18:00:00Z","v":316354,"vw":26.182084},{"c":26.139,"h":26.165,"l":26.12,"n":981,"o":26.1401,"t":"2026-10-08T18:05:00Z","v":101275,"vw":26.144564},{"c":26.205,"h":26.21,"l":26.13,"n":1919,"o":26.135,"t":"2026-10-08T18:10:00Z","v":534006,"vw":26.178236},{"c":26.14,"h":26.23,"l":26.14,"n":852,"o":26.205,"t":"2026-10-08T18:15:00Z","v":92153,"vw":26.196754},{"c":26.135,"h":26.15,"l":26.0984,"n":821,"o":26.145,"t":"2026-10-08T18:20:00Z","v":100819,"vw":26.114677},{"c":26.135,"h":26.14,"l":26.1,"n":812,"o":26.1399,"t":"2026-10-08T18:25:00Z","v":80686,"vw":26.120408},{"c":26.13,"h":26.149,"l":26.095,"n":899,"o":26.135,"t":"2026-10-08T18:30:00Z","v":90461,"vw":26.126605},{"c":26.125,"h":26.145,"l":26.11,"n":691,"o":26.135,"t":"2026-10-08T18:35:00Z","v":60666,"vw":26.124253},{"c":26.0875,"h":26.13,"l":26.085,"n":808,"o":26.13,"t":"2026-10-08T18:40:00Z","v":76322,"vw":26.109299},{"c":26.075,"h":26.09,"l":26.05,"n":973,"o":26.08,"t":"2026-10-08T18:45:00Z","v":81586,"vw":26.067783},{"c":26.075,"h":26.08,"l":26.05,"n":712,"o":26.08,"t":"2026-10-08T18:50:00Z","v":89582,"vw":26.067688},{"c":26.055,"h":26.1,"l":26.055,"n":898,"o":26.08,"t":"2026-10-08T18:55:00Z","v":154461,"vw":26.077772},{"c":26.075,"h":26.085,"l":26.055,"n":933,"o":26.06,"t":"2026-10-08T19:00:00Z","v":106242,"vw":26.069162},{"c":26.075,"h":26.095,"l":26.02,"n":1215,"o":26.08,"t":"2026-10-08T19:05:00Z","v":145755,"vw":26.063228},{"c":26.0624,"h":26.09,"l":26.05,"n":991,"o":26.075,"t":"2026-10-08T19:10:00Z","v":99797,"vw":26.073128},{"c":26.045,"h":26.075,"l":26.03,"n":1190,"o":26.07,"t":"2026-10-08T19:15:00Z","v":143183,"vw":26.052509},{"c":26.12,"h":26.12,"l":26.04,"n":1231,"o":26.0498,"t":"2026-10-08T19:20:00Z","v":167806,"vw":26.07476},{"c":26.055,"h":26.13,"l":26.01,"n":1423,"o":26.114,"t":"2026-10-08T19:25:00Z","v":145565,"vw":26.071278},{"c":26.065,"h":26.08,"l":26.0001,"n":1453,"o":26.06,"t":"2026-10-08T19:30:00Z","v":186290,"vw":26.037136},{"c":26.105,"h":26.115,"l":26.065,"n":1376,"o":26.065,"t":"2026-10-08T19:35:00Z","v":204548,"vw":26.095114},{"c":26.055,"h":26.11,"l":26.03,"n":1435,"o":26.105,"t":"2026-10-08T19:40:00Z","v":160283,"vw":26.063435},{"c":26.135,"h":26.145,"l":26.045,"n":1682,"o":26.05,"t":"2026-10-08T19:45:00Z","v":413649,"vw":26.08973},{"c":26.17,"h":26.17,"l":26.1312,"n":2428,"o":26.135,"t":"2026-10-08T19:50:00Z","v":449054,"vw":26.1503},{"c":26.135,"h":26.18,"l":26.115,"n":6026,"o":26.17,"t":"2026-10-08T19:55:00Z","v":933439,"vw":26.14764},{"c":26.11,"h":26.13,"l":26.1,"n":103,"o":26.13,"t":"2026-10-08T20:00:00Z","v":9342285,"vw":26.129999},{"c":26.11,"h":26.13,"l":26.0841,"n":13,"o":26.0841,"t":"2026-10-08T20:05:00Z","v":621,"vw":26.10682},{"c":26.1061,"h":26.13,"l":26.05,"n":24,"o":26.05,"t":"2026-10-08T20:10:00Z","v":13780,"vw":26.108995},{"c":26.09,"h":26.09,"l":26.09,"n":5,"o":26.09,"t":"2026-10-08T20:35:00Z","v":344,"vw":26.09},{"c":26.09,"h":26.09,"l":26.09,"n":1,"o":26.09,"t":"2026-10-08T20:45:00Z","v":100,"vw":26.09},{"c":26.082,"h":26.082,"l":26.07,"n":2,"o":26.07,"t":"2026-10-08T20:50:00Z","v":675,"vw":26.076667},{"c":26.13,"h":26.13,"l":26.13,"n":1,"o":26.13,"t":"2026-10-08T21:15:00Z","v":100,"vw":26.13},{"c":26.13,"h":26.13,"l":26.12,"n":4,"o":26.12,"t":"2026-10-08T21:25:00Z","v":2000,"vw":26.122},{"c":26.1207,"h":26.1207,"l":26.1207,"n":1,"o":26.1207,"t":"2026-10-08T21:45:00Z","v":375,"vw":26.1207},{"c":26.078,"h":26.078,"l":26.078,"n":2,"o":26.078,"t":"2026-10-08T21:50:00Z","v":108,"vw":26.078},{"c":26.0793,"h":26.13,"l":26.0793,"n":4,"o":26.13,"t":"2026-10-08T21:55:00Z","v":1136,"vw":26.124782},{"c":26.0793,"h":26.0793,"l":26.0793,"n":1,"o":26.0793,"t":"2026-10-08T22:05:00Z","v":775,"vw":26.0793},{"c":26.0954,"h":26.1,"l":26.0954,"n":5,"o":26.1,"t":"2026-10-08T22:15:00Z","v":416,"vw":26.096567},{"c":26.13,"h":26.13,"l":26.13,"n":2,"o":26.13,"t":"2026-10-08T22:30:00Z","v":432,"vw":26.13},{"c":26.13,"h":26.13,"l":26.1299,"n":10,"o":26.1299,"t":"2026-10-08T22:40:00Z","v":2996,"vw":26.129956},{"c":26.1401,"h":26.1401,"l":26.1401,"n":1,"o":26.1401,"t":"2026-10-08T23:40:00Z","v":7000,"vw":26.1401},{"c":26.27,"h":26.31,"l":26.21,"n":65,"o":26.22,"t":"2026-10-09T08:00:00Z","v":7180,"vw":26.258301},{"c":26.23,"h":26.23,"l":26.23,"n":5,"o":26.23,"t":"2026-10-09T08:05:00Z","v":1162,"vw":26.23},{"c":26.3,"h":26.3,"l":26.29,"n":11,"o":26.29,"t":"2026-10-09T08:15:00Z","v":858,"vw":26.294567},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-10-09T08:30:00Z","v":100,"vw":26.3},{"c":26.37,"h":26.37,"l":26.33,"n":8,"o":26.33,"t":"2026-10-09T08:55:00Z","v":572,"vw":26.339412},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-09T09:00:00Z","v":124,"vw":26.4},{"c":26.34,"h":26.34,"l":26.34,"n":1,"o":26.34,"t":"2026-10-09T09:50:00Z","v":600,"vw":26.34},{"c":26.33,"h":26.33,"l":26.33,"n":2,"o":26.33,"t":"2026-10-09T10:10:00Z","v":500,"vw":26.33},{"c":26.1,"h":26.31,"l":26.1,"n":426,"o":26.31,"t":"2026-10-09T10:30:00Z","v":9412,"vw":26.220519},{"c":26.11,"h":26.11,"l":26.11,"n":1,"o":26.11,"t":"2026-10-09T10:35:00Z","v":100,"vw":26.11},{"c":26.22,"h":26.22,"l":26.2069,"n":77,"o":26.2069,"t":"2026-10-09T11:00:00Z","v":2491,"vw":26.210863},{"c":26.2584,"h":26.2584,"l":26.2584,"n":3,"o":26.2584,"t":"2026-10-09T11:10:00Z","v":291,"vw":26.2584},{"c":26.23,"h":26.23,"l":26.23,"n":1,"o":26.23,"t":"2026-10-09T11:15:00Z","v":2000,"vw":26.23},{"c":26.22,"h":26.22,"l":26.22,"n":1,"o":26.22,"t":"2026-10-09T11:20:00Z","v":1000,"vw":26.22},{"c":26.25,"h":26.25,"l":26.22,"n":5,"o":26.22,"t":"2026-10-09T11:25:00Z","v":3550,"vw":26.228286},{"c":26.1294,"h":26.1294,"l":26.1294,"n":2,"o":26.1294,"t":"2026-10-09T11:30:00Z","v":346,"vw":26.1294},{"c":26.26,"h":26.26,"l":26.21,"n":17,"o":26.21,"t":"2026-10-09T11:35:00Z","v":1372,"vw":26.249839},{"c":26.21,"h":26.21,"l":26.21,"n":7,"o":26.21,"t":"2026-10-09T11:40:00Z","v":1000,"vw":26.21},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-09T11:55:00Z","v":200,"vw":26.25},{"c":26.32,"h":26.32,"l":26.28,"n":11,"o":26.28,"t":"2026-10-09T12:00:00Z","v":5038,"vw":26.282447},{"c":26.35,"h":26.35,"l":26.35,"n":3,"o":26.35,"t":"2026-10-09T12:05:00Z","v":221,"vw":26.35},{"c":26.33,"h":26.34,"l":26.33,"n":9,"o":26.34,"t":"2026-10-09T12:15:00Z","v":11859,"vw":26.332228},{"c":26.3101,"h":26.32,"l":26.31,"n":8,"o":26.31,"t":"2026-10-09T12:20:00Z","v":4142,"vw":26.311735},{"c":26.285,"h":26.31,"l":26.285,"n":10,"o":26.31,"t":"2026-10-09T12:25:00Z","v":605,"vw":26.300968},{"c":26.27,"h":26.27,"l":26.23,"n":18,"o":26.26,"t":"2026-10-09T12:30:00Z","v":2251,"vw":26.244418},{"c":26.26,"h":26.2697,"l":26.256,"n":5,"o":26.2697,"t":"2026-10-09T12:35:00Z","v":4313,"vw":26.257295},{"c":26.22,"h":26.23,"l":26.22,"n":3,"o":26.23,"t":"2026-10-09T12:40:00Z","v":600,"vw":26.228314},{"c":26.2,"h":26.2,"l":26.2,"n":14,"o":26.2,"t":"2026-10-09T12:45:00Z","v":20732,"vw":26.2},{"c":26.24,"h":26.24,"l":26.24,"n":1,"o":26.24,"t":"2026-10-09T12:50:00Z","v":500,"vw":26.24},{"c":26.19,"h":26.19,"l":26.19,"n":2,"o":26.19,"t":"2026-10-09T12:55:00Z","v":1185,"vw":26.19},{"c":26.1299,"h":26.1299,"l":26.1299,"n":1,"o":26.1299,"t":"2026-10-09T13:00:00Z","v":100,"vw":26.1299},{"c":26.27,"h":26.27,"l":26.18,"n":4,"o":26.18,"t":"2026-10-09T13:05:00Z","v":782,"vw":26.237692},{"c":26.21,"h":26.27,"l":26.21,"n":5,"o":26.27,"t":"2026-10-09T13:15:00Z","v":2157,"vw":26.26584},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-09T13:20:00Z","v":100,"vw":26.25},{"c":26.18,"h":26.21,"l":26.18,"n":22,"o":26.2,"t":"2026-10-09T13:25:00Z","v":12159,"vw":26.197398},{"c":26.23,"h":26.33,"l":26.07,"n":1719,"o":26.15,"t":"2026-10-09T13:30:00Z","v":482429,"vw":26.200679},{"c":26.305,"h":26.38,"l":26.22,"n":1932,"o":26.22,"t":"2026-10-09T13:35:00Z","v":254427,"vw":26.298406},{"c":26.22,"h":26.335,"l":26.165,"n":2040,"o":26.3,"t":"2026-10-09T13:40:00Z","v":305574,"vw":26.235501},{"c":26.29,"h":26.29,"l":26.15,"n":1332,"o":26.23,"t":"2026-10-09T13:45:00Z","v":170916,"vw":26.223416},{"c":26.325,"h":26.325,"l":26.25,"n":1323,"o":26.295,"t":"2026-10-09T13:50:00Z","v":158420,"vw":26.296833},{"c":26.345,"h":26.345,"l":26.28,"n":1907,"o":26.325,"t":"2026-10-09T13:55:00Z","v":225836,"vw":26.313018},{"c":26.35,"h":26.36,"l":26.295,"n":1821,"o":26.345,"t":"2026-10-09T14:00:00Z","v":169649,"vw":26.325459},{"c":26.355,"h":26.375,"l":26.335,"n":1039,"o":26.36,"t":"2026-10-09T14:05:00Z","v":137935,"vw":26.357964},{"c":26.34,"h":26.365,"l":26.305,"n":946,"o":26.355,"t":"2026-10-09T14:10:00Z","v":154630,"vw":26.327076},{"c":26.39,"h":26.395,"l":26.33,"n":916,"o":26.34,"t":"2026-10-09T14:15:00Z","v":123259,"vw":26.364946},{"c":26.44,"h":26.455,"l":26.36,"n":1209,"o":26.395,"t":"2026-10-09T14:20:00Z","v":193201,"vw":26.411627},{"c":26.375,"h":26.44,"l":26.355,"n":1076,"o":26.435,"t":"2026-10-09T14:25:00Z","v":159653,"vw":26.386004},{"c":26.325,"h":26.375,"l":26.32,"n":786,"o":26.375,"t":"2026-10-09T14:30:00Z","v":116724,"vw":26.34185},{"c":26.34,"h":26.35,"l":26.3,"n":802,"o":26.325,"t":"2026-10-09T14:35:00Z","v":155001,"vw":26.324329},{"c":26.335,"h":26.365,"l":26.3,"n":959,"o":26.345,"t":"2026-10-09T14:40:00Z","v":117302,"vw":26.3349},{"c":26.335,"h":26.355,"l":26.305,"n":720,"o":26.33,"t":"2026-10-09T14:45:00Z","v":75370,"vw":26.331789},{"c":26.256,"h":26.345,"l":26.25,"n":1383,"o":26.335,"t":"2026-10-09T14:50:00Z","v":258048,"vw":26.279931},{"c":26.25,"h":26.27,"l":26.23,"n":896,"o":26.26,"t":"2026-10-09T14:55:00Z","v":97632,"vw":26.256067},{"c":26.315,"h":26.325,"l":26.245,"n":1813,"o":26.26,"t":"2026-10-09T15:00:00Z","v":239596,"vw":26.293128},{"c":26.325,"h":26.335,"l":26.295,"n":1346,"o":26.315,"t":"2026-10-09T15:05:00Z","v":427725,"vw":26.3164},{"c":26.335,"h":26.355,"l":26.315,"n":783,"o":26.325,"t":"2026-10-09T15:10:00Z","v":109444,"vw":26.341712},{"c":26.325,"h":26.335,"l":26.3,"n":792,"o":26.335,"t":"2026-10-09T15:15:00Z","v":92042,"vw":26.317779},{"c":26.27,"h":26.33,"l":26.25,"n":940,"o":26.325,"t":"2026-10-09T15:20:00Z","v":133713,"vw":26.291633},{"c":26.255,"h":26.27,"l":26.24,"n":755,"o":26.27,"t":"2026-10-09T15:25:00Z","v":56218,"vw":26.252486},{"c":26.255,"h":26.285,"l":26.245,"n":1625,"o":26.255,"t":"2026-10-09T15:30:00Z","v":206610,"vw":26.266477},{"c":26.255,"h":26.29,"l":26.24,"n":1707,"o":26.25,"t":"2026-10-09T15:35:00Z","v":224916,"vw":26.264603},{"c":26.256,"h":26.275,"l":26.245,"n":948,"o":26.26,"t":"2026-10-09T15:40:00Z","v":74913,"vw":26.257105},{"c":26.24,"h":26.26,"l":26.2326,"n":932,"o":26.255,"t":"2026-10-09T15:45:00Z","v":67570,"vw":26.245123},{"c":26.235,"h":26.26,"l":26.225,"n":1173,"o":26.24,"t":"2026-10-09T15:50:00Z","v":111835,"vw":26.242659},{"c":26.275,"h":26.28,"l":26.22,"n":1226,"o":26.23,"t":"2026-10-09T15:55:00Z","v":107804,"vw":26.244658},{"c":26.275,"h":26.295,"l":26.255,"n":1165,"o":26.27,"t":"2026-10-09T16:00:00Z","v":97920,"vw":26.274272},{"c":26.285,"h":26.3,"l":26.275,"n":781,"o":26.275,"t":"2026-10-09T16:05:00Z","v":77843,"vw":26.2859},{"c":26.27,"h":26.29,"l":26.27,"n":635,"o":26.29,"t":"2026-10-09T16:10:00Z","v":53563,"vw":26.27986},{"c":26.285,"h":26.306,"l":26.275,"n":901,"o":26.275,"t":"2026-10-09T16:15:00Z","v":83538,"vw":26.295277},{"c":26.3,"h":26.3,"l":26.275,"n":579,"o":26.285,"t":"2026-10-09T16:20:00Z","v":49689,"vw":26.286873},{"c":26.315,"h":26.32,"l":26.285,"n":1053,"o":26.2999,"t":"2026-10-09T16:25:00Z","v":114958,"vw":26.301868},{"c":26.275,"h":26.33,"l":26.27,"n":705,"o":26.32,"t":"2026-10-09T16:30:00Z","v":81044,"vw":26.29982},{"c":26.275,"h":26.3,"l":26.26,"n":664,"o":26.275,"t":"2026-10-09T16:35:00Z","v":75921,"vw":26.280752},{"c":26.2877,"h":26.29,"l":26.275,"n":495,"o":26.275,"t":"2026-10-09T16:40:00Z","v":48276,"vw":26.282678},{"c":26.3,"h":26.33,"l":26.285,"n":732,"o":26.2871,"t":"2026-10-09T16:45:00Z","v":94921,"vw":26.306718},{"c":26.2901,"h":26.32,"l":26.29,"n":602,"o":26.3,"t":"2026-10-09T16:50:00Z","v":72022,"vw":26.306313},{"c":26.2995,"h":26.31,"l":26.29,"n":627,"o":26.295,"t":"2026-10-09T16:55:00Z","v":61361,"vw":26.298691},{"c":26.3399,"h":26.34,"l":26.3,"n":644,"o":26.3,"t":"2026-10-09T17:00:00Z","v":73824,"vw":26.321136},{"c":26.335,"h":26.34,"l":26.325,"n":577,"o":26.335,"t":"2026-10-09T17:05:00Z","v":69740,"vw":26.334325},{"c":26.305,"h":26.34,"l":26.305,"n":954,"o":26.335,"t":"2026-10-09T17:10:00Z","v":85680,"vw":26.31952},{"c":26.275,"h":26.31,"l":26.27,"n":590,"o":26.305,"t":"2026-10-09T17:15:00Z","v":78612,"vw":26.297732},{"c":26.245,"h":26.28,"l":26.235,"n":744,"o":26.275,"t":"2026-10-09T17:20:00Z","v":84582,"vw":26.257142},{"c":26.21,"h":26.245,"l":26.2,"n":871,"o":26.245,"t":"2026-10-09T17:25:00Z","v":86304,"vw":26.219961},{"c":26.145,"h":26.22,"l":26.14,"n":1562,"o":26.205,"t":"2026-10-09T17:30:00Z","v":164755,"vw":26.172116},{"c":26.145,"h":26.165,"l":26.12,"n":1122,"o":26.145,"t":"2026-10-09T17:35:00Z","v":280402,"vw":26.144376},{"c":26.165,"h":26.17,"l":26.125,"n":735,"o":26.145,"t":"2026-10-09T17:40:00Z","v":117956,"vw":26.143979},{"c":26.165,"h":26.185,"l":26.15,"n":933,"o":26.165,"t":"2026-10-09T17:45:00Z","v":128176,"vw":26.16722},{"c":26.165,"h":26.17,"l":26.15,"n":678,"o":26.1693,"t":"2026-10-09T17:50:00Z","v":83421,"vw":26.159637},{"c":26.135,"h":26.175,"l":26.135,"n":820,"o":26.165,"t":"2026-10-09T17:55:00Z","v":110284,"vw":26.155466},{"c":26.115,"h":26.145,"l":26.11,"n":733,"o":26.135,"t":"2026-10-09T18:00:00Z","v":81374,"vw":26.126295},{"c":26.13,"h":26.15,"l":26.1101,"n":998,"o":26.115,"t":"2026-10-09T18:05:00Z","v":131217,"vw":26.131246},{"c":26.085,"h":26.135,"l":26.042,"n":1234,"o":26.1271,"t":"2026-10-09T18:10:00Z","v":196612,"vw":26.089252},{"c":26.075,"h":26.08,"l":26.07,"n":365,"o":26.075,"t":"2026-10-09T18:15:00Z","v":58512,"vw":26.075797},{"c":26.055,"h":26.0951,"l":26.045,"n":906,"o":26.075,"t":"2026-10-09T18:20:00Z","v":108594,"vw":26.078146},{"c":26.0547,"h":26.0776,"l":26.05,"n":729,"o":26.055,"t":"2026-10-09T18:25:00Z","v":79080,"vw":26.061129},{"c":26.055,"h":26.06,"l":26.035,"n":751,"o":26.05,"t":"2026-10-09T18:30:00Z","v":119114,"vw":26.048224},{"c":26.025,"h":26.06,"l":26.02,"n":777,"o":26.055,"t":"2026-10-09T18:35:00Z","v":74561,"vw":26.036138},{"c":26.065,"h":26.07,"l":26.025,"n":636,"o":26.0272,"t":"2026-10-09T18:40:00Z","v":66571,"vw":26.036388},{"c":26.155,"h":26.155,"l":26.04,"n":1806,"o":26.065,"t":"2026-10-09T18:45:00Z","v":272831,"vw":26.084656},{"c":26.165,"h":26.205,"l":26.14,"n":1057,"o":26.155,"t":"2026-10-09T18:50:00Z","v":185503,"vw":26.176087},{"c":26.235,"h":26.24,"l":26.1549,"n":1156,"o":26.165,"t":"2026-10-09T18:55:00Z","v":195575,"vw":26.205931},{"c":26.22,"h":26.26,"l":26.21,"n":1214,"o":26.235,"t":"2026-10-09T19:00:00Z","v":165584,"vw":26.233028},{"c":26.215,"h":26.23,"l":26.2,"n":1135,"o":26.23,"t":"2026-10-09T19:05:00Z","v":138441,"vw":26.212094},{"c":26.225,"h":26.24,"l":26.21,"n":1158,"o":26.215,"t":"2026-10-09T19:10:00Z","v":214048,"vw":26.223313},{"c":26.215,"h":26.23,"l":26.205,"n":745,"o":26.225,"t":"2026-10-09T19:15:00Z","v":140604,"vw":26.215173},{"c":26.265,"h":26.27,"l":26.215,"n":976,"o":26.215,"t":"2026-10-09T19:20:00Z","v":126455,"vw":26.235795},{"c":26.26,"h":26.28,"l":26.26,"n":786,"o":26.265,"t":"2026-10-09T19:25:00Z","v":373000,"vw":26.271395},{"c":26.25,"h":26.2675,"l":26.235,"n":1179,"o":26.26,"t":"2026-10-09T19:30:00Z","v":144448,"vw":26.251739},{"c":26.335,"h":26.345,"l":26.23,"n":1233,"o":26.2428,"t":"2026-10-09T19:35:00Z","v":226099,"vw":26.284144},{"c":26.315,"h":26.3423,"l":26.3,"n":1521,"o":26.34,"t":"2026-10-09T19:40:00Z","v":214204,"vw":26.32094},{"c":26.29,"h":26.33,"l":26.27,"n":1656,"o":26.32,"t":"2026-10-09T19:45:00Z","v":243434,"vw":26.297987},{"c":26.295,"h":26.3,"l":26.26,"n":1921,"o":26.285,"t":"2026-10-09T19:50:00Z","v":316375,"vw":26.279941},{"c":26.345,"h":26.375,"l":26.265,"n":5904,"o":26.295,"t":"2026-10-09T19:55:00Z","v":1110354,"vw":26.334049},{"c":26.36,"h":26.36,"l":26.35,"n":127,"o":26.35,"t":"2026-10-09T20:00:00Z","v":1722875,"vw":26.350004},{"c":26.34,"h":26.34,"l":26.32,"n":7,"o":26.32,"t":"2026-10-09T20:10:00Z","v":19748,"vw":26.328929},{"c":26.35,"h":26.35,"l":26.2835,"n":4,"o":26.2835,"t":"2026-10-09T20:30:00Z","v":701,"vw":26.30563},{"c":26.35,"h":26.35,"l":26.35,"n":1,"o":26.35,"t":"2026-10-09T20:40:00Z","v":198,"vw":26.35},{"c":26.3001,"h":26.3001,"l":26.3001,"n":1,"o":26.3001,"t":"2026-10-09T20:45:00Z","v":500,"vw":26.3001},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-10-09T20:50:00Z","v":225,"vw":26.3},{"c":26.3112,"h":26.3112,"l":26.3112,"n":2,"o":26.3112,"t":"2026-10-09T21:00:00Z","v":455,"vw":26.3112},{"c":26.35,"h":26.35,"l":26.35,"n":1,"o":26.35,"t":"2026-10-09T21:05:00Z","v":100,"vw":26.35},{"c":26.32,"h":26.32,"l":26.32,"n":1,"o":26.32,"t":"2026-10-09T21:25:00Z","v":188,"vw":26.32},{"c":26.33,"h":26.33,"l":26.33,"n":2,"o":26.33,"t":"2026-10-09T21:40:00Z","v":156,"vw":26.33},{"c":26.2808,"h":26.31,"l":26.2808,"n":6,"o":26.31,"t":"2026-10-09T21:50:00Z","v":1320,"vw":26.285848},{"c":26.27,"h":26.2703,"l":26.27,"n":2,"o":26.2703,"t":"2026-10-09T21:55:00Z","v":3100,"vw":26.27029},{"c":26.31,"h":26.31,"l":26.31,"n":2,"o":26.31,"t":"2026-10-09T22:00:00Z","v":231,"vw":26.31},{"c":26.27,"h":26.27,"l":26.27,"n":1,"o":26.27,"t":"2026-10-09T22:15:00Z","v":100,"vw":26.27},{"c":26.33,"h":26.33,"l":26.33,"n":22,"o":26.33,"t":"2026-10-09T23:35:00Z","v":1419,"vw":26.33},{"c":26.32,"h":26.32,"l":26.32,"n":2,"o":26.32,"t":"2026-10-09T23:50:00Z","v":101,"vw":26.32},{"c":26.3454,"h":26.3454,"l":26.3241,"n":2,"o":26.3241,"t":"2026-10-09T23:55:00Z","v":1199,"vw":26.341847},{"c":26.38,"h":26.5078,"l":26.33,"n":74,"o":26.36,"t":"2026-10-12T08:00:00Z","v":9433,"vw":26.408483},{"c":26.28,"h":26.3,"l":26.28,"n":9,"o":26.3,"t":"2026-10-12T08:50:00Z","v":1332,"vw":26.288142},{"c":26.29,"h":26.29,"l":26.29,"n":2,"o":26.29,"t":"2026-10-12T08:55:00Z","v":398,"vw":26.29},{"c":26.2,"h":26.23,"l":26.2,"n":4,"o":26.23,"t":"2026-10-12T09:20:00Z","v":1001,"vw":26.209063},{"c":26.21,"h":26.21,"l":26.21,"n":6,"o":26.21,"t":"2026-10-12T09:30:00Z","v":226,"vw":26.21},{"c":26.26,"h":26.26,"l":26.26,"n":2,"o":26.26,"t":"2026-10-12T09:55:00Z","v":317,"vw":26.26},{"c":26.21,"h":26.22,"l":26.21,"n":10,"o":26.22,"t":"2026-10-12T10:15:00Z","v":1010,"vw":26.211361},{"c":26.21,"h":26.21,"l":26.21,"n":1,"o":26.21,"t":"2026-10-12T10:20:00Z","v":100,"vw":26.21},{"c":26.24,"h":26.27,"l":26.22,"n":8,"o":26.27,"t":"2026-10-12T11:00:00Z","v":2715,"vw":26.243918},{"c":26.2,"h":26.2,"l":26.2,"n":5,"o":26.2,"t":"2026-10-12T11:05:00Z","v":193,"vw":26.2},{"c":26.185,"h":26.2,"l":26.185,"n":7,"o":26.2,"t":"2026-10-12T11:10:00Z","v":2266,"vw":26.185714},{"c":26.1842,"h":26.1842,"l":26.1842,"n":1,"o":26.1842,"t":"2026-10-12T11:15:00Z","v":200,"vw":26.1842},{"c":26.16,"h":26.21,"l":26.16,"n":10,"o":26.2,"t":"2026-10-12T11:20:00Z","v":1630,"vw":26.203243},{"c":26.16,"h":26.16,"l":26.16,"n":1,"o":26.16,"t":"2026-10-12T11:40:00Z","v":100,"vw":26.16},{"c":26.17,"h":26.17,"l":26.17,"n":2,"o":26.17,"t":"2026-10-12T11:45:00Z","v":150,"vw":26.17},{"c":26.19,"h":26.19,"l":26.18,"n":3,"o":26.18,"t":"2026-10-12T11:50:00Z","v":763,"vw":26.183438},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-10-12T11:55:00Z","v":100,"vw":26.18},{"c":26.21,"h":26.21,"l":26.21,"n":2,"o":26.21,"t":"2026-10-12T12:15:00Z","v":202,"vw":26.21},{"c":26.22,"h":26.22,"l":26.2,"n":5,"o":26.2,"t":"2026-10-12T12:20:00Z","v":606,"vw":26.216},{"c":26.2,"h":26.21,"l":26.2,"n":5,"o":26.21,"t":"2026-10-12T12:25:00Z","v":2703,"vw":26.206667},{"c":26.13,"h":26.2,"l":26.13,"n":22,"o":26.2,"t":"2026-10-12T12:30:00Z","v":4303,"vw":26.155127},{"c":26.12,"h":26.12,"l":26.12,"n":8,"o":26.12,"t":"2026-10-12T12:35:00Z","v":1593,"vw":26.12},{"c":26.08,"h":26.1,"l":26.08,"n":10,"o":26.08,"t":"2026-10-12T12:40:00Z","v":1990,"vw":26.092283},{"c":26.11,"h":26.12,"l":26.11,"n":5,"o":26.12,"t":"2026-10-12T12:45:00Z","v":440,"vw":26.113333},{"c":26.1,"h":26.128,"l":26.1,"n":8,"o":26.1,"t":"2026-10-12T12:55:00Z","v":3910,"vw":26.115189},{"c":26.1,"h":26.1,"l":26.1,"n":9,"o":26.1,"t":"2026-10-12T13:00:00Z","v":6812,"vw":26.1},{"c":26.02,"h":26.09,"l":26.02,"n":30,"o":26.09,"t":"2026-10-12T13:05:00Z","v":5108,"vw":26.056542},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-12T13:10:00Z","v":400,"vw":26.1},{"c":26.0419,"h":26.0419,"l":26.0419,"n":1,"o":26.0419,"t":"2026-10-12T13:15:00Z","v":200,"vw":26.0419},{"c":26.0619,"h":26.08,"l":26.04,"n":17,"o":26.08,"t":"2026-10-12T13:20:00Z","v":11444,"vw":26.042481},{"c":26.07,"h":26.075,"l":26.05,"n":10,"o":26.075,"t":"2026-10-12T13:25:00Z","v":6113,"vw":26.053688},{"c":26.11,"h":26.17,"l":25.87,"n":2021,"o":26.07,"t":"2026-10-12T13:30:00Z","v":463419,"vw":26.025657},{"c":26.025,"h":26.185,"l":26.01,"n":1366,"o":26.11,"t":"2026-10-12T13:35:00Z","v":253674,"vw":26.102802},{"c":26.0099,"h":26.055,"l":25.95,"n":1150,"o":26.025,"t":"2026-10-12T13:40:00Z","v":177067,"vw":25.989874},{"c":25.975,"h":26.055,"l":25.96,"n":1173,"o":26.01,"t":"2026-10-12T13:45:00Z","v":224721,"vw":25.999454},{"c":26.025,"h":26.055,"l":25.94,"n":1151,"o":25.97,"t":"2026-10-12T13:50:00Z","v":306879,"vw":26.013675},{"c":26.205,"h":26.205,"l":26.03,"n":1034,"o":26.03,"t":"2026-10-12T13:55:00Z","v":269146,"vw":26.1516},{"c":26.325,"h":26.335,"l":26.18,"n":2098,"o":26.205,"t":"2026-10-12T14:00:00Z","v":316602,"vw":26.269639},{"c":26.6,"h":26.605,"l":26.325,"n":2538,"o":26.325,"t":"2026-10-12T14:05:00Z","v":407021,"vw":26.497832},{"c":26.735,"h":26.8,"l":26.58,"n":2716,"o":26.61,"t":"2026-10-12T14:10:00Z","v":491537,"vw":26.654561},{"c":26.6199,"h":26.73,"l":26.59,"n":1623,"o":26.73,"t":"2026-10-12T14:15:00Z","v":279051,"vw":26.653573},{"c":26.635,"h":26.66,"l":26.605,"n":822,"o":26.615,"t":"2026-10-12T14:20:00Z","v":98534,"vw":26.639723},{"c":26.725,"h":26.735,"l":26.63,"n":1328,"o":26.635,"t":"2026-10-12T14:25:00Z","v":187051,"vw":26.689949},{"c":26.725,"h":26.755,"l":26.71,"n":1287,"o":26.725,"t":"2026-10-12T14:30:00Z","v":194968,"vw":26.733581},{"c":26.725,"h":26.78,"l":26.685,"n":1327,"o":26.72,"t":"2026-10-12T14:35:00Z","v":277167,"vw":26.736668},{"c":26.725,"h":26.755,"l":26.69,"n":891,"o":26.725,"t":"2026-10-12T14:40:00Z","v":113426,"vw":26.718245},{"c":26.762,"h":26.775,"l":26.72,"n":893,"o":26.73,"t":"2026-10-12T14:45:00Z","v":146979,"vw":26.745598},{"c":26.8,"h":26.8599,"l":26.76,"n":1470,"o":26.765,"t":"2026-10-12T14:50:00Z","v":262878,"vw":26.805998},{"c":26.665,"h":26.805,"l":26.64,"n":1288,"o":26.805,"t":"2026-10-12T14:55:00Z","v":261900,"vw":26.742542},{"c":26.58,"h":26.67,"l":26.575,"n":1165,"o":26.6625,"t":"2026-10-12T15:00:00Z","v":218138,"vw":26.615298},{"c":26.65,"h":26.67,"l":26.575,"n":864,"o":26.58,"t":"2026-10-12T15:05:00Z","v":116670,"vw":26.638456},{"c":26.635,"h":26.6688,"l":26.62,"n":833,"o":26.65,"t":"2026-10-12T15:10:00Z","v":81516,"vw":26.644191},{"c":26.69,"h":26.72,"l":26.635,"n":1040,"o":26.635,"t":"2026-10-12T15:15:00Z","v":120511,"vw":26.686359},{"c":26.675,"h":26.705,"l":26.67,"n":692,"o":26.69,"t":"2026-10-12T15:20:00Z","v":60163,"vw":26.688237},{"c":26.69,"h":26.71,"l":26.67,"n":952,"o":26.67,"t":"2026-10-12T15:25:00Z","v":92561,"vw":26.685231},{"c":26.715,"h":26.7375,"l":26.69,"n":1047,"o":26.6901,"t":"2026-10-12T15:30:00Z","v":144295,"vw":26.716256},{"c":26.72,"h":26.745,"l":26.71,"n":668,"o":26.715,"t":"2026-10-12T15:35:00Z","v":72814,"vw":26.72513},{"c":26.715,"h":26.75,"l":26.705,"n":763,"o":26.715,"t":"2026-10-12T15:40:00Z","v":105353,"vw":26.723084},{"c":26.65,"h":26.73,"l":26.65,"n":705,"o":26.715,"t":"2026-10-12T15:45:00Z","v":118930,"vw":26.692819},{"c":26.655,"h":26.685,"l":26.64,"n":622,"o":26.65,"t":"2026-10-12T15:50:00Z","v":55520,"vw":26.657689},{"c":26.64,"h":26.665,"l":26.62,"n":858,"o":26.65,"t":"2026-10-12T15:55:00Z","v":93403,"vw":26.64405},{"c":26.625,"h":26.655,"l":26.615,"n":656,"o":26.64,"t":"2026-10-12T16:00:00Z","v":72535,"vw":26.633045},{"c":26.615,"h":26.635,"l":26.61,"n":608,"o":26.6243,"t":"2026-10-12T16:05:00Z","v":43686,"vw":26.622313},{"c":26.6069,"h":26.61,"l":26.58,"n":942,"o":26.61,"t":"2026-10-12T16:10:00Z","v":115911,"vw":26.599429},{"c":26.5879,"h":26.61,"l":26.5803,"n":619,"o":26.6001,"t":"2026-10-12T16:15:00Z","v":58982,"vw":26.599036},{"c":26.59,"h":26.6,"l":26.575,"n":644,"o":26.58,"t":"2026-10-12T16:20:00Z","v":48321,"vw":26.588506},{"c":26.605,"h":26.63,"l":26.59,"n":820,"o":26.595,"t":"2026-10-12T16:25:00Z","v":117286,"vw":26.609066},{"c":26.58,"h":26.63,"l":26.565,"n":635,"o":26.605,"t":"2026-10-12T16:30:00Z","v":47639,"vw":26.598922},{"c":26.595,"h":26.6,"l":26.58,"n":556,"o":26.58,"t":"2026-10-12T16:35:00Z","v":36048,"vw":26.590196},{"c":26.555,"h":26.6,"l":26.555,"n":798,"o":26.595,"t":"2026-10-12T16:40:00Z","v":83427,"vw":26.57543},{"c":26.575,"h":26.5775,"l":26.555,"n":525,"o":26.555,"t":"2026-10-12T16:45:00Z","v":33252,"vw":26.567084},{"c":26.58,"h":26.6,"l":26.55,"n":1067,"o":26.575,"t":"2026-10-12T16:50:00Z","v":109079,"vw":26.575273},{"c":26.595,"h":26.6,"l":26.565,"n":540,"o":26.5801,"t":"2026-10-12T16:55:00Z","v":44346,"vw":26.584078},{"c":26.595,"h":26.61,"l":26.5801,"n":543,"o":26.59,"t":"2026-10-12T17:00:00Z","v":30228,"vw":26.594398},{"c":26.6,"h":26.6075,"l":26.585,"n":658,"o":26.6,"t":"2026-10-12T17:05:00Z","v":42042,"vw":26.596202},{"c":26.6199,"h":26.625,"l":26.6,"n":633,"o":26.6,"t":"2026-10-12T17:10:00Z","v":33006,"vw":26.612264},{"c":26.62,"h":26.63,"l":26.61,"n":730,"o":26.619,"t":"2026-10-12T17:15:00Z","v":70345,"vw":26.61788},{"c":26.605,"h":26.63,"l":26.6,"n":657,"o":26.62,"t":"2026-10-12T17:20:00Z","v":60230,"vw":26.611836},{"c":26.58,"h":26.605,"l":26.58,"n":640,"o":26.605,"t":"2026-10-12T17:25:00Z","v":43712,"vw":26.589145},{"c":26.56,"h":26.59,"l":26.55,"n":587,"o":26.585,"t":"2026-10-12T17:30:00Z","v":56956,"vw":26.565633},{"c":26.5581,"h":26.5699,"l":26.545,"n":563,"o":26.555,"t":"2026-10-12T17:35:00Z","v":47701,"vw":26.55757},{"c":26.525,"h":26.56,"l":26.525,"n":578,"o":26.555,"t":"2026-10-12T17:40:00Z","v":39608,"vw":26.539244},{"c":26.54,"h":26.55,"l":26.52,"n":606,"o":26.5277,"t":"2026-10-12T17:45:00Z","v":49172,"vw":26.535085},{"c":26.515,"h":26.55,"l":26.505,"n":793,"o":26.55,"t":"2026-10-12T17:50:00Z","v":76534,"vw":26.523445},{"c":26.49,"h":26.5275,"l":26.49,"n":665,"o":26.515,"t":"2026-10-12T17:55:00Z","v":97789,"vw":26.505208},{"c":26.435,"h":26.5,"l":26.435,"n":805,"o":26.4918,"t":"2026-10-12T18:00:00Z","v":77481,"vw":26.462032},{"c":26.425,"h":26.45,"l":26.42,"n":585,"o":26.435,"t":"2026-10-12T18:05:00Z","v":61914,"vw":26.435361},{"c":26.455,"h":26.46,"l":26.42,"n":678,"o":26.425,"t":"2026-10-12T18:10:00Z","v":70423,"vw":26.436331},{"c":26.43,"h":26.455,"l":26.42,"n":688,"o":26.4525,"t":"2026-10-12T18:15:00Z","v":50193,"vw":26.434659},{"c":26.425,"h":26.43,"l":26.415,"n":649,"o":26.425,"t":"2026-10-12T18:20:00Z","v":42103,"vw":26.423073},{"c":26.4575,"h":26.46,"l":26.42,"n":743,"o":26.425,"t":"2026-10-12T18:25:00Z","v":81302,"vw":26.437393},{"c":26.415,"h":26.455,"l":26.37,"n":1048,"o":26.455,"t":"2026-10-12T18:30:00Z","v":188512,"vw":26.422129},{"c":26.415,"h":26.42,"l":26.39,"n":565,"o":26.415,"t":"2026-10-12T18:35:00Z","v":53119,"vw":26.408968},{"c":26.445,"h":26.45,"l":26.4,"n":716,"o":26.415,"t":"2026-10-12T18:40:00Z","v":74276,"vw":26.418538},{"c":26.465,"h":26.54,"l":26.44,"n":1234,"o":26.4425,"t":"2026-10-12T18:45:00Z","v":450703,"vw":26.49565},{"c":26.435,"h":26.47,"l":26.415,"n":1001,"o":26.47,"t":"2026-10-12T18:50:00Z","v":89253,"vw":26.442923},{"c":26.445,"h":26.46,"l":26.43,"n":867,"o":26.435,"t":"2026-10-12T18:55:00Z","v":78042,"vw":26.445601},{"c":26.425,"h":26.445,"l":26.41,"n":934,"o":26.445,"t":"2026-10-12T19:00:00Z","v":138374,"vw":26.431759},{"c":26.465,"h":26.47,"l":26.425,"n":631,"o":26.425,"t":"2026-10-12T19:05:00Z","v":70663,"vw":26.451128},{"c":26.415,"h":26.48,"l":26.41,"n":881,"o":26.47,"t":"2026-10-12T19:10:00Z","v":100432,"vw":26.446654},{"c":26.435,"h":26.46,"l":26.415,"n":815,"o":26.415,"t":"2026-10-12T19:15:00Z","v":82355,"vw":26.434798},{"c":26.4401,"h":26.45,"l":26.42,"n":770,"o":26.435,"t":"2026-10-12T19:20:00Z","v":82478,"vw":26.434543},{"c":26.395,"h":26.46,"l":26.39,"n":882,"o":26.445,"t":"2026-10-12T19:25:00Z","v":88109,"vw":26.417959},{"c":26.42,"h":26.45,"l":26.39,"n":1140,"o":26.39,"t":"2026-10-12T19:30:00Z","v":95005,"vw":26.421632},{"c":26.44,"h":26.45,"l":26.42,"n":924,"o":26.425,"t":"2026-10-12T19:35:00Z","v":106001,"vw":26.435829},{"c":26.435,"h":26.445,"l":26.42,"n":937,"o":26.4378,"t":"2026-10-12T19:40:00Z","v":87322,"vw":26.43108},{"c":26.455,"h":26.465,"l":26.43,"n":1424,"o":26.43,"t":"2026-10-12T19:45:00Z","v":144857,"vw":26.441512},{"c":26.425,"h":26.465,"l":26.42,"n":1586,"o":26.46,"t":"2026-10-12T19:50:00Z","v":184497,"vw":26.440374},{"c":26.49,"h":26.49,"l":26.4,"n":6581,"o":26.42,"t":"2026-10-12T19:55:00Z","v":1110785,"vw":26.449182},{"c":26.48,"h":26.48,"l":26.48,"n":114,"o":26.48,"t":"2026-10-12T20:00:00Z","v":1548020,"vw":26.48},{"c":26.4236,"h":26.4236,"l":26.4236,"n":1,"o":26.4236,"t":"2026-10-12T20:20:00Z","v":500,"vw":26.4236},{"c":26.41,"h":26.41,"l":26.41,"n":1,"o":26.41,"t":"2026-10-12T20:25:00Z","v":124,"vw":26.41},{"c":26.47,"h":26.47,"l":26.47,"n":1,"o":26.47,"t":"2026-10-12T20:30:00Z","v":700,"vw":26.47},{"c":26.45,"h":26.45,"l":26.45,"n":3,"o":26.45,"t":"2026-10-12T20:40:00Z","v":525,"vw":26.45},{"c":26.41,"h":26.41,"l":26.41,"n":2,"o":26.41,"t":"2026-10-12T21:05:00Z","v":297,"vw":26.41},{"c":26.47,"h":26.47,"l":26.47,"n":1,"o":26.47,"t":"2026-10-12T21:10:00Z","v":3000,"vw":26.47},{"c":26.4208,"h":26.4762,"l":26.4208,"n":4,"o":26.4762,"t":"2026-10-12T21:25:00Z","v":789,"vw":26.436686},{"c":26.44,"h":26.44,"l":26.44,"n":1,"o":26.44,"t":"2026-10-12T21:35:00Z","v":1000,"vw":26.44},{"c":26.48,"h":26.48,"l":26.48,"n":3,"o":26.48,"t":"2026-10-12T21:40:00Z","v":224,"vw":26.48},{"c":26.48,"h":26.48,"l":26.48,"n":2,"o":26.48,"t":"2026-10-12T21:50:00Z","v":197,"vw":26.48},{"c":26.4724,"h":26.4724,"l":26.4724,"n":1,"o":26.4724,"t":"2026-10-12T22:45:00Z","v":5000,"vw":26.4724},{"c":26.4613,"h":26.47,"l":26.46,"n":8,"o":26.47,"t":"2026-10-12T22:50:00Z","v":9071,"vw":26.46225},{"c":26.47,"h":26.4708,"l":26.47,"n":3,"o":26.4708,"t":"2026-10-12T22:55:00Z","v":7170,"vw":26.470789},{"c":26.41,"h":26.48,"l":26.41,"n":5,"o":26.48,"t":"2026-10-12T23:15:00Z","v":3500,"vw":26.422118},{"c":26.4201,"h":26.4201,"l":26.4201,"n":1,"o":26.4201,"t":"2026-10-12T23:25:00Z","v":1000,"vw":26.4201},{"c":26.45,"h":26.45,"l":26.45,"n":2,"o":26.45,"t":"2026-10-12T23:55:00Z","v":681,"vw":26.45},{"c":26.57,"h":26.6,"l":26.47,"n":111,"o":26.56,"t":"2026-10-13T08:00:00Z","v":26779,"vw":26.515815},{"c":26.6,"h":26.6,"l":26.51,"n":12,"o":26.52,"t":"2026-10-13T08:05:00Z","v":6991,"vw":26.588542},{"c":26.64,"h":26.64,"l":26.64,"n":9,"o":26.64,"t":"2026-10-13T08:15:00Z","v":783,"vw":26.64},{"c":26.63,"h":26.63,"l":26.63,"n":2,"o":26.63,"t":"2026-10-13T08:30:00Z","v":280,"vw":26.63},{"c":26.62,"h":26.62,"l":26.62,"n":2,"o":26.62,"t":"2026-10-13T08:35:00Z","v":212,"vw":26.62},{"c":26.62,"h":26.62,"l":26.62,"n":7,"o":26.62,"t":"2026-10-13T08:40:00Z","v":770,"vw":26.62},{"c":26.61,"h":26.625,"l":26.6,"n":13,"o":26.61,"t":"2026-10-13T08:50:00Z","v":2133,"vw":26.612053},{"c":26.61,"h":26.62,"l":26.61,"n":5,"o":26.62,"t":"2026-10-13T09:00:00Z","v":940,"vw":26.618901},{"c":26.61,"h":26.61,"l":26.61,"n":3,"o":26.61,"t":"2026-10-13T09:15:00Z","v":120,"vw":26.61},{"c":26.65,"h":26.68,"l":26.64,"n":23,"o":26.64,"t":"2026-10-13T09:30:00Z","v":2804,"vw":26.652689},{"c":26.82,"h":27,"l":26.68,"n":332,"o":26.68,"t":"2026-10-13T10:10:00Z","v":87769,"vw":26.961447},{"c":26.77,"h":26.77,"l":26.73,"n":10,"o":26.73,"t":"2026-10-13T10:30:00Z","v":1041,"vw":26.753333},{"c":26.75,"h":26.75,"l":26.75,"n":2,"o":26.75,"t":"2026-10-13T10:40:00Z","v":120,"vw":26.75},{"c":26.6992,"h":26.7,"l":26.6992,"n":4,"o":26.7,"t":"2026-10-13T10:45:00Z","v":1140,"vw":26.699273},{"c":26.7,"h":26.72,"l":26.7,"n":4,"o":26.72,"t":"2026-10-13T10:50:00Z","v":596,"vw":26.712859},{"c":26.7,"h":26.72,"l":26.68,"n":37,"o":26.68,"t":"2026-10-13T10:55:00Z","v":2823,"vw":26.697023},{"c":26.75,"h":26.75,"l":26.68,"n":28,"o":26.68,"t":"2026-10-13T11:00:00Z","v":6673,"vw":26.74189},{"c":26.695,"h":26.7327,"l":26.64,"n":32,"o":26.7327,"t":"2026-10-13T11:05:00Z","v":3729,"vw":26.700448},{"c":26.76,"h":26.7776,"l":26.74,"n":19,"o":26.74,"t":"2026-10-13T11:10:00Z","v":2690,"vw":26.764297},{"c":26.7617,"h":26.7644,"l":26.7617,"n":2,"o":26.7644,"t":"2026-10-13T11:15:00Z","v":3190,"vw":26.763393},{"c":26.76,"h":26.76,"l":26.72,"n":43,"o":26.7438,"t":"2026-10-13T11:20:00Z","v":7566,"vw":26.744277},{"c":26.7723,"h":26.7723,"l":26.755,"n":13,"o":26.77,"t":"2026-10-13T11:25:00Z","v":7923,"vw":26.770241},{"c":26.85,"h":26.85,"l":26.78,"n":36,"o":26.78,"t":"2026-10-13T11:30:00Z","v":6142,"vw":26.822616},{"c":26.83,"h":26.83,"l":26.8148,"n":10,"o":26.83,"t":"2026-10-13T11:35:00Z","v":3715,"vw":26.819615},{"c":26.83,"h":26.85,"l":26.81,"n":7,"o":26.81,"t":"2026-10-13T11:40:00Z","v":1817,"vw":26.830737},{"c":26.8199,"h":26.83,"l":26.8199,"n":11,"o":26.82,"t":"2026-10-13T11:45:00Z","v":1679,"vw":26.824896},{"c":26.75,"h":26.82,"l":26.75,"n":12,"o":26.82,"t":"2026-10-13T11:50:00Z","v":26527,"vw":26.752785},{"c":26.7935,"h":26.7935,"l":26.7793,"n":8,"o":26.7793,"t":"2026-10-13T11:55:00Z","v":4233,"vw":26.78319},{"c":26.8,"h":26.8175,"l":26.8,"n":8,"o":26.8,"t":"2026-10-13T12:00:00Z","v":4341,"vw":26.800408},{"c":26.81,"h":26.81,"l":26.8,"n":9,"o":26.81,"t":"2026-10-13T12:05:00Z","v":1176,"vw":26.804821},{"c":26.8498,"h":26.8498,"l":26.8297,"n":6,"o":26.8297,"t":"2026-10-13T12:10:00Z","v":7525,"vw":26.843026},{"c":26.82,"h":26.8492,"l":26.82,"n":14,"o":26.8492,"t":"2026-10-13T12:15:00Z","v":6556,"vw":26.846386},{"c":26.835,"h":26.835,"l":26.83,"n":3,"o":26.83,"t":"2026-10-13T12:20:00Z","v":501,"vw":26.832963},{"c":26.85,"h":26.85,"l":26.83,"n":3,"o":26.8469,"t":"2026-10-13T12:25:00Z","v":894,"vw":26.838121},{"c":26.84,"h":26.85,"l":26.84,"n":13,"o":26.84,"t":"2026-10-13T12:30:00Z","v":4143,"vw":26.847202},{"c":26.84,"h":26.88,"l":26.84,"n":7,"o":26.88,"t":"2026-10-13T12:35:00Z","v":320,"vw":26.865915},{"c":26.83,"h":26.835,"l":26.82,"n":25,"o":26.835,"t":"2026-10-13T12:45:00Z","v":6449,"vw":26.828886},{"c":26.8375,"h":26.9,"l":26.8,"n":18,"o":26.87,"t":"2026-10-13T12:50:00Z","v":5410,"vw":26.838495},{"c":26.9,"h":26.9,"l":26.84,"n":16,"o":26.85,"t":"2026-10-13T12:55:00Z","v":2713,"vw":26.867854},{"c":26.85,"h":26.9,"l":26.81,"n":45,"o":26.9,"t":"2026-10-13T13:00:00Z","v":8926,"vw":26.854979},{"c":26.795,"h":26.86,"l":26.795,"n":40,"o":26.82,"t":"2026-10-13T13:05:00Z","v":10964,"vw":26.815257},{"c":26.7889,"h":26.85,"l":26.7889,"n":23,"o":26.8,"t":"2026-10-13T13:10:00Z","v":4056,"vw":26.80715},{"c":26.815,"h":26.82,"l":26.8,"n":7,"o":26.8,"t":"2026-10-13T13:15:00Z","v":683,"vw":26.814845},{"c":26.81,"h":26.86,"l":26.78,"n":15,"o":26.78,"t":"2026-10-13T13:20:00Z","v":3511,"vw":26.808483},{"c":26.74,"h":26.8469,"l":26.73,"n":49,"o":26.7921,"t":"2026-10-13T13:25:00Z","v":36782,"vw":26.757559},{"c":26.71,"h":26.79,"l":26.61,"n":1895,"o":26.75,"t":"2026-10-13T13:30:00Z","v":465158,"vw":26.713943},{"c":26.78,"h":26.83,"l":26.69,"n":2135,"o":26.7,"t":"2026-10-13T13:35:00Z","v":377507,"vw":26.777307},{"c":26.735,"h":26.8185,"l":26.675,"n":1479,"o":26.77,"t":"2026-10-13T13:40:00Z","v":248383,"vw":26.752937},{"c":26.62,"h":26.79,"l":26.605,"n":1355,"o":26.735,"t":"2026-10-13T13:45:00Z","v":182219,"vw":26.691956},{"c":26.635,"h":26.68,"l":26.58,"n":1417,"o":26.626,"t":"2026-10-13T13:50:00Z","v":317515,"vw":26.622048},{"c":26.585,"h":26.65,"l":26.5828,"n":1043,"o":26.635,"t":"2026-10-13T13:55:00Z","v":135756,"vw":26.615705},{"c":26.5099,"h":26.59,"l":26.48,"n":1348,"o":26.59,"t":"2026-10-13T14:00:00Z","v":188603,"vw":26.529681},{"c":26.495,"h":26.52,"l":26.45,"n":972,"o":26.505,"t":"2026-10-13T14:05:00Z","v":112162,"vw":26.493011},{"c":26.495,"h":26.54,"l":26.49,"n":900,"o":26.5,"t":"2026-10-13T14:10:00Z","v":125351,"vw":26.517359},{"c":26.545,"h":26.55,"l":26.49,"n":750,"o":26.495,"t":"2026-10-13T14:15:00Z","v":108903,"vw":26.521776},{"c":26.555,"h":26.555,"l":26.48,"n":843,"o":26.545,"t":"2026-10-13T14:20:00Z","v":113302,"vw":26.509906},{"c":26.57,"h":26.63,"l":26.55,"n":1258,"o":26.555,"t":"2026-10-13T14:25:00Z","v":189855,"vw":26.606226},{"c":26.51,"h":26.575,"l":26.499,"n":776,"o":26.57,"t":"2026-10-13T14:30:00Z","v":142106,"vw":26.524578},{"c":26.595,"h":26.595,"l":26.51,"n":1211,"o":26.515,"t":"2026-10-13T14:35:00Z","v":163629,"vw":26.549136},{"c":26.485,"h":26.6,"l":26.485,"n":1232,"o":26.595,"t":"2026-10-13T14:40:00Z","v":454748,"vw":26.568637},{"c":26.535,"h":26.55,"l":26.48,"n":812,"o":26.485,"t":"2026-10-13T14:45:00Z","v":147403,"vw":26.515614},{"c":26.575,"h":26.615,"l":26.525,"n":1034,"o":26.53,"t":"2026-10-13T14:50:00Z","v":185188,"vw":26.568806},{"c":26.615,"h":26.65,"l":26.575,"n":848,"o":26.575,"t":"2026-10-13T14:55:00Z","v":151589,"vw":26.612721},{"c":26.635,"h":26.65,"l":26.6,"n":974,"o":26.615,"t":"2026-10-13T15:00:00Z","v":161243,"vw":26.624964},{"c":26.63,"h":26.6471,"l":26.6,"n":670,"o":26.635,"t":"2026-10-13T15:05:00Z","v":79672,"vw":26.622807},{"c":26.69,"h":26.7,"l":26.6229,"n":968,"o":26.625,"t":"2026-10-13T15:10:00Z","v":151605,"vw":26.666602},{"c":26.63,"h":26.69,"l":26.62,"n":722,"o":26.685,"t":"2026-10-13T15:15:00Z","v":96156,"vw":26.66489},{"c":26.6,"h":26.645,"l":26.59,"n":839,"o":26.625,"t":"2026-10-13T15:20:00Z","v":152929,"vw":26.621721},{"c":26.625,"h":26.63,"l":26.58,"n":712,"o":26.595,"t":"2026-10-13T15:25:00Z","v":90539,"vw":26.601671},{"c":26.623,"h":26.65,"l":26.61,"n":887,"o":26.62,"t":"2026-10-13T15:30:00Z","v":155341,"vw":26.629782},{"c":26.585,"h":26.64,"l":26.58,"n":688,"o":26.63,"t":"2026-10-13T15:35:00Z","v":72379,"vw":26.608578},{"c":26.565,"h":26.59,"l":26.555,"n":692,"o":26.585,"t":"2026-10-13T15:40:00Z","v":77998,"vw":26.569779},{"c":26.515,"h":26.57,"l":26.51,"n":530,"o":26.5625,"t":"2026-10-13T15:45:00Z","v":62690,"vw":26.54144},{"c":26.535,"h":26.54,"l":26.5,"n":496,"o":26.51,"t":"2026-10-13T15:50:00Z","v":80964,"vw":26.515561},{"c":26.545,"h":26.56,"l":26.53,"n":601,"o":26.53,"t":"2026-10-13T15:55:00Z","v":89084,"vw":26.54151},{"c":26.485,"h":26.55,"l":26.48,"n":702,"o":26.545,"t":"2026-10-13T16:00:00Z","v":104920,"vw":26.51669},{"c":26.465,"h":26.51,"l":26.4601,"n":615,"o":26.485,"t":"2026-10-13T16:05:00Z","v":121123,"vw":26.486921},{"c":26.46,"h":26.48,"l":26.44,"n":606,"o":26.47,"t":"2026-10-13T16:10:00Z","v":97853,"vw":26.457613},{"c":26.485,"h":26.49,"l":26.46,"n":615,"o":26.465,"t":"2026-10-13T16:15:00Z","v":67472,"vw":26.472802},{"c":26.515,"h":26.5195,"l":26.4735,"n":525,"o":26.485,"t":"2026-10-13T16:20:00Z","v":46216,"vw":26.493204},{"c":26.4974,"h":26.52,"l":26.485,"n":534,"o":26.515,"t":"2026-10-13T16:25:00Z","v":57761,"vw":26.498793},{"c":26.5225,"h":26.54,"l":26.49,"n":698,"o":26.49,"t":"2026-10-13T16:30:00Z","v":94390,"vw":26.506885},{"c":26.525,"h":26.53,"l":26.5,"n":426,"o":26.525,"t":"2026-10-13T16:35:00Z","v":52665,"vw":26.513105},{"c":26.54,"h":26.54,"l":26.52,"n":435,"o":26.525,"t":"2026-10-13T16:40:00Z","v":46626,"vw":26.529795},{"c":26.505,"h":26.54,"l":26.5,"n":451,"o":26.535,"t":"2026-10-13T16:45:00Z","v":65606,"vw":26.510092},{"c":26.5201,"h":26.54,"l":26.5,"n":593,"o":26.5001,"t":"2026-10-13T16:50:00Z","v":59954,"vw":26.512657},{"c":26.575,"h":26.59,"l":26.515,"n":1122,"o":26.52,"t":"2026-10-13T16:55:00Z","v":318271,"vw":26.555925},{"c":26.578,"h":26.58,"l":26.56,"n":605,"o":26.57,"t":"2026-10-13T17:00:00Z","v":65178,"vw":26.567806},{"c":26.59,"h":26.635,"l":26.575,"n":1209,"o":26.5799,"t":"2026-10-13T17:05:00Z","v":234024,"vw":26.603819},{"c":26.58,"h":26.61,"l":26.58,"n":588,"o":26.59,"t":"2026-10-13T17:10:00Z","v":142058,"vw":26.595922},{"c":26.63,"h":26.63,"l":26.575,"n":888,"o":26.5801,"t":"2026-10-13T17:15:00Z","v":233369,"vw":26.599105},{"c":26.65,"h":26.6599,"l":26.62,"n":710,"o":26.6274,"t":"2026-10-13T17:20:00Z","v":86939,"vw":26.638954},{"c":26.66,"h":26.66,"l":26.62,"n":649,"o":26.645,"t":"2026-10-13T17:25:00Z","v":92856,"vw":26.637743},{"c":26.695,"h":26.7,"l":26.65,"n":838,"o":26.655,"t":"2026-10-13T17:30:00Z","v":134445,"vw":26.67415},{"c":26.705,"h":26.72,"l":26.69,"n":798,"o":26.695,"t":"2026-10-13T17:35:00Z","v":100523,"vw":26.702605},{"c":26.705,"h":26.715,"l":26.69,"n":504,"o":26.705,"t":"2026-10-13T17:40:00Z","v":103103,"vw":26.695734},{"c":26.655,"h":26.71,"l":26.65,"n":720,"o":26.7,"t":"2026-10-13T17:45:00Z","v":79166,"vw":26.677821},{"c":26.635,"h":26.655,"l":26.62,"n":744,"o":26.655,"t":"2026-10-13T17:50:00Z","v":101647,"vw":26.634653},{"c":26.6501,"h":26.66,"l":26.63,"n":668,"o":26.635,"t":"2026-10-13T17:55:00Z","v":84539,"vw":26.6488},{"c":26.68,"h":26.69,"l":26.64,"n":674,"o":26.65,"t":"2026-10-13T18:00:00Z","v":69594,"vw":26.668636},{"c":26.74,"h":26.77,"l":26.69,"n":1065,"o":26.69,"t":"2026-10-13T18:05:00Z","v":140884,"vw":26.733461},{"c":26.69,"h":26.745,"l":26.69,"n":754,"o":26.74,"t":"2026-10-13T18:10:00Z","v":65042,"vw":26.716649},{"c":26.6699,"h":26.7,"l":26.655,"n":687,"o":26.69,"t":"2026-10-13T18:15:00Z","v":102396,"vw":26.675249},{"c":26.695,"h":26.72,"l":26.67,"n":792,"o":26.67,"t":"2026-10-13T18:20:00Z","v":70023,"vw":26.697737},{"c":26.72,"h":26.7299,"l":26.69,"n":703,"o":26.695,"t":"2026-10-13T18:25:00Z","v":57129,"vw":26.706483},{"c":26.735,"h":26.74,"l":26.71,"n":731,"o":26.725,"t":"2026-10-13T18:30:00Z","v":165228,"vw":26.725575},{"c":26.715,"h":26.76,"l":26.7,"n":1107,"o":26.735,"t":"2026-10-13T18:35:00Z","v":215920,"vw":26.725112},{"c":26.7601,"h":26.78,"l":26.71,"n":1037,"o":26.71,"t":"2026-10-13T18:40:00Z","v":130461,"vw":26.744166},{"c":26.795,"h":26.815,"l":26.75,"n":1186,"o":26.765,"t":"2026-10-13T18:45:00Z","v":224125,"vw":26.784708},{"c":26.82,"h":26.835,"l":26.76,"n":1071,"o":26.795,"t":"2026-10-13T18:50:00Z","v":201693,"vw":26.797829},{"c":26.82,"h":26.835,"l":26.81,"n":923,"o":26.82,"t":"2026-10-13T18:55:00Z","v":180740,"vw":26.821791},{"c":26.845,"h":26.85,"l":26.81,"n":711,"o":26.82,"t":"2026-10-13T19:00:00Z","v":146828,"vw":26.833635},{"c":26.82,"h":26.845,"l":26.785,"n":795,"o":26.8434,"t":"2026-10-13T19:05:00Z","v":109358,"vw":26.811592},{"c":26.8101,"h":26.83,"l":26.8,"n":748,"o":26.815,"t":"2026-10-13T19:10:00Z","v":89528,"vw":26.816319},{"c":26.775,"h":26.82,"l":26.7613,"n":873,"o":26.81,"t":"2026-10-13T19:15:00Z","v":109502,"vw":26.787301},{"c":26.785,"h":26.785,"l":26.76,"n":760,"o":26.78,"t":"2026-10-13T19:20:00Z","v":60934,"vw":26.772468},{"c":26.75,"h":26.79,"l":26.73,"n":868,"o":26.785,"t":"2026-10-13T19:25:00Z","v":107219,"vw":26.752533},{"c":26.735,"h":26.76,"l":26.73,"n":1103,"o":26.74,"t":"2026-10-13T19:30:00Z","v":158996,"vw":26.740819},{"c":26.745,"h":26.75,"l":26.72,"n":1276,"o":26.735,"t":"2026-10-13T19:35:00Z","v":156111,"vw":26.734897},{"c":26.73,"h":26.75,"l":26.7,"n":2011,"o":26.745,"t":"2026-10-13T19:40:00Z","v":389248,"vw":26.730956},{"c":26.75,"h":26.765,"l":26.705,"n":1800,"o":26.725,"t":"2026-10-13T19:45:00Z","v":507426,"vw":26.728041},{"c":26.68,"h":26.755,"l":26.65,"n":2145,"o":26.75,"t":"2026-10-13T19:50:00Z","v":383766,"vw":26.690395},{"c":26.73,"h":26.74,"l":26.67,"n":6095,"o":26.675,"t":"2026-10-13T19:55:00Z","v":1041010,"vw":26.710628},{"c":26.6568,"h":26.73,"l":26.6568,"n":121,"o":26.73,"t":"2026-10-13T20:00:00Z","v":1969910,"vw":26.729985},{"c":26.68,"h":26.6814,"l":26.68,"n":6,"o":26.6814,"t":"2026-10-13T20:05:00Z","v":2011,"vw":26.681304},{"c":26.68,"h":26.68,"l":26.68,"n":13,"o":26.68,"t":"2026-10-13T20:10:00Z","v":408,"vw":26.68},{"c":26.7,"h":26.7,"l":26.68,"n":15,"o":26.68,"t":"2026-10-13T20:15:00Z","v":4459,"vw":26.693344},{"c":26.6518,"h":26.71,"l":26.6518,"n":12,"o":26.71,"t":"2026-10-13T20:20:00Z","v":2834,"vw":26.65866},{"c":26.6604,"h":26.6604,"l":26.6604,"n":1,"o":26.6604,"t":"2026-10-13T20:40:00Z","v":100,"vw":26.6604},{"c":26.6527,"h":26.6527,"l":26.6527,"n":1,"o":26.6527,"t":"2026-10-13T20:45:00Z","v":1000,"vw":26.6527},{"c":26.675,"h":26.675,"l":26.675,"n":2,"o":26.675,"t":"2026-10-13T21:00:00Z","v":500,"vw":26.675},{"c":26.66,"h":26.66,"l":26.66,"n":1,"o":26.66,"t":"2026-10-13T21:05:00Z","v":1250,"vw":26.66},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-13T21:15:00Z","v":200,"vw":26.7},{"c":26.73,"h":26.73,"l":26.7,"n":5,"o":26.7,"t":"2026-10-13T21:25:00Z","v":1128,"vw":26.725576},{"c":26.73,"h":26.73,"l":26.73,"n":2,"o":26.73,"t":"2026-10-13T21:30:00Z","v":505,"vw":26.73},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-13T21:40:00Z","v":112,"vw":26.7},{"c":26.7287,"h":26.7287,"l":26.7287,"n":1,"o":26.7287,"t":"2026-10-13T22:15:00Z","v":100,"vw":26.7287},{"c":26.72,"h":26.72,"l":26.72,"n":3,"o":26.72,"t":"2026-10-13T22:25:00Z","v":128,"vw":26.72},{"c":26.73,"h":26.73,"l":26.72,"n":2,"o":26.72,"t":"2026-10-13T22:30:00Z","v":945,"vw":26.725799},{"c":26.7293,"h":26.7293,"l":26.7293,"n":2,"o":26.7293,"t":"2026-10-13T22:35:00Z","v":2517,"vw":26.7293},{"c":26.729,"h":26.729,"l":26.704,"n":2,"o":26.704,"t":"2026-10-13T22:45:00Z","v":1750,"vw":26.725429},{"c":26.71,"h":26.71,"l":26.71,"n":1,"o":26.71,"t":"2026-10-13T22:55:00Z","v":100,"vw":26.71},{"c":26.7269,"h":26.7269,"l":26.71,"n":3,"o":26.71,"t":"2026-10-13T23:25:00Z","v":1080,"vw":26.724647},{"c":26.78,"h":26.79,"l":26.76,"n":44,"o":26.79,"t":"2026-10-14T08:00:00Z","v":2943,"vw":26.768826},{"c":26.815,"h":26.815,"l":26.8,"n":8,"o":26.8,"t":"2026-10-14T08:10:00Z","v":2763,"vw":26.800668},{"c":26.815,"h":26.815,"l":26.815,"n":2,"o":26.815,"t":"2026-10-14T08:25:00Z","v":160,"vw":26.815},{"c":26.82,"h":26.82,"l":26.815,"n":4,"o":26.815,"t":"2026-10-14T08:35:00Z","v":548,"vw":26.818822},{"c":26.81,"h":26.81,"l":26.81,"n":1,"o":26.81,"t":"2026-10-14T08:55:00Z","v":100,"vw":26.81},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-14T09:05:00Z","v":373,"vw":26.78},{"c":26.79,"h":26.79,"l":26.79,"n":2,"o":26.79,"t":"2026-10-14T10:00:00Z","v":1120,"vw":26.79},{"c":26.79,"h":26.79,"l":26.76,"n":7,"o":26.76,"t":"2026-10-14T10:05:00Z","v":603,"vw":26.774286},{"c":26.78,"h":26.78,"l":26.78,"n":2,"o":26.78,"t":"2026-10-14T10:15:00Z","v":1016,"vw":26.78},{"c":26.74,"h":26.78,"l":26.74,"n":14,"o":26.78,"t":"2026-10-14T11:00:00Z","v":2141,"vw":26.7559},{"c":26.735,"h":26.735,"l":26.735,"n":1,"o":26.735,"t":"2026-10-14T11:10:00Z","v":1000,"vw":26.735},{"c":26.75,"h":26.75,"l":26.75,"n":2,"o":26.75,"t":"2026-10-14T11:15:00Z","v":208,"vw":26.75},{"c":26.75,"h":26.75,"l":26.74,"n":3,"o":26.74,"t":"2026-10-14T11:20:00Z","v":1368,"vw":26.741783},{"c":26.74,"h":26.74,"l":26.74,"n":2,"o":26.74,"t":"2026-10-14T11:25:00Z","v":2505,"vw":26.74},{"c":26.72,"h":26.72,"l":26.72,"n":7,"o":26.72,"t":"2026-10-14T11:35:00Z","v":1765,"vw":26.72},{"c":26.74,"h":26.74,"l":26.74,"n":3,"o":26.74,"t":"2026-10-14T11:40:00Z","v":233,"vw":26.74},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-14T11:45:00Z","v":500,"vw":26.7},{"c":26.75,"h":26.75,"l":26.72,"n":4,"o":26.7355,"t":"2026-10-14T11:50:00Z","v":1220,"vw":26.724221},{"c":26.72,"h":26.72,"l":26.72,"n":1,"o":26.72,"t":"2026-10-14T12:00:00Z","v":250,"vw":26.72},{"c":26.73,"h":26.73,"l":26.73,"n":1,"o":26.73,"t":"2026-10-14T12:10:00Z","v":100,"vw":26.73},{"c":26.72,"h":26.72,"l":26.72,"n":1,"o":26.72,"t":"2026-10-14T12:15:00Z","v":800,"vw":26.72},{"c":26.75,"h":26.75,"l":26.75,"n":9,"o":26.75,"t":"2026-10-14T12:20:00Z","v":560,"vw":26.75},{"c":26.36,"h":26.69,"l":26.3409,"n":202,"o":26.69,"t":"2026-10-14T12:30:00Z","v":31033,"vw":26.474438},{"c":26.33,"h":26.33,"l":26.3,"n":30,"o":26.32,"t":"2026-10-14T12:35:00Z","v":4858,"vw":26.314852},{"c":26.3,"h":26.35,"l":26.29,"n":29,"o":26.35,"t":"2026-10-14T12:40:00Z","v":5441,"vw":26.301327},{"c":26.36,"h":26.4,"l":26.3175,"n":60,"o":26.3175,"t":"2026-10-14T12:45:00Z","v":33334,"vw":26.394071},{"c":26.32,"h":26.35,"l":26.32,"n":18,"o":26.35,"t":"2026-10-14T12:50:00Z","v":5895,"vw":26.340179},{"c":26.2997,"h":26.34,"l":26.26,"n":63,"o":26.34,"t":"2026-10-14T12:55:00Z","v":17607,"vw":26.29921},{"c":26.3711,"h":26.3711,"l":26.28,"n":41,"o":26.28,"t":"2026-10-14T13:00:00Z","v":8081,"vw":26.335258},{"c":26.35,"h":26.35,"l":26.28,"n":54,"o":26.34,"t":"2026-10-14T13:05:00Z","v":78357,"vw":26.339317},{"c":26.4,"h":26.4,"l":26.3524,"n":56,"o":26.36,"t":"2026-10-14T13:10:00Z","v":6059,"vw":26.378755},{"c":26.3821,"h":26.4458,"l":26.36,"n":21,"o":26.4386,"t":"2026-10-14T13:15:00Z","v":1438,"vw":26.397864},{"c":26.43,"h":26.43,"l":26.3577,"n":70,"o":26.3577,"t":"2026-10-14T13:20:00Z","v":48678,"vw":26.400273},{"c":26.41,"h":26.44,"l":26.385,"n":103,"o":26.43,"t":"2026-10-14T13:25:00Z","v":17333,"vw":26.406628},{"c":26.225,"h":26.53,"l":26.21,"n":2687,"o":26.47,"t":"2026-10-14T13:30:00Z","v":696145,"vw":26.37953},{"c":26.26,"h":26.265,"l":26.17,"n":1836,"o":26.22,"t":"2026-10-14T13:35:00Z","v":379104,"vw":26.22128},{"c":26.155,"h":26.2699,"l":26.15,"n":1112,"o":26.25,"t":"2026-10-14T13:40:00Z","v":204208,"vw":26.212888},{"c":26.085,"h":26.195,"l":26.065,"n":1611,"o":26.155,"t":"2026-10-14T13:45:00Z","v":224798,"vw":26.116364},{"c":26.165,"h":26.185,"l":26.065,"n":1857,"o":26.085,"t":"2026-10-14T13:50:00Z","v":373574,"vw":26.137992},{"c":26.06,"h":26.2,"l":26.04,"n":2270,"o":26.17,"t":"2026-10-14T13:55:00Z","v":520546,"vw":26.091446},{"c":25.9082,"h":26.08,"l":25.894,"n":2382,"o":26.06,"t":"2026-10-14T14:00:00Z","v":427572,"vw":25.980237},{"c":25.9734,"h":26,"l":25.88,"n":1794,"o":25.905,"t":"2026-10-14T14:05:00Z","v":313233,"vw":25.94564},{"c":25.99,"h":26.006,"l":25.94,"n":1221,"o":25.97,"t":"2026-10-14T14:10:00Z","v":214907,"vw":25.975587},{"c":26.065,"h":26.115,"l":25.98,"n":1807,"o":25.995,"t":"2026-10-14T14:15:00Z","v":537508,"vw":26.028423},{"c":26.025,"h":26.105,"l":26.015,"n":1199,"o":26.065,"t":"2026-10-14T14:20:00Z","v":168553,"vw":26.05432},{"c":26.025,"h":26.05,"l":25.985,"n":957,"o":26.02,"t":"2026-10-14T14:25:00Z","v":120547,"vw":26.019676},{"c":26.155,"h":26.16,"l":26.025,"n":1046,"o":26.025,"t":"2026-10-14T14:30:00Z","v":174938,"vw":26.097852},{"c":26.105,"h":26.175,"l":26.095,"n":1130,"o":26.16,"t":"2026-10-14T14:35:00Z","v":151411,"vw":26.141207},{"c":26.165,"h":26.215,"l":26.105,"n":987,"o":26.105,"t":"2026-10-14T14:40:00Z","v":152891,"vw":26.166432},{"c":26.045,"h":26.165,"l":26.045,"n":1084,"o":26.165,"t":"2026-10-14T14:45:00Z","v":126010,"vw":26.110252},{"c":25.995,"h":26.05,"l":25.95,"n":3038,"o":26.045,"t":"2026-10-14T14:50:00Z","v":885866,"vw":26.002315},{"c":26.045,"h":26.055,"l":25.98,"n":1673,"o":25.995,"t":"2026-10-14T14:55:00Z","v":286770,"vw":26.009904},{"c":25.975,"h":26.05,"l":25.97,"n":788,"o":26.05,"t":"2026-10-14T15:00:00Z","v":115082,"vw":26.006755},{"c":25.975,"h":26.02,"l":25.955,"n":835,"o":25.98,"t":"2026-10-14T15:05:00Z","v":81256,"vw":25.985819},{"c":26.005,"h":26.0296,"l":25.97,"n":980,"o":25.975,"t":"2026-10-14T15:10:00Z","v":139659,"vw":26.003055},{"c":26.04,"h":26.05,"l":26,"n":922,"o":26.005,"t":"2026-10-14T15:15:00Z","v":88111,"vw":26.033068},{"c":26.005,"h":26.055,"l":26,"n":982,"o":26.045,"t":"2026-10-14T15:20:00Z","v":115331,"vw":26.026264},{"c":25.985,"h":26.005,"l":25.97,"n":789,"o":26,"t":"2026-10-14T15:25:00Z","v":93445,"vw":25.98562},{"c":25.97,"h":26,"l":25.96,"n":834,"o":25.985,"t":"2026-10-14T15:30:00Z","v":117272,"vw":25.980215},{"c":25.935,"h":25.9767,"l":25.89,"n":917,"o":25.975,"t":"2026-10-14T15:35:00Z","v":130063,"vw":25.931316},{"c":25.94,"h":25.94,"l":25.91,"n":753,"o":25.935,"t":"2026-10-14T15:40:00Z","v":70880,"vw":25.923954},{"c":25.985,"h":26,"l":25.93,"n":906,"o":25.94,"t":"2026-10-14T15:45:00Z","v":120003,"vw":25.963046},{"c":26.03,"h":26.05,"l":25.985,"n":1206,"o":25.985,"t":"2026-10-14T15:50:00Z","v":177209,"vw":26.022747},{"c":26.015,"h":26.05,"l":26.005,"n":800,"o":26.032,"t":"2026-10-14T15:55:00Z","v":98548,"vw":26.034538},{"c":25.935,"h":26.02,"l":25.91,"n":1267,"o":26.02,"t":"2026-10-14T16:00:00Z","v":234224,"vw":25.94598},{"c":25.945,"h":25.97,"l":25.93,"n":972,"o":25.935,"t":"2026-10-14T16:05:00Z","v":168256,"vw":25.950864},{"c":25.925,"h":25.975,"l":25.92,"n":821,"o":25.945,"t":"2026-10-14T16:10:00Z","v":109113,"vw":25.943742},{"c":25.905,"h":25.94,"l":25.88,"n":1329,"o":25.925,"t":"2026-10-14T16:15:00Z","v":243906,"vw":25.901673},{"c":25.895,"h":25.925,"l":25.89,"n":1061,"o":25.905,"t":"2026-10-14T16:20:00Z","v":104804,"vw":25.901659},{"c":25.8799,"h":25.905,"l":25.87,"n":929,"o":25.895,"t":"2026-10-14T16:25:00Z","v":111662,"vw":25.888158},{"c":25.855,"h":25.895,"l":25.8403,"n":1075,"o":25.877,"t":"2026-10-14T16:30:00Z","v":160986,"vw":25.864569},{"c":25.845,"h":25.865,"l":25.83,"n":1045,"o":25.855,"t":"2026-10-14T16:35:00Z","v":150020,"vw":25.844394},{"c":25.8401,"h":25.865,"l":25.825,"n":940,"o":25.845,"t":"2026-10-14T16:40:00Z","v":135357,"vw":25.846473},{"c":25.8338,"h":25.85,"l":25.825,"n":814,"o":25.845,"t":"2026-10-14T16:45:00Z","v":121641,"vw":25.835178},{"c":25.855,"h":25.895,"l":25.84,"n":887,"o":25.84,"t":"2026-10-14T16:50:00Z","v":145112,"vw":25.860038},{"c":25.895,"h":25.895,"l":25.84,"n":763,"o":25.855,"t":"2026-10-14T16:55:00Z","v":92259,"vw":25.863259},{"c":25.885,"h":25.925,"l":25.87,"n":755,"o":25.895,"t":"2026-10-14T17:00:00Z","v":135901,"vw":25.889164},{"c":25.865,"h":25.9,"l":25.855,"n":691,"o":25.89,"t":"2026-10-14T17:05:00Z","v":72270,"vw":25.873567},{"c":25.885,"h":25.89,"l":25.86,"n":686,"o":25.865,"t":"2026-10-14T17:10:00Z","v":79684,"vw":25.878465},{"c":25.905,"h":25.905,"l":25.865,"n":658,"o":25.89,"t":"2026-10-14T17:15:00Z","v":96629,"vw":25.88124},{"c":25.925,"h":25.945,"l":25.9,"n":795,"o":25.905,"t":"2026-10-14T17:20:00Z","v":125761,"vw":25.912421},{"c":25.897,"h":25.93,"l":25.89,"n":567,"o":25.925,"t":"2026-10-14T17:25:00Z","v":82682,"vw":25.908625},{"c":25.8861,"h":25.905,"l":25.881,"n":703,"o":25.89,"t":"2026-10-14T17:30:00Z","v":104791,"vw":25.892763},{"c":25.82,"h":25.8867,"l":25.805,"n":768,"o":25.8867,"t":"2026-10-14T17:35:00Z","v":129366,"vw":25.833416},{"c":25.825,"h":25.825,"l":25.805,"n":521,"o":25.815,"t":"2026-10-14T17:40:00Z","v":79003,"vw":25.816135},{"c":25.815,"h":25.835,"l":25.7901,"n":734,"o":25.825,"t":"2026-10-14T17:45:00Z","v":105201,"vw":25.811516},{"c":25.805,"h":25.815,"l":25.7901,"n":506,"o":25.815,"t":"2026-10-14T17:50:00Z","v":90807,"vw":25.80268},{"c":25.79,"h":25.805,"l":25.76,"n":798,"o":25.805,"t":"2026-10-14T17:55:00Z","v":101724,"vw":25.782559},{"c":25.82,"h":25.82,"l":25.765,"n":848,"o":25.79,"t":"2026-10-14T18:00:00Z","v":97404,"vw":25.790484},{"c":25.82,"h":25.84,"l":25.795,"n":733,"o":25.82,"t":"2026-10-14T18:05:00Z","v":92936,"vw":25.820397},{"c":25.827,"h":25.83,"l":25.795,"n":756,"o":25.815,"t":"2026-10-14T18:10:00Z","v":144671,"vw":25.805791},{"c":25.835,"h":25.85,"l":25.82,"n":797,"o":25.825,"t":"2026-10-14T18:15:00Z","v":87077,"vw":25.83313},{"c":25.84,"h":25.86,"l":25.83,"n":698,"o":25.84,"t":"2026-10-14T18:20:00Z","v":76238,"vw":25.848723},{"c":25.85,"h":25.855,"l":25.83,"n":677,"o":25.835,"t":"2026-10-14T18:25:00Z","v":64114,"vw":25.839685},{"c":25.85,"h":25.86,"l":25.8334,"n":682,"o":25.855,"t":"2026-10-14T18:30:00Z","v":65789,"vw":25.846774},{"c":25.9,"h":25.9,"l":25.85,"n":1077,"o":25.855,"t":"2026-10-14T18:35:00Z","v":130402,"vw":25.879417},{"c":25.8776,"h":25.895,"l":25.85,"n":785,"o":25.89,"t":"2026-10-14T18:40:00Z","v":89858,"vw":25.870747},{"c":25.875,"h":25.88,"l":25.85,"n":787,"o":25.875,"t":"2026-10-14T18:45:00Z","v":89700,"vw":25.867644},{"c":25.93,"h":25.93,"l":25.87,"n":1222,"o":25.87,"t":"2026-10-14T18:50:00Z","v":152766,"vw":25.89402},{"c":25.925,"h":25.935,"l":25.91,"n":698,"o":25.93,"t":"2026-10-14T18:55:00Z","v":63947,"vw":25.924024},{"c":25.895,"h":25.93,"l":25.87,"n":836,"o":25.925,"t":"2026-10-14T19:00:00Z","v":82621,"vw":25.905206},{"c":25.91,"h":25.916,"l":25.88,"n":761,"o":25.89,"t":"2026-10-14T19:05:00Z","v":102773,"vw":25.903415},{"c":25.925,"h":25.935,"l":25.905,"n":960,"o":25.905,"t":"2026-10-14T19:10:00Z","v":125926,"vw":25.921766},{"c":25.975,"h":25.975,"l":25.925,"n":1341,"o":25.925,"t":"2026-10-14T19:15:00Z","v":245972,"vw":25.943408},{"c":26.005,"h":26.055,"l":25.975,"n":1737,"o":25.975,"t":"2026-10-14T19:20:00Z","v":343702,"vw":26.006912},{"c":25.965,"h":26.02,"l":25.955,"n":1133,"o":26,"t":"2026-10-14T19:25:00Z","v":175050,"vw":25.986096},{"c":25.975,"h":26.005,"l":25.945,"n":1240,"o":25.965,"t":"2026-10-14T19:30:00Z","v":185836,"vw":25.974145},{"c":25.8967,"h":25.98,"l":25.88,"n":1368,"o":25.975,"t":"2026-10-14T19:35:00Z","v":205243,"vw":25.926039},{"c":25.865,"h":25.9,"l":25.86,"n":1435,"o":25.895,"t":"2026-10-14T19:40:00Z","v":216032,"vw":25.879456},{"c":25.87,"h":25.88,"l":25.82,"n":1510,"o":25.865,"t":"2026-10-14T19:45:00Z","v":209400,"vw":25.846754},{"c":25.915,"h":25.92,"l":25.87,"n":2214,"o":25.88,"t":"2026-10-14T19:50:00Z","v":306989,"vw":25.891685},{"c":25.985,"h":25.99,"l":25.88,"n":6795,"o":25.915,"t":"2026-10-14T19:55:00Z","v":1109531,"vw":25.939279},{"c":26.01,"h":26.1,"l":25.97,"n":137,"o":25.985,"t":"2026-10-14T20:00:00Z","v":2305455,"vw":25.970378},{"c":26.0036,"h":26.0699,"l":26,"n":27,"o":26.0108,"t":"2026-10-14T20:05:00Z","v":8220,"vw":26.012536},{"c":25.97,"h":25.97,"l":25.97,"n":8,"o":25.97,"t":"2026-10-14T20:15:00Z","v":7769,"vw":25.97},{"c":25.9003,"h":25.9003,"l":25.9003,"n":1,"o":25.9003,"t":"2026-10-14T20:25:00Z","v":11638,"vw":25.9003},{"c":25.91,"h":25.98,"l":25.91,"n":15,"o":25.98,"t":"2026-10-14T20:30:00Z","v":362,"vw":25.946758},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-14T20:35:00Z","v":500,"vw":25.92},{"c":25.96,"h":25.96,"l":25.96,"n":2,"o":25.96,"t":"2026-10-14T20:55:00Z","v":126,"vw":25.96},{"c":25.94,"h":25.96,"l":25.9133,"n":5,"o":25.9133,"t":"2026-10-14T21:10:00Z","v":1702,"vw":25.919191},{"c":25.93,"h":25.93,"l":25.93,"n":6,"o":25.93,"t":"2026-10-14T21:25:00Z","v":601,"vw":25.93},{"c":25.95,"h":25.9592,"l":25.95,"n":4,"o":25.9592,"t":"2026-10-14T21:30:00Z","v":700,"vw":25.95575},{"c":25.89,"h":25.92,"l":25.89,"n":28,"o":25.9162,"t":"2026-10-14T21:50:00Z","v":9118,"vw":25.910967},{"c":25.94,"h":25.94,"l":25.94,"n":4,"o":25.94,"t":"2026-10-14T22:00:00Z","v":407,"vw":25.94},{"c":25.88,"h":25.9,"l":25.8663,"n":21,"o":25.8663,"t":"2026-10-14T22:15:00Z","v":700,"vw":25.884121},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-14T22:25:00Z","v":222,"vw":25.91},{"c":25.89,"h":25.91,"l":25.89,"n":9,"o":25.91,"t":"2026-10-14T22:30:00Z","v":255,"vw":25.9},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-14T22:35:00Z","v":2500,"vw":25.9},{"c":25.93,"h":25.93,"l":25.93,"n":4,"o":25.93,"t":"2026-10-14T22:40:00Z","v":320,"vw":25.93},{"c":25.935,"h":25.935,"l":25.935,"n":4,"o":25.935,"t":"2026-10-14T22:45:00Z","v":112,"vw":25.935},{"c":25.9881,"h":25.9881,"l":25.94,"n":9,"o":25.94,"t":"2026-10-14T22:50:00Z","v":2209,"vw":25.964965},{"c":25.86,"h":25.86,"l":25.86,"n":6,"o":25.86,"t":"2026-10-14T22:55:00Z","v":130,"vw":25.86},{"c":25.86,"h":25.91,"l":25.86,"n":28,"o":25.86,"t":"2026-10-14T23:10:00Z","v":4697,"vw":25.878699},{"c":25.89,"h":25.89,"l":25.89,"n":26,"o":25.89,"t":"2026-10-14T23:15:00Z","v":646,"vw":25.89},{"c":25.85,"h":25.945,"l":25.85,"n":36,"o":25.945,"t":"2026-10-14T23:20:00Z","v":1232,"vw":25.861919},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-14T23:25:00Z","v":1001,"vw":25.9},{"c":25.9,"h":25.9,"l":25.9,"n":17,"o":25.9,"t":"2026-10-14T23:30:00Z","v":1085,"vw":25.9},{"c":25.8435,"h":25.89,"l":25.83,"n":14,"o":25.89,"t":"2026-10-14T23:35:00Z","v":2961,"vw":25.848947},{"c":25.85,"h":25.85,"l":25.83,"n":6,"o":25.83,"t":"2026-10-14T23:45:00Z","v":1304,"vw":25.845},{"c":25.8201,"h":25.83,"l":25.82,"n":11,"o":25.83,"t":"2026-10-14T23:50:00Z","v":670,"vw":25.825024},{"c":25.85,"h":25.85,"l":25.85,"n":10,"o":25.85,"t":"2026-10-14T23:55:00Z","v":1050,"vw":25.85},{"c":26.02,"h":26.09,"l":25.89,"n":172,"o":25.95,"t":"2026-10-15T08:00:00Z","v":11717,"vw":25.972696},{"c":26.04,"h":26.04,"l":25.99,"n":19,"o":25.99,"t":"2026-10-15T08:20:00Z","v":1309,"vw":26.031635},{"c":26.1,"h":26.11,"l":26.08,"n":18,"o":26.08,"t":"2026-10-15T08:30:00Z","v":2352,"vw":26.098076},{"c":26.07,"h":26.07,"l":26.07,"n":6,"o":26.07,"t":"2026-10-15T08:35:00Z","v":323,"vw":26.07},{"c":26.04,"h":26.04,"l":26.04,"n":7,"o":26.04,"t":"2026-10-15T08:50:00Z","v":304,"vw":26.04},{"c":26.11,"h":26.11,"l":26.11,"n":3,"o":26.11,"t":"2026-10-15T08:55:00Z","v":325,"vw":26.11},{"c":26.09,"h":26.09,"l":26.08,"n":2,"o":26.08,"t":"2026-10-15T09:00:00Z","v":1029,"vw":26.08482},{"c":26.05,"h":26.11,"l":26.05,"n":9,"o":26.11,"t":"2026-10-15T09:10:00Z","v":1946,"vw":26.083388},{"c":26.05,"h":26.05,"l":26.05,"n":2,"o":26.05,"t":"2026-10-15T09:20:00Z","v":191,"vw":26.05},{"c":26.1,"h":26.12,"l":26.1,"n":5,"o":26.11,"t":"2026-10-15T10:40:00Z","v":551,"vw":26.110906},{"c":26.09,"h":26.1,"l":26.09,"n":7,"o":26.1,"t":"2026-10-15T10:45:00Z","v":975,"vw":26.093322},{"c":26.08,"h":26.09,"l":26.08,"n":9,"o":26.09,"t":"2026-10-15T10:50:00Z","v":640,"vw":26.082},{"c":26.07,"h":26.07,"l":26.06,"n":4,"o":26.07,"t":"2026-10-15T10:55:00Z","v":1112,"vw":26.0682},{"c":26.01,"h":26.1199,"l":26.01,"n":20,"o":26.11,"t":"2026-10-15T11:00:00Z","v":4657,"vw":26.06834},{"c":26,"h":26.02,"l":25.87,"n":8,"o":26.02,"t":"2026-10-15T11:05:00Z","v":3190,"vw":26.002141},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-15T11:10:00Z","v":130,"vw":26},{"c":26,"h":26,"l":26,"n":7,"o":26,"t":"2026-10-15T11:15:00Z","v":5165,"vw":26},{"c":26.04,"h":26.04,"l":26.04,"n":2,"o":26.04,"t":"2026-10-15T11:20:00Z","v":525,"vw":26.04},{"c":26.01,"h":26.01,"l":26.01,"n":9,"o":26.01,"t":"2026-10-15T11:30:00Z","v":687,"vw":26.01},{"c":25.96,"h":25.96,"l":25.96,"n":5,"o":25.96,"t":"2026-10-15T11:35:00Z","v":158,"vw":25.96},{"c":25.98,"h":26,"l":25.98,"n":13,"o":26,"t":"2026-10-15T11:45:00Z","v":641,"vw":25.99596},{"c":25.97,"h":26,"l":25.97,"n":5,"o":26,"t":"2026-10-15T11:50:00Z","v":1690,"vw":25.98375},{"c":26,"h":26,"l":26,"n":4,"o":26,"t":"2026-10-15T12:05:00Z","v":933,"vw":26},{"c":26.02,"h":26.04,"l":26,"n":9,"o":26,"t":"2026-10-15T12:10:00Z","v":2594,"vw":26.02082},{"c":26.04,"h":26.05,"l":26.04,"n":9,"o":26.04,"t":"2026-10-15T12:15:00Z","v":1029,"vw":26.046154},{"c":26.01,"h":26.08,"l":26.01,"n":4,"o":26.06,"t":"2026-10-15T12:25:00Z","v":3101,"vw":26.05129},{"c":26.05,"h":26.09,"l":26.01,"n":24,"o":26.02,"t":"2026-10-15T12:30:00Z","v":5416,"vw":26.028868},{"c":26.1,"h":26.1,"l":26.09,"n":8,"o":26.09,"t":"2026-10-15T12:35:00Z","v":12409,"vw":26.099869},{"c":26.1187,"h":26.1187,"l":26.1187,"n":1,"o":26.1187,"t":"2026-10-15T12:40:00Z","v":100,"vw":26.1187},{"c":26.06,"h":26.08,"l":26.03,"n":9,"o":26.0701,"t":"2026-10-15T12:45:00Z","v":2103,"vw":26.039945},{"c":26.1,"h":26.1,"l":26.0565,"n":5,"o":26.1,"t":"2026-10-15T12:50:00Z","v":1045,"vw":26.078994},{"c":26.08,"h":26.09,"l":26.08,"n":6,"o":26.08,"t":"2026-10-15T12:55:00Z","v":1714,"vw":26.082771},{"c":26.1016,"h":26.12,"l":26.0442,"n":16,"o":26.0442,"t":"2026-10-15T13:00:00Z","v":5351,"vw":26.096332},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-15T13:05:00Z","v":200,"vw":26.1},{"c":26.06,"h":26.0882,"l":26.0324,"n":8,"o":26.0882,"t":"2026-10-15T13:10:00Z","v":3100,"vw":26.058242},{"c":26.0534,"h":26.084,"l":26.0534,"n":4,"o":26.084,"t":"2026-10-15T13:15:00Z","v":801,"vw":26.073532},{"c":26.04,"h":26.04,"l":26.04,"n":2,"o":26.04,"t":"2026-10-15T13:20:00Z","v":270,"vw":26.04},{"c":26.08,"h":26.12,"l":26.02,"n":24,"o":26.02,"t":"2026-10-15T13:25:00Z","v":1671,"vw":26.077525},{"c":26.14,"h":26.18,"l":26.01,"n":2039,"o":26.07,"t":"2026-10-15T13:30:00Z","v":487922,"vw":26.106845},{"c":26.066,"h":26.145,"l":26.01,"n":1987,"o":26.145,"t":"2026-10-15T13:35:00Z","v":313996,"vw":26.068005},{"c":25.89,"h":26.18,"l":25.89,"n":1799,"o":26.07,"t":"2026-10-15T13:40:00Z","v":399624,"vw":26.049306},{"c":25.89,"h":25.93,"l":25.82,"n":2178,"o":25.9,"t":"2026-10-15T13:45:00Z","v":426463,"vw":25.873598},{"c":25.8801,"h":25.99,"l":25.865,"n":1520,"o":25.885,"t":"2026-10-15T13:50:00Z","v":258287,"vw":25.916003},{"c":25.9201,"h":25.9299,"l":25.875,"n":1292,"o":25.885,"t":"2026-10-15T13:55:00Z","v":189816,"vw":25.904136},{"c":26.02,"h":26.05,"l":25.89,"n":1528,"o":25.915,"t":"2026-10-15T14:00:00Z","v":243625,"vw":26.001823},{"c":26.03,"h":26.1,"l":26.01,"n":1206,"o":26.02,"t":"2026-10-15T14:05:00Z","v":162643,"vw":26.060572},{"c":26.075,"h":26.075,"l":26.005,"n":1194,"o":26.035,"t":"2026-10-15T14:10:00Z","v":148646,"vw":26.037947},{"c":26.035,"h":26.0885,"l":26.02,"n":987,"o":26.085,"t":"2026-10-15T14:15:00Z","v":114468,"vw":26.052211},{"c":25.985,"h":26.03,"l":25.96,"n":957,"o":26.03,"t":"2026-10-15T14:20:00Z","v":125966,"vw":25.985778},{"c":25.98,"h":26.01,"l":25.975,"n":1133,"o":25.985,"t":"2026-10-15T14:25:00Z","v":117372,"vw":25.993426},{"c":26.015,"h":26.045,"l":25.98,"n":1282,"o":25.98,"t":"2026-10-15T14:30:00Z","v":161844,"vw":26.01098},{"c":26.04,"h":26.1,"l":26.015,"n":1504,"o":26.02,"t":"2026-10-15T14:35:00Z","v":180113,"vw":26.062364},{"c":26.1,"h":26.15,"l":26.035,"n":938,"o":26.045,"t":"2026-10-15T14:40:00Z","v":143449,"vw":26.090861},{"c":26.125,"h":26.135,"l":26.095,"n":1004,"o":26.105,"t":"2026-10-15T14:45:00Z","v":119169,"vw":26.110409},{"c":26.2286,"h":26.275,"l":26.13,"n":1444,"o":26.13,"t":"2026-10-15T14:50:00Z","v":264027,"vw":26.224379},{"c":26.2601,"h":26.2686,"l":26.2,"n":1042,"o":26.22,"t":"2026-10-15T14:55:00Z","v":124848,"vw":26.233131},{"c":26.39,"h":26.39,"l":26.265,"n":1407,"o":26.265,"t":"2026-10-15T15:00:00Z","v":183353,"vw":26.312121},{"c":26.405,"h":26.41,"l":26.355,"n":1266,"o":26.395,"t":"2026-10-15T15:05:00Z","v":146984,"vw":26.382975},{"c":26.425,"h":26.45,"l":26.41,"n":1467,"o":26.41,"t":"2026-10-15T15:10:00Z","v":207552,"vw":26.432216},{"c":26.4848,"h":26.515,"l":26.43,"n":1507,"o":26.43,"t":"2026-10-15T15:15:00Z","v":284134,"vw":26.492284},{"c":26.445,"h":26.495,"l":26.41,"n":1034,"o":26.49,"t":"2026-10-15T15:20:00Z","v":271975,"vw":26.438155},{"c":26.425,"h":26.45,"l":26.41,"n":817,"o":26.445,"t":"2026-10-15T15:25:00Z","v":161573,"vw":26.42962},{"c":26.37,"h":26.4278,"l":26.33,"n":900,"o":26.425,"t":"2026-10-15T15:30:00Z","v":108812,"vw":26.371319},{"c":26.365,"h":26.385,"l":26.335,"n":808,"o":26.365,"t":"2026-10-15T15:35:00Z","v":91966,"vw":26.363594},{"c":26.375,"h":26.39,"l":26.365,"n":731,"o":26.365,"t":"2026-10-15T15:40:00Z","v":87097,"vw":26.377397},{"c":26.375,"h":26.4,"l":26.365,"n":721,"o":26.375,"t":"2026-10-15T15:45:00Z","v":68406,"vw":26.377583},{"c":26.355,"h":26.395,"l":26.35,"n":757,"o":26.375,"t":"2026-10-15T15:50:00Z","v":95962,"vw":26.374454},{"c":26.3999,"h":26.4,"l":26.345,"n":854,"o":26.355,"t":"2026-10-15T15:55:00Z","v":128966,"vw":26.372544},{"c":26.365,"h":26.405,"l":26.36,"n":666,"o":26.395,"t":"2026-10-15T16:00:00Z","v":91762,"vw":26.383445},{"c":26.315,"h":26.375,"l":26.3,"n":887,"o":26.37,"t":"2026-10-15T16:05:00Z","v":136375,"vw":26.351117},{"c":26.285,"h":26.33,"l":26.28,"n":656,"o":26.315,"t":"2026-10-15T16:10:00Z","v":75414,"vw":26.30613},{"c":26.2931,"h":26.315,"l":26.2725,"n":843,"o":26.285,"t":"2026-10-15T16:15:00Z","v":123862,"vw":26.29806},{"c":26.2701,"h":26.326,"l":26.265,"n":922,"o":26.295,"t":"2026-10-15T16:20:00Z","v":154170,"vw":26.299484},{"c":26.27,"h":26.28,"l":26.24,"n":1056,"o":26.27,"t":"2026-10-15T16:25:00Z","v":130746,"vw":26.25599},{"c":26.245,"h":26.3,"l":26.24,"n":696,"o":26.27,"t":"2026-10-15T16:30:00Z","v":76264,"vw":26.276056},{"c":26.285,"h":26.295,"l":26.24,"n":994,"o":26.24,"t":"2026-10-15T16:35:00Z","v":148728,"vw":26.266472},{"c":26.295,"h":26.3025,"l":26.25,"n":906,"o":26.285,"t":"2026-10-15T16:40:00Z","v":198762,"vw":26.267885},{"c":26.285,"h":26.305,"l":26.27,"n":646,"o":26.295,"t":"2026-10-15T16:45:00Z","v":89374,"vw":26.289768},{"c":26.27,"h":26.285,"l":26.25,"n":654,"o":26.2808,"t":"2026-10-15T16:50:00Z","v":61036,"vw":26.274136},{"c":26.295,"h":26.3,"l":26.275,"n":235,"o":26.275,"t":"2026-10-15T16:55:00Z","v":26202,"vw":26.286418},{"c":26.47,"h":26.475,"l":26.415,"n":600,"o":26.42,"t":"2026-10-15T18:10:00Z","v":973912,"vw":26.442934},{"c":26.485,"h":26.495,"l":26.455,"n":735,"o":26.47,"t":"2026-10-15T18:15:00Z","v":114991,"vw":26.472712},{"c":26.455,"h":26.485,"l":26.455,"n":786,"o":26.485,"t":"2026-10-15T18:20:00Z","v":107042,"vw":26.47069},{"c":26.475,"h":26.48,"l":26.45,"n":826,"o":26.455,"t":"2026-10-15T18:25:00Z","v":144611,"vw":26.465738},{"c":26.48,"h":26.5,"l":26.47,"n":1020,"o":26.47,"t":"2026-10-15T18:30:00Z","v":182794,"vw":26.483761},{"c":26.52,"h":26.54,"l":26.46,"n":1181,"o":26.485,"t":"2026-10-15T18:35:00Z","v":233321,"vw":26.498413},{"c":26.515,"h":26.535,"l":26.5,"n":790,"o":26.515,"t":"2026-10-15T18:40:00Z","v":120825,"vw":26.517171},{"c":26.555,"h":26.565,"l":26.51,"n":1174,"o":26.515,"t":"2026-10-15T18:45:00Z","v":261975,"vw":26.541403},{"c":26.555,"h":26.565,"l":26.54,"n":817,"o":26.5501,"t":"2026-10-15T18:50:00Z","v":218253,"vw":26.548968},{"c":26.535,"h":26.56,"l":26.53,"n":953,"o":26.5501,"t":"2026-10-15T18:55:00Z","v":195743,"vw":26.547637},{"c":26.595,"h":26.61,"l":26.52,"n":1099,"o":26.53,"t":"2026-10-15T19:00:00Z","v":305677,"vw":26.57908},{"c":26.655,"h":26.66,"l":26.5801,"n":1244,"o":26.595,"t":"2026-10-15T19:05:00Z","v":210974,"vw":26.619353},{"c":26.62,"h":26.66,"l":26.59,"n":1336,"o":26.655,"t":"2026-10-15T19:10:00Z","v":265754,"vw":26.616747},{"c":26.625,"h":26.63,"l":26.61,"n":800,"o":26.625,"t":"2026-10-15T19:15:00Z","v":85469,"vw":26.619455},{"c":26.665,"h":26.69,"l":26.62,"n":1397,"o":26.625,"t":"2026-10-15T19:20:00Z","v":199138,"vw":26.654366},{"c":26.605,"h":26.67,"l":26.595,"n":1337,"o":26.665,"t":"2026-10-15T19:25:00Z","v":190067,"vw":26.634585},{"c":26.595,"h":26.65,"l":26.595,"n":1124,"o":26.61,"t":"2026-10-15T19:30:00Z","v":154168,"vw":26.619717},{"c":26.515,"h":26.6,"l":26.51,"n":1504,"o":26.6,"t":"2026-10-15T19:35:00Z","v":213233,"vw":26.548727},{"c":26.51,"h":26.53,"l":26.47,"n":1893,"o":26.515,"t":"2026-10-15T19:40:00Z","v":311564,"vw":26.493617},{"c":26.46,"h":26.515,"l":26.45,"n":2253,"o":26.515,"t":"2026-10-15T19:45:00Z","v":354690,"vw":26.479383},{"c":26.435,"h":26.47,"l":26.4,"n":3121,"o":26.46,"t":"2026-10-15T19:50:00Z","v":526729,"vw":26.431737},{"c":26.435,"h":26.485,"l":26.42,"n":7713,"o":26.435,"t":"2026-10-15T19:55:00Z","v":1379879,"vw":26.45259},{"c":26.48,"h":26.48,"l":26.46,"n":113,"o":26.46,"t":"2026-10-15T20:00:00Z","v":2311599,"vw":26.460004},{"c":26.49,"h":26.49,"l":26.49,"n":1,"o":26.49,"t":"2026-10-15T20:10:00Z","v":300,"vw":26.49},{"c":26.43,"h":26.48,"l":26.43,"n":31,"o":26.4359,"t":"2026-10-15T20:15:00Z","v":7174,"vw":26.435112},{"c":26.4964,"h":26.4964,"l":26.4964,"n":1,"o":26.4964,"t":"2026-10-15T20:30:00Z","v":5000,"vw":26.4964}],"history":[{"c":20.21,"h":20.43,"l":19.97,"n":90934,"o":20.33,"t":"2024-10-14T04:00:00Z","v":27465878,"vw":20.170288},{"c":21.55,"h":21.796,"l":20.76,"n":160429,"o":20.78,"t":"2024-10-15T04:00:00Z","v":46916655,"vw":21.413882},{"c":21.4,"h":21.67,"l":21.29,"n":89301,"o":21.57,"t":"2024-10-16T04:00:00Z","v":22859799,"vw":21.490262},{"c":21.41,"h":21.78,"l":21.23,"n":70256,"o":21.62,"t":"2024-10-17T04:00:00Z","v":20065324,"vw":21.435939},{"c":21.32,"h":21.42,"l":21.05,"n":64159,"o":21.36,"t":"2024-10-18T04:00:00Z","v":17996290,"vw":21.240157},{"c":21.28,"h":21.38,"l":21.03,"n":64940,"o":21.25,"t":"2024-10-21T04:00:00Z","v":17595589,"vw":21.258793},{"c":21.45,"h":21.56,"l":20.78,"n":67765,"o":21.17,"t":"2024-10-22T04:00:00Z","v":19644122,"vw":21.292924},{"c":21,"h":21.4,"l":20.82,"n":66915,"o":21.28,"t":"2024-10-23T04:00:00Z","v":15934805,"vw":21.073467},{"c":20.91,"h":21.245,"l":20.61,"n":69030,"o":21.05,"t":"2024-10-24T04:00:00Z","v":15605382,"vw":20.878364},{"c":20.91,"h":21.06,"l":20.74,"n":67825,"o":20.98,"t":"2024-10-25T04:00:00Z","v":16284028,"vw":20.88283},{"c":21.92,"h":22.39,"l":21.5501,"n":133130,"o":21.72,"t":"2024-10-28T04:00:00Z","v":32073401,"vw":21.893967},{"c":22.1,"h":22.35,"l":21.43,"n":100894,"o":21.47,"t":"2024-10-29T04:00:00Z","v":27969834,"vw":22.04334},{"c":22.16,"h":22.3,"l":21.72,"n":81158,"o":21.92,"t":"2024-10-30T04:00:00Z","v":23747319,"vw":22.068121},{"c":22,"h":23.05,"l":21.91,"n":126365,"o":22.49,"t":"2024-10-31T04:00:00Z","v":32433280,"vw":22.345874},{"c":21.9,"h":22.15,"l":21.75,"n":85852,"o":22,"t":"2024-11-01T04:00:00Z","v":23498958,"vw":21.945371},{"c":21.91,"h":22.205,"l":21.55,"n":73961,"o":21.8,"t":"2024-11-04T05:00:00Z","v":16784932,"vw":21.940077},{"c":22.45,"h":22.67,"l":21.94,"n":80238,"o":21.94,"t":"2024-11-05T05:00:00Z","v":17652312,"vw":22.480181},{"c":24.23,"h":24.34,"l":23.51,"n":201965,"o":23.63,"t":"2024-11-06T05:00:00Z","v":48010994,"vw":24.057496},{"c":23.68,"h":24.19,"l":23.68,"n":93123,"o":23.83,"t":"2024-11-07T05:00:00Z","v":24617774,"vw":23.895899},{"c":24.07,"h":24.41,"l":23.67,"n":90691,"o":23.7,"t":"2024-11-08T05:00:00Z","v":18979455,"vw":24.047432},{"c":24.6,"h":24.725,"l":24.01,"n":100507,"o":24.5,"t":"2024-11-11T05:00:00Z","v":20466834,"vw":24.53501},{"c":24.59,"h":24.78,"l":24.21,"n":85707,"o":24.22,"t":"2024-11-12T05:00:00Z","v":18197436,"vw":24.566625},{"c":24.55,"h":24.8273,"l":24.32,"n":88138,"o":24.58,"t":"2024-11-13T05:00:00Z","v":17563937,"vw":24.606685},{"c":24.31,"h":24.99,"l":24.26,"n":79110,"o":24.57,"t":"2024-11-14T05:00:00Z","v":20945304,"vw":24.568413},{"c":24.31,"h":24.41,"l":23.92,"n":80455,"o":24.01,"t":"2024-11-15T05:00:00Z","v":18241910,"vw":24.225678},{"c":24.51,"h":24.64,"l":23.95,"n":107361,"o":24.22,"t":"2024-11-18T05:00:00Z","v":24156002,"vw":24.331459},{"c":25.13,"h":25.22,"l":23.86,"n":123003,"o":24,"t":"2024-11-19T05:00:00Z","v":27670699,"vw":24.81885},{"c":25.08,"h":25.45,"l":24.89,"n":72321,"o":25.18,"t":"2024-11-20T05:00:00Z","v":14489209,"vw":25.057397},{"c":25.35,"h":25.6,"l":25,"n":90789,"o":25.13,"t":"2024-11-21T05:00:00Z","v":19109452,"vw":25.382622},{"c":24.9,"h":25.58,"l":24.845,"n":101106,"o":25.35,"t":"2024-11-22T05:00:00Z","v":32540391,"vw":25.064094},{"c":25.19,"h":25.44,"l":25.05,"n":95846,"o":25.2,"t":"2024-11-25T05:00:00Z","v":24680881,"vw":25.233871},{"c":25.34,"h":25.8,"l":24.97,"n":94896,"o":25.08,"t":"2024-11-26T05:00:00Z","v":20993053,"vw":25.497786},{"c":25.14,"h":25.52,"l":25.14,"n":53053,"o":25.35,"t":"2024-11-27T05:00:00Z","v":9131338,"vw":25.273488},{"c":25.43,"h":25.58,"l":25.26,"n":42030,"o":25.27,"t":"2024-11-29T05:00:00Z","v":8047732,"vw":25.416715},{"c":25.99,"h":26.66,"l":25.63,"n":114006,"o":25.67,"t":"2024-12-02T05:00:00Z","v":21179740,"vw":26.145727},{"c":26.11,"h":26.57,"l":25.93,"n":89604,"o":26.09,"t":"2024-12-03T05:00:00Z","v":19172765,"vw":26.204494},{"c":26.78,"h":26.79,"l":26.26,"n":86453,"o":26.26,"t":"2024-12-04T05:00:00Z","v":19191547,"vw":26.613289},{"c":26.45,"h":27.165,"l":26.42,"n":91430,"o":26.99,"t":"2024-12-05T05:00:00Z","v":21657670,"vw":26.776448},{"c":26.61,"h":26.65,"l":25.89,"n":84103,"o":26.485,"t":"2024-12-06T05:00:00Z","v":18633151,"vw":26.395107},{"c":25.39,"h":26.595,"l":25.33,"n":104790,"o":26.56,"t":"2024-12-09T05:00:00Z","v":19616041,"vw":25.712267},{"c":25.83,"h":26.355,"l":25.64,"n":90508,"o":25.96,"t":"2024-12-10T05:00:00Z","v":18652696,"vw":25.986026},{"c":26.61,"h":26.615,"l":25.93,"n":74452,"o":25.93,"t":"2024-12-11T05:00:00Z","v":15172130,"vw":26.456469},{"c":26.18,"h":26.78,"l":26.18,"n":70623,"o":26.5,"t":"2024-12-12T05:00:00Z","v":15743813,"vw":26.463625},{"c":25.9,"h":26.41,"l":25.78,"n":64132,"o":26.285,"t":"2024-12-13T05:00:00Z","v":13799141,"vw":25.955997},{"c":25.91,"h":26.46,"l":25.85,"n":83761,"o":26.28,"t":"2024-12-16T05:00:00Z","v":15710898,"vw":26.064402},{"c":25.72,"h":25.985,"l":25.4,"n":85505,"o":25.87,"t":"2024-12-17T05:00:00Z","v":17328007,"vw":25.710758},{"c":24.82,"h":26.188,"l":24.545,"n":111940,"o":26.11,"t":"2024-12-18T05:00:00Z","v":21896678,"vw":25.411163},{"c":25.18,"h":25.445,"l":24.77,"n":113669,"o":25,"t":"2024-12-19T05:00:00Z","v":21381728,"vw":25.098787},{"c":26.8,"h":27.14,"l":25.44,"n":213953,"o":25.7795,"t":"2024-12-20T05:00:00Z","v":61014991,"vw":26.422455},{"c":25.73,"h":26.54,"l":25.26,"n":154355,"o":26.52,"t":"2024-12-23T05:00:00Z","v":35169577,"vw":25.70868},{"c":25.79,"h":26.05,"l":25.42,"n":43309,"o":26,"t":"2024-12-24T05:00:00Z","v":10234863,"vw":25.673465},{"c":25.66,"h":25.83,"l":25.365,"n":57269,"o":25.48,"t":"2024-12-26T05:00:00Z","v":12380795,"vw":25.663435},{"c":25.08,"h":25.54,"l":24.89,"n":71338,"o":25.41,"t":"2024-12-27T05:00:00Z","v":14967426,"vw":25.073562},{"c":25.05,"h":25.3464,"l":24.31,"n":79657,"o":24.54,"t":"2024-12-30T05:00:00Z","v":15497628,"vw":24.917751},{"c":24.92,"h":25.38,"l":24.86,"n":61984,"o":24.86,"t":"2024-12-31T05:00:00Z","v":10363482,"vw":25.050332},{"c":25.01,"h":25.4,"l":24.6,"n":101938,"o":25.13,"t":"2025-01-02T05:00:00Z","v":26418692,"vw":25.019385},{"c":24.38,"h":25.098,"l":23.9301,"n":104421,"o":25.03,"t":"2025-01-03T05:00:00Z","v":20575509,"vw":24.337875},{"c":24.13,"h":24.74,"l":24.0613,"n":117913,"o":24.65,"t":"2025-01-06T05:00:00Z","v":20057278,"vw":24.327514},{"c":23.84,"h":24.17,"l":23.27,"n":104764,"o":24.075,"t":"2025-01-07T05:00:00Z","v":23142457,"vw":23.765221},{"c":24.18,"h":24.265,"l":23.4,"n":89319,"o":23.51,"t":"2025-01-08T05:00:00Z","v":18531010,"vw":23.988353},{"c":24.27,"h":24.52,"l":23.34,"n":115423,"o":23.55,"t":"2025-01-10T05:00:00Z","v":20698556,"vw":24.07607},{"c":23.89,"h":24.175,"l":23.555,"n":82429,"o":23.73,"t":"2025-01-13T05:00:00Z","v":16174120,"vw":23.851893},{"c":24.51,"h":24.59,"l":23.83,"n":78567,"o":24.08,"t":"2025-01-14T05:00:00Z","v":16470094,"vw":24.308113},{"c":24.94,"h":25.275,"l":24.665,"n":100780,"o":25.22,"t":"2025-01-15T05:00:00Z","v":27603629,"vw":24.896662},{"c":25.05,"h":25.11,"l":24.59,"n":81194,"o":24.91,"t":"2025-01-16T05:00:00Z","v":14694651,"vw":24.878904},{"c":25.85,"h":26.105,"l":25.17,"n":108958,"o":25.2,"t":"2025-01-17T05:00:00Z","v":21345378,"vw":25.794342},{"c":25.6,"h":26.77,"l":25.53,"n":128934,"o":26.44,"t":"2025-01-21T05:00:00Z","v":30257361,"vw":26.117105},{"c":25.25,"h":25.92,"l":25.105,"n":90710,"o":25.87,"t":"2025-01-22T05:00:00Z","v":16706291,"vw":25.450431},{"c":25.61,"h":25.65,"l":24.95,"n":71615,"o":25.25,"t":"2025-01-23T05:00:00Z","v":15381939,"vw":25.405413},{"c":25.42,"h":25.74,"l":25.3501,"n":72971,"o":25.52,"t":"2025-01-24T05:00:00Z","v":17631654,"vw":25.521394},{"c":25.68,"h":25.87,"l":24.88,"n":102387,"o":25.01,"t":"2025-01-27T05:00:00Z","v":17600282,"vw":25.503199},{"c":27.77,"h":27.82,"l":25.76,"n":176087,"o":25.79,"t":"2025-01-28T05:00:00Z","v":37778501,"vw":27.34648},{"c":27.91,"h":28.12,"l":27.3746,"n":131789,"o":27.77,"t":"2025-01-29T05:00:00Z","v":39258132,"vw":27.838208},{"c":28.49,"h":28.5,"l":28.01,"n":108068,"o":28.16,"t":"2025-01-30T05:00:00Z","v":19955989,"vw":28.325307},{"c":27.67,"h":28.72,"l":27.6,"n":99098,"o":28.53,"t":"2025-01-31T05:00:00Z","v":18067976,"vw":28.004747},{"c":27.05,"h":27.53,"l":26.27,"n":110512,"o":26.52,"t":"2025-02-03T05:00:00Z","v":18234593,"vw":26.985421},{"c":27.09,"h":27.34,"l":26.61,"n":79368,"o":27.18,"t":"2025-02-04T05:00:00Z","v":18249966,"vw":27.03842},{"c":27.19,"h":27.59,"l":26.74,"n":71887,"o":27.29,"t":"2025-02-05T05:00:00Z","v":13072162,"vw":27.247661},{"c":27.44,"h":27.57,"l":26.935,"n":75233,"o":27.28,"t":"2025-02-06T05:00:00Z","v":14071182,"vw":27.359277},{"c":26.75,"h":27.815,"l":26.67,"n":88978,"o":27.54,"t":"2025-02-07T05:00:00Z","v":15105613,"vw":26.997011},{"c":26.1,"h":26.93,"l":26.01,"n":81243,"o":26.75,"t":"2025-02-10T05:00:00Z","v":14702490,"vw":26.274042},{"c":25.61,"h":25.85,"l":25.33,"n":84209,"o":25.8,"t":"2025-02-11T05:00:00Z","v":14040791,"vw":25.557611},{"c":25.89,"h":25.9,"l":25.055,"n":81884,"o":25.2,"t":"2025-02-12T05:00:00Z","v":13942606,"vw":25.648873},{"c":25.86,"h":26.34,"l":25.38,"n":94008,"o":25.985,"t":"2025-02-13T05:00:00Z","v":14560060,"vw":25.775934},{"c":26.23,"h":26.25,"l":25.48,"n":76735,"o":25.98,"t":"2025-02-14T05:00:00Z","v":12164818,"vw":25.94925},{"c":25.73,"h":26.39,"l":25.38,"n":130212,"o":26.15,"t":"2025-02-18T05:00:00Z","v":22472235,"vw":25.77737},{"c":26.09,"h":26.095,"l":25.2,"n":70337,"o":25.53,"t":"2025-02-19T05:00:00Z","v":13306443,"vw":25.74555},{"c":24.56,"h":25.68,"l":23.42,"n":246275,"o":25.59,"t":"2025-02-20T05:00:00Z","v":52245844,"vw":24.255431},{"c":23.22,"h":24.7,"l":22.8201,"n":151763,"o":24.7,"t":"2025-02-21T05:00:00Z","v":31226448,"vw":23.532856},{"c":23.63,"h":24.05,"l":23.26,"n":115300,"o":23.72,"t":"2025-02-24T05:00:00Z","v":21830725,"vw":23.637361},{"c":23.74,"h":24.11,"l":23.31,"n":112896,"o":24.08,"t":"2025-02-25T05:00:00Z","v":19622185,"vw":23.697795},{"c":24.12,"h":24.6,"l":23.82,"n":85765,"o":24.08,"t":"2025-02-26T05:00:00Z","v":12983253,"vw":24.223578},{"c":23.5,"h":24.57,"l":23.23,"n":111966,"o":24.41,"t":"2025-02-27T05:00:00Z","v":18890619,"vw":23.828631},{"c":23.93,"h":23.95,"l":23.28,"n":107490,"o":23.55,"t":"2025-02-28T05:00:00Z","v":16216939,"vw":23.690584},{"c":23.26,"h":24.47,"l":23.02,"n":123576,"o":23.82,"t":"2025-03-03T05:00:00Z","v":18348975,"vw":23.740738},{"c":21.91,"h":22.65,"l":21.44,"n":251452,"o":22.53,"t":"2025-03-04T05:00:00Z","v":44502460,"vw":21.875286},{"c":22.34,"h":22.37,"l":21.73,"n":157994,"o":22.05,"t":"2025-03-05T05:00:00Z","v":28569259,"vw":22.085393},{"c":20.87,"h":21.87,"l":20.795,"n":148928,"o":21.56,"t":"2025-03-06T05:00:00Z","v":26983492,"vw":21.21816},{"c":20.64,"h":20.86,"l":19.8307,"n":202513,"o":20.86,"t":"2025-03-07T05:00:00Z","v":34604900,"vw":20.368797},{"c":19.08,"h":20,"l":18.66,"n":216782,"o":19.96,"t":"2025-03-10T04:00:00Z","v":41514058,"vw":19.102792},{"c":19.1,"h":19.2,"l":18.155,"n":217720,"o":18.89,"t":"2025-03-11T04:00:00Z","v":46610155,"vw":18.772199},{"c":19.5,"h":19.95,"l":19.22,"n":145819,"o":19.44,"t":"2025-03-12T04:00:00Z","v":30901463,"vw":19.512338},{"c":19.12,"h":19.79,"l":18.78,"n":120341,"o":19.52,"t":"2025-03-13T04:00:00Z","v":28369709,"vw":19.047173},{"c":19.92,"h":19.94,"l":19.2509,"n":134652,"o":19.41,"t":"2025-03-14T04:00:00Z","v":22467867,"vw":19.678572},{"c":20.89,"h":21.02,"l":20.25,"n":164780,"o":20.27,"t":"2025-03-17T04:00:00Z","v":27688139,"vw":20.726408},{"c":20.12,"h":20.7365,"l":19.86,"n":141177,"o":20.59,"t":"2025-03-18T04:00:00Z","v":26922281,"vw":20.124758},{"c":21.05,"h":21.365,"l":20.275,"n":159996,"o":20.3,"t":"2025-03-19T04:00:00Z","v":31084046,"vw":20.951067},{"c":21.2,"h":21.56,"l":20.73,"n":156676,"o":20.74,"t":"2025-03-20T04:00:00Z","v":29910559,"vw":21.286559},{"c":20.94,"h":21.53,"l":19.82,"n":275244,"o":20.39,"t":"2025-03-21T04:00:00Z","v":59554678,"vw":20.787445},{"c":21.44,"h":21.75,"l":21.05,"n":102629,"o":21.53,"t":"2025-03-24T04:00:00Z","v":21696773,"vw":21.37606},{"c":21.26,"h":21.78,"l":21.05,"n":89071,"o":21.57,"t":"2025-03-25T04:00:00Z","v":18816761,"vw":21.307981},{"c":20.93,"h":21.39,"l":20.75,"n":87127,"o":21.17,"t":"2025-03-26T04:00:00Z","v":16018679,"vw":20.98286},{"c":20.78,"h":21.1668,"l":20.53,"n":83000,"o":20.75,"t":"2025-03-27T04:00:00Z","v":14326941,"vw":20.849136},{"c":19.87,"h":20.7,"l":19.66,"n":98302,"o":20.7,"t":"2025-03-28T04:00:00Z","v":18880868,"vw":19.971679},{"c":19.53,"h":19.685,"l":18.77,"n":128249,"o":19.16,"t":"2025-03-31T04:00:00Z","v":25028208,"vw":19.329154},{"c":19.39,"h":19.67,"l":18.865,"n":107399,"o":19.6,"t":"2025-04-01T04:00:00Z","v":20870148,"vw":19.255079},{"c":20.02,"h":20.045,"l":19.03,"n":89672,"o":19.03,"t":"2025-04-02T04:00:00Z","v":20896964,"vw":19.802077},{"c":17.28,"h":18.455,"l":17.25,"n":206152,"o":18.41,"t":"2025-04-03T04:00:00Z","v":46293344,"vw":17.64617},{"c":16.5,"h":16.74,"l":15.61,"n":207583,"o":16.49,"t":"2025-04-04T04:00:00Z","v":39838853,"vw":16.263755},{"c":16.43,"h":17.45,"l":15.07,"n":227416,"o":15.33,"t":"2025-04-07T04:00:00Z","v":41421780,"vw":16.294681},{"c":16.69,"h":18,"l":16.335,"n":225890,"o":17.78,"t":"2025-04-08T04:00:00Z","v":42036062,"vw":17.158981},{"c":19.61,"h":19.98,"l":16.61,"n":324755,"o":16.77,"t":"2025-04-09T04:00:00Z","v":66930496,"vw":18.54714},{"c":17.6,"h":18.6,"l":17.08,"n":224964,"o":18.32,"t":"2025-04-10T04:00:00Z","v":47116867,"vw":17.727792},{"c":17.64,"h":17.8169,"l":17.1,"n":113786,"o":17.52,"t":"2025-04-11T04:00:00Z","v":18749025,"vw":17.528785},{"c":17.82,"h":18.38,"l":17.42,"n":118400,"o":18.28,"t":"2025-04-14T04:00:00Z","v":21774724,"vw":17.839255},{"c":18,"h":18.0299,"l":17.59,"n":115448,"o":17.92,"t":"2025-04-15T04:00:00Z","v":22760932,"vw":17.878756},{"c":17.87,"h":18.25,"l":17.515,"n":104714,"o":17.85,"t":"2025-04-16T04:00:00Z","v":21109339,"vw":17.931348},{"c":17.99,"h":18.215,"l":17.69,"n":76879,"o":17.89,"t":"2025-04-17T04:00:00Z","v":17701776,"vw":17.970614},{"c":17.24,"h":17.835,"l":17.05,"n":95103,"o":17.59,"t":"2025-04-21T04:00:00Z","v":18735405,"vw":17.305286},{"c":17.98,"h":17.99,"l":17.4701,"n":99697,"o":17.55,"t":"2025-04-22T04:00:00Z","v":18510440,"vw":17.780149},{"c":18.48,"h":19.52,"l":18.4031,"n":121680,"o":18.88,"t":"2025-04-23T04:00:00Z","v":21605316,"vw":18.865997},{"c":18.7,"h":18.8,"l":18.31,"n":82350,"o":18.43,"t":"2025-04-24T04:00:00Z","v":17254662,"vw":18.636398},{"c":18.6,"h":18.88,"l":18.39,"n":78133,"o":18.7,"t":"2025-04-25T04:00:00Z","v":14859312,"vw":18.630877},{"c":18.86,"h":19.33,"l":18.73,"n":88536,"o":18.84,"t":"2025-04-28T04:00:00Z","v":18025407,"vw":18.976097},{"c":18.71,"h":19.22,"l":18.305,"n":137544,"o":19.17,"t":"2025-04-29T04:00:00Z","v":30363287,"vw":18.610929},{"c":18.34,"h":18.35,"l":17.33,"n":151132,"o":17.79,"t":"2025-04-30T04:00:00Z","v":31787798,"vw":17.974152},{"c":18.63,"h":18.8,"l":18.51,"n":97147,"o":18.68,"t":"2025-05-01T04:00:00Z","v":20649046,"vw":18.655426},{"c":19.57,"h":19.64,"l":19.0206,"n":115506,"o":19.04,"t":"2025-05-02T04:00:00Z","v":27621661,"vw":19.440131},{"c":19.56,"h":19.89,"l":19.06,"n":74510,"o":19.12,"t":"2025-05-05T04:00:00Z","v":16771347,"vw":19.670125},{"c":19.53,"h":19.72,"l":19.22,"n":62044,"o":19.22,"t":"2025-05-06T04:00:00Z","v":15400384,"vw":19.517765},{"c":19.69,"h":20.01,"l":19.44,"n":93265,"o":19.71,"t":"2025-05-07T04:00:00Z","v":23045128,"vw":19.744389},{"c":20.25,"h":20.5,"l":19.9,"n":114003,"o":19.98,"t":"2025-05-08T04:00:00Z","v":30449307,"vw":20.312922},{"c":20.19,"h":20.367,"l":19.915,"n":68887,"o":20.23,"t":"2025-05-09T04:00:00Z","v":17379267,"vw":20.164487},{"c":22.13,"h":22.355,"l":21.5503,"n":189886,"o":21.59,"t":"2025-05-12T04:00:00Z","v":43025837,"vw":22.022823},{"c":22.74,"h":22.78,"l":21.98,"n":108660,"o":22.22,"t":"2025-05-13T04:00:00Z","v":27784478,"vw":22.501949},{"c":22.99,"h":23.23,"l":22.7,"n":112915,"o":22.72,"t":"2025-05-14T04:00:00Z","v":28264102,"vw":23.020622},{"c":23,"h":23.11,"l":22.5,"n":107170,"o":22.75,"t":"2025-05-15T04:00:00Z","v":25853401,"vw":22.908981},{"c":23.39,"h":23.46,"l":23.05,"n":80916,"o":23.26,"t":"2025-05-16T04:00:00Z","v":18741010,"vw":23.316774},{"c":23.39,"h":23.41,"l":22.75,"n":83957,"o":22.975,"t":"2025-05-19T04:00:00Z","v":19197094,"vw":23.245218},{"c":22.9,"h":23.09,"l":22.595,"n":82636,"o":22.97,"t":"2025-05-20T04:00:00Z","v":18785189,"vw":22.872438},{"c":22.04,"h":22.6,"l":21.84,"n":92046,"o":22.53,"t":"2025-05-21T04:00:00Z","v":22318780,"vw":22.22678},{"c":22.43,"h":22.54,"l":22.03,"n":66305,"o":22.045,"t":"2025-05-22T04:00:00Z","v":15230969,"vw":22.335636},{"c":22.25,"h":22.295,"l":21.6217,"n":75701,"o":21.73,"t":"2025-05-23T04:00:00Z","v":15876634,"vw":22.157622},{"c":23.6,"h":23.67,"l":22.59,"n":113515,"o":22.59,"t":"2025-05-27T04:00:00Z","v":27592644,"vw":23.446039},{"c":23,"h":23.45,"l":22.96,"n":72781,"o":23.44,"t":"2025-05-28T04:00:00Z","v":18060781,"vw":23.117724},{"c":23.16,"h":23.34,"l":22.92,"n":63835,"o":23.05,"t":"2025-05-29T04:00:00Z","v":14961787,"vw":23.133862},{"c":23.22,"h":23.34,"l":22.9,"n":69948,"o":23.05,"t":"2025-05-30T04:00:00Z","v":22350636,"vw":23.157426},{"c":23.54,"h":23.59,"l":22.895,"n":85186,"o":23.07,"t":"2025-06-02T04:00:00Z","v":19914897,"vw":23.351058},{"c":23.93,"h":24.025,"l":23.48,"n":92661,"o":23.605,"t":"2025-06-03T04:00:00Z","v":21199692,"vw":23.856848},{"c":23.83,"h":24.01,"l":23.59,"n":85327,"o":23.915,"t":"2025-06-04T04:00:00Z","v":21135568,"vw":23.846466},{"c":24.02,"h":24.4007,"l":23.68,"n":105642,"o":23.77,"t":"2025-06-05T04:00:00Z","v":23993027,"vw":24.102168},{"c":24.28,"h":24.32,"l":24.0027,"n":76699,"o":24.29,"t":"2025-06-06T04:00:00Z","v":16655129,"vw":24.21506},{"c":24.21,"h":24.655,"l":24.16,"n":84233,"o":24.46,"t":"2025-06-09T04:00:00Z","v":17924504,"vw":24.343267},{"c":24.51,"h":24.52,"l":24.12,"n":67662,"o":24.26,"t":"2025-06-10T04:00:00Z","v":14021792,"vw":24.393771},{"c":23.87,"h":24.63,"l":23.7803,"n":95796,"o":24.605,"t":"2025-06-11T04:00:00Z","v":21334475,"vw":24.135985},{"c":23.57,"h":23.735,"l":23.24,"n":101638,"o":23.58,"t":"2025-06-12T04:00:00Z","v":22811703,"vw":23.514206},{"c":22.41,"h":22.83,"l":22.1119,"n":147158,"o":22.28,"t":"2025-06-13T04:00:00Z","v":36875882,"vw":22.478747},{"c":23.84,"h":23.85,"l":22.89,"n":129087,"o":23.11,"t":"2025-06-16T04:00:00Z","v":32993545,"vw":23.55287},{"c":23.28,"h":23.95,"l":23.2,"n":103488,"o":23.64,"t":"2025-06-17T04:00:00Z","v":25124060,"vw":23.527127},{"c":23.61,"h":23.81,"l":23.19,"n":79845,"o":23.19,"t":"2025-06-18T04:00:00Z","v":19275536,"vw":23.59694},{"c":23.77,"h":23.895,"l":23.625,"n":78953,"o":23.78,"t":"2025-06-20T04:00:00Z","v":23641147,"vw":23.769784},{"c":24.04,"h":24.1,"l":22.5818,"n":173871,"o":23.35,"t":"2025-06-23T04:00:00Z","v":43972135,"vw":23.567854},{"c":25.7,"h":26.525,"l":24.95,"n":281610,"o":25.07,"t":"2025-06-24T04:00:00Z","v":70082442,"vw":26.011111},{"c":25.48,"h":25.8,"l":25.23,"n":111803,"o":25.775,"t":"2025-06-25T04:00:00Z","v":27543737,"vw":25.44015},{"c":26.17,"h":26.27,"l":25.53,"n":125581,"o":25.705,"t":"2025-06-26T04:00:00Z","v":29096470,"vw":25.974577},{"c":27.26,"h":27.35,"l":26.21,"n":133470,"o":26.36,"t":"2025-06-27T04:00:00Z","v":46846157,"vw":27.040871},{"c":28.12,"h":28.18,"l":27.18,"n":136264,"o":27.36,"t":"2025-06-30T04:00:00Z","v":32239401,"vw":27.8125},{"c":28.64,"h":28.825,"l":28.07,"n":144391,"o":28.075,"t":"2025-07-01T04:00:00Z","v":35589170,"vw":28.539195},{"c":29.65,"h":29.72,"l":28.62,"n":140867,"o":28.625,"t":"2025-07-02T04:00:00Z","v":33758029,"vw":29.418838},{"c":29.96,"h":30.2381,"l":29.66,"n":93183,"o":29.79,"t":"2025-07-03T04:00:00Z","v":20050698,"vw":30.02552},{"c":29.31,"h":30.46,"l":28.96,"n":189927,"o":29.78,"t":"2025-07-07T04:00:00Z","v":45731615,"vw":29.487449},{"c":28.84,"h":29.74,"l":28.8,"n":130182,"o":29.62,"t":"2025-07-08T04:00:00Z","v":26835514,"vw":29.07698},{"c":28.83,"h":29.29,"l":28.73,"n":94593,"o":29.2,"t":"2025-07-09T04:00:00Z","v":23875302,"vw":28.934558},{"c":29.1,"h":29.405,"l":28.94,"n":110546,"o":29.055,"t":"2025-07-10T04:00:00Z","v":22873509,"vw":29.167556},{"c":28.66,"h":29.19,"l":28.65,"n":73499,"o":29.06,"t":"2025-07-11T04:00:00Z","v":14579219,"vw":28.777434},{"c":29.32,"h":29.375,"l":28.5901,"n":100471,"o":28.66,"t":"2025-07-14T04:00:00Z","v":16149979,"vw":29.189834},{"c":28.97,"h":29.29,"l":28.61,"n":89641,"o":29.23,"t":"2025-07-15T04:00:00Z","v":18347525,"vw":28.934508},{"c":29.04,"h":29.51,"l":28.83,"n":90422,"o":29.27,"t":"2025-07-16T04:00:00Z","v":17907295,"vw":29.143861},{"c":29.45,"h":29.51,"l":28.88,"n":98686,"o":29.35,"t":"2025-07-17T04:00:00Z","v":18769933,"vw":29.311811},{"c":29.55,"h":29.64,"l":29.255,"n":77127,"o":29.55,"t":"2025-07-18T04:00:00Z","v":17147408,"vw":29.479311},{"c":29.79,"h":30.23,"l":29.655,"n":82274,"o":29.72,"t":"2025-07-21T04:00:00Z","v":17523780,"vw":29.965832},{"c":29.89,"h":30.07,"l":29.25,"n":74676,"o":29.96,"t":"2025-07-22T04:00:00Z","v":12900595,"vw":29.749954},{"c":30.74,"h":31.0068,"l":30.29,"n":114749,"o":30.3,"t":"2025-07-23T04:00:00Z","v":22087375,"vw":30.667996},{"c":29.78,"h":30.52,"l":29.74,"n":96912,"o":30.45,"t":"2025-07-24T04:00:00Z","v":16342079,"vw":30.020482},{"c":29.75,"h":29.96,"l":29.38,"n":72338,"o":29.9,"t":"2025-07-25T04:00:00Z","v":13068127,"vw":29.654899},{"c":29.73,"h":29.88,"l":29.48,"n":84231,"o":29.83,"t":"2025-07-28T04:00:00Z","v":15432986,"vw":29.653522},{"c":29.7,"h":29.885,"l":28.995,"n":126971,"o":29.52,"t":"2025-07-29T04:00:00Z","v":22569561,"vw":29.514613},{"c":30.14,"h":30.43,"l":29.67,"n":118909,"o":29.94,"t":"2025-07-30T04:00:00Z","v":25727088,"vw":30.096515},{"c":29.77,"h":30.92,"l":29.705,"n":120427,"o":30.64,"t":"2025-07-31T04:00:00Z","v":23139565,"vw":30.157985},{"c":29.07,"h":29.19,"l":28.07,"n":152485,"o":29.04,"t":"2025-08-01T04:00:00Z","v":26986590,"vw":28.73839},{"c":29.72,"h":29.87,"l":29.355,"n":84355,"o":29.46,"t":"2025-08-04T04:00:00Z","v":15609446,"vw":29.702035},{"c":29.28,"h":30,"l":28.93,"n":76690,"o":29.98,"t":"2025-08-05T04:00:00Z","v":12019964,"vw":29.322726},{"c":29.24,"h":29.455,"l":29.08,"n":71442,"o":29.43,"t":"2025-08-06T04:00:00Z","v":11524326,"vw":29.260791},{"c":29.01,"h":29.705,"l":28.64,"n":82443,"o":29.61,"t":"2025-08-07T04:00:00Z","v":15559179,"vw":29.014509},{"c":28.37,"h":29.135,"l":28.32,"n":103473,"o":29.1,"t":"2025-08-08T04:00:00Z","v":18063007,"vw":28.631382},{"c":28.61,"h":28.85,"l":28.12,"n":87730,"o":28.2,"t":"2025-08-11T04:00:00Z","v":13503936,"vw":28.556488},{"c":29.64,"h":29.65,"l":28.86,"n":92978,"o":28.99,"t":"2025-08-12T04:00:00Z","v":14836821,"vw":29.464074},{"c":30.64,"h":30.66,"l":29.7,"n":110924,"o":29.72,"t":"2025-08-13T04:00:00Z","v":22097785,"vw":30.313703},{"c":30.25,"h":30.3,"l":29.8543,"n":75793,"o":30.25,"t":"2025-08-14T04:00:00Z","v":15950550,"vw":30.158673},{"c":29.76,"h":30.285,"l":29.58,"n":66832,"o":30.27,"t":"2025-08-15T04:00:00Z","v":10998183,"vw":29.852704},{"c":29.97,"h":30.12,"l":29.24,"n":88667,"o":29.595,"t":"2025-08-18T04:00:00Z","v":18898127,"vw":29.857184},{"c":29.57,"h":29.915,"l":29.395,"n":80836,"o":29.915,"t":"2025-08-19T04:00:00Z","v":13672875,"vw":29.65809},{"c":29.26,"h":29.38,"l":28.65,"n":85938,"o":29.3,"t":"2025-08-20T04:00:00Z","v":12257340,"vw":29.155415},{"c":29.27,"h":29.48,"l":28.8802,"n":61875,"o":29.1,"t":"2025-08-21T04:00:00Z","v":10453199,"vw":29.233153},{"c":31.3,"h":31.38,"l":29.39,"n":122501,"o":29.5,"t":"2025-08-22T04:00:00Z","v":27206102,"vw":30.815801},{"c":31.25,"h":31.38,"l":30.97,"n":78655,"o":31.11,"t":"2025-08-25T04:00:00Z","v":15569701,"vw":31.215169},{"c":31.87,"h":31.91,"l":31.11,"n":90858,"o":31.19,"t":"2025-08-26T04:00:00Z","v":17354745,"vw":31.674276},{"c":32.34,"h":32.4,"l":31.77,"n":93473,"o":31.77,"t":"2025-08-27T04:00:00Z","v":21174639,"vw":32.164618},{"c":32.49,"h":32.77,"l":32.28,"n":85357,"o":32.46,"t":"2025-08-28T04:00:00Z","v":13455149,"vw":32.523791},{"c":31.89,"h":32.6151,"l":31.75,"n":87678,"o":32.29,"t":"2025-08-29T04:00:00Z","v":14832209,"vw":31.993974},{"c":31.16,"h":31.2,"l":30.5406,"n":105102,"o":30.7,"t":"2025-09-02T04:00:00Z","v":15255615,"vw":30.91407},{"c":31.33,"h":31.75,"l":30.995,"n":80340,"o":31.22,"t":"2025-09-03T04:00:00Z","v":12020535,"vw":31.36832},{"c":31.76,"h":31.915,"l":31.18,"n":69206,"o":31.41,"t":"2025-09-04T04:00:00Z","v":10765884,"vw":31.671617},{"c":31.57,"h":32.24,"l":31.3599,"n":76255,"o":32,"t":"2025-09-05T04:00:00Z","v":12091354,"vw":31.653924},{"c":31.56,"h":32.09,"l":31.5,"n":104530,"o":31.7,"t":"2025-09-08T04:00:00Z","v":20390266,"vw":31.794765},{"c":31.57,"h":32.07,"l":31.0802,"n":80492,"o":31.46,"t":"2025-09-09T04:00:00Z","v":13089297,"vw":31.699343},{"c":31.36,"h":31.875,"l":30.5608,"n":108413,"o":31.57,"t":"2025-09-10T04:00:00Z","v":19089825,"vw":31.178369},{"c":32.47,"h":32.8,"l":31.49,"n":127038,"o":31.51,"t":"2025-09-11T04:00:00Z","v":22240142,"vw":32.357757},{"c":31.51,"h":32.42,"l":31.51,"n":81393,"o":32.4,"t":"2025-09-12T04:00:00Z","v":13004139,"vw":31.866902},{"c":31.24,"h":31.54,"l":30.71,"n":127771,"o":31.52,"t":"2025-09-15T04:00:00Z","v":25356672,"vw":31.094171},{"c":31.2,"h":31.245,"l":30.55,"n":106707,"o":31.245,"t":"2025-09-16T04:00:00Z","v":19976929,"vw":30.932055},{"c":31.19,"h":31.58,"l":30.755,"n":109440,"o":31.39,"t":"2025-09-17T04:00:00Z","v":18048250,"vw":31.193833},{"c":31.45,"h":31.59,"l":31.04,"n":99420,"o":31.36,"t":"2025-09-18T04:00:00Z","v":15543785,"vw":31.355884},{"c":30.52,"h":31.72,"l":30.28,"n":143995,"o":31.61,"t":"2025-09-19T04:00:00Z","v":33360022,"vw":30.62263},{"c":30.71,"h":30.89,"l":30.3628,"n":104554,"o":30.57,"t":"2025-09-22T04:00:00Z","v":17155197,"vw":30.723721},{"c":30.71,"h":31.6665,"l":30.6,"n":106526,"o":31.31,"t":"2025-09-23T04:00:00Z","v":21772554,"vw":31.110992},{"c":30.37,"h":30.8495,"l":30.18,"n":101785,"o":30.71,"t":"2025-09-24T04:00:00Z","v":15228905,"vw":30.430354},{"c":30.48,"h":30.73,"l":29.92,"n":134632,"o":30.07,"t":"2025-09-25T04:00:00Z","v":24816928,"vw":30.451184},{"c":30.62,"h":30.75,"l":30.235,"n":135800,"o":30.55,"t":"2025-09-26T04:00:00Z","v":22456425,"vw":30.575061},{"c":29.4,"h":32.5,"l":28.82,"n":417769,"o":32.21,"t":"2025-09-29T04:00:00Z","v":102357512,"vw":29.678377},{"c":28.91,"h":30.15,"l":28.59,"n":204016,"o":29.78,"t":"2025-09-30T04:00:00Z","v":38967506,"vw":29.085163},{"c":28.36,"h":29.105,"l":28.32,"n":147589,"o":28.88,"t":"2025-10-01T04:00:00Z","v":29096883,"vw":28.572698},{"c":28.85,"h":29,"l":28.34,"n":114191,"o":28.5,"t":"2025-10-02T04:00:00Z","v":20948966,"vw":28.734495},{"c":28.57,"h":29.24,"l":28.47,"n":117978,"o":29,"t":"2025-10-03T04:00:00Z","v":23869119,"vw":28.744967},{"c":29.09,"h":29.1467,"l":28.02,"n":120683,"o":28.66,"t":"2025-10-06T04:00:00Z","v":21702862,"vw":28.686413},{"c":28.71,"h":29.03,"l":27.94,"n":106832,"o":29.015,"t":"2025-10-07T04:00:00Z","v":24053611,"vw":28.506166},{"c":28.92,"h":29.26,"l":28.47,"n":96335,"o":28.79,"t":"2025-10-08T04:00:00Z","v":15208907,"vw":28.949864},{"c":28.45,"h":29.23,"l":28.31,"n":86987,"o":29.165,"t":"2025-10-09T04:00:00Z","v":13514358,"vw":28.628537},{"c":27.69,"h":28.79,"l":27.6101,"n":123090,"o":28.4,"t":"2025-10-10T04:00:00Z","v":17265739,"vw":28.03204},{"c":28.09,"h":28.52,"l":27.865,"n":82405,"o":28.21,"t":"2025-10-13T04:00:00Z","v":13933521,"vw":28.074074},{"c":28.96,"h":29.27,"l":27.47,"n":123424,"o":27.64,"t":"2025-10-14T04:00:00Z","v":18603420,"vw":28.726284},{"c":28.84,"h":29.4,"l":28.725,"n":83802,"o":29.13,"t":"2025-10-15T04:00:00Z","v":13077126,"vw":29.023382},{"c":28.21,"h":29.12,"l":28.025,"n":115091,"o":28.95,"t":"2025-10-16T04:00:00Z","v":18101237,"vw":28.493926},{"c":28.31,"h":28.57,"l":27.715,"n":106498,"o":27.98,"t":"2025-10-17T04:00:00Z","v":16897384,"vw":28.222034},{"c":28.86,"h":29.06,"l":28.41,"n":95613,"o":28.45,"t":"2025-10-20T04:00:00Z","v":15392306,"vw":28.841739},{"c":29.97,"h":30.0165,"l":28.81,"n":105677,"o":28.99,"t":"2025-10-21T04:00:00Z","v":19411359,"vw":29.72311},{"c":30,"h":30.37,"l":29.63,"n":116117,"o":30,"t":"2025-10-22T04:00:00Z","v":19819595,"vw":30.00533},{"c":29.44,"h":30.1,"l":29.245,"n":105317,"o":29.76,"t":"2025-10-23T04:00:00Z","v":19081419,"vw":29.55879},{"c":29.4,"h":30.15,"l":29.37,"n":103781,"o":29.89,"t":"2025-10-24T04:00:00Z","v":19766460,"vw":29.645277},{"c":29.42,"h":29.89,"l":29.05,"n":112498,"o":29.7,"t":"2025-10-27T04:00:00Z","v":19687486,"vw":29.395812},{"c":27.86,"h":28.49,"l":27.78,"n":220634,"o":28.37,"t":"2025-10-28T04:00:00Z","v":36340096,"vw":28.060126},{"c":27.87,"h":28.41,"l":27.66,"n":144653,"o":27.8,"t":"2025-10-29T04:00:00Z","v":32125232,"vw":28.06963},{"c":28.33,"h":28.93,"l":27.55,"n":143753,"o":27.62,"t":"2025-10-30T04:00:00Z","v":23362446,"vw":28.475742},{"c":28.83,"h":28.98,"l":28.02,"n":151241,"o":28.25,"t":"2025-10-31T04:00:00Z","v":44832554,"vw":28.765956},{"c":28.71,"h":28.96,"l":28.13,"n":116201,"o":28.81,"t":"2025-11-03T05:00:00Z","v":21219854,"vw":28.607595},{"c":26.11,"h":27.305,"l":25.91,"n":255012,"o":27,"t":"2025-11-04T05:00:00Z","v":39918953,"vw":26.359638},{"c":26.9,"h":27.28,"l":26.51,"n":145907,"o":26.53,"t":"2025-11-05T05:00:00Z","v":21405875,"vw":26.981804},{"c":26.37,"h":27.025,"l":26.285,"n":116506,"o":26.68,"t":"2025-11-06T05:00:00Z","v":16602422,"vw":26.521353},{"c":26.73,"h":27.13,"l":26.01,"n":119593,"o":26.13,"t":"2025-11-07T05:00:00Z","v":18927734,"vw":26.618895},{"c":26.89,"h":27.43,"l":26.67,"n":136215,"o":27.09,"t":"2025-11-10T05:00:00Z","v":21167221,"vw":26.954285},{"c":26.79,"h":27.185,"l":26.69,"n":103563,"o":26.74,"t":"2025-11-11T05:00:00Z","v":16090302,"vw":26.883073},{"c":27.13,"h":27.82,"l":26.88,"n":116881,"o":26.92,"t":"2025-11-12T05:00:00Z","v":17427288,"vw":27.31865},{"c":26.14,"h":27.41,"l":25.97,"n":133417,"o":27.11,"t":"2025-11-13T05:00:00Z","v":18128505,"vw":26.4995},{"c":26.02,"h":26.17,"l":25.29,"n":94780,"o":25.72,"t":"2025-11-14T05:00:00Z","v":14243732,"vw":25.957528},{"c":25.36,"h":26.06,"l":25.12,"n":102423,"o":25.94,"t":"2025-11-17T05:00:00Z","v":16529961,"vw":25.56119},{"c":25.76,"h":26.01,"l":25.295,"n":115359,"o":25.38,"t":"2025-11-18T05:00:00Z","v":17925258,"vw":25.757208},{"c":26.08,"h":26.39,"l":25.845,"n":93403,"o":26.1,"t":"2025-11-19T05:00:00Z","v":12727100,"vw":26.096019},{"c":25.32,"h":26.63,"l":25.285,"n":130897,"o":26.36,"t":"2025-11-20T05:00:00Z","v":21939915,"vw":25.803025},{"c":26.56,"h":26.815,"l":25.58,"n":132731,"o":25.79,"t":"2025-11-21T05:00:00Z","v":18027594,"vw":26.353355},{"c":24.76,"h":26.8601,"l":24.6,"n":240023,"o":26.725,"t":"2025-11-24T05:00:00Z","v":42975779,"vw":25.501025},{"c":25.72,"h":26.36,"l":24.65,"n":215786,"o":24.69,"t":"2025-11-25T05:00:00Z","v":32096753,"vw":25.818998},{"c":25.43,"h":25.95,"l":25.43,"n":147782,"o":25.93,"t":"2025-11-26T05:00:00Z","v":30084179,"vw":25.624282},{"c":25.78,"h":26.01,"l":25.51,"n":73778,"o":25.67,"t":"2025-11-28T05:00:00Z","v":12260680,"vw":25.833341},{"c":25.93,"h":25.98,"l":25.41,"n":104111,"o":25.64,"t":"2025-12-01T05:00:00Z","v":17335320,"vw":25.793241},{"c":25.84,"h":26.15,"l":25.41,"n":106447,"o":26.12,"t":"2025-12-02T05:00:00Z","v":17932886,"vw":25.834362},{"c":26.04,"h":26.15,"l":25.525,"n":118104,"o":25.83,"t":"2025-12-03T05:00:00Z","v":20048833,"vw":25.891246},{"c":25.82,"h":26.07,"l":25.595,"n":91626,"o":26,"t":"2025-12-04T05:00:00Z","v":15680484,"vw":25.751145},{"c":25.87,"h":26.04,"l":25.66,"n":79393,"o":25.93,"t":"2025-12-05T05:00:00Z","v":10879909,"vw":25.864481},{"c":26.01,"h":26.15,"l":25.55,"n":91902,"o":25.93,"t":"2025-12-08T05:00:00Z","v":15756307,"vw":25.875041},{"c":25.51,"h":25.8565,"l":25.27,"n":99910,"o":25.68,"t":"2025-12-09T05:00:00Z","v":17038470,"vw":25.57321},{"c":26.28,"h":26.555,"l":25.55,"n":109184,"o":25.785,"t":"2025-12-10T05:00:00Z","v":17622045,"vw":26.058309},{"c":27.84,"h":28.09,"l":26.37,"n":155550,"o":26.37,"t":"2025-12-11T05:00:00Z","v":24096722,"vw":27.642083},{"c":27.62,"h":28.16,"l":27.61,"n":99050,"o":28.06,"t":"2025-12-12T05:00:00Z","v":16421265,"vw":27.787007},{"c":28.6,"h":28.81,"l":27.915,"n":127622,"o":28.11,"t":"2025-12-15T05:00:00Z","v":21363740,"vw":28.397491},{"c":28.2,"h":29.04,"l":28.165,"n":136248,"o":28.67,"t":"2025-12-16T05:00:00Z","v":22716645,"vw":28.496034},{"c":28.03,"h":28.9,"l":28.01,"n":119218,"o":28.26,"t":"2025-12-17T05:00:00Z","v":18753730,"vw":28.303465},{"c":28.34,"h":28.51,"l":27.98,"n":127350,"o":28.39,"t":"2025-12-18T05:00:00Z","v":22533815,"vw":28.286183},{"c":31.12,"h":31.485,"l":27.96,"n":429176,"o":28.55,"t":"2025-12-19T05:00:00Z","v":84280952,"vw":30.695629},{"c":32.2,"h":32.36,"l":31.02,"n":192411,"o":31.25,"t":"2025-12-22T05:00:00Z","v":29981711,"vw":31.950782},{"c":31.66,"h":32.89,"l":31.3242,"n":149900,"o":32.52,"t":"2025-12-23T05:00:00Z","v":24490108,"vw":31.785406},{"c":31.25,"h":31.6188,"l":31.12,"n":60469,"o":31.48,"t":"2025-12-24T05:00:00Z","v":7559243,"vw":31.306911},{"c":30.7,"h":31.45,"l":30.611,"n":76401,"o":31.25,"t":"2025-12-26T05:00:00Z","v":10286954,"vw":30.808898},{"c":30.72,"h":30.72,"l":30.27,"n":76814,"o":30.44,"t":"2025-12-29T05:00:00Z","v":14914698,"vw":30.586962},{"c":30.82,"h":31.01,"l":30.7,"n":71088,"o":30.72,"t":"2025-12-30T05:00:00Z","v":9327592,"vw":30.893713},{"c":30.54,"h":30.9,"l":30.53,"n":59752,"o":30.82,"t":"2025-12-31T05:00:00Z","v":8289858,"vw":30.65561},{"c":30.92,"h":31.22,"l":30.37,"n":92088,"o":30.69,"t":"2026-01-02T05:00:00Z","v":15892045,"vw":30.86917},{"c":31.49,"h":31.785,"l":30.41,"n":132868,"o":30.505,"t":"2026-01-05T05:00:00Z","v":21102404,"vw":31.382473},{"c":32.3,"h":32.8,"l":31.4704,"n":132039,"o":31.6,"t":"2026-01-06T05:00:00Z","v":23312495,"vw":32.251361},{"c":32.11,"h":32.19,"l":31.48,"n":103196,"o":31.48,"t":"2026-01-07T05:00:00Z","v":18236318,"vw":31.961544},{"c":31.69,"h":32.47,"l":31.49,"n":118443,"o":32.09,"t":"2026-01-08T05:00:00Z","v":20601601,"vw":31.938434},{"c":32.13,"h":32.175,"l":31.35,"n":88583,"o":31.77,"t":"2026-01-09T05:00:00Z","v":14978574,"vw":31.935276},{"c":31.61,"h":32,"l":31.4,"n":89424,"o":31.895,"t":"2026-01-12T05:00:00Z","v":14816093,"vw":31.643199},{"c":30.99,"h":31.53,"l":30.305,"n":125889,"o":31.285,"t":"2026-01-13T05:00:00Z","v":19716388,"vw":30.79612},{"c":30.18,"h":30.76,"l":29.585,"n":145707,"o":30.735,"t":"2026-01-14T05:00:00Z","v":23791609,"vw":30.004828},{"c":29.44,"h":30.56,"l":29.37,"n":124312,"o":30.46,"t":"2026-01-15T05:00:00Z","v":19752047,"vw":29.704893},{"c":28.92,"h":29.49,"l":28.795,"n":99480,"o":29.44,"t":"2026-01-16T05:00:00Z","v":16310449,"vw":29.009113},{"c":28.02,"h":28.69,"l":27.76,"n":132157,"o":27.94,"t":"2026-01-20T05:00:00Z","v":20008660,"vw":28.188694},{"c":28.25,"h":28.53,"l":28.025,"n":110999,"o":28.33,"t":"2026-01-21T05:00:00Z","v":15394085,"vw":28.249181},{"c":28.49,"h":28.965,"l":28.405,"n":115477,"o":28.87,"t":"2026-01-22T05:00:00Z","v":16454781,"vw":28.689584},{"c":28.55,"h":28.87,"l":28.19,"n":111429,"o":28.35,"t":"2026-01-23T05:00:00Z","v":18889887,"vw":28.573368},{"c":28.67,"h":28.89,"l":28.32,"n":91043,"o":28.41,"t":"2026-01-26T05:00:00Z","v":15455249,"vw":28.583009},{"c":28.69,"h":28.72,"l":28.34,"n":72330,"o":28.67,"t":"2026-01-27T05:00:00Z","v":10045395,"vw":28.563973},{"c":28.72,"h":29.31,"l":28.62,"n":127350,"o":28.75,"t":"2026-01-28T05:00:00Z","v":19948873,"vw":28.860053},{"c":31.15,"h":31.435,"l":29.225,"n":253228,"o":29.285,"t":"2026-01-29T05:00:00Z","v":40745530,"vw":30.81826},{"c":30.02,"h":31,"l":29.58,"n":164699,"o":31,"t":"2026-01-30T05:00:00Z","v":22778762,"vw":29.975577},{"c":32.45,"h":32.685,"l":30.12,"n":190589,"o":30.175,"t":"2026-02-02T05:00:00Z","v":30352468,"vw":32.017308},{"c":31.94,"h":33.15,"l":31.641,"n":195634,"o":31.93,"t":"2026-02-03T05:00:00Z","v":29019689,"vw":32.246918},{"c":32.09,"h":32.43,"l":31.14,"n":169925,"o":32.43,"t":"2026-02-04T05:00:00Z","v":23859967,"vw":31.84423},{"c":31.45,"h":32.605,"l":31.25,"n":147794,"o":31.84,"t":"2026-02-05T05:00:00Z","v":17165693,"vw":31.734485},{"c":33.99,"h":34.03,"l":31.73,"n":171210,"o":31.81,"t":"2026-02-06T05:00:00Z","v":27375421,"vw":33.345075},{"c":32.81,"h":33.62,"l":32.78,"n":128261,"o":33.47,"t":"2026-02-09T05:00:00Z","v":18347645,"vw":33.077785},{"c":33.35,"h":33.65,"l":32.5,"n":137886,"o":32.55,"t":"2026-02-10T05:00:00Z","v":21443369,"vw":33.295042},{"c":33.09,"h":33.5632,"l":32.54,"n":136699,"o":33.28,"t":"2026-02-11T05:00:00Z","v":18968654,"vw":32.96322},{"c":32.6,"h":33.75,"l":32.11,"n":165871,"o":33.33,"t":"2026-02-12T05:00:00Z","v":21246425,"vw":32.723051},{"c":31.77,"h":32.38,"l":31.36,"n":134573,"o":32.26,"t":"2026-02-13T05:00:00Z","v":18274778,"vw":31.892155},{"c":32.68,"h":33.205,"l":32.13,"n":159776,"o":32.6,"t":"2026-02-17T05:00:00Z","v":21158222,"vw":32.764824},{"c":32.54,"h":33.17,"l":31.84,"n":127062,"o":32.16,"t":"2026-02-18T05:00:00Z","v":17421149,"vw":32.595618},{"c":31.55,"h":32.69,"l":31.47,"n":146456,"o":32.2,"t":"2026-02-19T05:00:00Z","v":23590671,"vw":31.90795},{"c":31.99,"h":32.36,"l":31.4,"n":121450,"o":31.55,"t":"2026-02-20T05:00:00Z","v":18134870,"vw":31.961808},{"c":30.42,"h":32.37,"l":29.955,"n":174015,"o":31.915,"t":"2026-02-23T05:00:00Z","v":24146772,"vw":30.472467},{"c":31.61,"h":31.64,"l":30.08,"n":117374,"o":30.32,"t":"2026-02-24T05:00:00Z","v":15668383,"vw":31.384714},{"c":31.7,"h":31.94,"l":31.19,"n":107471,"o":31.78,"t":"2026-02-25T05:00:00Z","v":13819319,"vw":31.663979},{"c":32.7,"h":32.99,"l":32.02,"n":126845,"o":32.2,"t":"2026-02-26T05:00:00Z","v":15712111,"vw":32.534278},{"c":31.55,"h":31.96,"l":31.215,"n":139739,"o":31.38,"t":"2026-02-27T05:00:00Z","v":19944216,"vw":31.48971},{"c":29.14,"h":29.75,"l":27.9,"n":250398,"o":28.85,"t":"2026-03-02T05:00:00Z","v":38116018,"vw":28.902245},{"c":28.53,"h":28.83,"l":27.105,"n":196296,"o":27.68,"t":"2026-03-03T05:00:00Z","v":30040773,"vw":28.017507},{"c":28.01,"h":28.95,"l":27.88,"n":160310,"o":28.6,"t":"2026-03-04T05:00:00Z","v":21974862,"vw":28.251753},{"c":27.16,"h":28.41,"l":26.71,"n":221179,"o":27.71,"t":"2026-03-05T05:00:00Z","v":34669146,"vw":27.301042},{"c":25.79,"h":25.97,"l":25.44,"n":236774,"o":25.835,"t":"2026-03-06T05:00:00Z","v":36026671,"vw":25.743929},{"c":26.39,"h":26.39,"l":23.47,"n":326583,"o":24.465,"t":"2026-03-09T04:00:00Z","v":56155551,"vw":25.016584},{"c":26.21,"h":26.96,"l":25.28,"n":227642,"o":25.9,"t":"2026-03-10T04:00:00Z","v":35614472,"vw":26.14608},{"c":25.97,"h":26.5499,"l":25.505,"n":136126,"o":26.01,"t":"2026-03-11T04:00:00Z","v":23368993,"vw":25.858742},{"c":23.92,"h":25.2399,"l":23.87,"n":226360,"o":25.09,"t":"2026-03-12T04:00:00Z","v":38827607,"vw":24.310115},{"c":23.99,"h":24.83,"l":23.78,"n":157318,"o":24.09,"t":"2026-03-13T04:00:00Z","v":23094099,"vw":24.186445},{"c":24.72,"h":25.09,"l":24.41,"n":152573,"o":24.43,"t":"2026-03-16T04:00:00Z","v":24108686,"vw":24.705013},{"c":25.09,"h":25.41,"l":24.9101,"n":142243,"o":25.29,"t":"2026-03-17T04:00:00Z","v":21007241,"vw":25.18794},{"c":24.16,"h":25.035,"l":24.16,"n":152370,"o":24.74,"t":"2026-03-18T04:00:00Z","v":26306335,"vw":24.585363},{"c":24.94,"h":25.035,"l":23.956,"n":174267,"o":24.02,"t":"2026-03-19T04:00:00Z","v":30119439,"vw":24.600353},{"c":24.12,"h":24.76,"l":23.91,"n":157458,"o":24.565,"t":"2026-03-20T04:00:00Z","v":48722516,"vw":24.217286},{"c":25.45,"h":26.215,"l":25.37,"n":214716,"o":25.65,"t":"2026-03-23T04:00:00Z","v":34797837,"vw":25.673702},{"c":25.47,"h":25.685,"l":24.71,"n":140844,"o":24.76,"t":"2026-03-24T04:00:00Z","v":24791899,"vw":25.396485},{"c":25.73,"h":26.39,"l":25.515,"n":158465,"o":26.22,"t":"2026-03-25T04:00:00Z","v":24569518,"vw":25.856258},{"c":25.28,"h":25.875,"l":25.155,"n":144616,"o":25.39,"t":"2026-03-26T04:00:00Z","v":22464015,"vw":25.416122},{"c":24.19,"h":25.46,"l":23.6601,"n":255080,"o":24.57,"t":"2026-03-27T04:00:00Z","v":43091030,"vw":24.257838},{"c":23.96,"h":24.838,"l":23.79,"n":170988,"o":24.385,"t":"2026-03-30T04:00:00Z","v":26742287,"vw":24.237771},{"c":25.88,"h":25.93,"l":24.5,"n":221274,"o":24.735,"t":"2026-03-31T04:00:00Z","v":41039882,"vw":25.470217},{"c":26.58,"h":26.74,"l":26.025,"n":162768,"o":26.49,"t":"2026-04-01T04:00:00Z","v":27440161,"vw":26.439523},{"c":25.64,"h":26.06,"l":24.94,"n":165337,"o":25.34,"t":"2026-04-02T04:00:00Z","v":26944622,"vw":25.491922},{"c":25.97,"h":25.98,"l":25.28,"n":108096,"o":25.7,"t":"2026-04-06T04:00:00Z","v":16505965,"vw":25.776728},{"c":25.2,"h":25.475,"l":24.74,"n":149153,"o":25.46,"t":"2026-04-07T04:00:00Z","v":25396169,"vw":25.105053},{"c":28.03,"h":28.99,"l":27.595,"n":328204,"o":28.28,"t":"2026-04-08T04:00:00Z","v":52286995,"vw":28.256513},{"c":27.85,"h":28.12,"l":26.895,"n":170199,"o":27.82,"t":"2026-04-09T04:00:00Z","v":25713368,"vw":27.610437},{"c":27.98,"h":28.505,"l":27.44,"n":109259,"o":28.32,"t":"2026-04-10T04:00:00Z","v":19468739,"vw":27.862184},{"c":27.75,"h":27.8,"l":26.83,"n":114330,"o":27.1,"t":"2026-04-13T04:00:00Z","v":20061020,"vw":27.330201},{"c":28.69,"h":28.93,"l":28.04,"n":122690,"o":28.25,"t":"2026-04-14T04:00:00Z","v":20049514,"vw":28.654861},{"c":28.82,"h":29.13,"l":28.27,"n":106700,"o":28.74,"t":"2026-04-15T04:00:00Z","v":20615601,"vw":28.763392},{"c":27.31,"h":29.13,"l":27.16,"n":158573,"o":28.9,"t":"2026-04-16T04:00:00Z","v":32074611,"vw":27.591414},{"c":29.22,"h":30.16,"l":28.95,"n":196038,"o":29.06,"t":"2026-04-17T04:00:00Z","v":37525200,"vw":29.526981},{"c":29.01,"h":29.06,"l":28.5,"n":117162,"o":28.76,"t":"2026-04-20T04:00:00Z","v":19134280,"vw":28.868525},{"c":27.36,"h":28.96,"l":27.21,"n":156239,"o":28.93,"t":"2026-04-21T04:00:00Z","v":29166956,"vw":27.793504},{"c":26.94,"h":27.695,"l":26.71,"n":124511,"o":27.42,"t":"2026-04-22T04:00:00Z","v":17360862,"vw":27.153478},{"c":26.65,"h":27.33,"l":26.18,"n":113868,"o":26.79,"t":"2026-04-23T04:00:00Z","v":21057591,"vw":26.770009},{"c":27.17,"h":27.3,"l":26.53,"n":95512,"o":26.75,"t":"2026-04-24T04:00:00Z","v":17361155,"vw":27.031762},{"c":26.77,"h":27.05,"l":26.45,"n":114617,"o":26.73,"t":"2026-04-27T04:00:00Z","v":18880783,"vw":26.709791},{"c":26.3,"h":26.62,"l":26.12,"n":93460,"o":26.24,"t":"2026-04-28T04:00:00Z","v":15693929,"vw":26.322229},{"c":25.58,"h":26.02,"l":25.34,"n":151278,"o":26.01,"t":"2026-04-29T04:00:00Z","v":26211672,"vw":25.561174},{"c":26.51,"h":27.365,"l":26.18,"n":185078,"o":26.49,"t":"2026-04-30T04:00:00Z","v":28027975,"vw":26.703542},{"c":26.66,"h":27.31,"l":26.08,"n":151986,"o":26.63,"t":"2026-05-01T04:00:00Z","v":21982259,"vw":26.842231},{"c":25.67,"h":26.77,"l":25.25,"n":192229,"o":26.12,"t":"2026-05-04T04:00:00Z","v":31842190,"vw":25.73829},{"c":25.77,"h":26.29,"l":25.67,"n":255232,"o":25.74,"t":"2026-05-05T04:00:00Z","v":80405549,"vw":25.91566},{"c":27.52,"h":27.62,"l":26.79,"n":224700,"o":27.3,"t":"2026-05-06T04:00:00Z","v":50806810,"vw":27.281276},{"c":27,"h":28.05,"l":26.75,"n":133863,"o":27.615,"t":"2026-05-07T04:00:00Z","v":26335567,"vw":27.336664},{"c":26.38,"h":27.29,"l":26.25,"n":138238,"o":27.2,"t":"2026-05-08T04:00:00Z","v":29527246,"vw":26.682141},{"c":25.44,"h":26.01,"l":24.99,"n":177484,"o":25.86,"t":"2026-05-11T04:00:00Z","v":37240756,"vw":25.31508},{"c":24.85,"h":25.46,"l":24.735,"n":138466,"o":25.39,"t":"2026-05-12T04:00:00Z","v":30772902,"vw":24.921628},{"c":25.03,"h":25.2,"l":24.41,"n":120103,"o":24.725,"t":"2026-05-13T04:00:00Z","v":23074870,"vw":24.926212},{"c":25.2,"h":26.04,"l":25.19,"n":128727,"o":25.75,"t":"2026-05-14T04:00:00Z","v":22758596,"vw":25.574888},{"c":24.64,"h":25.14,"l":24.58,"n":107088,"o":24.87,"t":"2026-05-15T04:00:00Z","v":22807191,"vw":24.758296},{"c":24.91,"h":25.33,"l":24.65,"n":146039,"o":24.875,"t":"2026-05-18T04:00:00Z","v":27418237,"vw":24.911603},{"c":23.89,"h":24.7103,"l":23.67,"n":163639,"o":24.65,"t":"2026-05-19T04:00:00Z","v":29210151,"vw":23.938554},{"c":26.03,"h":26.34,"l":23.45,"n":240527,"o":24,"t":"2026-05-20T04:00:00Z","v":49193490,"vw":25.39072},{"c":26.18,"h":26.4851,"l":24.91,"n":188445,"o":25.44,"t":"2026-05-21T04:00:00Z","v":34182431,"vw":25.823268},{"c":25.98,"h":26.5,"l":25.82,"n":109088,"o":26.3,"t":"2026-05-22T04:00:00Z","v":17162460,"vw":26.050236},{"c":26.71,"h":27.09,"l":26.5,"n":136079,"o":26.815,"t":"2026-05-26T04:00:00Z","v":24978603,"vw":26.752637},{"c":27.98,"h":28.285,"l":27.355,"n":175787,"o":27.48,"t":"2026-05-27T04:00:00Z","v":32844462,"vw":27.930477},{"c":27.94,"h":28.28,"l":27.24,"n":131230,"o":27.34,"t":"2026-05-28T04:00:00Z","v":20160175,"vw":27.96317},{"c":28.06,"h":28.4,"l":27.76,"n":120587,"o":28.08,"t":"2026-05-29T04:00:00Z","v":36971816,"vw":28.065272},{"c":27.51,"h":28.085,"l":27.02,"n":158821,"o":27.51,"t":"2026-06-01T04:00:00Z","v":23439148,"vw":27.508953},{"c":27.64,"h":27.66,"l":27.1,"n":100421,"o":27.4,"t":"2026-06-02T04:00:00Z","v":18118071,"vw":27.493684},{"c":27.17,"h":27.81,"l":27.01,"n":128338,"o":27.25,"t":"2026-06-03T04:00:00Z","v":18209692,"vw":27.286248},{"c":27.85,"h":27.95,"l":27.12,"n":107422,"o":27.64,"t":"2026-06-04T04:00:00Z","v":17918180,"vw":27.64136},{"c":27.41,"h":28.09,"l":27.02,"n":118916,"o":27.64,"t":"2026-06-05T04:00:00Z","v":15915872,"vw":27.411499},{"c":27.01,"h":27.385,"l":26.935,"n":107516,"o":27.18,"t":"2026-06-08T04:00:00Z","v":15924962,"vw":27.10951},{"c":27.73,"h":28.21,"l":26.795,"n":152477,"o":27.53,"t":"2026-06-09T04:00:00Z","v":30325708,"vw":27.594424},{"c":25.99,"h":27.445,"l":25.7701,"n":152501,"o":27.3,"t":"2026-06-10T04:00:00Z","v":24295902,"vw":26.387271},{"c":28.12,"h":28.17,"l":25.65,"n":179182,"o":25.67,"t":"2026-06-11T04:00:00Z","v":30014022,"vw":27.237937},{"c":29.18,"h":29.195,"l":27.925,"n":199488,"o":28.74,"t":"2026-06-12T04:00:00Z","v":29554340,"vw":28.784744},{"c":30.12,"h":31.145,"l":29.985,"n":202119,"o":30.41,"t":"2026-06-15T04:00:00Z","v":37903750,"vw":30.374257},{"c":30.9,"h":31.05,"l":30.215,"n":148928,"o":30.51,"t":"2026-06-16T04:00:00Z","v":24487147,"vw":30.766975},{"c":29.91,"h":31.595,"l":29.86,"n":174335,"o":31.09,"t":"2026-06-17T04:00:00Z","v":24846262,"vw":30.661342},{"c":30.87,"h":31.3,"l":30.68,"n":116585,"o":31.18,"t":"2026-06-18T04:00:00Z","v":31481366,"vw":30.957746},{"c":30.19,"h":30.99,"l":29.865,"n":186054,"o":30.76,"t":"2026-06-22T04:00:00Z","v":31567421,"vw":30.312243},{"c":28.72,"h":28.885,"l":27,"n":248511,"o":27.4,"t":"2026-06-23T04:00:00Z","v":40342796,"vw":28.225204},{"c":28.91,"h":30,"l":28.785,"n":205136,"o":29.31,"t":"2026-06-24T04:00:00Z","v":31566884,"vw":29.223888},{"c":28.46,"h":29.89,"l":28.1301,"n":169956,"o":29.31,"t":"2026-06-25T04:00:00Z","v":29399382,"vw":28.763791},{"c":29.07,"h":29.13,"l":28.1302,"n":128443,"o":28.2,"t":"2026-06-26T04:00:00Z","v":32187080,"vw":28.938618},{"c":29.19,"h":29.6393,"l":29.025,"n":128123,"o":29.19,"t":"2026-06-29T04:00:00Z","v":19284256,"vw":29.266557},{"c":28.57,"h":29.12,"l":28.255,"n":116466,"o":28.94,"t":"2026-06-30T04:00:00Z","v":17825685,"vw":28.518881},{"c":28.52,"h":29.425,"l":28.48,"n":113328,"o":28.6,"t":"2026-07-01T04:00:00Z","v":18554524,"vw":28.810792},{"c":27.91,"h":29.15,"l":27.46,"n":135789,"o":28.91,"t":"2026-07-02T04:00:00Z","v":19205822,"vw":28.025417},{"c":27.51,"h":28.26,"l":27.385,"n":104352,"o":28,"t":"2026-07-06T04:00:00Z","v":15019420,"vw":27.587348},{"c":26.68,"h":27.57,"l":26.46,"n":138483,"o":27.34,"t":"2026-07-07T04:00:00Z","v":18243242,"vw":26.798904},{"c":25.64,"h":26.11,"l":25.27,"n":175545,"o":26.1,"t":"2026-07-08T04:00:00Z","v":27595150,"vw":25.625027},{"c":26.72,"h":27.04,"l":25.81,"n":104996,"o":25.97,"t":"2026-07-09T04:00:00Z","v":16733150,"vw":26.660759},{"c":26.83,"h":27.18,"l":26.395,"n":93770,"o":26.87,"t":"2026-07-10T04:00:00Z","v":12442090,"vw":26.891425},{"c":26.61,"h":27.3,"l":26.34,"n":108705,"o":26.505,"t":"2026-07-13T04:00:00Z","v":16290661,"vw":26.850117},{"c":26.5,"h":26.92,"l":26.255,"n":94559,"o":26.5,"t":"2026-07-14T04:00:00Z","v":14216148,"vw":26.522975},{"c":26.59,"h":27.225,"l":26.3805,"n":110173,"o":26.63,"t":"2026-07-15T04:00:00Z","v":19348040,"vw":26.717806},{"c":26.86,"h":26.86,"l":26.26,"n":87025,"o":26.49,"t":"2026-07-16T04:00:00Z","v":13947945,"vw":26.607027},{"c":26.41,"h":26.655,"l":25.86,"n":103591,"o":26.01,"t":"2026-07-17T04:00:00Z","v":16844259,"vw":26.372939},{"c":26.04,"h":26.77,"l":25.82,"n":106910,"o":26.61,"t":"2026-07-20T04:00:00Z","v":17759274,"vw":26.092852},{"c":26.16,"h":26.325,"l":25.82,"n":87332,"o":26.1,"t":"2026-07-21T04:00:00Z","v":16028225,"vw":26.137007},{"c":26.1,"h":26.485,"l":25.74,"n":90574,"o":25.98,"t":"2026-07-22T04:00:00Z","v":15858859,"vw":26.165684},{"c":25.27,"h":25.74,"l":25.1,"n":134809,"o":25.27,"t":"2026-07-23T04:00:00Z","v":24919512,"vw":25.38099},{"c":26.33,"h":27.015,"l":25.58,"n":142016,"o":25.65,"t":"2026-07-24T04:00:00Z","v":23008336,"vw":26.38154},{"c":27.12,"h":27.49,"l":26.67,"n":136377,"o":27.2,"t":"2026-07-27T04:00:00Z","v":21121288,"vw":27.041063},{"c":28.23,"h":28.315,"l":26.91,"n":162441,"o":27.09,"t":"2026-07-28T04:00:00Z","v":27063315,"vw":27.961719},{"c":27.81,"h":28.39,"l":27.33,"n":126284,"o":27.48,"t":"2026-07-29T04:00:00Z","v":20262906,"vw":27.900581},{"c":27.77,"h":27.935,"l":27.16,"n":127518,"o":27.67,"t":"2026-07-30T04:00:00Z","v":23657423,"vw":27.706738},{"c":27.81,"h":27.99,"l":27.28,"n":118228,"o":27.9,"t":"2026-07-31T04:00:00Z","v":17274926,"vw":27.763266},{"c":28.74,"h":29.085,"l":28.225,"n":109731,"o":28.47,"t":"2026-08-03T04:00:00Z","v":16754852,"vw":28.609232},{"c":29.59,"h":29.91,"l":29.29,"n":144313,"o":29.32,"t":"2026-08-04T04:00:00Z","v":22467633,"vw":29.604589},{"c":29.67,"h":30.22,"l":29.63,"n":112794,"o":29.755,"t":"2026-08-05T04:00:00Z","v":17043069,"vw":29.814114},{"c":28.79,"h":29.56,"l":28.77,"n":99340,"o":29.4,"t":"2026-08-06T04:00:00Z","v":13927463,"vw":29.124671},{"c":28.99,"h":29.27,"l":28.315,"n":95887,"o":29.27,"t":"2026-08-07T04:00:00Z","v":13362129,"vw":28.788543},{"c":27.75,"h":28.49,"l":27.7039,"n":126346,"o":28.3,"t":"2026-08-10T04:00:00Z","v":24267626,"vw":28.080937},{"c":27.73,"h":28.43,"l":27.55,"n":105136,"o":27.99,"t":"2026-08-11T04:00:00Z","v":13913165,"vw":27.857216},{"c":27.67,"h":28.11,"l":27.48,"n":86430,"o":27.92,"t":"2026-08-12T04:00:00Z","v":10896415,"vw":27.725999},{"c":28.42,"h":28.6,"l":27.95,"n":90594,"o":28.17,"t":"2026-08-13T04:00:00Z","v":13634164,"vw":28.341525},{"c":28.12,"h":28.79,"l":28.1,"n":93682,"o":28.4,"t":"2026-08-14T04:00:00Z","v":15050245,"vw":28.301374},{"c":27.73,"h":28.1,"l":27.55,"n":76250,"o":27.98,"t":"2026-08-17T04:00:00Z","v":13663321,"vw":27.748698},{"c":27.27,"h":27.66,"l":27.22,"n":75420,"o":27.4,"t":"2026-08-18T04:00:00Z","v":10996619,"vw":27.365983},{"c":26.69,"h":27.61,"l":26.625,"n":89272,"o":27.58,"t":"2026-08-19T04:00:00Z","v":16224129,"vw":27.002758},{"c":25.37,"h":26.275,"l":25.19,"n":148826,"o":26.2,"t":"2026-08-20T04:00:00Z","v":26811698,"vw":25.548736},{"c":25.73,"h":25.87,"l":25.46,"n":99840,"o":25.64,"t":"2026-08-21T04:00:00Z","v":17041365,"vw":25.693636},{"c":25.71,"h":26.42,"l":25.545,"n":104487,"o":26.04,"t":"2026-08-24T04:00:00Z","v":20280777,"vw":25.806009},{"c":26.14,"h":26.29,"l":25.71,"n":104366,"o":26.2,"t":"2026-08-25T04:00:00Z","v":19132201,"vw":25.98778},{"c":25.59,"h":26.46,"l":25.54,"n":88882,"o":26.21,"t":"2026-08-26T04:00:00Z","v":16182896,"vw":25.78666},{"c":24.95,"h":25.6,"l":24.905,"n":88844,"o":25.4,"t":"2026-08-27T04:00:00Z","v":15691605,"vw":25.186112},{"c":24.76,"h":25.48,"l":24.69,"n":95418,"o":25.2,"t":"2026-08-28T04:00:00Z","v":19185226,"vw":24.934656},{"c":23.89,"h":24.56,"l":23.89,"n":126396,"o":24.5,"t":"2026-08-31T04:00:00Z","v":31297968,"vw":24.031224},{"c":23.23,"h":23.97,"l":23.075,"n":132351,"o":23.6,"t":"2026-09-01T04:00:00Z","v":25346218,"vw":23.441608},{"c":23.74,"h":23.92,"l":23.35,"n":115915,"o":23.62,"t":"2026-09-02T04:00:00Z","v":22790506,"vw":23.637562},{"c":23.48,"h":23.9504,"l":23.26,"n":103122,"o":23.85,"t":"2026-09-03T04:00:00Z","v":19909100,"vw":23.434307},{"c":23.51,"h":23.64,"l":23.29,"n":95031,"o":23.45,"t":"2026-09-04T04:00:00Z","v":16192398,"vw":23.511789},{"c":23.2,"h":23.68,"l":23.15,"n":108767,"o":23.27,"t":"2026-09-08T04:00:00Z","v":18949389,"vw":23.336358},{"c":22.7,"h":23.02,"l":22.7,"n":120388,"o":22.935,"t":"2026-09-09T04:00:00Z","v":19350696,"vw":22.809054},{"c":22.47,"h":22.795,"l":22.28,"n":117210,"o":22.4,"t":"2026-09-10T04:00:00Z","v":20324104,"vw":22.46528},{"c":22.75,"h":23.17,"l":22.725,"n":93597,"o":23.06,"t":"2026-09-11T04:00:00Z","v":16373884,"vw":22.848064},{"c":22.56,"h":22.81,"l":22.11,"n":107226,"o":22.315,"t":"2026-09-14T04:00:00Z","v":17664445,"vw":22.556409},{"c":22.11,"h":22.82,"l":21.93,"n":113043,"o":22.82,"t":"2026-09-15T04:00:00Z","v":19613535,"vw":22.144508},{"c":22.35,"h":22.69,"l":21.985,"n":131813,"o":22.4,"t":"2026-09-16T04:00:00Z","v":25230726,"vw":22.364668},{"c":22.17,"h":22.95,"l":22.15,"n":100662,"o":22.7,"t":"2026-09-17T04:00:00Z","v":18270243,"vw":22.345265},{"c":21.84,"h":22.205,"l":21.81,"n":93017,"o":22.135,"t":"2026-09-18T04:00:00Z","v":27267735,"vw":21.909532},{"c":22.31,"h":22.45,"l":22.04,"n":100415,"o":22.34,"t":"2026-09-21T04:00:00Z","v":18254875,"vw":22.292951},{"c":22.28,"h":23.35,"l":22.13,"n":194079,"o":23.19,"t":"2026-09-22T04:00:00Z","v":40570199,"vw":22.542971},{"c":21.8,"h":22.16,"l":21.52,"n":133367,"o":22.075,"t":"2026-09-23T04:00:00Z","v":28791175,"vw":21.814014},{"c":21.79,"h":22.155,"l":21.45,"n":143003,"o":21.51,"t":"2026-09-24T04:00:00Z","v":28471895,"vw":21.804059},{"c":22.25,"h":22.67,"l":21.69,"n":115341,"o":21.96,"t":"2026-09-25T04:00:00Z","v":21984766,"vw":22.240505},{"c":22.14,"h":22.655,"l":21.85,"n":149517,"o":21.85,"t":"2026-09-28T04:00:00Z","v":31340380,"vw":22.247181},{"c":25.11,"h":25.29,"l":24,"n":380635,"o":24.39,"t":"2026-09-29T04:00:00Z","v":75498185,"vw":24.865844},{"c":24.54,"h":25.48,"l":24.54,"n":168617,"o":25.39,"t":"2026-09-30T04:00:00Z","v":36024637,"vw":24.922705},{"c":25.07,"h":25.17,"l":24.52,"n":148159,"o":24.66,"t":"2026-10-01T04:00:00Z","v":26483766,"vw":24.87763},{"c":25.76,"h":25.895,"l":25.22,"n":144981,"o":25.59,"t":"2026-10-02T04:00:00Z","v":27463636,"vw":25.688731},{"c":25.56,"h":25.94,"l":25.34,"n":117166,"o":25.89,"t":"2026-10-05T04:00:00Z","v":22062520,"vw":25.591609},{"c":26.58,"h":26.71,"l":25.82,"n":121242,"o":25.94,"t":"2026-10-06T04:00:00Z","v":23973317,"vw":26.492821},{"c":26.15,"h":26.47,"l":26,"n":85312,"o":26.3,"t":"2026-10-07T04:00:00Z","v":14806498,"vw":26.217182},{"c":26.13,"h":26.23,"l":25.51,"n":98793,"o":25.61,"t":"2026-10-08T04:00:00Z","v":23689906,"vw":26.053215},{"c":26.35,"h":26.455,"l":26.02,"n":87834,"o":26.15,"t":"2026-10-09T04:00:00Z","v":14442493,"vw":26.270012},{"c":26.48,"h":26.8599,"l":25.87,"n":80198,"o":26.07,"t":"2026-10-12T04:00:00Z","v":12736289,"vw":26.478042},{"c":26.73,"h":26.85,"l":26.44,"n":77786,"o":26.75,"t":"2026-10-13T04:00:00Z","v":15034882,"vw":26.66639},{"c":25.97,"h":26.53,"l":25.76,"n":93477,"o":26.47,"t":"2026-10-14T04:00:00Z","v":17420184,"vw":25.989611},{"c":26.46,"h":26.69,"l":25.82,"n":80949,"o":26.07,"t":"2026-10-15T04:00:00Z","v":16296272,"vw":26.344643}],"volatilityBars":[{"c":25.905,"h":26.1699,"l":25.76,"n":203,"o":25.79,"t":"2026-10-08T08:00:00Z","v":37963,"vw":25.939114},{"c":25.76,"h":25.783,"l":25.76,"n":2,"o":25.783,"t":"2026-10-08T08:15:00Z","v":453,"vw":25.777923},{"c":25.78,"h":25.87,"l":25.76,"n":67,"o":25.76,"t":"2026-10-08T08:30:00Z","v":5433,"vw":25.827311},{"c":25.77,"h":25.79,"l":25.77,"n":12,"o":25.77,"t":"2026-10-08T08:45:00Z","v":2500,"vw":25.78187},{"c":25.86,"h":25.86,"l":25.7721,"n":93,"o":25.78,"t":"2026-10-08T09:00:00Z","v":4629,"vw":25.80468},{"c":25.775,"h":25.89,"l":25.775,"n":23,"o":25.89,"t":"2026-10-08T09:15:00Z","v":200010,"vw":25.800174},{"c":25.8,"h":25.81,"l":25.75,"n":17,"o":25.81,"t":"2026-10-08T09:30:00Z","v":1330,"vw":25.794746},{"c":25.77,"h":25.78,"l":25.77,"n":4,"o":25.78,"t":"2026-10-08T09:45:00Z","v":1001,"vw":25.772708},{"c":25.75,"h":25.78,"l":25.75,"n":4,"o":25.78,"t":"2026-10-08T10:00:00Z","v":802,"vw":25.7575},{"c":25.69,"h":25.75,"l":25.69,"n":38,"o":25.75,"t":"2026-10-08T10:15:00Z","v":3735,"vw":25.71877},{"c":25.61,"h":25.66,"l":25.57,"n":34,"o":25.66,"t":"2026-10-08T10:30:00Z","v":5924,"vw":25.631547},{"c":25.67,"h":25.67,"l":25.58,"n":9,"o":25.58,"t":"2026-10-08T10:45:00Z","v":1541,"vw":25.605542},{"c":25.5475,"h":25.8,"l":25.47,"n":271,"o":25.7,"t":"2026-10-08T11:00:00Z","v":78701,"vw":25.574667},{"c":25.5334,"h":25.56,"l":25.5,"n":29,"o":25.51,"t":"2026-10-08T11:15:00Z","v":17310,"vw":25.511223},{"c":25.54,"h":25.58,"l":25.457,"n":81,"o":25.52,"t":"2026-10-08T11:30:00Z","v":13997,"vw":25.519625},{"c":25.56,"h":25.58,"l":25.5325,"n":46,"o":25.56,"t":"2026-10-08T11:45:00Z","v":18237,"vw":25.559988},{"c":25.61,"h":25.63,"l":25.55,"n":66,"o":25.55,"t":"2026-10-08T12:00:00Z","v":19650,"vw":25.588706},{"c":25.6,"h":25.6,"l":25.55,"n":41,"o":25.56,"t":"2026-10-08T12:15:00Z","v":8421,"vw":25.570992},{"c":25.5767,"h":25.6,"l":25.56,"n":38,"o":25.58,"t":"2026-10-08T12:30:00Z","v":6468,"vw":25.571328},{"c":25.542,"h":25.566,"l":25.5,"n":60,"o":25.56,"t":"2026-10-08T12:45:00Z","v":14744,"vw":25.52412},{"c":25.59,"h":25.59,"l":25.51,"n":72,"o":25.55,"t":"2026-10-08T13:00:00Z","v":10383,"vw":25.536235},{"c":25.62,"h":25.66,"l":25.58,"n":105,"o":25.59,"t":"2026-10-08T13:15:00Z","v":73261,"vw":25.614015},{"c":25.6763,"h":25.73,"l":25.51,"n":5899,"o":25.61,"t":"2026-10-08T13:30:00Z","v":1162864,"vw":25.611752},{"c":25.92,"h":25.935,"l":25.675,"n":4542,"o":25.675,"t":"2026-10-08T13:45:00Z","v":834204,"vw":25.809799},{"c":25.945,"h":25.965,"l":25.83,"n":3963,"o":25.92,"t":"2026-10-08T14:00:00Z","v":527210,"vw":25.889322},{"c":25.98,"h":26.03,"l":25.95,"n":2599,"o":25.95,"t":"2026-10-08T14:15:00Z","v":318174,"vw":25.991165},{"c":25.915,"h":26.04,"l":25.895,"n":2790,"o":25.975,"t":"2026-10-08T14:30:00Z","v":325216,"vw":25.963216},{"c":25.855,"h":25.915,"l":25.82,"n":3026,"o":25.915,"t":"2026-10-08T14:45:00Z","v":394181,"vw":25.857055},{"c":25.795,"h":25.8579,"l":25.76,"n":2687,"o":25.855,"t":"2026-10-08T15:00:00Z","v":393735,"vw":25.8078},{"c":25.775,"h":25.84,"l":25.735,"n":2800,"o":25.795,"t":"2026-10-08T15:15:00Z","v":313987,"vw":25.775919},{"c":25.77,"h":25.79,"l":25.72,"n":2358,"o":25.775,"t":"2026-10-08T15:30:00Z","v":240865,"vw":25.755189},{"c":25.84,"h":25.845,"l":25.765,"n":2122,"o":25.775,"t":"2026-10-08T15:45:00Z","v":234884,"vw":25.7986},{"c":25.9187,"h":25.94,"l":25.825,"n":2205,"o":25.835,"t":"2026-10-08T16:00:00Z","v":249269,"vw":25.87633},{"c":26.0299,"h":26.21,"l":25.91,"n":8428,"o":25.915,"t":"2026-10-08T16:15:00Z","v":1247169,"vw":26.064315},{"c":26.145,"h":26.21,"l":26.03,"n":3393,"o":26.03,"t":"2026-10-08T16:30:00Z","v":481491,"vw":26.124413},{"c":26.085,"h":26.185,"l":26.04,"n":4456,"o":26.14,"t":"2026-10-08T16:45:00Z","v":622169,"vw":26.119917},{"c":26.12,"h":26.1376,"l":26.005,"n":2950,"o":26.08,"t":"2026-10-08T17:00:00Z","v":380810,"vw":26.070314},{"c":26.11,"h":26.15,"l":26.0424,"n":3031,"o":26.115,"t":"2026-10-08T17:15:00Z","v":276028,"vw":26.096686},{"c":26.155,"h":26.16,"l":26.055,"n":3082,"o":26.11,"t":"2026-10-08T17:30:00Z","v":328952,"vw":26.105177},{"c":26.19,"h":26.21,"l":26.11,"n":3357,"o":26.155,"t":"2026-10-08T17:45:00Z","v":497085,"vw":26.164329},{"c":26.205,"h":26.215,"l":26.12,"n":4428,"o":26.195,"t":"2026-10-08T18:00:00Z","v":951635,"vw":26.17638},{"c":26.135,"h":26.23,"l":26.0984,"n":2485,"o":26.205,"t":"2026-10-08T18:15:00Z","v":273658,"vw":26.143791},{"c":26.0875,"h":26.149,"l":26.085,"n":2398,"o":26.135,"t":"2026-10-08T18:30:00Z","v":227449,"vw":26.120343},{"c":26.055,"h":26.1,"l":26.05,"n":2583,"o":26.08,"t":"2026-10-08T18:45:00Z","v":325629,"vw":26.072752},{"c":26.0624,"h":26.095,"l":26.02,"n":3139,"o":26.06,"t":"2026-10-08T19:00:00Z","v":351794,"vw":26.067676},{"c":26.055,"h":26.13,"l":26.01,"n":3844,"o":26.07,"t":"2026-10-08T19:15:00Z","v":456554,"vw":26.066697},{"c":26.055,"h":26.115,"l":26.0001,"n":4264,"o":26.06,"t":"2026-10-08T19:30:00Z","v":551121,"vw":26.06653},{"c":26.135,"h":26.18,"l":26.045,"n":10136,"o":26.05,"t":"2026-10-08T19:45:00Z","v":1796142,"vw":26.135026},{"c":26.1061,"h":26.13,"l":26.05,"n":140,"o":26.13,"t":"2026-10-08T20:00:00Z","v":9356686,"vw":26.129973},{"c":26.09,"h":26.09,"l":26.09,"n":5,"o":26.09,"t":"2026-10-08T20:30:00Z","v":344,"vw":26.09},{"c":26.082,"h":26.09,"l":26.07,"n":3,"o":26.09,"t":"2026-10-08T20:45:00Z","v":775,"vw":26.078387},{"c":26.13,"h":26.13,"l":26.12,"n":5,"o":26.13,"t":"2026-10-08T21:15:00Z","v":2100,"vw":26.122381},{"c":26.0793,"h":26.13,"l":26.078,"n":7,"o":26.1207,"t":"2026-10-08T21:45:00Z","v":1619,"vw":26.120734},{"c":26.0793,"h":26.0793,"l":26.0793,"n":1,"o":26.0793,"t":"2026-10-08T22:00:00Z","v":775,"vw":26.0793},{"c":26.0954,"h":26.1,"l":26.0954,"n":5,"o":26.1,"t":"2026-10-08T22:15:00Z","v":416,"vw":26.096567},{"c":26.13,"h":26.13,"l":26.1299,"n":12,"o":26.13,"t":"2026-10-08T22:30:00Z","v":3428,"vw":26.129961},{"c":26.1401,"h":26.1401,"l":26.1401,"n":1,"o":26.1401,"t":"2026-10-08T23:30:00Z","v":7000,"vw":26.1401},{"c":26.23,"h":26.31,"l":26.21,"n":70,"o":26.22,"t":"2026-10-09T08:00:00Z","v":8342,"vw":26.253809},{"c":26.3,"h":26.3,"l":26.29,"n":11,"o":26.29,"t":"2026-10-09T08:15:00Z","v":858,"vw":26.294567},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-10-09T08:30:00Z","v":100,"vw":26.3},{"c":26.37,"h":26.37,"l":26.33,"n":8,"o":26.33,"t":"2026-10-09T08:45:00Z","v":572,"vw":26.339412},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-09T09:00:00Z","v":124,"vw":26.4},{"c":26.34,"h":26.34,"l":26.34,"n":1,"o":26.34,"t":"2026-10-09T09:45:00Z","v":600,"vw":26.34},{"c":26.33,"h":26.33,"l":26.33,"n":2,"o":26.33,"t":"2026-10-09T10:00:00Z","v":500,"vw":26.33},{"c":26.11,"h":26.31,"l":26.1,"n":427,"o":26.31,"t":"2026-10-09T10:30:00Z","v":9512,"vw":26.218886},{"c":26.2584,"h":26.2584,"l":26.2069,"n":80,"o":26.2069,"t":"2026-10-09T11:00:00Z","v":2782,"vw":26.215714},{"c":26.25,"h":26.25,"l":26.22,"n":7,"o":26.23,"t":"2026-10-09T11:15:00Z","v":6550,"vw":26.227538},{"c":26.21,"h":26.26,"l":26.1294,"n":26,"o":26.1294,"t":"2026-10-09T11:30:00Z","v":2718,"vw":26.217618},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-09T11:45:00Z","v":200,"vw":26.25},{"c":26.35,"h":26.35,"l":26.28,"n":14,"o":26.28,"t":"2026-10-09T12:00:00Z","v":5259,"vw":26.285067},{"c":26.285,"h":26.34,"l":26.285,"n":27,"o":26.34,"t":"2026-10-09T12:15:00Z","v":16606,"vw":26.326173},{"c":26.22,"h":26.27,"l":26.22,"n":26,"o":26.26,"t":"2026-10-09T12:30:00Z","v":7164,"vw":26.250924},{"c":26.19,"h":26.24,"l":26.19,"n":17,"o":26.2,"t":"2026-10-09T12:45:00Z","v":22417,"vw":26.200384},{"c":26.27,"h":26.27,"l":26.1299,"n":5,"o":26.1299,"t":"2026-10-09T13:00:00Z","v":882,"vw":26.225443},{"c":26.18,"h":26.27,"l":26.18,"n":28,"o":26.27,"t":"2026-10-09T13:15:00Z","v":14416,"vw":26.207994},{"c":26.22,"h":26.38,"l":26.07,"n":5691,"o":26.15,"t":"2026-10-09T13:30:00Z","v":1042430,"vw":26.233819},{"c":26.345,"h":26.345,"l":26.15,"n":4562,"o":26.23,"t":"2026-10-09T13:45:00Z","v":555172,"vw":26.280861},{"c":26.34,"h":26.375,"l":26.295,"n":3806,"o":26.345,"t":"2026-10-09T14:00:00Z","v":462214,"vw":26.335721},{"c":26.375,"h":26.455,"l":26.33,"n":3201,"o":26.34,"t":"2026-10-09T14:15:00Z","v":476113,"vw":26.391162},{"c":26.335,"h":26.375,"l":26.3,"n":2547,"o":26.375,"t":"2026-10-09T14:30:00Z","v":389027,"vw":26.332767},{"c":26.25,"h":26.355,"l":26.23,"n":2999,"o":26.33,"t":"2026-10-09T14:45:00Z","v":431050,"vw":26.283403},{"c":26.335,"h":26.355,"l":26.245,"n":3942,"o":26.26,"t":"2026-10-09T15:00:00Z","v":776765,"vw":26.312842},{"c":26.255,"h":26.335,"l":26.24,"n":2487,"o":26.335,"t":"2026-10-09T15:15:00Z","v":281973,"vw":26.292715},{"c":26.256,"h":26.29,"l":26.24,"n":4280,"o":26.255,"t":"2026-10-09T15:30:00Z","v":506439,"vw":26.264337},{"c":26.275,"h":26.28,"l":26.22,"n":3331,"o":26.255,"t":"2026-10-09T15:45:00Z","v":287209,"vw":26.243954},{"c":26.27,"h":26.3,"l":26.255,"n":2581,"o":26.27,"t":"2026-10-09T16:00:00Z","v":229326,"vw":26.279521},{"c":26.315,"h":26.32,"l":26.275,"n":2533,"o":26.275,"t":"2026-10-09T16:15:00Z","v":248185,"vw":26.29655},{"c":26.2877,"h":26.33,"l":26.26,"n":1864,"o":26.32,"t":"2026-10-09T16:30:00Z","v":205241,"vw":26.288814},{"c":26.2995,"h":26.33,"l":26.285,"n":1961,"o":26.2871,"t":"2026-10-09T16:45:00Z","v":228304,"vw":26.304452},{"c":26.305,"h":26.34,"l":26.3,"n":2175,"o":26.3,"t":"2026-10-09T17:00:00Z","v":229244,"vw":26.324566},{"c":26.21,"h":26.31,"l":26.2,"n":2205,"o":26.305,"t":"2026-10-09T17:15:00Z","v":249498,"vw":26.257616},{"c":26.165,"h":26.22,"l":26.12,"n":3419,"o":26.205,"t":"2026-10-09T17:30:00Z","v":563113,"vw":26.151999},{"c":26.135,"h":26.185,"l":26.135,"n":2431,"o":26.165,"t":"2026-10-09T17:45:00Z","v":321881,"vw":26.161323},{"c":26.085,"h":26.15,"l":26.042,"n":2965,"o":26.135,"t":"2026-10-09T18:00:00Z","v":409203,"vw":26.109457},{"c":26.0547,"h":26.0951,"l":26.045,"n":2000,"o":26.075,"t":"2026-10-09T18:15:00Z","v":246186,"vw":26.07249},{"c":26.065,"h":26.07,"l":26.02,"n":2164,"o":26.05,"t":"2026-10-09T18:30:00Z","v":260246,"vw":26.041949},{"c":26.235,"h":26.24,"l":26.04,"n":4019,"o":26.065,"t":"2026-10-09T18:45:00Z","v":653909,"vw":26.145599},{"c":26.225,"h":26.26,"l":26.2,"n":3507,"o":26.235,"t":"2026-10-09T19:00:00Z","v":518073,"vw":26.223876},{"c":26.26,"h":26.28,"l":26.205,"n":2507,"o":26.225,"t":"2026-10-09T19:15:00Z","v":640059,"vw":26.235044},{"c":26.315,"h":26.345,"l":26.23,"n":3933,"o":26.26,"t":"2026-10-09T19:30:00Z","v":584751,"vw":26.289624},{"c":26.345,"h":26.375,"l":26.26,"n":9481,"o":26.32,"t":"2026-10-09T19:45:00Z","v":1670163,"vw":26.318907},{"c":26.34,"h":26.36,"l":26.32,"n":134,"o":26.35,"t":"2026-10-09T20:00:00Z","v":1742623,"vw":26.350001},{"c":26.35,"h":26.35,"l":26.2835,"n":5,"o":26.2835,"t":"2026-10-09T20:30:00Z","v":899,"vw":26.316625},{"c":26.3,"h":26.3001,"l":26.3,"n":3,"o":26.3001,"t":"2026-10-09T20:45:00Z","v":725,"vw":26.300071},{"c":26.35,"h":26.35,"l":26.3112,"n":3,"o":26.3112,"t":"2026-10-09T21:00:00Z","v":555,"vw":26.318521},{"c":26.32,"h":26.32,"l":26.32,"n":1,"o":26.32,"t":"2026-10-09T21:15:00Z","v":188,"vw":26.32},{"c":26.33,"h":26.33,"l":26.33,"n":2,"o":26.33,"t":"2026-10-09T21:30:00Z","v":156,"vw":26.33},{"c":26.27,"h":26.31,"l":26.27,"n":8,"o":26.31,"t":"2026-10-09T21:45:00Z","v":4420,"vw":26.274655},{"c":26.31,"h":26.31,"l":26.31,"n":2,"o":26.31,"t":"2026-10-09T22:00:00Z","v":231,"vw":26.31},{"c":26.27,"h":26.27,"l":26.27,"n":1,"o":26.27,"t":"2026-10-09T22:15:00Z","v":100,"vw":26.27},{"c":26.33,"h":26.33,"l":26.33,"n":22,"o":26.33,"t":"2026-10-09T23:30:00Z","v":1419,"vw":26.33},{"c":26.3454,"h":26.3454,"l":26.32,"n":4,"o":26.32,"t":"2026-10-09T23:45:00Z","v":1300,"vw":26.340165},{"c":26.38,"h":26.5078,"l":26.33,"n":74,"o":26.36,"t":"2026-10-12T08:00:00Z","v":9433,"vw":26.408483},{"c":26.29,"h":26.3,"l":26.28,"n":11,"o":26.3,"t":"2026-10-12T08:45:00Z","v":1730,"vw":26.28861},{"c":26.2,"h":26.23,"l":26.2,"n":4,"o":26.23,"t":"2026-10-12T09:15:00Z","v":1001,"vw":26.209063},{"c":26.21,"h":26.21,"l":26.21,"n":6,"o":26.21,"t":"2026-10-12T09:30:00Z","v":226,"vw":26.21},{"c":26.26,"h":26.26,"l":26.26,"n":2,"o":26.26,"t":"2026-10-12T09:45:00Z","v":317,"vw":26.26},{"c":26.21,"h":26.22,"l":26.21,"n":11,"o":26.22,"t":"2026-10-12T10:15:00Z","v":1110,"vw":26.211232},{"c":26.185,"h":26.27,"l":26.185,"n":20,"o":26.27,"t":"2026-10-12T11:00:00Z","v":5174,"vw":26.217971},{"c":26.16,"h":26.21,"l":26.16,"n":11,"o":26.1842,"t":"2026-10-12T11:15:00Z","v":1830,"vw":26.200976},{"c":26.16,"h":26.16,"l":26.16,"n":1,"o":26.16,"t":"2026-10-12T11:30:00Z","v":100,"vw":26.16},{"c":26.18,"h":26.19,"l":26.17,"n":6,"o":26.17,"t":"2026-10-12T11:45:00Z","v":1013,"vw":26.181564},{"c":26.2,"h":26.22,"l":26.2,"n":12,"o":26.21,"t":"2026-10-12T12:15:00Z","v":3511,"vw":26.208235},{"c":26.08,"h":26.2,"l":26.08,"n":40,"o":26.2,"t":"2026-10-12T12:30:00Z","v":7886,"vw":26.132685},{"c":26.1,"h":26.128,"l":26.1,"n":13,"o":26.12,"t":"2026-10-12T12:45:00Z","v":4350,"vw":26.115052},{"c":26.1,"h":26.1,"l":26.02,"n":40,"o":26.1,"t":"2026-10-12T13:00:00Z","v":12320,"vw":26.082704},{"c":26.07,"h":26.08,"l":26.04,"n":28,"o":26.0419,"t":"2026-10-12T13:15:00Z","v":17757,"vw":26.046382},{"c":26.0099,"h":26.185,"l":25.87,"n":4537,"o":26.07,"t":"2026-10-12T13:30:00Z","v":894160,"vw":26.040169},{"c":26.205,"h":26.205,"l":25.94,"n":3358,"o":26.01,"t":"2026-10-12T13:45:00Z","v":800746,"vw":26.057145},{"c":26.735,"h":26.8,"l":26.18,"n":7352,"o":26.205,"t":"2026-10-12T14:00:00Z","v":1215160,"vw":26.502181},{"c":26.725,"h":26.735,"l":26.59,"n":3773,"o":26.73,"t":"2026-10-12T14:15:00Z","v":564636,"vw":26.66361},{"c":26.725,"h":26.78,"l":26.685,"n":3505,"o":26.725,"t":"2026-10-12T14:30:00Z","v":585561,"vw":26.732259},{"c":26.665,"h":26.8599,"l":26.64,"n":3651,"o":26.73,"t":"2026-10-12T14:45:00Z","v":671757,"vw":26.768406},{"c":26.635,"h":26.67,"l":26.575,"n":2862,"o":26.6625,"t":"2026-10-12T15:00:00Z","v":416324,"vw":26.626965},{"c":26.69,"h":26.72,"l":26.635,"n":2684,"o":26.635,"t":"2026-10-12T15:15:00Z","v":273235,"vw":26.686399},{"c":26.715,"h":26.75,"l":26.69,"n":2478,"o":26.6901,"t":"2026-10-12T15:30:00Z","v":322462,"vw":26.720487},{"c":26.64,"h":26.73,"l":26.62,"n":2185,"o":26.715,"t":"2026-10-12T15:45:00Z","v":267853,"vw":26.670352},{"c":26.6069,"h":26.655,"l":26.58,"n":2206,"o":26.64,"t":"2026-10-12T16:00:00Z","v":232132,"vw":26.613493},{"c":26.605,"h":26.63,"l":26.575,"n":2083,"o":26.6001,"t":"2026-10-12T16:15:00Z","v":224589,"vw":26.60242},{"c":26.555,"h":26.63,"l":26.555,"n":1989,"o":26.605,"t":"2026-10-12T16:30:00Z","v":167114,"vw":26.584489},{"c":26.595,"h":26.6,"l":26.55,"n":2132,"o":26.555,"t":"2026-10-12T16:45:00Z","v":186677,"vw":26.57594},{"c":26.6199,"h":26.625,"l":26.5801,"n":1834,"o":26.59,"t":"2026-10-12T17:00:00Z","v":105276,"vw":26.60021},{"c":26.58,"h":26.63,"l":26.58,"n":2027,"o":26.619,"t":"2026-10-12T17:15:00Z","v":174287,"vw":26.60963},{"c":26.525,"h":26.59,"l":26.525,"n":1728,"o":26.585,"t":"2026-10-12T17:30:00Z","v":144265,"vw":26.555894},{"c":26.49,"h":26.55,"l":26.49,"n":2064,"o":26.5277,"t":"2026-10-12T17:45:00Z","v":223495,"vw":26.517528},{"c":26.455,"h":26.5,"l":26.42,"n":2068,"o":26.4918,"t":"2026-10-12T18:00:00Z","v":209818,"vw":26.44524},{"c":26.4575,"h":26.46,"l":26.415,"n":2080,"o":26.4525,"t":"2026-10-12T18:15:00Z","v":173598,"vw":26.433432},{"c":26.445,"h":26.455,"l":26.37,"n":2329,"o":26.455,"t":"2026-10-12T18:30:00Z","v":315907,"vw":26.41916},{"c":26.445,"h":26.54,"l":26.415,"n":3102,"o":26.4425,"t":"2026-10-12T18:45:00Z","v":617998,"vw":26.483539},{"c":26.415,"h":26.48,"l":26.41,"n":2446,"o":26.445,"t":"2026-10-12T19:00:00Z","v":309469,"vw":26.440543},{"c":26.395,"h":26.46,"l":26.39,"n":2467,"o":26.415,"t":"2026-10-12T19:15:00Z","v":252942,"vw":26.428758},{"c":26.435,"h":26.45,"l":26.39,"n":3001,"o":26.39,"t":"2026-10-12T19:30:00Z","v":288328,"vw":26.42985},{"c":26.49,"h":26.49,"l":26.4,"n":9591,"o":26.43,"t":"2026-10-12T19:45:00Z","v":1440139,"vw":26.447512},{"c":26.48,"h":26.48,"l":26.48,"n":114,"o":26.48,"t":"2026-10-12T20:00:00Z","v":1548020,"vw":26.48},{"c":26.41,"h":26.4236,"l":26.41,"n":2,"o":26.4236,"t":"2026-10-12T20:15:00Z","v":624,"vw":26.420897},{"c":26.45,"h":26.47,"l":26.45,"n":4,"o":26.47,"t":"2026-10-12T20:30:00Z","v":1225,"vw":26.462313},{"c":26.47,"h":26.47,"l":26.41,"n":3,"o":26.41,"t":"2026-10-12T21:00:00Z","v":3297,"vw":26.46625},{"c":26.4208,"h":26.4762,"l":26.4208,"n":4,"o":26.4762,"t":"2026-10-12T21:15:00Z","v":789,"vw":26.436686},{"c":26.48,"h":26.48,"l":26.44,"n":4,"o":26.44,"t":"2026-10-12T21:30:00Z","v":1224,"vw":26.44675},{"c":26.48,"h":26.48,"l":26.48,"n":2,"o":26.48,"t":"2026-10-12T21:45:00Z","v":197,"vw":26.48},{"c":26.47,"h":26.4724,"l":26.46,"n":12,"o":26.4724,"t":"2026-10-12T22:45:00Z","v":21241,"vw":26.467534},{"c":26.4201,"h":26.48,"l":26.41,"n":6,"o":26.48,"t":"2026-10-12T23:15:00Z","v":4500,"vw":26.421669},{"c":26.45,"h":26.45,"l":26.45,"n":2,"o":26.45,"t":"2026-10-12T23:45:00Z","v":681,"vw":26.45},{"c":26.6,"h":26.6,"l":26.47,"n":123,"o":26.56,"t":"2026-10-13T08:00:00Z","v":33770,"vw":26.531205},{"c":26.64,"h":26.64,"l":26.64,"n":9,"o":26.64,"t":"2026-10-13T08:15:00Z","v":783,"vw":26.64},{"c":26.62,"h":26.63,"l":26.62,"n":11,"o":26.63,"t":"2026-10-13T08:30:00Z","v":1262,"vw":26.622483},{"c":26.61,"h":26.625,"l":26.6,"n":13,"o":26.61,"t":"2026-10-13T08:45:00Z","v":2133,"vw":26.612053},{"c":26.61,"h":26.62,"l":26.61,"n":5,"o":26.62,"t":"2026-10-13T09:00:00Z","v":940,"vw":26.618901},{"c":26.61,"h":26.61,"l":26.61,"n":3,"o":26.61,"t":"2026-10-13T09:15:00Z","v":120,"vw":26.61},{"c":26.65,"h":26.68,"l":26.64,"n":23,"o":26.64,"t":"2026-10-13T09:30:00Z","v":2804,"vw":26.652689},{"c":26.82,"h":27,"l":26.68,"n":332,"o":26.68,"t":"2026-10-13T10:00:00Z","v":87769,"vw":26.961447},{"c":26.75,"h":26.77,"l":26.73,"n":12,"o":26.73,"t":"2026-10-13T10:30:00Z","v":1161,"vw":26.752978},{"c":26.7,"h":26.72,"l":26.68,"n":45,"o":26.7,"t":"2026-10-13T10:45:00Z","v":4559,"vw":26.69999},{"c":26.76,"h":26.7776,"l":26.64,"n":79,"o":26.68,"t":"2026-10-13T11:00:00Z","v":13092,"vw":26.73508},{"c":26.7723,"h":26.7723,"l":26.72,"n":58,"o":26.7644,"t":"2026-10-13T11:15:00Z","v":18679,"vw":26.759185},{"c":26.83,"h":26.85,"l":26.78,"n":53,"o":26.78,"t":"2026-10-13T11:30:00Z","v":11674,"vw":26.822874},{"c":26.7935,"h":26.83,"l":26.75,"n":31,"o":26.82,"t":"2026-10-13T11:45:00Z","v":32439,"vw":26.76027},{"c":26.8498,"h":26.8498,"l":26.8,"n":23,"o":26.8,"t":"2026-10-13T12:00:00Z","v":13042,"vw":26.82557},{"c":26.85,"h":26.85,"l":26.82,"n":20,"o":26.8492,"t":"2026-10-13T12:15:00Z","v":7951,"vw":26.844579},{"c":26.84,"h":26.88,"l":26.84,"n":20,"o":26.84,"t":"2026-10-13T12:30:00Z","v":4463,"vw":26.848419},{"c":26.9,"h":26.9,"l":26.8,"n":59,"o":26.835,"t":"2026-10-13T12:45:00Z","v":14572,"vw":26.839517},{"c":26.7889,"h":26.9,"l":26.7889,"n":108,"o":26.9,"t":"2026-10-13T13:00:00Z","v":23946,"vw":26.828618},{"c":26.74,"h":26.86,"l":26.73,"n":71,"o":26.8,"t":"2026-10-13T13:15:00Z","v":40976,"vw":26.762768},{"c":26.735,"h":26.83,"l":26.61,"n":5509,"o":26.75,"t":"2026-10-13T13:30:00Z","v":1091048,"vw":26.744114},{"c":26.585,"h":26.79,"l":26.58,"n":3815,"o":26.735,"t":"2026-10-13T13:45:00Z","v":635490,"vw":26.64089},{"c":26.495,"h":26.59,"l":26.45,"n":3220,"o":26.59,"t":"2026-10-13T14:00:00Z","v":426116,"vw":26.516492},{"c":26.57,"h":26.63,"l":26.48,"n":2851,"o":26.495,"t":"2026-10-13T14:15:00Z","v":412060,"vw":26.558399},{"c":26.485,"h":26.6,"l":26.485,"n":3219,"o":26.57,"t":"2026-10-13T14:30:00Z","v":760483,"vw":26.557042},{"c":26.615,"h":26.65,"l":26.48,"n":2694,"o":26.485,"t":"2026-10-13T14:45:00Z","v":484180,"vw":26.565897},{"c":26.69,"h":26.7,"l":26.6,"n":2612,"o":26.615,"t":"2026-10-13T15:00:00Z","v":392520,"vw":26.640351},{"c":26.625,"h":26.69,"l":26.58,"n":2273,"o":26.685,"t":"2026-10-13T15:15:00Z","v":339624,"vw":26.628532},{"c":26.565,"h":26.65,"l":26.555,"n":2267,"o":26.62,"t":"2026-10-13T15:30:00Z","v":305718,"vw":26.610259},{"c":26.545,"h":26.57,"l":26.5,"n":1627,"o":26.5625,"t":"2026-10-13T15:45:00Z","v":232738,"vw":26.532834},{"c":26.46,"h":26.55,"l":26.44,"n":1923,"o":26.545,"t":"2026-10-13T16:00:00Z","v":323896,"vw":26.487705},{"c":26.4974,"h":26.52,"l":26.46,"n":1674,"o":26.465,"t":"2026-10-13T16:15:00Z","v":171449,"vw":26.487084},{"c":26.54,"h":26.54,"l":26.49,"n":1559,"o":26.49,"t":"2026-10-13T16:30:00Z","v":193681,"vw":26.513868},{"c":26.575,"h":26.59,"l":26.5,"n":2166,"o":26.535,"t":"2026-10-13T16:45:00Z","v":443831,"vw":26.544461},{"c":26.58,"h":26.635,"l":26.56,"n":2402,"o":26.57,"t":"2026-10-13T17:00:00Z","v":441260,"vw":26.596742},{"c":26.66,"h":26.66,"l":26.575,"n":2247,"o":26.5801,"t":"2026-10-13T17:15:00Z","v":413164,"vw":26.615271},{"c":26.705,"h":26.72,"l":26.65,"n":2140,"o":26.655,"t":"2026-10-13T17:30:00Z","v":338071,"vw":26.689036},{"c":26.6501,"h":26.71,"l":26.62,"n":2132,"o":26.7,"t":"2026-10-13T17:45:00Z","v":265352,"vw":26.651663},{"c":26.69,"h":26.77,"l":26.64,"n":2493,"o":26.65,"t":"2026-10-13T18:00:00Z","v":275520,"vw":26.713686},{"c":26.72,"h":26.7299,"l":26.655,"n":2182,"o":26.69,"t":"2026-10-13T18:15:00Z","v":229548,"vw":26.688794},{"c":26.7601,"h":26.78,"l":26.7,"n":2875,"o":26.725,"t":"2026-10-13T18:30:00Z","v":511609,"vw":26.729978},{"c":26.82,"h":26.835,"l":26.75,"n":3180,"o":26.765,"t":"2026-10-13T18:45:00Z","v":606558,"vw":26.799981},{"c":26.8101,"h":26.85,"l":26.785,"n":2254,"o":26.82,"t":"2026-10-13T19:00:00Z","v":345714,"vw":26.822502},{"c":26.75,"h":26.82,"l":26.73,"n":2501,"o":26.81,"t":"2026-10-13T19:15:00Z","v":277655,"vw":26.770677},{"c":26.73,"h":26.76,"l":26.7,"n":4390,"o":26.74,"t":"2026-10-13T19:30:00Z","v":704355,"vw":26.733921},{"c":26.73,"h":26.765,"l":26.65,"n":10040,"o":26.725,"t":"2026-10-13T19:45:00Z","v":1932202,"vw":26.711408},{"c":26.68,"h":26.73,"l":26.6568,"n":140,"o":26.73,"t":"2026-10-13T20:00:00Z","v":1972329,"vw":26.729922},{"c":26.6518,"h":26.71,"l":26.6518,"n":27,"o":26.68,"t":"2026-10-13T20:15:00Z","v":7293,"vw":26.665249},{"c":26.6604,"h":26.6604,"l":26.6604,"n":1,"o":26.6604,"t":"2026-10-13T20:30:00Z","v":100,"vw":26.6604},{"c":26.6527,"h":26.6527,"l":26.6527,"n":1,"o":26.6527,"t":"2026-10-13T20:45:00Z","v":1000,"vw":26.6527},{"c":26.66,"h":26.675,"l":26.66,"n":3,"o":26.675,"t":"2026-10-13T21:00:00Z","v":1750,"vw":26.66428},{"c":26.73,"h":26.73,"l":26.7,"n":6,"o":26.7,"t":"2026-10-13T21:15:00Z","v":1328,"vw":26.72165},{"c":26.7,"h":26.73,"l":26.7,"n":3,"o":26.73,"t":"2026-10-13T21:30:00Z","v":617,"vw":26.72451},{"c":26.72,"h":26.7287,"l":26.72,"n":4,"o":26.7287,"t":"2026-10-13T22:15:00Z","v":228,"vw":26.72435},{"c":26.7293,"h":26.73,"l":26.72,"n":4,"o":26.72,"t":"2026-10-13T22:30:00Z","v":3462,"vw":26.72834},{"c":26.71,"h":26.729,"l":26.704,"n":3,"o":26.704,"t":"2026-10-13T22:45:00Z","v":1850,"vw":26.724595},{"c":26.7269,"h":26.7269,"l":26.71,"n":3,"o":26.71,"t":"2026-10-13T23:15:00Z","v":1080,"vw":26.724647},{"c":26.815,"h":26.815,"l":26.76,"n":52,"o":26.79,"t":"2026-10-14T08:00:00Z","v":5706,"vw":26.785353},{"c":26.815,"h":26.815,"l":26.815,"n":2,"o":26.815,"t":"2026-10-14T08:15:00Z","v":160,"vw":26.815},{"c":26.82,"h":26.82,"l":26.815,"n":4,"o":26.815,"t":"2026-10-14T08:30:00Z","v":548,"vw":26.818822},{"c":26.81,"h":26.81,"l":26.81,"n":1,"o":26.81,"t":"2026-10-14T08:45:00Z","v":100,"vw":26.81},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-14T09:00:00Z","v":373,"vw":26.78},{"c":26.79,"h":26.79,"l":26.76,"n":9,"o":26.79,"t":"2026-10-14T10:00:00Z","v":1723,"vw":26.785761},{"c":26.78,"h":26.78,"l":26.78,"n":2,"o":26.78,"t":"2026-10-14T10:15:00Z","v":1016,"vw":26.78},{"c":26.735,"h":26.78,"l":26.735,"n":15,"o":26.78,"t":"2026-10-14T11:00:00Z","v":3141,"vw":26.748933},{"c":26.74,"h":26.75,"l":26.74,"n":7,"o":26.75,"t":"2026-10-14T11:15:00Z","v":4081,"vw":26.741002},{"c":26.74,"h":26.74,"l":26.72,"n":10,"o":26.72,"t":"2026-10-14T11:30:00Z","v":1998,"vw":26.722319},{"c":26.75,"h":26.75,"l":26.7,"n":5,"o":26.7,"t":"2026-10-14T11:45:00Z","v":1720,"vw":26.71718},{"c":26.73,"h":26.73,"l":26.72,"n":2,"o":26.72,"t":"2026-10-14T12:00:00Z","v":350,"vw":26.722857},{"c":26.75,"h":26.75,"l":26.72,"n":10,"o":26.72,"t":"2026-10-14T12:15:00Z","v":1360,"vw":26.73063},{"c":26.3,"h":26.69,"l":26.29,"n":261,"o":26.69,"t":"2026-10-14T12:30:00Z","v":41332,"vw":26.43277},{"c":26.2997,"h":26.4,"l":26.26,"n":141,"o":26.3175,"t":"2026-10-14T12:45:00Z","v":56836,"vw":26.359038},{"c":26.4,"h":26.4,"l":26.28,"n":151,"o":26.28,"t":"2026-10-14T13:00:00Z","v":92497,"vw":26.341323},{"c":26.41,"h":26.4458,"l":26.3577,"n":194,"o":26.4386,"t":"2026-10-14T13:15:00Z","v":67449,"vw":26.401646},{"c":26.155,"h":26.53,"l":26.15,"n":5635,"o":26.47,"t":"2026-10-14T13:30:00Z","v":1279457,"vw":26.308079},{"c":26.06,"h":26.2,"l":26.04,"n":5738,"o":26.155,"t":"2026-10-14T13:45:00Z","v":1118918,"vw":26.1117},{"c":25.99,"h":26.08,"l":25.88,"n":5397,"o":26.06,"t":"2026-10-14T14:00:00Z","v":955712,"vw":25.967931},{"c":26.025,"h":26.115,"l":25.98,"n":3963,"o":25.995,"t":"2026-10-14T14:15:00Z","v":826608,"vw":26.032312},{"c":26.165,"h":26.215,"l":26.025,"n":3163,"o":26.025,"t":"2026-10-14T14:30:00Z","v":479240,"vw":26.133181},{"c":26.045,"h":26.165,"l":25.95,"n":5795,"o":26.165,"t":"2026-10-14T14:45:00Z","v":1298646,"vw":26.013697},{"c":26.005,"h":26.05,"l":25.955,"n":2603,"o":26.05,"t":"2026-10-14T15:00:00Z","v":335997,"vw":26.000337},{"c":25.985,"h":26.055,"l":25.97,"n":2693,"o":26.005,"t":"2026-10-14T15:15:00Z","v":296887,"vw":26.015696},{"c":25.94,"h":26,"l":25.89,"n":2504,"o":25.985,"t":"2026-10-14T15:30:00Z","v":318215,"vw":25.948299},{"c":26.015,"h":26.05,"l":25.93,"n":2912,"o":25.94,"t":"2026-10-14T15:45:00Z","v":395760,"vw":26.007917},{"c":25.925,"h":26.02,"l":25.91,"n":3060,"o":26.02,"t":"2026-10-14T16:00:00Z","v":511593,"vw":25.947143},{"c":25.8799,"h":25.94,"l":25.87,"n":3319,"o":25.925,"t":"2026-10-14T16:15:00Z","v":460372,"vw":25.898484},{"c":25.8401,"h":25.895,"l":25.825,"n":3060,"o":25.877,"t":"2026-10-14T16:30:00Z","v":446363,"vw":25.852286},{"c":25.895,"h":25.895,"l":25.825,"n":2464,"o":25.845,"t":"2026-10-14T16:45:00Z","v":359012,"vw":25.85241},{"c":25.885,"h":25.925,"l":25.855,"n":2132,"o":25.895,"t":"2026-10-14T17:00:00Z","v":287855,"vw":25.882756},{"c":25.897,"h":25.945,"l":25.865,"n":2020,"o":25.89,"t":"2026-10-14T17:15:00Z","v":305072,"vw":25.901491},{"c":25.825,"h":25.905,"l":25.805,"n":1992,"o":25.89,"t":"2026-10-14T17:30:00Z","v":313160,"vw":25.848768},{"c":25.79,"h":25.835,"l":25.76,"n":2038,"o":25.825,"t":"2026-10-14T17:45:00Z","v":297732,"vw":25.799206},{"c":25.827,"h":25.84,"l":25.765,"n":2337,"o":25.79,"t":"2026-10-14T18:00:00Z","v":335011,"vw":25.805343},{"c":25.85,"h":25.86,"l":25.82,"n":2172,"o":25.825,"t":"2026-10-14T18:15:00Z","v":227429,"vw":25.840151},{"c":25.8776,"h":25.9,"l":25.8334,"n":2544,"o":25.855,"t":"2026-10-14T18:30:00Z","v":286049,"vw":25.8698},{"c":25.925,"h":25.935,"l":25.85,"n":2707,"o":25.875,"t":"2026-10-14T18:45:00Z","v":306413,"vw":25.891984},{"c":25.925,"h":25.935,"l":25.87,"n":2557,"o":25.925,"t":"2026-10-14T19:00:00Z","v":311320,"vw":25.911244},{"c":25.965,"h":26.055,"l":25.925,"n":4211,"o":25.925,"t":"2026-10-14T19:15:00Z","v":764724,"vw":25.982757},{"c":25.865,"h":26.005,"l":25.86,"n":4043,"o":25.965,"t":"2026-10-14T19:30:00Z","v":607111,"vw":25.924201},{"c":25.985,"h":25.99,"l":25.82,"n":10519,"o":25.865,"t":"2026-10-14T19:45:00Z","v":1625920,"vw":25.919434},{"c":26.0036,"h":26.1,"l":25.97,"n":164,"o":25.985,"t":"2026-10-14T20:00:00Z","v":2313675,"vw":25.970452},{"c":25.9003,"h":25.97,"l":25.9003,"n":9,"o":25.97,"t":"2026-10-14T20:15:00Z","v":19407,"vw":25.928131},{"c":25.92,"h":25.98,"l":25.91,"n":16,"o":25.98,"t":"2026-10-14T20:30:00Z","v":862,"vw":25.92815},{"c":25.96,"h":25.96,"l":25.96,"n":2,"o":25.96,"t":"2026-10-14T20:45:00Z","v":126,"vw":25.96},{"c":25.94,"h":25.96,"l":25.9133,"n":5,"o":25.9133,"t":"2026-10-14T21:00:00Z","v":1702,"vw":25.919191},{"c":25.93,"h":25.93,"l":25.93,"n":6,"o":25.93,"t":"2026-10-14T21:15:00Z","v":601,"vw":25.93},{"c":25.95,"h":25.9592,"l":25.95,"n":4,"o":25.9592,"t":"2026-10-14T21:30:00Z","v":700,"vw":25.95575},{"c":25.89,"h":25.92,"l":25.89,"n":28,"o":25.9162,"t":"2026-10-14T21:45:00Z","v":9118,"vw":25.910967},{"c":25.94,"h":25.94,"l":25.94,"n":4,"o":25.94,"t":"2026-10-14T22:00:00Z","v":407,"vw":25.94},{"c":25.91,"h":25.91,"l":25.8663,"n":22,"o":25.8663,"t":"2026-10-14T22:15:00Z","v":922,"vw":25.891515},{"c":25.93,"h":25.93,"l":25.89,"n":16,"o":25.91,"t":"2026-10-14T22:30:00Z","v":3075,"vw":25.903},{"c":25.86,"h":25.9881,"l":25.86,"n":19,"o":25.935,"t":"2026-10-14T22:45:00Z","v":2451,"vw":25.959201},{"c":25.86,"h":25.91,"l":25.86,"n":28,"o":25.86,"t":"2026-10-14T23:00:00Z","v":4697,"vw":25.878699},{"c":25.9,"h":25.945,"l":25.85,"n":65,"o":25.89,"t":"2026-10-14T23:15:00Z","v":2879,"vw":25.882221},{"c":25.8435,"h":25.9,"l":25.83,"n":31,"o":25.9,"t":"2026-10-14T23:30:00Z","v":4046,"vw":25.861859},{"c":25.85,"h":25.85,"l":25.82,"n":27,"o":25.83,"t":"2026-10-14T23:45:00Z","v":3024,"vw":25.84235},{"c":26.02,"h":26.09,"l":25.89,"n":172,"o":25.95,"t":"2026-10-15T08:00:00Z","v":11717,"vw":25.972696},{"c":26.04,"h":26.04,"l":25.99,"n":19,"o":25.99,"t":"2026-10-15T08:15:00Z","v":1309,"vw":26.031635},{"c":26.07,"h":26.11,"l":26.07,"n":24,"o":26.08,"t":"2026-10-15T08:30:00Z","v":2675,"vw":26.095741},{"c":26.11,"h":26.11,"l":26.04,"n":10,"o":26.04,"t":"2026-10-15T08:45:00Z","v":629,"vw":26.084125},{"c":26.05,"h":26.11,"l":26.05,"n":11,"o":26.08,"t":"2026-10-15T09:00:00Z","v":2975,"vw":26.083915},{"c":26.05,"h":26.05,"l":26.05,"n":2,"o":26.05,"t":"2026-10-15T09:15:00Z","v":191,"vw":26.05},{"c":26.1,"h":26.12,"l":26.1,"n":5,"o":26.11,"t":"2026-10-15T10:30:00Z","v":551,"vw":26.110906},{"c":26.07,"h":26.1,"l":26.06,"n":20,"o":26.1,"t":"2026-10-15T10:45:00Z","v":2727,"vw":26.07992},{"c":26,"h":26.1199,"l":25.87,"n":30,"o":26.11,"t":"2026-10-15T11:00:00Z","v":7977,"vw":26.040383},{"c":26.04,"h":26.04,"l":26,"n":9,"o":26,"t":"2026-10-15T11:15:00Z","v":5690,"vw":26.003581},{"c":25.96,"h":26.01,"l":25.96,"n":14,"o":26.01,"t":"2026-10-15T11:30:00Z","v":845,"vw":25.999845},{"c":25.97,"h":26,"l":25.97,"n":18,"o":26,"t":"2026-10-15T11:45:00Z","v":2331,"vw":25.986635},{"c":26.02,"h":26.04,"l":26,"n":13,"o":26,"t":"2026-10-15T12:00:00Z","v":3527,"vw":26.01579},{"c":26.01,"h":26.08,"l":26.01,"n":13,"o":26.04,"t":"2026-10-15T12:15:00Z","v":4130,"vw":26.050061},{"c":26.1187,"h":26.1187,"l":26.01,"n":33,"o":26.02,"t":"2026-10-15T12:30:00Z","v":17925,"vw":26.079473},{"c":26.08,"h":26.1,"l":26.03,"n":20,"o":26.0701,"t":"2026-10-15T12:45:00Z","v":4862,"vw":26.063591},{"c":26.06,"h":26.12,"l":26.0324,"n":26,"o":26.0442,"t":"2026-10-15T13:00:00Z","v":8651,"vw":26.083178},{"c":26.08,"h":26.12,"l":26.02,"n":30,"o":26.084,"t":"2026-10-15T13:15:00Z","v":2742,"vw":26.07242},{"c":25.89,"h":26.18,"l":25.89,"n":5825,"o":26.07,"t":"2026-10-15T13:30:00Z","v":1201542,"vw":26.077974},{"c":25.9201,"h":25.99,"l":25.82,"n":4990,"o":25.9,"t":"2026-10-15T13:45:00Z","v":874566,"vw":25.892324},{"c":26.075,"h":26.1,"l":25.89,"n":3928,"o":25.915,"t":"2026-10-15T14:00:00Z","v":554914,"vw":26.028428},{"c":25.98,"h":26.0885,"l":25.96,"n":3077,"o":26.085,"t":"2026-10-15T14:15:00Z","v":357806,"vw":26.009735},{"c":26.1,"h":26.15,"l":25.98,"n":3724,"o":25.98,"t":"2026-10-15T14:30:00Z","v":485406,"vw":26.054043},{"c":26.2601,"h":26.275,"l":26.095,"n":3490,"o":26.105,"t":"2026-10-15T14:45:00Z","v":508044,"vw":26.200306},{"c":26.425,"h":26.45,"l":26.265,"n":4140,"o":26.265,"t":"2026-10-15T15:00:00Z","v":537889,"vw":26.377533},{"c":26.425,"h":26.515,"l":26.41,"n":3358,"o":26.43,"t":"2026-10-15T15:15:00Z","v":717682,"vw":26.45747},{"c":26.375,"h":26.4278,"l":26.33,"n":2439,"o":26.425,"t":"2026-10-15T15:30:00Z","v":287875,"vw":26.370721},{"c":26.3999,"h":26.4,"l":26.345,"n":2332,"o":26.375,"t":"2026-10-15T15:45:00Z","v":293334,"vw":26.374319},{"c":26.285,"h":26.405,"l":26.28,"n":2209,"o":26.395,"t":"2026-10-15T16:00:00Z","v":303551,"vw":26.350059},{"c":26.27,"h":26.326,"l":26.24,"n":2821,"o":26.285,"t":"2026-10-15T16:15:00Z","v":408778,"vw":26.285442},{"c":26.295,"h":26.3025,"l":26.24,"n":2596,"o":26.27,"t":"2026-10-15T16:30:00Z","v":423754,"vw":26.268808},{"c":26.295,"h":26.305,"l":26.25,"n":1535,"o":26.295,"t":"2026-10-15T16:45:00Z","v":176612,"vw":26.2839},{"c":26.47,"h":26.475,"l":26.415,"n":600,"o":26.42,"t":"2026-10-15T18:00:00Z","v":973912,"vw":26.442934},{"c":26.475,"h":26.495,"l":26.45,"n":2347,"o":26.47,"t":"2026-10-15T18:15:00Z","v":366644,"vw":26.469308},{"c":26.515,"h":26.54,"l":26.46,"n":2991,"o":26.47,"t":"2026-10-15T18:30:00Z","v":536940,"vw":26.497593},{"c":26.535,"h":26.565,"l":26.51,"n":2944,"o":26.515,"t":"2026-10-15T18:45:00Z","v":675971,"vw":26.545649},{"c":26.62,"h":26.66,"l":26.52,"n":3679,"o":26.53,"t":"2026-10-15T19:00:00Z","v":782405,"vw":26.602332},{"c":26.605,"h":26.69,"l":26.595,"n":3534,"o":26.625,"t":"2026-10-15T19:15:00Z","v":474674,"vw":26.640642},{"c":26.51,"h":26.65,"l":26.47,"n":4521,"o":26.61,"t":"2026-10-15T19:30:00Z","v":678965,"vw":26.538847},{"c":26.435,"h":26.515,"l":26.4,"n":13087,"o":26.515,"t":"2026-10-15T19:45:00Z","v":2261298,"vw":26.451942},{"c":26.49,"h":26.49,"l":26.46,"n":114,"o":26.46,"t":"2026-10-15T20:00:00Z","v":2311899,"vw":26.460009},{"c":26.43,"h":26.48,"l":26.43,"n":31,"o":26.4359,"t":"2026-10-15T20:15:00Z","v":7174,"vw":26.435112},{"c":26.4964,"h":26.4964,"l":26.4964,"n":1,"o":26.4964,"t":"2026-10-15T20:30:00Z","v":5000,"vw":26.4964}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25603152314688543,"strike":34.2347043232218,"iv":3.654508970984126,"gamma":0.07056315124465652,"theta":-0.4992449398771919,"vega":0.0023576466293948675,"rho":0.00006314967162331125,"breakevenPct":30.498433016907615},{"delta":0.15,"premium":0.20939222753081332,"strike":32.06414330612927,"iv":2.7310596798023057,"gamma":0.22843207659646578,"theta":-0.38923687388381223,"vega":0.003198548356053356,"rho":0.00009880273433657708,"breakevenPct":22.109479885206493},{"delta":0.2,"premium":0.06782608695652174,"strike":26.967391304347824,"iv":0.43799782608695653,"gamma":0.4532913043478261,"theta":-0.08293695652173913,"vega":0.0038173913043478263,"rho":0.00013651567664758313,"breakevenPct":2.289887973153034},{"delta":0.25,"premium":0.08993367722918202,"strike":26.875276344878408,"iv":0.42725722181282244,"gamma":0.5111763448784082,"theta":-0.0875611274871039,"vega":0.004149005158437731,"rho":0.00017142318581063766,"breakevenPct":2.025009542593982},{"delta":0.3,"premium":0.11204126750184229,"strike":26.78316138540899,"iv":0.4165166175386883,"gamma":0.5690613854089904,"theta":-0.09218529845246867,"vega":0.004480619012527634,"rho":0.00020633069497369216,"breakevenPct":1.7601311120349306},{"delta":0.35,"premium":0.13414885777450258,"strike":26.69104642593957,"iv":0.4057760132645542,"gamma":0.6269464259395726,"theta":-0.09680946941783344,"vega":0.004812232866617539,"rho":0.00024123820413674666,"breakevenPct":1.4952526814758789},{"delta":0.4,"premium":0.15625644804716288,"strike":26.598931466470155,"iv":0.39503540899042006,"gamma":0.6848314664701548,"theta":-0.10143364038319823,"vega":0.005143846720707443,"rho":0.0002761457132998012,"breakevenPct":1.230374250916827},{"delta":0.45,"premium":0.17836403831982317,"strike":26.506816507000735,"iv":0.3842948047162859,"gamma":0.742716507000737,"theta":-0.10605781134856301,"vega":0.0054754605747973474,"rho":0.00031105322246285575,"breakevenPct":0.965495820357775},{"delta":0.5,"premium":0.23257899934167217,"strike":26.423798551678736,"iv":0.3950978604344964,"gamma":0.7080915404871626,"theta":-0.1056532258064516,"vega":0.005317116524028966,"rho":0.0003453718529687694,"breakevenPct":0.856517408325418},{"delta":0.55,"premium":0.28935977616853203,"strike":26.341507570770244,"iv":0.40762254772876894,"gamma":0.6660737656352863,"theta":-0.10484677419354839,"vega":0.005119618169848584,"rho":0.0003796434240571579,"breakevenPct":0.7599975290910901},{"delta":0.6,"premium":0.3461405529953917,"strike":26.25921658986175,"iv":0.42014723502304147,"gamma":0.6240559907834101,"theta":-0.10404032258064516,"vega":0.004922119815668202,"rho":0.00041391499514554624,"breakevenPct":0.6634776498567624},{"delta":0.65,"premium":0.40292132982225154,"strike":26.17692560895326,"iv":0.43267192231731405,"gamma":0.5820382159315338,"theta":-0.10323387096774193,"vega":0.00472462146148782,"rho":0.0004481865662339347,"breakevenPct":0.5669577706224345},{"delta":0.7,"premium":0.45970210664911126,"strike":26.094634628044766,"iv":0.4451966096115866,"gamma":0.5400204410796576,"theta":-0.10242741935483872,"vega":0.004527123107307439,"rho":0.00048245813732232306,"breakevenPct":0.4704378913881068},{"delta":0.75,"premium":0.5164828834759712,"strike":26.012343647136273,"iv":0.45772129690585917,"gamma":0.49800266622778144,"theta":-0.10162096774193549,"vega":0.004329624753127057,"rho":0.0005167297084107116,"breakevenPct":0.37391801215377884},{"delta":0.8,"premium":2.756369395819929,"strike":23.919909885252608,"iv":2.1478767954279974,"gamma":0.31763868257232564,"theta":-0.33990363443397137,"vega":0.0037678029608255777,"rho":0.0004918938393681323,"breakevenPct":0.9318171815078972},{"delta":0.85,"premium":5.381509861490425,"strike":21.472745044373333,"iv":4.1340847900491635,"gamma":0.11286066206918,"theta":-0.6203784984739367,"vega":0.0031416887970909654,"rho":0.00045662724559655896,"breakevenPct":1.6052020653187975},{"delta":0.9,"premium":9.3629500497182,"strike":17.6120499502818,"iv":7.160841631166515,"gamma":0.017973182929516565,"theta":-0.8794417259416386,"vega":0.0023970485628634726,"rho":0.00038535108031675865,"breakevenPct":2.0620506999621706}],"put":[{"delta":0.1,"premium":0.36118662112916233,"strike":19.618662112916233,"iv":5.00084750185081,"gamma":0.02575606104884599,"theta":-0.6137144258253722,"vega":0.0023967855282683655,"rho":-0.00008026253297200319,"breakevenPct":27.13781501404816},{"delta":0.15,"premium":0.26940722861007393,"strike":22.37545844964269,"iv":3.0945648529479843,"gamma":0.19590983786738625,"theta":-0.4238707310471943,"vega":0.0031187771351399727,"rho":-0.00011278350307267433,"breakevenPct":16.360002947284844},{"delta":0.2,"premium":0.1353332778445057,"strike":24.87514227747532,"iv":1.2492787474666152,"gamma":0.41542029451056817,"theta":-0.19064953722154304,"vega":0.003795482559181371,"rho":-0.00014403365310159468,"breakevenPct":6.394971624552355},{"delta":0.25,"premium":0.09037744641192917,"strike":26.042715128922026,"iv":0.41708887853370613,"gamma":0.5318328052190121,"theta":-0.0875623796210003,"vega":0.004219602360981672,"rho":-0.00017817304296439788,"breakevenPct":1.8072732405974372},{"delta":0.3,"premium":0.11833643988816403,"strike":26.120378999689343,"iv":0.4137959304131718,"gamma":0.5638924510717614,"theta":-0.09094852438645543,"vega":0.004437061199130165,"rho":-0.00021467635632765078,"breakevenPct":1.6192108974605315},{"delta":0.35,"premium":0.14629543336439887,"strike":26.198042870456664,"iv":0.4105029822926375,"gamma":0.5959520969245107,"theta":-0.09433466915191052,"vega":0.004654520037278658,"rho":-0.0002511796696909036,"breakevenPct":1.4311485543236255},{"delta":0.4,"premium":0.17425442684063375,"strike":26.27570674122398,"iv":0.4072100341721031,"gamma":0.62801174277726,"theta":-0.09772081391736565,"vega":0.004871978875427152,"rho":-0.00028768298305415657,"breakevenPct":1.2430862111867196},{"delta":0.45,"premium":0.20221342031686862,"strike":26.353370611991302,"iv":0.4039170860515688,"gamma":0.6600713886300094,"theta":-0.10110695868282076,"vega":0.005089437713575644,"rho":-0.0003241862964174094,"breakevenPct":1.0550238680498136},{"delta":0.5,"premium":0.23017241379310344,"strike":26.43103448275862,"iv":0.40062413793103446,"gamma":0.6921310344827586,"theta":-0.10449310344827586,"vega":0.005306896551724138,"rho":-0.00036068960978066225,"breakevenPct":0.8669615249129077},{"delta":0.55,"premium":0.28660572337042955,"strike":26.52967673555909,"iv":0.42028696343402244,"gamma":0.7053016428192898,"theta":-0.11206428192898785,"vega":0.005470323264440911,"rho":-0.0003979151210740958,"breakevenPct":0.7072606424946634},{"delta":0.6,"premium":0.5687996820349761,"strike":26.794647588765237,"iv":0.621956279809221,"gamma":0.5687091679915209,"theta":-0.15281679915209326,"vega":0.005205352411234764,"rho":-0.0004408666302425323,"breakevenPct":0.7724256272029489},{"delta":0.65,"premium":0.8509936406995232,"strike":27.059618441971384,"iv":0.8236255961844199,"gamma":0.4321166931637519,"theta":-0.19356931637519875,"vega":0.004940381558028616,"rho":-0.000483818139410969,"breakevenPct":0.8375906119112347},{"delta":0.7,"premium":1.1331875993640699,"strike":27.32458929517753,"iv":1.0252949125596185,"gamma":0.2955242183359831,"theta":-0.23432183359830416,"vega":0.004675410704822469,"rho":-0.0005267696485794055,"breakevenPct":0.9027555966195204},{"delta":0.75,"premium":1.146927710843373,"strike":27.37274096385542,"iv":0.9849896084337347,"gamma":0.26129759036144584,"theta":-0.2177010542168674,"vega":0.004347289156626506,"rho":-0.0005626944188525848,"breakevenPct":0.7725567422926668},{"delta":0.8,"premium":0.6833813409539025,"strike":27.04121742608447,"iv":0.49985883681783655,"gamma":0.4221445343156033,"theta":-0.09379150365753618,"vega":0.0038929325751443406,"rho":-0.0005861190592709484,"breakevenPct":0.2730378920523453},{"delta":0.85,"premium":5.16897048423034,"strike":31.311190716322283,"iv":2.9390116622021805,"gamma":0.05836797488684944,"theta":-0.4759546375929951,"vega":0.0031859933244009603,"rho":-0.000738556081582349,"breakevenPct":1.0888375630270821},{"delta":0.9,"premium":10.326718082932928,"strike":36.493014059588994,"iv":4.463043376003232,"gamma":0.030170711043520978,"theta":-0.5510556540505493,"vega":0.00239410091049074,"rho":-0.0009116082242746605,"breakevenPct":0.9977450750810938}]},"raw":{"call":[{"delta":0.1,"premium":0.25603152314688543,"strike":34.2347043232218,"iv":3.654508970984126,"gamma":0.07056315124465652,"theta":-0.4992449398771919,"vega":0.0023576466293948675,"rho":0.00006314967162331125,"breakevenPct":30.498433016907615},{"delta":0.15,"premium":0.20939222753081332,"strike":32.06414330612927,"iv":2.7310596798023057,"gamma":0.22843207659646578,"theta":-0.38923687388381223,"vega":0.003198548356053356,"rho":0.00009880273433657708,"breakevenPct":22.109479885206493},{"delta":0.2,"premium":0.06782608695652174,"strike":26.967391304347824,"iv":0.43799782608695653,"gamma":0.4532913043478261,"theta":-0.08293695652173913,"vega":0.0038173913043478263,"rho":0.00013651567664758313,"breakevenPct":2.289887973153034},{"delta":0.25,"premium":0.08993367722918202,"strike":26.875276344878408,"iv":0.42725722181282244,"gamma":0.5111763448784082,"theta":-0.0875611274871039,"vega":0.004149005158437731,"rho":0.00017142318581063766,"breakevenPct":2.025009542593982},{"delta":0.3,"premium":0.11204126750184229,"strike":26.78316138540899,"iv":0.4165166175386883,"gamma":0.5690613854089904,"theta":-0.09218529845246867,"vega":0.004480619012527634,"rho":0.00020633069497369216,"breakevenPct":1.7601311120349306},{"delta":0.35,"premium":0.13414885777450258,"strike":26.69104642593957,"iv":0.4057760132645542,"gamma":0.6269464259395726,"theta":-0.09680946941783344,"vega":0.004812232866617539,"rho":0.00024123820413674666,"breakevenPct":1.4952526814758789},{"delta":0.4,"premium":0.15625644804716288,"strike":26.598931466470155,"iv":0.39503540899042006,"gamma":0.6848314664701548,"theta":-0.10143364038319823,"vega":0.005143846720707443,"rho":0.0002761457132998012,"breakevenPct":1.230374250916827},{"delta":0.45,"premium":0.17836403831982317,"strike":26.506816507000735,"iv":0.3842948047162859,"gamma":0.742716507000737,"theta":-0.10605781134856301,"vega":0.0054754605747973474,"rho":0.00031105322246285575,"breakevenPct":0.965495820357775},{"delta":0.5,"premium":0.23257899934167217,"strike":26.423798551678736,"iv":0.3950978604344964,"gamma":0.7080915404871626,"theta":-0.1056532258064516,"vega":0.005317116524028966,"rho":0.0003453718529687694,"breakevenPct":0.856517408325418},{"delta":0.55,"premium":0.28935977616853203,"strike":26.341507570770244,"iv":0.40762254772876894,"gamma":0.6660737656352863,"theta":-0.10484677419354839,"vega":0.005119618169848584,"rho":0.0003796434240571579,"breakevenPct":0.7599975290910901},{"delta":0.6,"premium":0.3461405529953917,"strike":26.25921658986175,"iv":0.42014723502304147,"gamma":0.6240559907834101,"theta":-0.10404032258064516,"vega":0.004922119815668202,"rho":0.00041391499514554624,"breakevenPct":0.6634776498567624},{"delta":0.65,"premium":0.40292132982225154,"strike":26.17692560895326,"iv":0.43267192231731405,"gamma":0.5820382159315338,"theta":-0.10323387096774193,"vega":0.00472462146148782,"rho":0.0004481865662339347,"breakevenPct":0.5669577706224345},{"delta":0.7,"premium":0.45970210664911126,"strike":26.094634628044766,"iv":0.4451966096115866,"gamma":0.5400204410796576,"theta":-0.10242741935483872,"vega":0.004527123107307439,"rho":0.00048245813732232306,"breakevenPct":0.4704378913881068},{"delta":0.75,"premium":0.5164828834759712,"strike":26.012343647136273,"iv":0.45772129690585917,"gamma":0.49800266622778144,"theta":-0.10162096774193549,"vega":0.004329624753127057,"rho":0.0005167297084107116,"breakevenPct":0.37391801215377884},{"delta":0.8,"premium":2.756369395819929,"strike":23.919909885252608,"iv":2.1478767954279974,"gamma":0.31763868257232564,"theta":-0.33990363443397137,"vega":0.0037678029608255777,"rho":0.0004918938393681323,"breakevenPct":0.9318171815078972},{"delta":0.85,"premium":5.381509861490425,"strike":21.472745044373333,"iv":4.1340847900491635,"gamma":0.11286066206918,"theta":-0.6203784984739367,"vega":0.0031416887970909654,"rho":0.00045662724559655896,"breakevenPct":1.6052020653187975},{"delta":0.9,"premium":9.3629500497182,"strike":17.6120499502818,"iv":7.160841631166515,"gamma":0.017973182929516565,"theta":-0.8794417259416386,"vega":0.0023970485628634726,"rho":0.00038535108031675865,"breakevenPct":2.0620506999621706}],"put":[{"delta":0.1,"premium":0.36118662112916233,"strike":19.618662112916233,"iv":5.00084750185081,"gamma":0.02575606104884599,"theta":-0.6137144258253722,"vega":0.0023967855282683655,"rho":-0.00008026253297200319,"breakevenPct":27.13781501404816},{"delta":0.15,"premium":0.26940722861007393,"strike":22.37545844964269,"iv":3.0945648529479843,"gamma":0.19590983786738625,"theta":-0.4238707310471943,"vega":0.0031187771351399727,"rho":-0.00011278350307267433,"breakevenPct":16.360002947284844},{"delta":0.2,"premium":0.1353332778445057,"strike":24.87514227747532,"iv":1.2492787474666152,"gamma":0.41542029451056817,"theta":-0.19064953722154304,"vega":0.003795482559181371,"rho":-0.00014403365310159468,"breakevenPct":6.394971624552355},{"delta":0.25,"premium":0.09037744641192917,"strike":26.042715128922026,"iv":0.41708887853370613,"gamma":0.5318328052190121,"theta":-0.0875623796210003,"vega":0.004219602360981672,"rho":-0.00017817304296439788,"breakevenPct":1.8072732405974372},{"delta":0.3,"premium":0.11833643988816403,"strike":26.120378999689343,"iv":0.4137959304131718,"gamma":0.5638924510717614,"theta":-0.09094852438645543,"vega":0.004437061199130165,"rho":-0.00021467635632765078,"breakevenPct":1.6192108974605315},{"delta":0.35,"premium":0.14629543336439887,"strike":26.198042870456664,"iv":0.4105029822926375,"gamma":0.5959520969245107,"theta":-0.09433466915191052,"vega":0.004654520037278658,"rho":-0.0002511796696909036,"breakevenPct":1.4311485543236255},{"delta":0.4,"premium":0.17425442684063375,"strike":26.27570674122398,"iv":0.4072100341721031,"gamma":0.62801174277726,"theta":-0.09772081391736565,"vega":0.004871978875427152,"rho":-0.00028768298305415657,"breakevenPct":1.2430862111867196},{"delta":0.45,"premium":0.20221342031686862,"strike":26.353370611991302,"iv":0.4039170860515688,"gamma":0.6600713886300094,"theta":-0.10110695868282076,"vega":0.005089437713575644,"rho":-0.0003241862964174094,"breakevenPct":1.0550238680498136},{"delta":0.5,"premium":0.23017241379310344,"strike":26.43103448275862,"iv":0.40062413793103446,"gamma":0.6921310344827586,"theta":-0.10449310344827586,"vega":0.005306896551724138,"rho":-0.00036068960978066225,"breakevenPct":0.8669615249129077},{"delta":0.55,"premium":0.28660572337042955,"strike":26.52967673555909,"iv":0.42028696343402244,"gamma":0.7053016428192898,"theta":-0.11206428192898785,"vega":0.005470323264440911,"rho":-0.0003979151210740958,"breakevenPct":0.7072606424946634},{"delta":0.6,"premium":0.5687996820349761,"strike":26.794647588765237,"iv":0.621956279809221,"gamma":0.5687091679915209,"theta":-0.15281679915209326,"vega":0.005205352411234764,"rho":-0.0004408666302425323,"breakevenPct":0.7724256272029489},{"delta":0.65,"premium":0.8509936406995232,"strike":27.059618441971384,"iv":0.8236255961844199,"gamma":0.4321166931637519,"theta":-0.19356931637519875,"vega":0.004940381558028616,"rho":-0.000483818139410969,"breakevenPct":0.8375906119112347},{"delta":0.7,"premium":1.1331875993640699,"strike":27.32458929517753,"iv":1.0252949125596185,"gamma":0.2955242183359831,"theta":-0.23432183359830416,"vega":0.004675410704822469,"rho":-0.0005267696485794055,"breakevenPct":0.9027555966195204},{"delta":0.75,"premium":1.146927710843373,"strike":27.37274096385542,"iv":0.9849896084337347,"gamma":0.26129759036144584,"theta":-0.2177010542168674,"vega":0.004347289156626506,"rho":-0.0005626944188525848,"breakevenPct":0.7725567422926668},{"delta":0.8,"premium":0.6833813409539025,"strike":27.04121742608447,"iv":0.49985883681783655,"gamma":0.4221445343156033,"theta":-0.09379150365753618,"vega":0.0038929325751443406,"rho":-0.0005861190592709484,"breakevenPct":0.2730378920523453},{"delta":0.85,"premium":5.16897048423034,"strike":31.311190716322283,"iv":2.9390116622021805,"gamma":0.05836797488684944,"theta":-0.4759546375929951,"vega":0.0031859933244009603,"rho":-0.000738556081582349,"breakevenPct":1.0888375630270821},{"delta":0.9,"premium":10.326718082932928,"strike":36.493014059588994,"iv":4.463043376003232,"gamma":0.030170711043520978,"theta":-0.5510556540505493,"vega":0.00239410091049074,"rho":-0.0009116082242746605,"breakevenPct":0.9977450750810938}]}},"errors":["fundamentals:provider_http_429"],"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"}}