{"symbol":"GTES","url":"https://intraalpha.com/companies/GTES","capturedAt":"2026-10-22T19:13:35.617Z","state":"ready","quote":{"symbol":"GTES","last_price":24.9,"prev_close":26.71,"regular_close":24.87,"change":-1.81,"change_pct":-6.7765,"regular_change":-1.84,"regular_change_pct":-6.8888,"extended_change":0.03,"extended_change_pct":0.1206,"bid":24.87,"ask":24.91,"bid_size":400,"ask_size":200,"volume":1455743,"vwap":24.930694,"open":26.11,"high":26.397,"low":24.28,"close":24.87,"trade_count":22483,"last_trade_at":"2026-10-22T19:13:24.562499796Z","last_quote_at":"2026-10-22T19:13:27.390562058Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T15:13:17.89201467-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"GTES","fetched_at":"2026-10-22T19:13:35.028495+00:00","name":"Gates Industrial Corporation plc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Gates Industrial Corporation plc manufactures and sells engineered power transmission and fluid power solutions worldwide. The company is headquartered in Denver, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6761668000,"ebitda":739800000,"pe_ratio":18.55,"peg_ratio":null,"book_value":13.91,"dividend_per_share":null,"dividend_yield":null,"eps":1.44,"revenue_ttm":3504600000,"gross_profit_ttm":1420500000,"profit_margin":0.104,"operating_margin_ttm":0.153,"return_on_assets_ttm":0.0444,"return_on_equity_ttm":0.104,"quarterly_earnings_growth":2.058,"quarterly_revenue_growth":0.066,"analyst_target_price":33.25,"analyst_number":2,"beta":1.285,"fifty_two_week_high":30.34,"fifty_two_week_low":20.88,"fifty_day_ma":26.32,"two_hundred_day_ma":25.67,"shares_outstanding":253151000,"forward_pe":13.87,"price_to_sales":1.929,"price_to_book":1.895,"ev_to_revenue":2.343,"ev_to_ebitda":11.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T19:13:35.028495+00:00"},"optionObservedAt":"2026-10-22T19:12:53.995Z","bars":[{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-15T13:05:00Z","v":200,"vw":25.74},{"c":25.62,"h":26.065,"l":25.62,"n":42,"o":25.75,"t":"2026-10-15T13:30:00Z","v":5318,"vw":25.779491},{"c":25.6,"h":25.6,"l":25.54,"n":22,"o":25.54,"t":"2026-10-15T13:35:00Z","v":744,"vw":25.562},{"c":25.52,"h":25.52,"l":25.435,"n":56,"o":25.47,"t":"2026-10-15T13:45:00Z","v":1367,"vw":25.461786},{"c":25.543326,"h":25.543326,"l":25.46,"n":17,"o":25.46,"t":"2026-10-15T13:50:00Z","v":772,"vw":25.517488},{"c":25.37,"h":25.415723,"l":25.37,"n":48,"o":25.415723,"t":"2026-10-15T13:55:00Z","v":735,"vw":25.399927},{"c":25.44,"h":25.64,"l":25.42,"n":222,"o":25.42,"t":"2026-10-15T14:00:00Z","v":30274,"vw":25.446346},{"c":25.53,"h":25.53,"l":25.47,"n":90,"o":25.47,"t":"2026-10-15T14:05:00Z","v":8984,"vw":25.509606},{"c":25.395,"h":25.52,"l":25.395,"n":82,"o":25.47,"t":"2026-10-15T14:10:00Z","v":3008,"vw":25.464969},{"c":25.46,"h":25.465,"l":25.395,"n":72,"o":25.395,"t":"2026-10-15T14:15:00Z","v":2509,"vw":25.449958},{"c":25.54,"h":25.555,"l":25.49,"n":76,"o":25.49,"t":"2026-10-15T14:20:00Z","v":1700,"vw":25.54398},{"c":25.52,"h":25.52,"l":25.52,"n":13,"o":25.52,"t":"2026-10-15T14:25:00Z","v":136,"vw":25.52},{"c":25.54,"h":25.54,"l":25.52,"n":34,"o":25.52,"t":"2026-10-15T14:30:00Z","v":810,"vw":25.531988},{"c":25.56,"h":25.56,"l":25.5,"n":174,"o":25.52,"t":"2026-10-15T14:35:00Z","v":13386,"vw":25.505765},{"c":25.668,"h":25.668,"l":25.58,"n":139,"o":25.58,"t":"2026-10-15T14:40:00Z","v":4512,"vw":25.610591},{"c":25.73,"h":25.735,"l":25.67,"n":225,"o":25.67,"t":"2026-10-15T14:45:00Z","v":11310,"vw":25.724002},{"c":25.72,"h":25.805,"l":25.685,"n":116,"o":25.78,"t":"2026-10-15T14:50:00Z","v":3608,"vw":25.735152},{"c":25.8,"h":25.8,"l":25.67,"n":202,"o":25.72,"t":"2026-10-15T14:55:00Z","v":9515,"vw":25.715141},{"c":25.86,"h":25.87,"l":25.785,"n":281,"o":25.8,"t":"2026-10-15T15:00:00Z","v":13155,"vw":25.835955},{"c":25.79,"h":25.84,"l":25.7,"n":243,"o":25.84,"t":"2026-10-15T15:05:00Z","v":14476,"vw":25.751345},{"c":25.85,"h":25.85,"l":25.78,"n":87,"o":25.8,"t":"2026-10-15T15:10:00Z","v":3497,"vw":25.819743},{"c":25.9,"h":25.98,"l":25.87,"n":164,"o":25.87,"t":"2026-10-15T15:15:00Z","v":7235,"vw":25.918438},{"c":25.9,"h":25.925,"l":25.89,"n":97,"o":25.91,"t":"2026-10-15T15:20:00Z","v":4025,"vw":25.916138},{"c":25.815,"h":25.8795,"l":25.815,"n":127,"o":25.875,"t":"2026-10-15T15:25:00Z","v":6103,"vw":25.846364},{"c":25.87,"h":25.87,"l":25.7801,"n":342,"o":25.81,"t":"2026-10-15T15:30:00Z","v":51757,"vw":25.827078},{"c":25.825,"h":25.87,"l":25.82,"n":169,"o":25.85,"t":"2026-10-15T15:35:00Z","v":13924,"vw":25.840094},{"c":25.89,"h":25.905,"l":25.81,"n":221,"o":25.825,"t":"2026-10-15T15:40:00Z","v":10186,"vw":25.83688},{"c":25.905,"h":25.93,"l":25.86,"n":153,"o":25.86,"t":"2026-10-15T15:45:00Z","v":10268,"vw":25.895812},{"c":25.93,"h":25.95,"l":25.86,"n":212,"o":25.89,"t":"2026-10-15T15:50:00Z","v":17417,"vw":25.90103},{"c":25.955,"h":25.98,"l":25.875,"n":158,"o":25.92,"t":"2026-10-15T15:55:00Z","v":7643,"vw":25.936766},{"c":25.85,"h":26,"l":25.85,"n":318,"o":25.96,"t":"2026-10-15T16:00:00Z","v":34668,"vw":25.92663},{"c":25.835,"h":25.91,"l":25.825,"n":132,"o":25.85,"t":"2026-10-15T16:05:00Z","v":6973,"vw":25.851958},{"c":25.83,"h":25.86,"l":25.83,"n":112,"o":25.835,"t":"2026-10-15T16:10:00Z","v":5872,"vw":25.842197},{"c":25.85,"h":25.87,"l":25.83,"n":146,"o":25.83,"t":"2026-10-15T16:15:00Z","v":7022,"vw":25.84616},{"c":25.795,"h":25.84,"l":25.78,"n":171,"o":25.84,"t":"2026-10-15T16:20:00Z","v":8918,"vw":25.811787},{"c":25.795,"h":25.81,"l":25.78,"n":83,"o":25.81,"t":"2026-10-15T16:25:00Z","v":3059,"vw":25.798761},{"c":25.77,"h":25.8,"l":25.74,"n":192,"o":25.785,"t":"2026-10-15T16:30:00Z","v":9340,"vw":25.771328},{"c":25.76,"h":25.815,"l":25.76,"n":145,"o":25.765,"t":"2026-10-15T16:35:00Z","v":5993,"vw":25.781928},{"c":25.78,"h":25.78,"l":25.75,"n":174,"o":25.7601,"t":"2026-10-15T16:40:00Z","v":5353,"vw":25.768504},{"c":25.76,"h":25.8,"l":25.755,"n":94,"o":25.78,"t":"2026-10-15T16:45:00Z","v":2979,"vw":25.776246},{"c":25.79,"h":25.8,"l":25.74,"n":179,"o":25.75,"t":"2026-10-15T16:50:00Z","v":8107,"vw":25.760349},{"c":25.815,"h":25.82,"l":25.81,"n":59,"o":25.81,"t":"2026-10-15T16:55:00Z","v":1760,"vw":25.811904},{"c":25.815,"h":25.825,"l":25.79,"n":150,"o":25.81,"t":"2026-10-15T17:00:00Z","v":11010,"vw":25.815534},{"c":25.83,"h":25.84,"l":25.79,"n":226,"o":25.815,"t":"2026-10-15T17:05:00Z","v":11215,"vw":25.815955},{"c":25.835,"h":25.86,"l":25.83,"n":120,"o":25.83,"t":"2026-10-15T17:10:00Z","v":6375,"vw":25.84354},{"c":25.88,"h":25.88,"l":25.845,"n":102,"o":25.845,"t":"2026-10-15T17:15:00Z","v":3795,"vw":25.857703},{"c":25.855,"h":25.87,"l":25.855,"n":181,"o":25.87,"t":"2026-10-15T17:20:00Z","v":9312,"vw":25.863492},{"c":25.89,"h":25.895,"l":25.85,"n":165,"o":25.855,"t":"2026-10-15T17:25:00Z","v":10283,"vw":25.861065},{"c":25.94,"h":25.94,"l":25.895,"n":150,"o":25.895,"t":"2026-10-15T17:30:00Z","v":7388,"vw":25.9103},{"c":25.93,"h":25.96,"l":25.93,"n":123,"o":25.945,"t":"2026-10-15T17:35:00Z","v":4634,"vw":25.937593},{"c":25.98,"h":25.98,"l":25.935,"n":182,"o":25.935,"t":"2026-10-15T17:40:00Z","v":7873,"vw":25.953424},{"c":25.93,"h":25.98,"l":25.93,"n":238,"o":25.98,"t":"2026-10-15T17:45:00Z","v":9198,"vw":25.954883},{"c":25.98,"h":26.025,"l":25.93,"n":322,"o":25.93,"t":"2026-10-15T17:50:00Z","v":25389,"vw":25.994104},{"c":25.94,"h":25.965,"l":25.92,"n":225,"o":25.965,"t":"2026-10-15T17:55:00Z","v":13419,"vw":25.940613},{"c":25.915,"h":25.95,"l":25.915,"n":227,"o":25.935,"t":"2026-10-15T18:00:00Z","v":15776,"vw":25.930883},{"c":25.91,"h":25.95,"l":25.91,"n":258,"o":25.92,"t":"2026-10-15T18:05:00Z","v":20422,"vw":25.929587},{"c":25.925,"h":25.945,"l":25.9,"n":212,"o":25.9,"t":"2026-10-15T18:10:00Z","v":13906,"vw":25.917296},{"c":25.95,"h":25.96,"l":25.925,"n":136,"o":25.94,"t":"2026-10-15T18:15:00Z","v":6304,"vw":25.942979},{"c":25.935,"h":25.95,"l":25.93,"n":157,"o":25.95,"t":"2026-10-15T18:20:00Z","v":6179,"vw":25.942433},{"c":25.98,"h":25.98,"l":25.901,"n":379,"o":25.935,"t":"2026-10-15T18:25:00Z","v":20332,"vw":25.928598},{"c":25.945,"h":25.99,"l":25.945,"n":280,"o":25.99,"t":"2026-10-15T18:30:00Z","v":14196,"vw":25.9703},{"c":25.92,"h":25.97,"l":25.91,"n":241,"o":25.95,"t":"2026-10-15T18:35:00Z","v":15114,"vw":25.944222},{"c":25.91,"h":25.92,"l":25.885,"n":307,"o":25.915,"t":"2026-10-15T18:40:00Z","v":21519,"vw":25.901949},{"c":25.98,"h":25.98,"l":25.905,"n":308,"o":25.91,"t":"2026-10-15T18:45:00Z","v":16251,"vw":25.936433},{"c":26.04,"h":26.04,"l":25.97,"n":267,"o":25.98,"t":"2026-10-15T18:50:00Z","v":14501,"vw":26.001385},{"c":26.07,"h":26.07,"l":26.04,"n":277,"o":26.04,"t":"2026-10-15T18:55:00Z","v":14685,"vw":26.058054},{"c":26.17,"h":26.205,"l":26.08,"n":382,"o":26.08,"t":"2026-10-15T19:00:00Z","v":25655,"vw":26.159113},{"c":26.185,"h":26.185,"l":26.14,"n":533,"o":26.17,"t":"2026-10-15T19:05:00Z","v":39178,"vw":26.164903},{"c":26.245,"h":26.255,"l":26.17,"n":425,"o":26.185,"t":"2026-10-15T19:10:00Z","v":27172,"vw":26.212974},{"c":26.27,"h":26.275,"l":26.24,"n":344,"o":26.245,"t":"2026-10-15T19:15:00Z","v":18306,"vw":26.256849},{"c":26.3,"h":26.33,"l":26.27,"n":414,"o":26.27,"t":"2026-10-15T19:20:00Z","v":22836,"vw":26.301526},{"c":26.355,"h":26.36,"l":26.3,"n":516,"o":26.305,"t":"2026-10-15T19:25:00Z","v":36367,"vw":26.318082},{"c":26.455,"h":26.46,"l":26.34,"n":537,"o":26.36,"t":"2026-10-15T19:30:00Z","v":26819,"vw":26.39795},{"c":26.42,"h":26.53,"l":26.42,"n":725,"o":26.455,"t":"2026-10-15T19:35:00Z","v":58946,"vw":26.465334},{"c":26.37,"h":26.44,"l":26.36,"n":748,"o":26.42,"t":"2026-10-15T19:40:00Z","v":62093,"vw":26.408543},{"c":26.29,"h":26.41,"l":26.28,"n":1011,"o":26.37,"t":"2026-10-15T19:45:00Z","v":92591,"vw":26.355358},{"c":26.31,"h":26.36,"l":26.26,"n":1353,"o":26.29,"t":"2026-10-15T19:50:00Z","v":155022,"vw":26.302482},{"c":26.33,"h":26.38,"l":26.3,"n":3012,"o":26.305,"t":"2026-10-15T19:55:00Z","v":302631,"vw":26.321106},{"c":26.34,"h":26.34,"l":26.34,"n":19,"o":26.34,"t":"2026-10-15T20:00:00Z","v":311760,"vw":26.34},{"c":26.405,"h":26.405,"l":26.03,"n":20,"o":26.24,"t":"2026-10-16T13:30:00Z","v":5200,"vw":26.251497},{"c":26.03,"h":26.03,"l":26.03,"n":16,"o":26.03,"t":"2026-10-16T13:35:00Z","v":443,"vw":26.03},{"c":26.38,"h":26.4,"l":26.38,"n":17,"o":26.4,"t":"2026-10-16T13:40:00Z","v":1159,"vw":26.3975},{"c":26.74,"h":26.75,"l":26.55,"n":105,"o":26.55,"t":"2026-10-16T13:45:00Z","v":3914,"vw":26.731191},{"c":26.48,"h":26.74,"l":26.47,"n":76,"o":26.47,"t":"2026-10-16T13:50:00Z","v":1341,"vw":26.656797},{"c":26.69,"h":26.77,"l":26.48,"n":106,"o":26.74,"t":"2026-10-16T13:55:00Z","v":5699,"vw":26.720101},{"c":26.53,"h":26.69,"l":26.53,"n":98,"o":26.69,"t":"2026-10-16T14:00:00Z","v":2890,"vw":26.622656},{"c":26.515,"h":26.52,"l":26.515,"n":19,"o":26.52,"t":"2026-10-16T14:05:00Z","v":8146,"vw":26.519809},{"c":26.525,"h":26.535,"l":26.46,"n":111,"o":26.535,"t":"2026-10-16T14:10:00Z","v":4875,"vw":26.497358},{"c":26.47,"h":26.53,"l":26.47,"n":30,"o":26.53,"t":"2026-10-16T14:15:00Z","v":628,"vw":26.506},{"c":26.6328,"h":26.65,"l":26.53,"n":175,"o":26.53,"t":"2026-10-16T14:20:00Z","v":6946,"vw":26.584386},{"c":26.56,"h":26.57,"l":26.54,"n":153,"o":26.57,"t":"2026-10-16T14:25:00Z","v":14661,"vw":26.562908},{"c":26.59,"h":26.64,"l":26.555,"n":171,"o":26.56,"t":"2026-10-16T14:30:00Z","v":11345,"vw":26.572086},{"c":26.52,"h":26.62,"l":26.52,"n":140,"o":26.56,"t":"2026-10-16T14:35:00Z","v":4599,"vw":26.571553},{"c":26.41,"h":26.5084,"l":26.4,"n":104,"o":26.5084,"t":"2026-10-16T14:40:00Z","v":4175,"vw":26.436172},{"c":26.48,"h":26.48,"l":26.425,"n":188,"o":26.43,"t":"2026-10-16T14:45:00Z","v":11398,"vw":26.443707},{"c":26.4,"h":26.51,"l":26.38,"n":207,"o":26.43,"t":"2026-10-16T14:50:00Z","v":8836,"vw":26.418994},{"c":26.45,"h":26.45,"l":26.42,"n":93,"o":26.42,"t":"2026-10-16T14:55:00Z","v":1934,"vw":26.438333},{"c":26.405,"h":26.44,"l":26.4,"n":95,"o":26.44,"t":"2026-10-16T15:00:00Z","v":2961,"vw":26.412222},{"c":26.29,"h":26.38,"l":26.26,"n":247,"o":26.38,"t":"2026-10-16T15:05:00Z","v":8757,"vw":26.315958},{"c":26.23,"h":26.25,"l":26.22,"n":66,"o":26.24,"t":"2026-10-16T15:10:00Z","v":1270,"vw":26.235},{"c":26.265,"h":26.265,"l":26.24,"n":122,"o":26.245,"t":"2026-10-16T15:15:00Z","v":3797,"vw":26.241329},{"c":26.215,"h":26.275,"l":26.19,"n":168,"o":26.275,"t":"2026-10-16T15:20:00Z","v":5058,"vw":26.20916},{"c":26.23,"h":26.25,"l":26.21,"n":152,"o":26.22,"t":"2026-10-16T15:25:00Z","v":5245,"vw":26.235555},{"c":26.265,"h":26.265,"l":26.22,"n":178,"o":26.25,"t":"2026-10-16T15:30:00Z","v":4793,"vw":26.248333},{"c":26.28,"h":26.28,"l":26.22,"n":170,"o":26.26,"t":"2026-10-16T15:35:00Z","v":5868,"vw":26.25323},{"c":26.24,"h":26.275,"l":26.23,"n":144,"o":26.275,"t":"2026-10-16T15:40:00Z","v":4042,"vw":26.246803},{"c":26.251,"h":26.28,"l":26.22,"n":196,"o":26.22,"t":"2026-10-16T15:45:00Z","v":5199,"vw":26.247716},{"c":26.23,"h":26.245,"l":26.21,"n":94,"o":26.245,"t":"2026-10-16T15:50:00Z","v":2509,"vw":26.22594},{"c":26.2,"h":26.215,"l":26.19,"n":154,"o":26.21,"t":"2026-10-16T15:55:00Z","v":4156,"vw":26.198864},{"c":26.18,"h":26.2,"l":26.11,"n":533,"o":26.18,"t":"2026-10-16T16:00:00Z","v":30048,"vw":26.160578},{"c":26.17,"h":26.2,"l":26.17,"n":265,"o":26.17,"t":"2026-10-16T16:05:00Z","v":12871,"vw":26.181938},{"c":26.225,"h":26.23,"l":26.19,"n":268,"o":26.19,"t":"2026-10-16T16:10:00Z","v":11120,"vw":26.205963},{"c":26.2,"h":26.24,"l":26.17,"n":170,"o":26.225,"t":"2026-10-16T16:15:00Z","v":4564,"vw":26.203439},{"c":26.21,"h":26.27,"l":26.185,"n":166,"o":26.2,"t":"2026-10-16T16:20:00Z","v":5956,"vw":26.229325},{"c":26.2,"h":26.21,"l":26.18,"n":145,"o":26.19,"t":"2026-10-16T16:25:00Z","v":4927,"vw":26.197388},{"c":26.15,"h":26.18,"l":26.15,"n":101,"o":26.18,"t":"2026-10-16T16:30:00Z","v":3707,"vw":26.175708},{"c":26.13,"h":26.17,"l":26.13,"n":138,"o":26.15,"t":"2026-10-16T16:35:00Z","v":4285,"vw":26.148484},{"c":26.11,"h":26.16,"l":26.1,"n":259,"o":26.14,"t":"2026-10-16T16:40:00Z","v":16750,"vw":26.123897},{"c":26.07,"h":26.13,"l":26.07,"n":268,"o":26.11,"t":"2026-10-16T16:45:00Z","v":29435,"vw":26.107971},{"c":26.06,"h":26.085,"l":26.025,"n":186,"o":26.07,"t":"2026-10-16T16:50:00Z","v":7056,"vw":26.054465},{"c":26.05,"h":26.0799,"l":26.03,"n":162,"o":26.065,"t":"2026-10-16T16:55:00Z","v":6155,"vw":26.054444},{"c":25.96,"h":26.07,"l":25.96,"n":204,"o":26.055,"t":"2026-10-16T17:00:00Z","v":7388,"vw":26.033885},{"c":25.98,"h":25.98,"l":25.94,"n":158,"o":25.955,"t":"2026-10-16T17:05:00Z","v":5912,"vw":25.960991},{"c":25.93,"h":26,"l":25.9,"n":227,"o":25.965,"t":"2026-10-16T17:10:00Z","v":13986,"vw":25.957254},{"c":25.88,"h":25.915,"l":25.87,"n":375,"o":25.915,"t":"2026-10-16T17:15:00Z","v":20016,"vw":25.891405},{"c":25.83,"h":25.87,"l":25.71,"n":1025,"o":25.87,"t":"2026-10-16T17:20:00Z","v":131850,"vw":25.7857},{"c":25.87,"h":25.91,"l":25.79,"n":2003,"o":25.83,"t":"2026-10-16T17:25:00Z","v":289726,"vw":25.807145},{"c":25.88,"h":25.92,"l":25.82,"n":1310,"o":25.87,"t":"2026-10-16T17:30:00Z","v":94520,"vw":25.863112},{"c":25.915,"h":25.935,"l":25.86,"n":316,"o":25.88,"t":"2026-10-16T17:35:00Z","v":172242,"vw":25.863603},{"c":26.01,"h":26.02,"l":25.9,"n":371,"o":25.915,"t":"2026-10-16T17:40:00Z","v":38544,"vw":25.952976},{"c":25.92,"h":26.015,"l":25.9,"n":197,"o":26,"t":"2026-10-16T17:45:00Z","v":7175,"vw":25.965531},{"c":25.84,"h":25.9,"l":25.84,"n":247,"o":25.9,"t":"2026-10-16T17:50:00Z","v":11271,"vw":25.861553},{"c":25.81,"h":25.86,"l":25.8,"n":208,"o":25.84,"t":"2026-10-16T17:55:00Z","v":7439,"vw":25.833527},{"c":25.71,"h":25.8,"l":25.69,"n":517,"o":25.8,"t":"2026-10-16T18:00:00Z","v":22489,"vw":25.726971},{"c":25.7,"h":25.72,"l":25.67,"n":378,"o":25.705,"t":"2026-10-16T18:05:00Z","v":24511,"vw":25.701968},{"c":25.71,"h":25.72,"l":25.67,"n":243,"o":25.68,"t":"2026-10-16T18:10:00Z","v":11552,"vw":25.697109},{"c":25.71,"h":25.755,"l":25.66,"n":398,"o":25.71,"t":"2026-10-16T18:15:00Z","v":17869,"vw":25.711538},{"c":25.75,"h":25.75,"l":25.7,"n":257,"o":25.72,"t":"2026-10-16T18:20:00Z","v":10372,"vw":25.724689},{"c":25.705,"h":25.75,"l":25.69,"n":252,"o":25.75,"t":"2026-10-16T18:25:00Z","v":11604,"vw":25.718585},{"c":25.75,"h":25.77,"l":25.68,"n":314,"o":25.705,"t":"2026-10-16T18:30:00Z","v":15847,"vw":25.713434},{"c":25.795,"h":25.795,"l":25.71,"n":378,"o":25.765,"t":"2026-10-16T18:35:00Z","v":18791,"vw":25.739879},{"c":25.7,"h":25.795,"l":25.7,"n":208,"o":25.795,"t":"2026-10-16T18:40:00Z","v":11942,"vw":25.727253},{"c":25.75,"h":25.82,"l":25.73,"n":360,"o":25.73,"t":"2026-10-16T18:45:00Z","v":19960,"vw":25.775605},{"c":25.74,"h":25.76,"l":25.72,"n":528,"o":25.76,"t":"2026-10-16T18:50:00Z","v":34363,"vw":25.746528},{"c":25.815,"h":25.815,"l":25.765,"n":366,"o":25.78,"t":"2026-10-16T18:55:00Z","v":13047,"vw":25.788606},{"c":25.74,"h":25.82,"l":25.735,"n":401,"o":25.8,"t":"2026-10-16T19:00:00Z","v":24485,"vw":25.795639},{"c":25.725,"h":25.78,"l":25.685,"n":367,"o":25.745,"t":"2026-10-16T19:05:00Z","v":12509,"vw":25.722112},{"c":25.79,"h":25.8,"l":25.715,"n":513,"o":25.72,"t":"2026-10-16T19:10:00Z","v":21953,"vw":25.753947},{"c":25.76,"h":25.81,"l":25.74,"n":318,"o":25.79,"t":"2026-10-16T19:15:00Z","v":13933,"vw":25.771173},{"c":25.79,"h":25.81,"l":25.76,"n":325,"o":25.76,"t":"2026-10-16T19:20:00Z","v":12477,"vw":25.779711},{"c":25.8,"h":25.825,"l":25.78,"n":377,"o":25.785,"t":"2026-10-16T19:25:00Z","v":16932,"vw":25.79403},{"c":25.75,"h":25.85,"l":25.74,"n":442,"o":25.82,"t":"2026-10-16T19:30:00Z","v":18921,"vw":25.777931},{"c":25.785,"h":25.79,"l":25.75,"n":447,"o":25.75,"t":"2026-10-16T19:35:00Z","v":18146,"vw":25.770896},{"c":25.75,"h":25.79,"l":25.74,"n":470,"o":25.785,"t":"2026-10-16T19:40:00Z","v":24268,"vw":25.767807},{"c":25.8,"h":25.805,"l":25.74,"n":692,"o":25.76,"t":"2026-10-16T19:45:00Z","v":98303,"vw":25.755948},{"c":25.795,"h":25.85,"l":25.79,"n":1102,"o":25.81,"t":"2026-10-16T19:50:00Z","v":63210,"vw":25.823371},{"c":25.81,"h":25.87,"l":25.785,"n":2542,"o":25.8,"t":"2026-10-16T19:55:00Z","v":181314,"vw":25.822162},{"c":25.83,"h":25.83,"l":25.8,"n":30,"o":25.8,"t":"2026-10-16T20:00:00Z","v":442047,"vw":25.829944},{"c":26.16,"h":26.16,"l":26.16,"n":1,"o":26.16,"t":"2026-10-19T08:00:00Z","v":114,"vw":26.16},{"c":26.12,"h":26.12,"l":26.12,"n":1,"o":26.12,"t":"2026-10-19T11:00:00Z","v":161,"vw":26.12},{"c":26.055,"h":26.35,"l":26.055,"n":87,"o":26.12,"t":"2026-10-19T13:30:00Z","v":50325,"vw":26.089768},{"c":25.89,"h":26.32,"l":25.795,"n":61,"o":25.89,"t":"2026-10-19T13:35:00Z","v":42949,"vw":26.063557},{"c":25.79,"h":26.075,"l":25.79,"n":61,"o":26.075,"t":"2026-10-19T13:40:00Z","v":4841,"vw":26.002574},{"c":25.82,"h":25.986,"l":25.79,"n":50,"o":25.79,"t":"2026-10-19T13:45:00Z","v":1647,"vw":25.895241},{"c":25.8,"h":25.92,"l":25.78,"n":102,"o":25.79,"t":"2026-10-19T13:50:00Z","v":4757,"vw":25.810293},{"c":25.78,"h":25.9,"l":25.78,"n":86,"o":25.85,"t":"2026-10-19T13:55:00Z","v":3113,"vw":25.8165},{"c":25.8,"h":25.835,"l":25.775,"n":121,"o":25.79,"t":"2026-10-19T14:00:00Z","v":4481,"vw":25.797833},{"c":25.78,"h":25.845,"l":25.78,"n":84,"o":25.845,"t":"2026-10-19T14:05:00Z","v":4337,"vw":25.842656},{"c":25.81,"h":25.83,"l":25.76,"n":126,"o":25.78,"t":"2026-10-19T14:10:00Z","v":7840,"vw":25.795133},{"c":25.93,"h":25.935,"l":25.78,"n":152,"o":25.78,"t":"2026-10-19T14:15:00Z","v":31268,"vw":25.829417},{"c":25.9,"h":25.985,"l":25.9,"n":113,"o":25.93,"t":"2026-10-19T14:20:00Z","v":5128,"vw":25.929456},{"c":25.92,"h":25.92,"l":25.86,"n":137,"o":25.9,"t":"2026-10-19T14:25:00Z","v":5812,"vw":25.887874},{"c":25.785,"h":25.97,"l":25.74,"n":213,"o":25.91,"t":"2026-10-19T14:30:00Z","v":22012,"vw":25.879756},{"c":25.86,"h":25.86,"l":25.75,"n":177,"o":25.785,"t":"2026-10-19T14:35:00Z","v":19417,"vw":25.804755},{"c":25.82,"h":25.88,"l":25.82,"n":198,"o":25.83,"t":"2026-10-19T14:40:00Z","v":16315,"vw":25.85492},{"c":25.92,"h":25.98,"l":25.89,"n":91,"o":25.89,"t":"2026-10-19T14:45:00Z","v":3412,"vw":25.914363},{"c":25.915,"h":25.915,"l":25.88,"n":46,"o":25.905,"t":"2026-10-19T14:50:00Z","v":1147,"vw":25.902596},{"c":25.97,"h":25.97,"l":25.9,"n":133,"o":25.92,"t":"2026-10-19T14:55:00Z","v":5474,"vw":25.924112},{"c":26.03,"h":26.03,"l":25.97,"n":162,"o":25.97,"t":"2026-10-19T15:00:00Z","v":30765,"vw":26.00579},{"c":26.03,"h":26.07,"l":25.995,"n":189,"o":26.04,"t":"2026-10-19T15:05:00Z","v":7596,"vw":26.028549},{"c":26.08,"h":26.08,"l":26.03,"n":154,"o":26.03,"t":"2026-10-19T15:10:00Z","v":9159,"vw":26.061387},{"c":26.12,"h":26.125,"l":26.04,"n":154,"o":26.075,"t":"2026-10-19T15:15:00Z","v":9895,"vw":26.083779},{"c":26.19,"h":26.19,"l":26.12,"n":171,"o":26.12,"t":"2026-10-19T15:20:00Z","v":8402,"vw":26.145705},{"c":26.16,"h":26.18,"l":26.11,"n":181,"o":26.17,"t":"2026-10-19T15:25:00Z","v":7914,"vw":26.132423},{"c":26.105,"h":26.16,"l":26.08,"n":157,"o":26.16,"t":"2026-10-19T15:30:00Z","v":7297,"vw":26.102598},{"c":26.12,"h":26.14,"l":26.105,"n":100,"o":26.105,"t":"2026-10-19T15:35:00Z","v":3292,"vw":26.114546},{"c":26.145,"h":26.16,"l":26.115,"n":118,"o":26.115,"t":"2026-10-19T15:40:00Z","v":4624,"vw":26.129214},{"c":26.12,"h":26.145,"l":26.12,"n":109,"o":26.145,"t":"2026-10-19T15:45:00Z","v":6393,"vw":26.129062},{"c":26.12,"h":26.13,"l":26.11,"n":142,"o":26.12,"t":"2026-10-19T15:50:00Z","v":4913,"vw":26.116527},{"c":26.1,"h":26.14,"l":26.1,"n":172,"o":26.13,"t":"2026-10-19T15:55:00Z","v":7254,"vw":26.108734},{"c":26.005,"h":26.13,"l":25.98,"n":219,"o":26.11,"t":"2026-10-19T16:00:00Z","v":10968,"vw":26.044171},{"c":26.01,"h":26.0401,"l":25.97,"n":105,"o":26.02,"t":"2026-10-19T16:05:00Z","v":6729,"vw":26.010745},{"c":26.01,"h":26.025,"l":25.99,"n":80,"o":26.01,"t":"2026-10-19T16:10:00Z","v":3508,"vw":26.005191},{"c":25.985,"h":26.01,"l":25.98,"n":142,"o":26.01,"t":"2026-10-19T16:15:00Z","v":5917,"vw":25.997073},{"c":25.995,"h":26,"l":25.97,"n":127,"o":25.985,"t":"2026-10-19T16:20:00Z","v":6118,"vw":25.983218},{"c":25.97,"h":25.995,"l":25.95,"n":109,"o":25.97,"t":"2026-10-19T16:25:00Z","v":4310,"vw":25.974228},{"c":25.93,"h":25.99,"l":25.92,"n":157,"o":25.975,"t":"2026-10-19T16:30:00Z","v":9262,"vw":25.947241},{"c":25.94,"h":25.94,"l":25.92,"n":85,"o":25.93,"t":"2026-10-19T16:35:00Z","v":2999,"vw":25.932497},{"c":25.93,"h":25.95,"l":25.93,"n":115,"o":25.94,"t":"2026-10-19T16:40:00Z","v":4379,"vw":25.942401},{"c":25.945,"h":25.96,"l":25.93,"n":102,"o":25.93,"t":"2026-10-19T16:45:00Z","v":6060,"vw":25.943033},{"c":25.92,"h":25.94,"l":25.92,"n":87,"o":25.94,"t":"2026-10-19T16:50:00Z","v":3772,"vw":25.935089},{"c":25.89,"h":25.941,"l":25.875,"n":331,"o":25.941,"t":"2026-10-19T16:55:00Z","v":12140,"vw":25.902851},{"c":25.86,"h":25.89,"l":25.86,"n":143,"o":25.89,"t":"2026-10-19T17:00:00Z","v":7626,"vw":25.878117},{"c":25.88,"h":25.88,"l":25.84,"n":105,"o":25.85,"t":"2026-10-19T17:05:00Z","v":5948,"vw":25.857846},{"c":25.9,"h":25.9,"l":25.875,"n":73,"o":25.891,"t":"2026-10-19T17:10:00Z","v":3054,"vw":25.886756},{"c":25.89,"h":25.91,"l":25.87,"n":150,"o":25.89,"t":"2026-10-19T17:15:00Z","v":7702,"vw":25.890993},{"c":25.88,"h":25.91,"l":25.88,"n":130,"o":25.89,"t":"2026-10-19T17:20:00Z","v":5754,"vw":25.894638},{"c":25.89,"h":25.91,"l":25.88,"n":120,"o":25.89,"t":"2026-10-19T17:25:00Z","v":6916,"vw":25.89697},{"c":25.905,"h":25.93,"l":25.87,"n":237,"o":25.88,"t":"2026-10-19T17:30:00Z","v":12904,"vw":25.893788},{"c":25.88,"h":25.905,"l":25.87,"n":151,"o":25.905,"t":"2026-10-19T17:35:00Z","v":6761,"vw":25.888328},{"c":25.895,"h":25.93,"l":25.875,"n":201,"o":25.88,"t":"2026-10-19T17:40:00Z","v":10116,"vw":25.899646},{"c":25.88,"h":25.9,"l":25.87,"n":180,"o":25.895,"t":"2026-10-19T17:45:00Z","v":9005,"vw":25.88526},{"c":25.9,"h":25.91,"l":25.88,"n":170,"o":25.895,"t":"2026-10-19T17:50:00Z","v":7807,"vw":25.885538},{"c":25.94,"h":25.94,"l":25.88,"n":197,"o":25.9,"t":"2026-10-19T17:55:00Z","v":8633,"vw":25.914815},{"c":25.955,"h":25.975,"l":25.94,"n":148,"o":25.95,"t":"2026-10-19T18:00:00Z","v":12072,"vw":25.962334},{"c":25.95,"h":25.975,"l":25.935,"n":201,"o":25.94,"t":"2026-10-19T18:05:00Z","v":10865,"vw":25.952602},{"c":25.96,"h":25.96,"l":25.95,"n":117,"o":25.96,"t":"2026-10-19T18:10:00Z","v":4801,"vw":25.955161},{"c":25.985,"h":25.99,"l":25.95,"n":105,"o":25.96,"t":"2026-10-19T18:15:00Z","v":5120,"vw":25.969057},{"c":25.98,"h":26.02,"l":25.96,"n":183,"o":25.99,"t":"2026-10-19T18:20:00Z","v":10373,"vw":25.986894},{"c":25.95,"h":25.98,"l":25.945,"n":114,"o":25.98,"t":"2026-10-19T18:25:00Z","v":6296,"vw":25.969649},{"c":25.93,"h":25.96,"l":25.925,"n":211,"o":25.945,"t":"2026-10-19T18:30:00Z","v":12034,"vw":25.940296},{"c":25.935,"h":25.97,"l":25.92,"n":163,"o":25.92,"t":"2026-10-19T18:35:00Z","v":7331,"vw":25.943871},{"c":25.955,"h":25.955,"l":25.935,"n":167,"o":25.935,"t":"2026-10-19T18:40:00Z","v":5209,"vw":25.94901},{"c":25.96,"h":26.01,"l":25.955,"n":189,"o":25.955,"t":"2026-10-19T18:45:00Z","v":8135,"vw":25.977218},{"c":25.97,"h":25.97,"l":25.955,"n":292,"o":25.96,"t":"2026-10-19T18:50:00Z","v":14256,"vw":25.963213},{"c":25.97,"h":25.99,"l":25.945,"n":191,"o":25.96,"t":"2026-10-19T18:55:00Z","v":8603,"vw":25.966084},{"c":25.975,"h":26.024,"l":25.96,"n":226,"o":25.99,"t":"2026-10-19T19:00:00Z","v":12670,"vw":25.99056},{"c":25.99,"h":25.995,"l":25.9603,"n":170,"o":25.99,"t":"2026-10-19T19:05:00Z","v":8396,"vw":25.976277},{"c":25.97,"h":25.9955,"l":25.96,"n":201,"o":25.985,"t":"2026-10-19T19:10:00Z","v":9356,"vw":25.973873},{"c":25.995,"h":26,"l":25.965,"n":187,"o":25.965,"t":"2026-10-19T19:15:00Z","v":8973,"vw":25.977759},{"c":26.04,"h":26.05,"l":26.01,"n":267,"o":26.01,"t":"2026-10-19T19:20:00Z","v":16686,"vw":26.026868},{"c":26.04,"h":26.06,"l":26.02,"n":301,"o":26.04,"t":"2026-10-19T19:25:00Z","v":17127,"vw":26.029105},{"c":26.03,"h":26.05,"l":26.03,"n":316,"o":26.045,"t":"2026-10-19T19:30:00Z","v":17429,"vw":26.040332},{"c":26.095,"h":26.1,"l":26.035,"n":329,"o":26.04,"t":"2026-10-19T19:35:00Z","v":19392,"vw":26.064784},{"c":26.075,"h":26.11,"l":26.065,"n":410,"o":26.095,"t":"2026-10-19T19:40:00Z","v":22375,"vw":26.090879},{"c":26.02,"h":26.07,"l":26.02,"n":466,"o":26.07,"t":"2026-10-19T19:45:00Z","v":28571,"vw":26.045276},{"c":25.96,"h":26.02,"l":25.945,"n":661,"o":26.02,"t":"2026-10-19T19:50:00Z","v":49365,"vw":25.976534},{"c":25.95,"h":25.98,"l":25.88,"n":1814,"o":25.96,"t":"2026-10-19T19:55:00Z","v":152276,"vw":25.92768},{"c":25.93,"h":25.93,"l":25.93,"n":18,"o":25.93,"t":"2026-10-19T20:00:00Z","v":219317,"vw":25.93},{"c":25.82,"h":25.82,"l":25.82,"n":2,"o":25.82,"t":"2026-10-20T09:00:00Z","v":200,"vw":25.82},{"c":25.575,"h":25.62,"l":25.565,"n":24,"o":25.62,"t":"2026-10-20T13:30:00Z","v":4725,"vw":25.609844},{"c":25.58,"h":25.74,"l":25.58,"n":7,"o":25.58,"t":"2026-10-20T13:35:00Z","v":438,"vw":25.621995},{"c":25.655,"h":25.66,"l":25.45,"n":30,"o":25.64,"t":"2026-10-20T13:40:00Z","v":5939,"vw":25.638043},{"c":25.38,"h":25.66,"l":25.38,"n":162,"o":25.655,"t":"2026-10-20T13:45:00Z","v":35860,"vw":25.537101},{"c":25.58,"h":25.58,"l":25.38,"n":52,"o":25.38,"t":"2026-10-20T13:50:00Z","v":4213,"vw":25.480371},{"c":25.59,"h":25.6089,"l":25.4911,"n":65,"o":25.59,"t":"2026-10-20T13:55:00Z","v":2939,"vw":25.578519},{"c":25.585,"h":25.73,"l":25.48,"n":91,"o":25.58,"t":"2026-10-20T14:00:00Z","v":2834,"vw":25.59921},{"c":25.575,"h":25.7,"l":25.48,"n":92,"o":25.48,"t":"2026-10-20T14:05:00Z","v":3320,"vw":25.594445},{"c":25.54,"h":25.59,"l":25.49,"n":155,"o":25.575,"t":"2026-10-20T14:10:00Z","v":22826,"vw":25.574168},{"c":25.73,"h":25.73,"l":25.5,"n":152,"o":25.5,"t":"2026-10-20T14:15:00Z","v":5410,"vw":25.617072},{"c":25.95,"h":25.95,"l":25.7625,"n":201,"o":25.7625,"t":"2026-10-20T14:20:00Z","v":9492,"vw":25.916372},{"c":26.19,"h":26.19,"l":25.94,"n":264,"o":25.94,"t":"2026-10-20T14:25:00Z","v":8546,"vw":26.086973},{"c":26.06,"h":26.235,"l":26.06,"n":157,"o":26.23,"t":"2026-10-20T14:30:00Z","v":5518,"vw":26.203625},{"c":26.125,"h":26.135,"l":26.06,"n":209,"o":26.08,"t":"2026-10-20T14:35:00Z","v":22848,"vw":26.076638},{"c":26.28,"h":26.28,"l":26.12,"n":210,"o":26.12,"t":"2026-10-20T14:40:00Z","v":5782,"vw":26.215126},{"c":26.22,"h":26.34,"l":26.22,"n":170,"o":26.305,"t":"2026-10-20T14:45:00Z","v":5248,"vw":26.270223},{"c":26.3,"h":26.32,"l":26.22,"n":178,"o":26.22,"t":"2026-10-20T14:50:00Z","v":6376,"vw":26.284766},{"c":26.29,"h":26.34,"l":26.28,"n":197,"o":26.33,"t":"2026-10-20T14:55:00Z","v":7158,"vw":26.298332},{"c":26.245,"h":26.32,"l":26.2101,"n":229,"o":26.295,"t":"2026-10-20T15:00:00Z","v":32916,"vw":26.274839},{"c":26.16,"h":26.22,"l":26.135,"n":182,"o":26.21,"t":"2026-10-20T15:05:00Z","v":8230,"vw":26.196176},{"c":26,"h":26.155,"l":25.945,"n":203,"o":26.13,"t":"2026-10-20T15:10:00Z","v":9695,"vw":26.041088},{"c":26.07,"h":26.07,"l":25.995,"n":73,"o":25.995,"t":"2026-10-20T15:15:00Z","v":4112,"vw":26.025145},{"c":26.08,"h":26.08,"l":26.01,"n":119,"o":26.0307,"t":"2026-10-20T15:20:00Z","v":4729,"vw":26.044154},{"c":26.04,"h":26.12,"l":26.03,"n":71,"o":26.12,"t":"2026-10-20T15:25:00Z","v":2660,"vw":26.065274},{"c":25.95,"h":26.035,"l":25.95,"n":147,"o":26.035,"t":"2026-10-20T15:30:00Z","v":6316,"vw":25.993935},{"c":25.96,"h":25.97,"l":25.92,"n":107,"o":25.92,"t":"2026-10-20T15:35:00Z","v":5042,"vw":25.953227},{"c":26.005,"h":26.02,"l":25.96,"n":141,"o":25.99,"t":"2026-10-20T15:40:00Z","v":5905,"vw":25.998539},{"c":25.9253,"h":25.98,"l":25.9253,"n":116,"o":25.98,"t":"2026-10-20T15:45:00Z","v":5217,"vw":25.950028},{"c":26,"h":26.01,"l":25.93,"n":163,"o":25.935,"t":"2026-10-20T15:50:00Z","v":7689,"vw":25.955318},{"c":25.955,"h":25.99,"l":25.955,"n":79,"o":25.99,"t":"2026-10-20T15:55:00Z","v":3394,"vw":25.97553},{"c":25.95,"h":25.97,"l":25.945,"n":77,"o":25.97,"t":"2026-10-20T16:00:00Z","v":3084,"vw":25.955096},{"c":25.995,"h":26.005,"l":25.955,"n":130,"o":25.955,"t":"2026-10-20T16:05:00Z","v":8112,"vw":25.980037},{"c":25.95,"h":25.995,"l":25.94,"n":81,"o":25.995,"t":"2026-10-20T16:10:00Z","v":3325,"vw":25.969259},{"c":25.88,"h":25.97,"l":25.875,"n":155,"o":25.95,"t":"2026-10-20T16:15:00Z","v":7821,"vw":25.926486},{"c":25.885,"h":25.91,"l":25.87,"n":155,"o":25.87,"t":"2026-10-20T16:20:00Z","v":5800,"vw":25.891773},{"c":25.95,"h":25.98,"l":25.91,"n":116,"o":25.91,"t":"2026-10-20T16:25:00Z","v":6417,"vw":25.924422},{"c":25.97,"h":25.98,"l":25.95,"n":93,"o":25.95,"t":"2026-10-20T16:30:00Z","v":3348,"vw":25.963239},{"c":25.97,"h":26,"l":25.97,"n":75,"o":25.99,"t":"2026-10-20T16:35:00Z","v":3428,"vw":25.980558},{"c":25.975,"h":25.99,"l":25.97,"n":112,"o":25.97,"t":"2026-10-20T16:40:00Z","v":4210,"vw":25.982243},{"c":26.01,"h":26.02,"l":25.97,"n":168,"o":25.97,"t":"2026-10-20T16:45:00Z","v":12291,"vw":25.988298},{"c":25.865,"h":26.001,"l":25.865,"n":134,"o":26,"t":"2026-10-20T16:50:00Z","v":6037,"vw":25.96996},{"c":25.825,"h":25.88,"l":25.825,"n":67,"o":25.855,"t":"2026-10-20T16:55:00Z","v":2362,"vw":25.852115},{"c":25.88,"h":25.89,"l":25.8375,"n":123,"o":25.84,"t":"2026-10-20T17:00:00Z","v":5181,"vw":25.867002},{"c":25.83,"h":25.85,"l":25.825,"n":72,"o":25.83,"t":"2026-10-20T17:05:00Z","v":2294,"vw":25.838571},{"c":25.86,"h":25.88,"l":25.82,"n":96,"o":25.86,"t":"2026-10-20T17:10:00Z","v":4690,"vw":25.842606},{"c":25.855,"h":25.885,"l":25.855,"n":62,"o":25.88,"t":"2026-10-20T17:15:00Z","v":2064,"vw":25.869834},{"c":25.875,"h":25.89,"l":25.86,"n":103,"o":25.86,"t":"2026-10-20T17:20:00Z","v":6305,"vw":25.875846},{"c":25.9,"h":25.9,"l":25.865,"n":142,"o":25.875,"t":"2026-10-20T17:25:00Z","v":6757,"vw":25.881806},{"c":25.95,"h":25.96,"l":25.91,"n":149,"o":25.91,"t":"2026-10-20T17:30:00Z","v":5687,"vw":25.938822},{"c":25.98,"h":25.98,"l":25.94,"n":217,"o":25.95,"t":"2026-10-20T17:35:00Z","v":10900,"vw":25.953358},{"c":26.01,"h":26.02,"l":25.99,"n":124,"o":25.99,"t":"2026-10-20T17:40:00Z","v":4042,"vw":26.000919},{"c":25.965,"h":26.02,"l":25.965,"n":184,"o":26.02,"t":"2026-10-20T17:45:00Z","v":11923,"vw":25.997508},{"c":26.01,"h":26.015,"l":25.965,"n":100,"o":25.965,"t":"2026-10-20T17:50:00Z","v":3942,"vw":25.995172},{"c":25.995,"h":26.01,"l":25.975,"n":124,"o":26,"t":"2026-10-20T17:55:00Z","v":5326,"vw":25.991123},{"c":26,"h":26.02,"l":25.98,"n":152,"o":26.01,"t":"2026-10-20T18:00:00Z","v":10226,"vw":26.002737},{"c":25.985,"h":26.01,"l":25.98,"n":224,"o":25.995,"t":"2026-10-20T18:05:00Z","v":19982,"vw":26.001952},{"c":25.98,"h":25.98,"l":25.935,"n":213,"o":25.98,"t":"2026-10-20T18:10:00Z","v":12001,"vw":25.956084},{"c":25.99,"h":26.01,"l":25.975,"n":141,"o":25.975,"t":"2026-10-20T18:15:00Z","v":13125,"vw":25.998641},{"c":25.965,"h":25.99,"l":25.96,"n":149,"o":25.99,"t":"2026-10-20T18:20:00Z","v":7592,"vw":25.974537},{"c":26.045,"h":26.045,"l":25.95,"n":240,"o":25.95,"t":"2026-10-20T18:25:00Z","v":20266,"vw":26.004778},{"c":26.065,"h":26.09,"l":26.04,"n":152,"o":26.04,"t":"2026-10-20T18:30:00Z","v":7205,"vw":26.063536},{"c":26.06,"h":26.06,"l":26.02,"n":189,"o":26.05,"t":"2026-10-20T18:35:00Z","v":7526,"vw":26.03697},{"c":26.025,"h":26.07,"l":26.02,"n":252,"o":26.06,"t":"2026-10-20T18:40:00Z","v":10296,"vw":26.046665},{"c":26.075,"h":26.08,"l":26.01,"n":150,"o":26.01,"t":"2026-10-20T18:45:00Z","v":6713,"vw":26.055758},{"c":26.055,"h":26.09,"l":26.055,"n":176,"o":26.0601,"t":"2026-10-20T18:50:00Z","v":7117,"vw":26.069523},{"c":26.05,"h":26.08,"l":26.04,"n":194,"o":26.055,"t":"2026-10-20T18:55:00Z","v":9564,"vw":26.059704},{"c":26.06,"h":26.075,"l":26.04,"n":247,"o":26.05,"t":"2026-10-20T19:00:00Z","v":14410,"vw":26.057597},{"c":26.125,"h":26.14,"l":26.05,"n":248,"o":26.06,"t":"2026-10-20T19:05:00Z","v":12359,"vw":26.108651},{"c":26.09,"h":26.13,"l":26.08,"n":312,"o":26.125,"t":"2026-10-20T19:10:00Z","v":16013,"vw":26.101825},{"c":26.075,"h":26.105,"l":26.06,"n":214,"o":26.1,"t":"2026-10-20T19:15:00Z","v":9314,"vw":26.083928},{"c":26.065,"h":26.09,"l":26.04,"n":390,"o":26.075,"t":"2026-10-20T19:20:00Z","v":21853,"vw":26.065328},{"c":26.105,"h":26.125,"l":26.05,"n":345,"o":26.065,"t":"2026-10-20T19:25:00Z","v":17045,"vw":26.096571},{"c":26.025,"h":26.11,"l":26.025,"n":385,"o":26.105,"t":"2026-10-20T19:30:00Z","v":19285,"vw":26.078195},{"c":26.02,"h":26.03,"l":25.99,"n":428,"o":26.025,"t":"2026-10-20T19:35:00Z","v":21339,"vw":26.013072},{"c":26.07,"h":26.08,"l":26.01,"n":503,"o":26.02,"t":"2026-10-20T19:40:00Z","v":27763,"vw":26.053401},{"c":26.09,"h":26.1,"l":26.05,"n":495,"o":26.065,"t":"2026-10-20T19:45:00Z","v":33278,"vw":26.074274},{"c":26.1,"h":26.115,"l":26.05,"n":593,"o":26.1,"t":"2026-10-20T19:50:00Z","v":39216,"vw":26.088149},{"c":26.09,"h":26.12,"l":26.07,"n":1869,"o":26.12,"t":"2026-10-20T19:55:00Z","v":121316,"vw":26.086321},{"c":26.1,"h":26.1,"l":26.1,"n":22,"o":26.1,"t":"2026-10-20T20:00:00Z","v":277324,"vw":26.1},{"c":26.385,"h":26.64,"l":26.375,"n":122,"o":26.5,"t":"2026-10-21T13:30:00Z","v":16697,"vw":26.497365},{"c":26.41,"h":26.41,"l":26.34,"n":54,"o":26.385,"t":"2026-10-21T13:35:00Z","v":3631,"vw":26.373694},{"c":26.31,"h":26.38,"l":26.31,"n":34,"o":26.365,"t":"2026-10-21T13:40:00Z","v":2154,"vw":26.367323},{"c":26.46,"h":26.475,"l":26.37,"n":99,"o":26.37,"t":"2026-10-21T13:45:00Z","v":3065,"vw":26.434712},{"c":26.61,"h":26.61,"l":26.51,"n":36,"o":26.51,"t":"2026-10-21T13:50:00Z","v":761,"vw":26.5375},{"c":26.615,"h":26.66,"l":26.56,"n":123,"o":26.56,"t":"2026-10-21T13:55:00Z","v":2568,"vw":26.61356},{"c":26.375,"h":26.615,"l":26.375,"n":72,"o":26.615,"t":"2026-10-21T14:00:00Z","v":2656,"vw":26.473824},{"c":26.375,"h":26.38,"l":26.375,"n":17,"o":26.38,"t":"2026-10-21T14:05:00Z","v":402,"vw":26.378333},{"c":26.38,"h":26.38,"l":26.38,"n":23,"o":26.38,"t":"2026-10-21T14:10:00Z","v":307,"vw":26.38},{"c":26.385,"h":26.47,"l":26.385,"n":63,"o":26.47,"t":"2026-10-21T14:15:00Z","v":1456,"vw":26.408487},{"c":26.43,"h":26.52,"l":26.41,"n":206,"o":26.49,"t":"2026-10-21T14:20:00Z","v":7333,"vw":26.476611},{"c":26.36,"h":26.405,"l":26.36,"n":31,"o":26.37,"t":"2026-10-21T14:25:00Z","v":552,"vw":26.378333},{"c":26.48,"h":26.51,"l":26.39,"n":248,"o":26.39,"t":"2026-10-21T14:30:00Z","v":9966,"vw":26.446358},{"c":26.475,"h":26.495,"l":26.45,"n":137,"o":26.49,"t":"2026-10-21T14:35:00Z","v":4882,"vw":26.473078},{"c":26.535,"h":26.55,"l":26.445,"n":307,"o":26.49,"t":"2026-10-21T14:40:00Z","v":14468,"vw":26.489853},{"c":26.64,"h":26.64,"l":26.5201,"n":159,"o":26.54,"t":"2026-10-21T14:45:00Z","v":5496,"vw":26.579221},{"c":26.47,"h":26.6398,"l":26.47,"n":182,"o":26.635,"t":"2026-10-21T14:50:00Z","v":22433,"vw":26.496292},{"c":26.38,"h":26.47,"l":26.38,"n":110,"o":26.47,"t":"2026-10-21T14:55:00Z","v":3275,"vw":26.431073},{"c":26.38,"h":26.38,"l":26.3,"n":262,"o":26.34,"t":"2026-10-21T15:00:00Z","v":10296,"vw":26.338156},{"c":26.34,"h":26.395,"l":26.34,"n":113,"o":26.38,"t":"2026-10-21T15:05:00Z","v":5123,"vw":26.378674},{"c":26.28,"h":26.33,"l":26.27,"n":152,"o":26.32,"t":"2026-10-21T15:10:00Z","v":5963,"vw":26.291225},{"c":26.33,"h":26.33,"l":26.28,"n":159,"o":26.28,"t":"2026-10-21T15:15:00Z","v":4234,"vw":26.303243},{"c":26.31,"h":26.33,"l":26.31,"n":73,"o":26.33,"t":"2026-10-21T15:20:00Z","v":1675,"vw":26.321852},{"c":26.445,"h":26.445,"l":26.31,"n":294,"o":26.31,"t":"2026-10-21T15:25:00Z","v":23672,"vw":26.364483},{"c":26.44,"h":26.45,"l":26.42,"n":113,"o":26.445,"t":"2026-10-21T15:30:00Z","v":3055,"vw":26.437177},{"c":26.47,"h":26.495,"l":26.45,"n":114,"o":26.45,"t":"2026-10-21T15:35:00Z","v":4207,"vw":26.47644},{"c":26.455,"h":26.475,"l":26.45,"n":63,"o":26.475,"t":"2026-10-21T15:40:00Z","v":1492,"vw":26.457372},{"c":26.42,"h":26.48,"l":26.42,"n":119,"o":26.455,"t":"2026-10-21T15:45:00Z","v":4219,"vw":26.453683},{"c":26.45,"h":26.465,"l":26.41,"n":86,"o":26.45,"t":"2026-10-21T15:50:00Z","v":2961,"vw":26.451294},{"c":26.44,"h":26.47,"l":26.44,"n":89,"o":26.455,"t":"2026-10-21T15:55:00Z","v":1998,"vw":26.456009},{"c":26.46,"h":26.49,"l":26.44,"n":150,"o":26.455,"t":"2026-10-21T16:00:00Z","v":7083,"vw":26.464551},{"c":26.42,"h":26.455,"l":26.42,"n":67,"o":26.455,"t":"2026-10-21T16:05:00Z","v":2143,"vw":26.435534},{"c":26.44,"h":26.46,"l":26.41,"n":80,"o":26.41,"t":"2026-10-21T16:10:00Z","v":2914,"vw":26.443474},{"c":26.46,"h":26.49,"l":26.46,"n":113,"o":26.485,"t":"2026-10-21T16:15:00Z","v":2934,"vw":26.478462},{"c":26.48,"h":26.48,"l":26.46,"n":67,"o":26.46,"t":"2026-10-21T16:20:00Z","v":1403,"vw":26.466585},{"c":26.465,"h":26.465,"l":26.45,"n":86,"o":26.46,"t":"2026-10-21T16:25:00Z","v":2049,"vw":26.458788},{"c":26.46,"h":26.47,"l":26.44,"n":154,"o":26.47,"t":"2026-10-21T16:30:00Z","v":5163,"vw":26.458359},{"c":26.635,"h":26.635,"l":26.44,"n":233,"o":26.455,"t":"2026-10-21T16:35:00Z","v":14072,"vw":26.508942},{"c":26.555,"h":26.685,"l":26.53,"n":495,"o":26.65,"t":"2026-10-21T16:40:00Z","v":23080,"vw":26.623181},{"c":26.54,"h":26.57,"l":26.48,"n":190,"o":26.54,"t":"2026-10-21T16:45:00Z","v":8417,"vw":26.527023},{"c":26.51,"h":26.55,"l":26.475,"n":213,"o":26.54,"t":"2026-10-21T16:50:00Z","v":10400,"vw":26.514647},{"c":26.48,"h":26.54,"l":26.48,"n":140,"o":26.52,"t":"2026-10-21T16:55:00Z","v":6591,"vw":26.519043},{"c":26.46,"h":26.51,"l":26.46,"n":171,"o":26.51,"t":"2026-10-21T17:00:00Z","v":8162,"vw":26.478392},{"c":26.52,"h":26.525,"l":26.45,"n":213,"o":26.45,"t":"2026-10-21T17:05:00Z","v":7862,"vw":26.496493},{"c":26.535,"h":26.54,"l":26.51,"n":128,"o":26.52,"t":"2026-10-21T17:10:00Z","v":3399,"vw":26.521876},{"c":26.51,"h":26.54,"l":26.51,"n":71,"o":26.535,"t":"2026-10-21T17:15:00Z","v":2457,"vw":26.523761},{"c":26.58,"h":26.58,"l":26.53,"n":124,"o":26.53,"t":"2026-10-21T17:20:00Z","v":4073,"vw":26.562667},{"c":26.62,"h":26.62,"l":26.57,"n":124,"o":26.57,"t":"2026-10-21T17:25:00Z","v":4777,"vw":26.586752},{"c":26.63,"h":26.655,"l":26.615,"n":216,"o":26.615,"t":"2026-10-21T17:30:00Z","v":9849,"vw":26.638023},{"c":26.65,"h":26.65,"l":26.63,"n":105,"o":26.65,"t":"2026-10-21T17:35:00Z","v":4078,"vw":26.642815},{"c":26.685,"h":26.685,"l":26.64,"n":162,"o":26.64,"t":"2026-10-21T17:40:00Z","v":5284,"vw":26.665204},{"c":26.71,"h":26.71,"l":26.67,"n":92,"o":26.68,"t":"2026-10-21T17:45:00Z","v":7864,"vw":26.697405},{"c":26.69,"h":26.71,"l":26.68,"n":194,"o":26.7,"t":"2026-10-21T17:50:00Z","v":9807,"vw":26.694729},{"c":26.695,"h":26.7062,"l":26.68,"n":179,"o":26.69,"t":"2026-10-21T17:55:00Z","v":6575,"vw":26.694333},{"c":26.67,"h":26.69,"l":26.64,"n":189,"o":26.69,"t":"2026-10-21T18:00:00Z","v":8196,"vw":26.658264},{"c":26.7,"h":26.705,"l":26.68,"n":216,"o":26.68,"t":"2026-10-21T18:05:00Z","v":8138,"vw":26.696242},{"c":26.73,"h":26.74,"l":26.7,"n":180,"o":26.7,"t":"2026-10-21T18:10:00Z","v":7288,"vw":26.728432},{"c":26.665,"h":26.72,"l":26.665,"n":181,"o":26.72,"t":"2026-10-21T18:15:00Z","v":8253,"vw":26.699767},{"c":26.6797,"h":26.68,"l":26.65,"n":95,"o":26.665,"t":"2026-10-21T18:20:00Z","v":4270,"vw":26.673793},{"c":26.68,"h":26.68,"l":26.64,"n":171,"o":26.66,"t":"2026-10-21T18:25:00Z","v":7150,"vw":26.65983},{"c":26.7,"h":26.7,"l":26.675,"n":144,"o":26.675,"t":"2026-10-21T18:30:00Z","v":4432,"vw":26.688563},{"c":26.7,"h":26.71,"l":26.69,"n":172,"o":26.71,"t":"2026-10-21T18:35:00Z","v":5034,"vw":26.698947},{"c":26.66,"h":26.715,"l":26.66,"n":283,"o":26.7,"t":"2026-10-21T18:40:00Z","v":13435,"vw":26.69403},{"c":26.61,"h":26.705,"l":26.58,"n":400,"o":26.66,"t":"2026-10-21T18:45:00Z","v":18964,"vw":26.65931},{"c":26.58,"h":26.59,"l":26.53,"n":247,"o":26.59,"t":"2026-10-21T18:50:00Z","v":8398,"vw":26.561481},{"c":26.43,"h":26.56,"l":26.43,"n":271,"o":26.56,"t":"2026-10-21T18:55:00Z","v":7827,"vw":26.490743},{"c":26.36,"h":26.43,"l":26.27,"n":548,"o":26.43,"t":"2026-10-21T19:00:00Z","v":26091,"vw":26.354644},{"c":26.32,"h":26.36,"l":26.27,"n":254,"o":26.34,"t":"2026-10-21T19:05:00Z","v":10330,"vw":26.307474},{"c":26.32,"h":26.36,"l":26.29,"n":232,"o":26.31,"t":"2026-10-21T19:10:00Z","v":9439,"vw":26.32},{"c":26.435,"h":26.44,"l":26.325,"n":308,"o":26.325,"t":"2026-10-21T19:15:00Z","v":13636,"vw":26.374172},{"c":26.55,"h":26.55,"l":26.43,"n":503,"o":26.45,"t":"2026-10-21T19:20:00Z","v":26230,"vw":26.469245},{"c":26.63,"h":26.635,"l":26.54,"n":644,"o":26.56,"t":"2026-10-21T19:25:00Z","v":32992,"vw":26.596831},{"c":26.685,"h":26.725,"l":26.64,"n":746,"o":26.64,"t":"2026-10-21T19:30:00Z","v":39246,"vw":26.678378},{"c":26.63,"h":26.69,"l":26.63,"n":654,"o":26.69,"t":"2026-10-21T19:35:00Z","v":33662,"vw":26.65978},{"c":26.675,"h":26.68,"l":26.62,"n":958,"o":26.62,"t":"2026-10-21T19:40:00Z","v":53808,"vw":26.642868},{"c":26.665,"h":26.685,"l":26.65,"n":765,"o":26.675,"t":"2026-10-21T19:45:00Z","v":43054,"vw":26.664307},{"c":26.635,"h":26.705,"l":26.5,"n":3411,"o":26.67,"t":"2026-10-21T19:50:00Z","v":259942,"vw":26.607911},{"c":26.7,"h":26.72,"l":26.62,"n":2724,"o":26.64,"t":"2026-10-21T19:55:00Z","v":202478,"vw":26.684603},{"c":26.71,"h":26.71,"l":26.71,"n":27,"o":26.71,"t":"2026-10-21T20:00:00Z","v":664118,"vw":26.71},{"c":25.91,"h":26.397,"l":25.89,"n":127,"o":26.11,"t":"2026-10-22T13:30:00Z","v":13409,"vw":26.052935},{"c":26.135,"h":26.185,"l":26.135,"n":10,"o":26.185,"t":"2026-10-22T13:35:00Z","v":891,"vw":26.1625},{"c":25.74,"h":25.95,"l":25.58,"n":38,"o":25.95,"t":"2026-10-22T13:40:00Z","v":2977,"vw":25.839605},{"c":25.41,"h":25.855,"l":25.41,"n":23,"o":25.855,"t":"2026-10-22T13:50:00Z","v":2791,"vw":25.837798},{"c":25.865,"h":25.865,"l":25.7771,"n":30,"o":25.7771,"t":"2026-10-22T13:55:00Z","v":1990,"vw":25.860045},{"c":25.89,"h":25.91,"l":25.89,"n":15,"o":25.91,"t":"2026-10-22T14:00:00Z","v":442,"vw":25.896667},{"c":25.34,"h":25.77,"l":25.34,"n":344,"o":25.77,"t":"2026-10-22T14:05:00Z","v":20248,"vw":25.475007},{"c":25.33,"h":25.4,"l":25.32,"n":192,"o":25.365,"t":"2026-10-22T14:10:00Z","v":12259,"vw":25.366664},{"c":25.21,"h":25.35,"l":25.21,"n":413,"o":25.26,"t":"2026-10-22T14:15:00Z","v":25243,"vw":25.304691},{"c":24.92,"h":25.265,"l":24.92,"n":277,"o":25.265,"t":"2026-10-22T14:20:00Z","v":13945,"vw":25.155044},{"c":24.82,"h":25.04,"l":24.78,"n":235,"o":24.92,"t":"2026-10-22T14:25:00Z","v":11218,"vw":24.911265},{"c":24.82,"h":24.87,"l":24.7153,"n":510,"o":24.82,"t":"2026-10-22T14:30:00Z","v":33199,"vw":24.807138},{"c":24.865,"h":24.89,"l":24.71,"n":312,"o":24.82,"t":"2026-10-22T14:35:00Z","v":17598,"vw":24.822088},{"c":24.96,"h":24.98,"l":24.85,"n":517,"o":24.88,"t":"2026-10-22T14:40:00Z","v":31039,"vw":24.914993},{"c":24.8,"h":25.01,"l":24.8,"n":303,"o":24.925,"t":"2026-10-22T14:45:00Z","v":13890,"vw":24.874911},{"c":24.9,"h":24.92,"l":24.79,"n":219,"o":24.79,"t":"2026-10-22T14:50:00Z","v":13659,"vw":24.858788},{"c":24.975,"h":24.975,"l":24.8,"n":470,"o":24.9,"t":"2026-10-22T14:55:00Z","v":38357,"vw":24.89935},{"c":24.665,"h":24.95,"l":24.665,"n":378,"o":24.94,"t":"2026-10-22T15:00:00Z","v":19151,"vw":24.793073},{"c":24.55,"h":24.72,"l":24.55,"n":394,"o":24.7,"t":"2026-10-22T15:05:00Z","v":15515,"vw":24.673651},{"c":24.33,"h":24.57,"l":24.28,"n":1002,"o":24.54,"t":"2026-10-22T15:10:00Z","v":115323,"vw":24.40491},{"c":24.64,"h":24.69,"l":24.31,"n":517,"o":24.31,"t":"2026-10-22T15:15:00Z","v":41514,"vw":24.52948},{"c":24.585,"h":24.79,"l":24.56,"n":434,"o":24.64,"t":"2026-10-22T15:20:00Z","v":72296,"vw":24.69995},{"c":24.485,"h":24.58,"l":24.46,"n":229,"o":24.57,"t":"2026-10-22T15:25:00Z","v":11245,"vw":24.518293},{"c":24.455,"h":24.51,"l":24.44,"n":157,"o":24.48,"t":"2026-10-22T15:30:00Z","v":6145,"vw":24.482481},{"c":24.6,"h":24.655,"l":24.455,"n":265,"o":24.455,"t":"2026-10-22T15:35:00Z","v":16177,"vw":24.563851},{"c":24.58,"h":24.675,"l":24.55,"n":179,"o":24.615,"t":"2026-10-22T15:40:00Z","v":6932,"vw":24.603625},{"c":24.545,"h":24.67,"l":24.54,"n":114,"o":24.575,"t":"2026-10-22T15:45:00Z","v":5864,"vw":24.605757},{"c":24.62,"h":24.62,"l":24.54,"n":203,"o":24.545,"t":"2026-10-22T15:50:00Z","v":8883,"vw":24.575264},{"c":24.73,"h":24.83,"l":24.63,"n":252,"o":24.63,"t":"2026-10-22T15:55:00Z","v":17607,"vw":24.782758},{"c":24.825,"h":24.87,"l":24.73,"n":289,"o":24.73,"t":"2026-10-22T16:00:00Z","v":20621,"vw":24.828617},{"c":24.89,"h":24.89,"l":24.78,"n":174,"o":24.82,"t":"2026-10-22T16:05:00Z","v":6666,"vw":24.835418},{"c":24.875,"h":24.92,"l":24.85,"n":257,"o":24.88,"t":"2026-10-22T16:10:00Z","v":15451,"vw":24.880013},{"c":24.8601,"h":24.9,"l":24.84,"n":177,"o":24.86,"t":"2026-10-22T16:15:00Z","v":8320,"vw":24.854496},{"c":25.07,"h":25.085,"l":24.84,"n":390,"o":24.89,"t":"2026-10-22T16:20:00Z","v":26890,"vw":24.937052},{"c":25.3201,"h":25.37,"l":25.08,"n":462,"o":25.085,"t":"2026-10-22T16:25:00Z","v":27391,"vw":25.257146},{"c":25.285,"h":25.38,"l":25.22,"n":254,"o":25.32,"t":"2026-10-22T16:30:00Z","v":11317,"vw":25.341722},{"c":25.18,"h":25.285,"l":25.16,"n":284,"o":25.285,"t":"2026-10-22T16:35:00Z","v":9432,"vw":25.230486},{"c":25.11,"h":25.21,"l":25.09,"n":325,"o":25.17,"t":"2026-10-22T16:40:00Z","v":12248,"vw":25.128706},{"c":25.195,"h":25.195,"l":25.06,"n":336,"o":25.14,"t":"2026-10-22T16:45:00Z","v":16205,"vw":25.148776},{"c":25.23,"h":25.23,"l":25.13,"n":219,"o":25.14,"t":"2026-10-22T16:50:00Z","v":6909,"vw":25.181819},{"c":25.245,"h":25.245,"l":25.2,"n":151,"o":25.22,"t":"2026-10-22T16:55:00Z","v":7068,"vw":25.226774},{"c":25.205,"h":25.25,"l":25.18,"n":154,"o":25.245,"t":"2026-10-22T17:00:00Z","v":7615,"vw":25.221418},{"c":25.24,"h":25.24,"l":25.175,"n":223,"o":25.201,"t":"2026-10-22T17:05:00Z","v":13769,"vw":25.20952},{"c":25.1775,"h":25.27,"l":25.165,"n":593,"o":25.27,"t":"2026-10-22T17:10:00Z","v":82850,"vw":25.18228},{"c":25.24,"h":25.29,"l":25.175,"n":461,"o":25.175,"t":"2026-10-22T17:15:00Z","v":30791,"vw":25.236954},{"c":25.25,"h":25.3,"l":25.22,"n":364,"o":25.235,"t":"2026-10-22T17:20:00Z","v":20214,"vw":25.259728},{"c":25.285,"h":25.295,"l":25.235,"n":392,"o":25.26,"t":"2026-10-22T17:25:00Z","v":18093,"vw":25.274309},{"c":25.28,"h":25.29,"l":25.245,"n":292,"o":25.285,"t":"2026-10-22T17:30:00Z","v":13487,"vw":25.274898},{"c":25.1675,"h":25.27,"l":25.16,"n":356,"o":25.27,"t":"2026-10-22T17:35:00Z","v":18993,"vw":25.222806},{"c":25.155,"h":25.18,"l":25.13,"n":282,"o":25.17,"t":"2026-10-22T17:40:00Z","v":18796,"vw":25.155083},{"c":25.08,"h":25.155,"l":25.08,"n":239,"o":25.155,"t":"2026-10-22T17:45:00Z","v":9641,"vw":25.114076},{"c":25.13,"h":25.13,"l":25.075,"n":542,"o":25.08,"t":"2026-10-22T17:50:00Z","v":42215,"vw":25.097477},{"c":25.13,"h":25.155,"l":25.12,"n":306,"o":25.14,"t":"2026-10-22T17:55:00Z","v":17535,"vw":25.136894},{"c":24.92,"h":25.13,"l":24.91,"n":416,"o":25.13,"t":"2026-10-22T18:00:00Z","v":30994,"vw":24.980039},{"c":25.055,"h":25.055,"l":24.93,"n":488,"o":24.93,"t":"2026-10-22T18:05:00Z","v":24897,"vw":24.985626},{"c":25.04,"h":25.0799,"l":25.035,"n":368,"o":25.055,"t":"2026-10-22T18:10:00Z","v":29424,"vw":25.049285},{"c":25.02,"h":25.04,"l":24.965,"n":359,"o":25.04,"t":"2026-10-22T18:15:00Z","v":19746,"vw":24.995706},{"c":25.06,"h":25.07,"l":25.015,"n":299,"o":25.015,"t":"2026-10-22T18:20:00Z","v":11702,"vw":25.042416},{"c":24.955,"h":25.06,"l":24.955,"n":353,"o":25.06,"t":"2026-10-22T18:25:00Z","v":18708,"vw":24.998423},{"c":24.975,"h":24.995,"l":24.93,"n":483,"o":24.94,"t":"2026-10-22T18:30:00Z","v":27582,"vw":24.970787},{"c":24.985,"h":25,"l":24.97,"n":279,"o":24.975,"t":"2026-10-22T18:35:00Z","v":12394,"vw":24.984016},{"c":24.985,"h":24.99,"l":24.97,"n":247,"o":24.985,"t":"2026-10-22T18:40:00Z","v":10070,"vw":24.980716},{"c":24.94,"h":25,"l":24.94,"n":332,"o":25,"t":"2026-10-22T18:45:00Z","v":15088,"vw":24.973409},{"c":24.95,"h":24.98,"l":24.93,"n":418,"o":24.95,"t":"2026-10-22T18:50:00Z","v":22436,"vw":24.954461},{"c":24.93,"h":24.99,"l":24.93,"n":459,"o":24.96,"t":"2026-10-22T18:55:00Z","v":29158,"vw":24.960321},{"c":24.79,"h":24.915,"l":24.72,"n":698,"o":24.91,"t":"2026-10-22T19:00:00Z","v":51988,"vw":24.782781},{"c":24.8,"h":24.835,"l":24.75,"n":779,"o":24.79,"t":"2026-10-22T19:05:00Z","v":57984,"vw":24.782008},{"c":24.87,"h":24.87,"l":24.8,"n":479,"o":24.81,"t":"2026-10-22T19:10:00Z","v":35796,"vw":24.830429}],"history":[{"c":18.56,"h":18.65,"l":18.39,"n":23051,"o":18.62,"t":"2024-10-21T04:00:00Z","v":2578290,"vw":18.541669},{"c":18.69,"h":18.725,"l":18.2925,"n":26296,"o":18.52,"t":"2024-10-22T04:00:00Z","v":4775866,"vw":18.556094},{"c":18.55,"h":18.75,"l":18.28,"n":22980,"o":18.6,"t":"2024-10-23T04:00:00Z","v":2519259,"vw":18.496444},{"c":18.52,"h":18.71,"l":18.345,"n":19611,"o":18.58,"t":"2024-10-24T04:00:00Z","v":2259845,"vw":18.478145},{"c":18.38,"h":18.755,"l":18.275,"n":23067,"o":18.62,"t":"2024-10-25T04:00:00Z","v":3573490,"vw":18.51534},{"c":18.54,"h":18.76,"l":18.45,"n":20617,"o":18.47,"t":"2024-10-28T04:00:00Z","v":2927254,"vw":18.612051},{"c":18.26,"h":18.5799,"l":18.1,"n":31725,"o":18.46,"t":"2024-10-29T04:00:00Z","v":4880280,"vw":18.334555},{"c":19.3,"h":20.015,"l":18.43,"n":54257,"o":19.07,"t":"2024-10-30T04:00:00Z","v":6695956,"vw":19.445793},{"c":19.35,"h":20,"l":19.29,"n":57236,"o":19.84,"t":"2024-10-31T04:00:00Z","v":9227473,"vw":19.484736},{"c":19.52,"h":19.795,"l":19.34,"n":41567,"o":19.43,"t":"2024-11-01T04:00:00Z","v":5263688,"vw":19.593344},{"c":19.63,"h":19.86,"l":19.41,"n":30813,"o":19.45,"t":"2024-11-04T05:00:00Z","v":3084966,"vw":19.659027},{"c":20.24,"h":20.4,"l":19.35,"n":42412,"o":19.49,"t":"2024-11-05T05:00:00Z","v":7548754,"vw":20.210207},{"c":21.35,"h":21.52,"l":20.9,"n":45086,"o":21.19,"t":"2024-11-06T05:00:00Z","v":5759787,"vw":21.295303},{"c":21.27,"h":21.54,"l":21.11,"n":23657,"o":21.41,"t":"2024-11-07T05:00:00Z","v":2561896,"vw":21.266676},{"c":21.27,"h":21.46,"l":21.04,"n":22716,"o":21.2,"t":"2024-11-08T05:00:00Z","v":2486395,"vw":21.301757},{"c":21.16,"h":21.53,"l":21.13,"n":21713,"o":21.42,"t":"2024-11-11T05:00:00Z","v":2845250,"vw":21.257317},{"c":20.89,"h":21.1,"l":20.66,"n":18041,"o":21.08,"t":"2024-11-12T05:00:00Z","v":2322936,"vw":20.862158},{"c":20.66,"h":21.1,"l":20.64,"n":22747,"o":21.01,"t":"2024-11-13T05:00:00Z","v":2933565,"vw":20.831139},{"c":20.74,"h":20.86,"l":20.425,"n":23102,"o":20.77,"t":"2024-11-14T05:00:00Z","v":2882091,"vw":20.617499},{"c":20.78,"h":20.86,"l":20.54,"n":16709,"o":20.61,"t":"2024-11-15T05:00:00Z","v":3131160,"vw":20.750223},{"c":21.07,"h":21.32,"l":20.7,"n":25786,"o":20.74,"t":"2024-11-18T05:00:00Z","v":2693433,"vw":21.146562},{"c":21.28,"h":21.47,"l":20.75,"n":26697,"o":20.79,"t":"2024-11-19T05:00:00Z","v":3873156,"vw":21.330082},{"c":21.09,"h":21.29,"l":20.86,"n":17490,"o":21.25,"t":"2024-11-20T05:00:00Z","v":1981615,"vw":21.034832},{"c":21.39,"h":21.47,"l":21.035,"n":28667,"o":21.15,"t":"2024-11-21T05:00:00Z","v":3435122,"vw":21.380747},{"c":21.99,"h":22.05,"l":21.32,"n":28337,"o":21.38,"t":"2024-11-22T05:00:00Z","v":3062005,"vw":21.923964},{"c":22.14,"h":22.31,"l":22.065,"n":22268,"o":22.12,"t":"2024-11-25T05:00:00Z","v":3308494,"vw":22.182512},{"c":22.21,"h":22.22,"l":21.59,"n":23618,"o":21.98,"t":"2024-11-26T05:00:00Z","v":3007334,"vw":22.095187},{"c":22.12,"h":22.435,"l":22.08,"n":16230,"o":22.16,"t":"2024-11-27T05:00:00Z","v":2056902,"vw":22.17481},{"c":22.16,"h":22.2485,"l":22.095,"n":7538,"o":22.2,"t":"2024-11-29T05:00:00Z","v":775395,"vw":22.150899},{"c":22.28,"h":22.48,"l":22.07,"n":21157,"o":22.21,"t":"2024-12-02T05:00:00Z","v":2020073,"vw":22.313994},{"c":22.41,"h":22.53,"l":22.13,"n":18745,"o":22.25,"t":"2024-12-03T05:00:00Z","v":2406478,"vw":22.406924},{"c":22.43,"h":22.56,"l":22.16,"n":22415,"o":22.32,"t":"2024-12-04T05:00:00Z","v":3287308,"vw":22.416736},{"c":22.93,"h":23.34,"l":22.825,"n":30874,"o":23.1,"t":"2024-12-05T05:00:00Z","v":3413939,"vw":23.078373},{"c":22.64,"h":22.99,"l":22.63,"n":22544,"o":22.93,"t":"2024-12-06T05:00:00Z","v":2228481,"vw":22.72661},{"c":22.37,"h":23.04,"l":22.345,"n":28066,"o":22.96,"t":"2024-12-09T05:00:00Z","v":2352306,"vw":22.587392},{"c":22.35,"h":22.505,"l":22.14,"n":17187,"o":22.44,"t":"2024-12-10T05:00:00Z","v":1866471,"vw":22.379825},{"c":22.22,"h":22.48,"l":22.09,"n":25619,"o":22.48,"t":"2024-12-11T05:00:00Z","v":3040518,"vw":22.220031},{"c":22.14,"h":22.33,"l":21.83,"n":23831,"o":22.26,"t":"2024-12-12T05:00:00Z","v":2879532,"vw":22.049335},{"c":21.99,"h":22.26,"l":21.925,"n":17342,"o":22.14,"t":"2024-12-13T05:00:00Z","v":2493336,"vw":22.008248},{"c":21.87,"h":22.035,"l":21.67,"n":21316,"o":21.93,"t":"2024-12-16T05:00:00Z","v":2886316,"vw":21.873377},{"c":21.79,"h":21.955,"l":21.67,"n":29135,"o":21.7,"t":"2024-12-17T05:00:00Z","v":3473187,"vw":21.809155},{"c":20.83,"h":22.01,"l":20.795,"n":26095,"o":21.9,"t":"2024-12-18T05:00:00Z","v":2734887,"vw":21.304797},{"c":20.23,"h":21.19,"l":20.17,"n":31278,"o":21.06,"t":"2024-12-19T05:00:00Z","v":3132067,"vw":20.377209},{"c":20.38,"h":20.78,"l":20.1,"n":22478,"o":20.1,"t":"2024-12-20T05:00:00Z","v":5017648,"vw":20.429933},{"c":20.62,"h":20.635,"l":20.22,"n":15582,"o":20.29,"t":"2024-12-23T05:00:00Z","v":1247383,"vw":20.520632},{"c":20.83,"h":20.85,"l":20.47,"n":6947,"o":20.61,"t":"2024-12-24T05:00:00Z","v":645345,"vw":20.778121},{"c":21.02,"h":21.03,"l":20.68,"n":13634,"o":20.76,"t":"2024-12-26T05:00:00Z","v":1326206,"vw":20.947036},{"c":20.67,"h":20.9899,"l":20.53,"n":11718,"o":20.83,"t":"2024-12-27T05:00:00Z","v":1035330,"vw":20.665053},{"c":20.4,"h":20.65,"l":20.245,"n":11345,"o":20.54,"t":"2024-12-30T05:00:00Z","v":1195290,"vw":20.469713},{"c":20.57,"h":20.67,"l":20.39,"n":13694,"o":20.45,"t":"2024-12-31T05:00:00Z","v":1495322,"vw":20.554744},{"c":20.42,"h":20.8,"l":20.345,"n":22297,"o":20.69,"t":"2025-01-02T05:00:00Z","v":1511849,"vw":20.497504},{"c":20.76,"h":20.765,"l":20.26,"n":20268,"o":20.45,"t":"2025-01-03T05:00:00Z","v":2257724,"vw":20.687076},{"c":20.81,"h":21.14,"l":20.745,"n":23317,"o":20.81,"t":"2025-01-06T05:00:00Z","v":2536556,"vw":20.86019},{"c":20.55,"h":21.02,"l":20.45,"n":18951,"o":20.87,"t":"2025-01-07T05:00:00Z","v":1974233,"vw":20.581307},{"c":20.11,"h":20.4,"l":20.08,"n":25481,"o":20.35,"t":"2025-01-08T05:00:00Z","v":2674144,"vw":20.191383},{"c":19.74,"h":19.935,"l":19.65,"n":19499,"o":19.9,"t":"2025-01-10T05:00:00Z","v":2057630,"vw":19.772312},{"c":20.28,"h":20.31,"l":19.48,"n":21905,"o":19.48,"t":"2025-01-13T05:00:00Z","v":2522049,"vw":20.090629},{"c":20.38,"h":20.555,"l":20.19,"n":18661,"o":20.32,"t":"2025-01-14T05:00:00Z","v":2435501,"vw":20.344676},{"c":19.98,"h":20.85,"l":19.77,"n":30179,"o":20.81,"t":"2025-01-15T05:00:00Z","v":3796687,"vw":20.070378},{"c":20.3,"h":20.355,"l":19.98,"n":21724,"o":20.03,"t":"2025-01-16T05:00:00Z","v":2928576,"vw":20.265264},{"c":20.49,"h":20.565,"l":20.155,"n":15513,"o":20.38,"t":"2025-01-17T05:00:00Z","v":1637575,"vw":20.422474},{"c":20.94,"h":21.005,"l":20.53,"n":18712,"o":20.56,"t":"2025-01-21T05:00:00Z","v":1931515,"vw":20.900602},{"c":20.52,"h":20.98,"l":20.48,"n":18649,"o":20.98,"t":"2025-01-22T05:00:00Z","v":1807730,"vw":20.604568},{"c":20.78,"h":20.87,"l":20.385,"n":13193,"o":20.5,"t":"2025-01-23T05:00:00Z","v":1148938,"vw":20.733012},{"c":20.78,"h":20.93,"l":20.69,"n":16032,"o":20.79,"t":"2025-01-24T05:00:00Z","v":1376245,"vw":20.794638},{"c":20.02,"h":20.65,"l":19.94,"n":20868,"o":20.54,"t":"2025-01-27T05:00:00Z","v":1516500,"vw":20.075452},{"c":20.25,"h":20.305,"l":19.88,"n":17300,"o":19.99,"t":"2025-01-28T05:00:00Z","v":1759778,"vw":20.145444},{"c":20.18,"h":20.45,"l":20.05,"n":13906,"o":20.22,"t":"2025-01-29T05:00:00Z","v":1038709,"vw":20.207247},{"c":20.82,"h":21,"l":20.39,"n":20497,"o":20.46,"t":"2025-01-30T05:00:00Z","v":2237843,"vw":20.88079},{"c":20.69,"h":20.8984,"l":20.53,"n":18692,"o":20.83,"t":"2025-01-31T05:00:00Z","v":1845545,"vw":20.696373},{"c":20.25,"h":20.36,"l":19.87,"n":21738,"o":20.07,"t":"2025-02-03T05:00:00Z","v":1614504,"vw":20.215241},{"c":20.5,"h":20.725,"l":20.21,"n":20840,"o":20.21,"t":"2025-02-04T05:00:00Z","v":2295832,"vw":20.567171},{"c":20.77,"h":20.97,"l":20.42,"n":29351,"o":20.6,"t":"2025-02-05T05:00:00Z","v":3310325,"vw":20.805828},{"c":23.22,"h":23.24,"l":20.89,"n":51111,"o":20.98,"t":"2025-02-06T05:00:00Z","v":6240895,"vw":22.751898},{"c":22.57,"h":23.24,"l":22.385,"n":35722,"o":23.03,"t":"2025-02-07T05:00:00Z","v":4020302,"vw":22.695859},{"c":22.57,"h":22.735,"l":21.96,"n":27678,"o":22.65,"t":"2025-02-10T05:00:00Z","v":2962752,"vw":22.460302},{"c":22.38,"h":22.63,"l":22.025,"n":24836,"o":22.63,"t":"2025-02-11T05:00:00Z","v":2468540,"vw":22.313922},{"c":22.19,"h":22.265,"l":21.945,"n":20523,"o":21.95,"t":"2025-02-12T05:00:00Z","v":1821638,"vw":22.135346},{"c":22.18,"h":22.338,"l":21.835,"n":16901,"o":22.25,"t":"2025-02-13T05:00:00Z","v":1435448,"vw":22.093602},{"c":22.65,"h":22.695,"l":22.155,"n":18226,"o":22.4,"t":"2025-02-14T05:00:00Z","v":1726461,"vw":22.544055},{"c":23.3,"h":23.405,"l":22.66,"n":25735,"o":22.76,"t":"2025-02-18T05:00:00Z","v":3213025,"vw":23.141794},{"c":23.51,"h":23.85,"l":22.99,"n":27865,"o":23,"t":"2025-02-19T05:00:00Z","v":3182053,"vw":23.550185},{"c":23.31,"h":23.77,"l":23.16,"n":23960,"o":23.42,"t":"2025-02-20T05:00:00Z","v":2586027,"vw":23.373751},{"c":22.25,"h":23.56,"l":21.92,"n":24402,"o":23.46,"t":"2025-02-21T05:00:00Z","v":2547282,"vw":22.390759},{"c":21.81,"h":22.46,"l":21.8,"n":24454,"o":22.3,"t":"2025-02-24T05:00:00Z","v":3639926,"vw":21.954958},{"c":21.42,"h":22.15,"l":21.35,"n":23750,"o":21.78,"t":"2025-02-25T05:00:00Z","v":2405723,"vw":21.482292},{"c":21.4,"h":21.94,"l":21.4,"n":20059,"o":21.56,"t":"2025-02-26T05:00:00Z","v":1520502,"vw":21.537045},{"c":21.3,"h":21.87,"l":21.235,"n":23934,"o":21.42,"t":"2025-02-27T05:00:00Z","v":3066304,"vw":21.490645},{"c":21.64,"h":21.675,"l":21.1,"n":24866,"o":21.22,"t":"2025-02-28T05:00:00Z","v":2357689,"vw":21.496332},{"c":20,"h":21.92,"l":19.88,"n":33415,"o":21.86,"t":"2025-03-03T05:00:00Z","v":3980689,"vw":20.565505},{"c":19.36,"h":19.765,"l":18.5,"n":49388,"o":19.56,"t":"2025-03-04T05:00:00Z","v":6475835,"vw":19.124413},{"c":20.34,"h":20.39,"l":19.46,"n":37737,"o":19.67,"t":"2025-03-05T05:00:00Z","v":3885333,"vw":20.134888},{"c":19.95,"h":20.57,"l":19.755,"n":24507,"o":20.04,"t":"2025-03-06T05:00:00Z","v":2520821,"vw":20.061514},{"c":19.84,"h":20.01,"l":19,"n":36336,"o":19.85,"t":"2025-03-07T05:00:00Z","v":3506310,"vw":19.661338},{"c":18.94,"h":19.48,"l":18.63,"n":35230,"o":19.18,"t":"2025-03-10T04:00:00Z","v":3216389,"vw":19.003371},{"c":19.49,"h":19.79,"l":18.86,"n":32488,"o":18.96,"t":"2025-03-11T04:00:00Z","v":3279688,"vw":19.372177},{"c":19.26,"h":20.37,"l":19.22,"n":46200,"o":20.03,"t":"2025-03-12T04:00:00Z","v":5438531,"vw":19.475068},{"c":18.8,"h":19.275,"l":18.625,"n":23476,"o":19.19,"t":"2025-03-13T04:00:00Z","v":2301376,"vw":18.841949},{"c":19.67,"h":19.72,"l":19.09,"n":27371,"o":19.21,"t":"2025-03-14T04:00:00Z","v":2478809,"vw":19.551783},{"c":19.55,"h":20,"l":19.53,"n":24873,"o":19.63,"t":"2025-03-17T04:00:00Z","v":3628712,"vw":19.63982},{"c":19.31,"h":19.475,"l":19.08,"n":25977,"o":19.34,"t":"2025-03-18T04:00:00Z","v":4065340,"vw":19.250248},{"c":19.6,"h":19.85,"l":19.195,"n":29282,"o":19.29,"t":"2025-03-19T04:00:00Z","v":4653617,"vw":19.371243},{"c":19.66,"h":19.8,"l":19.23,"n":25272,"o":19.29,"t":"2025-03-20T04:00:00Z","v":2360806,"vw":19.64373},{"c":19.36,"h":19.75,"l":19.245,"n":28918,"o":19.41,"t":"2025-03-21T04:00:00Z","v":4046293,"vw":19.39605},{"c":20.04,"h":20.11,"l":19.755,"n":17112,"o":19.8,"t":"2025-03-24T04:00:00Z","v":1477841,"vw":19.990596},{"c":20.07,"h":20.4076,"l":20.03,"n":22209,"o":20.17,"t":"2025-03-25T04:00:00Z","v":2031212,"vw":20.185013},{"c":19.75,"h":20.35,"l":19.74,"n":21152,"o":20.05,"t":"2025-03-26T04:00:00Z","v":1950146,"vw":19.947796},{"c":19.33,"h":19.715,"l":19.22,"n":21755,"o":19.68,"t":"2025-03-27T04:00:00Z","v":2146763,"vw":19.38444},{"c":18.42,"h":19.31,"l":18.345,"n":23749,"o":19.14,"t":"2025-03-28T04:00:00Z","v":1993461,"vw":18.474181},{"c":18.41,"h":18.54,"l":17.72,"n":20839,"o":18.1,"t":"2025-03-31T04:00:00Z","v":2256914,"vw":18.309589},{"c":18.57,"h":18.7,"l":18.11,"n":28119,"o":18.28,"t":"2025-04-01T04:00:00Z","v":2210880,"vw":18.510806},{"c":19.24,"h":19.27,"l":18.255,"n":25640,"o":18.29,"t":"2025-04-02T04:00:00Z","v":2441979,"vw":19.072463},{"c":16.88,"h":18.55,"l":16.405,"n":46095,"o":17.67,"t":"2025-04-03T04:00:00Z","v":4816824,"vw":16.901208},{"c":15.79,"h":16.24,"l":15.11,"n":56537,"o":15.97,"t":"2025-04-04T04:00:00Z","v":5745275,"vw":15.678145},{"c":16.04,"h":16.46,"l":14.6957,"n":47410,"o":15.18,"t":"2025-04-07T04:00:00Z","v":4666256,"vw":15.829983},{"c":15.56,"h":17.01,"l":15.25,"n":38670,"o":16.89,"t":"2025-04-08T04:00:00Z","v":3134261,"vw":15.995799},{"c":17.94,"h":18.27,"l":15.2905,"n":54250,"o":15.32,"t":"2025-04-09T04:00:00Z","v":5819619,"vw":17.40883},{"c":17.18,"h":17.41,"l":16.515,"n":36799,"o":17.15,"t":"2025-04-10T04:00:00Z","v":3430713,"vw":17.044639},{"c":17.41,"h":17.5,"l":16.7501,"n":31573,"o":17.09,"t":"2025-04-11T04:00:00Z","v":2652952,"vw":17.273333},{"c":17.38,"h":17.8,"l":17.25,"n":18904,"o":17.72,"t":"2025-04-14T04:00:00Z","v":2174068,"vw":17.43621},{"c":17.24,"h":17.75,"l":17.23,"n":17047,"o":17.51,"t":"2025-04-15T04:00:00Z","v":1336090,"vw":17.367401},{"c":16.84,"h":17.3,"l":16.55,"n":22615,"o":17.14,"t":"2025-04-16T04:00:00Z","v":2285742,"vw":16.822427},{"c":16.93,"h":17.22,"l":16.77,"n":17970,"o":16.87,"t":"2025-04-17T04:00:00Z","v":1226176,"vw":16.996417},{"c":16.36,"h":16.9,"l":16.275,"n":16686,"o":16.78,"t":"2025-04-21T04:00:00Z","v":1713431,"vw":16.395928},{"c":16.94,"h":17.05,"l":16.39,"n":21626,"o":16.61,"t":"2025-04-22T04:00:00Z","v":1675380,"vw":16.851324},{"c":17.38,"h":18.04,"l":17.25,"n":22502,"o":17.67,"t":"2025-04-23T04:00:00Z","v":1528542,"vw":17.509509},{"c":18,"h":18.18,"l":17.07,"n":23769,"o":17.29,"t":"2025-04-24T04:00:00Z","v":1923023,"vw":18.016675},{"c":17.99,"h":18.2199,"l":17.77,"n":23904,"o":17.94,"t":"2025-04-25T04:00:00Z","v":2426117,"vw":17.965683},{"c":18.05,"h":18.36,"l":17.84,"n":20603,"o":17.97,"t":"2025-04-28T04:00:00Z","v":1627482,"vw":18.019732},{"c":17.98,"h":18.2,"l":17.79,"n":29244,"o":17.93,"t":"2025-04-29T04:00:00Z","v":3077166,"vw":17.982606},{"c":18.92,"h":19.04,"l":17.85,"n":49329,"o":18.05,"t":"2025-04-30T04:00:00Z","v":4564246,"vw":18.682604},{"c":19.05,"h":19.49,"l":18.99,"n":28280,"o":19.07,"t":"2025-05-01T04:00:00Z","v":2401085,"vw":19.168957},{"c":19.77,"h":19.925,"l":19.26,"n":28791,"o":19.33,"t":"2025-05-02T04:00:00Z","v":3046954,"vw":19.728042},{"c":20,"h":20.22,"l":19.56,"n":27714,"o":19.6,"t":"2025-05-05T04:00:00Z","v":2191002,"vw":20.059352},{"c":20.1,"h":20.19,"l":19.72,"n":20048,"o":19.84,"t":"2025-05-06T04:00:00Z","v":1807947,"vw":20.085928},{"c":20.11,"h":20.29,"l":19.965,"n":23397,"o":20.28,"t":"2025-05-07T04:00:00Z","v":2135144,"vw":20.132854},{"c":20.66,"h":20.81,"l":20.34,"n":15350,"o":20.41,"t":"2025-05-08T04:00:00Z","v":1388627,"vw":20.661948},{"c":20.73,"h":20.89,"l":20.5384,"n":16895,"o":20.76,"t":"2025-05-09T04:00:00Z","v":1326978,"vw":20.710152},{"c":22,"h":22.2,"l":21.6595,"n":28833,"o":22.01,"t":"2025-05-12T04:00:00Z","v":2852676,"vw":21.976987},{"c":22.6,"h":22.66,"l":22.05,"n":23917,"o":22.12,"t":"2025-05-13T04:00:00Z","v":2062403,"vw":22.522252},{"c":22.23,"h":22.66,"l":22.18,"n":20857,"o":22.64,"t":"2025-05-14T04:00:00Z","v":2546980,"vw":22.390177},{"c":21.91,"h":22.355,"l":21.77,"n":25899,"o":22.08,"t":"2025-05-15T04:00:00Z","v":3074530,"vw":21.970404},{"c":22.15,"h":22.2,"l":21.83,"n":23471,"o":21.96,"t":"2025-05-16T04:00:00Z","v":1960186,"vw":22.078977},{"c":21.87,"h":22.03,"l":21.7,"n":18793,"o":21.83,"t":"2025-05-19T04:00:00Z","v":1992249,"vw":21.894165},{"c":21.59,"h":21.89,"l":21.52,"n":16329,"o":21.82,"t":"2025-05-20T04:00:00Z","v":1824438,"vw":21.629639},{"c":21.3,"h":21.4,"l":20.94,"n":26548,"o":21.33,"t":"2025-05-21T04:00:00Z","v":2303109,"vw":21.262106},{"c":21.02,"h":21.43,"l":20.95,"n":21751,"o":21.15,"t":"2025-05-22T04:00:00Z","v":1870841,"vw":21.098666},{"c":20.94,"h":21.13,"l":20.39,"n":13656,"o":20.47,"t":"2025-05-23T04:00:00Z","v":995021,"vw":20.96214},{"c":21.43,"h":21.54,"l":21.11,"n":15593,"o":21.4,"t":"2025-05-27T04:00:00Z","v":1235682,"vw":21.433298},{"c":21.48,"h":21.55,"l":21.31,"n":13326,"o":21.44,"t":"2025-05-28T04:00:00Z","v":1141247,"vw":21.448688},{"c":21.38,"h":21.8,"l":21.31,"n":14758,"o":21.64,"t":"2025-05-29T04:00:00Z","v":1403776,"vw":21.421551},{"c":21.15,"h":21.38,"l":20.9906,"n":14700,"o":21.25,"t":"2025-05-30T04:00:00Z","v":1290771,"vw":21.172478},{"c":21.01,"h":21.23,"l":20.59,"n":15914,"o":21.16,"t":"2025-06-02T04:00:00Z","v":1129322,"vw":20.966854},{"c":21.56,"h":21.605,"l":21.11,"n":17613,"o":21.11,"t":"2025-06-03T04:00:00Z","v":1354088,"vw":21.485162},{"c":21.42,"h":21.83,"l":21.4,"n":16851,"o":21.64,"t":"2025-06-04T04:00:00Z","v":1518868,"vw":21.529038},{"c":21.49,"h":21.7597,"l":21.38,"n":13077,"o":21.5,"t":"2025-06-05T04:00:00Z","v":1170864,"vw":21.528717},{"c":21.74,"h":21.88,"l":21.61,"n":11798,"o":21.87,"t":"2025-06-06T04:00:00Z","v":869338,"vw":21.719507},{"c":21.96,"h":22.09,"l":21.76,"n":16090,"o":22.08,"t":"2025-06-09T04:00:00Z","v":1309425,"vw":21.9831},{"c":22.13,"h":22.15,"l":21.74,"n":16166,"o":21.96,"t":"2025-06-10T04:00:00Z","v":1458104,"vw":22.032332},{"c":22.16,"h":22.4,"l":22.02,"n":16747,"o":22.2,"t":"2025-06-11T04:00:00Z","v":1474894,"vw":22.226436},{"c":22.17,"h":22.21,"l":21.812,"n":14723,"o":21.96,"t":"2025-06-12T04:00:00Z","v":1272604,"vw":22.107518},{"c":21.69,"h":22.095,"l":21.57,"n":18259,"o":21.68,"t":"2025-06-13T04:00:00Z","v":1510679,"vw":21.769142},{"c":22.1,"h":22.2,"l":21.85,"n":15633,"o":22.03,"t":"2025-06-16T04:00:00Z","v":1139150,"vw":22.091653},{"c":21.72,"h":22.12,"l":21.67,"n":16014,"o":21.91,"t":"2025-06-17T04:00:00Z","v":1441821,"vw":21.76115},{"c":21.95,"h":22.35,"l":21.74,"n":18380,"o":21.74,"t":"2025-06-18T04:00:00Z","v":1822598,"vw":22.058856},{"c":21.99,"h":22.25,"l":21.89,"n":18581,"o":22.14,"t":"2025-06-20T04:00:00Z","v":2749024,"vw":21.996711},{"c":22.24,"h":22.28,"l":21.54,"n":15095,"o":21.85,"t":"2025-06-23T04:00:00Z","v":1278371,"vw":22.112983},{"c":22.85,"h":22.89,"l":22.23,"n":17731,"o":22.44,"t":"2025-06-24T04:00:00Z","v":2132920,"vw":22.729606},{"c":22.6,"h":22.97,"l":22.45,"n":22438,"o":22.95,"t":"2025-06-25T04:00:00Z","v":2363129,"vw":22.631692},{"c":22.9,"h":23.2,"l":22.735,"n":20391,"o":22.83,"t":"2025-06-26T04:00:00Z","v":2026366,"vw":22.946349},{"c":23.13,"h":23.26,"l":22.89,"n":20203,"o":22.95,"t":"2025-06-27T04:00:00Z","v":2853611,"vw":23.111036},{"c":23.03,"h":23.15,"l":22.94,"n":14080,"o":23.13,"t":"2025-06-30T04:00:00Z","v":1440925,"vw":23.040513},{"c":23.38,"h":23.64,"l":22.79,"n":18976,"o":22.98,"t":"2025-07-01T04:00:00Z","v":1946164,"vw":23.253724},{"c":23.9,"h":23.915,"l":23.3,"n":15933,"o":23.33,"t":"2025-07-02T04:00:00Z","v":1608142,"vw":23.728214},{"c":24.01,"h":24.09,"l":23.84,"n":10919,"o":23.93,"t":"2025-07-03T04:00:00Z","v":1215950,"vw":23.977948},{"c":23.68,"h":24.13,"l":23.445,"n":18331,"o":23.75,"t":"2025-07-07T04:00:00Z","v":1568825,"vw":23.714641},{"c":23.93,"h":24.17,"l":23.7875,"n":17375,"o":23.79,"t":"2025-07-08T04:00:00Z","v":1849531,"vw":23.99651},{"c":24.47,"h":24.49,"l":24.07,"n":17644,"o":24.28,"t":"2025-07-09T04:00:00Z","v":1554901,"vw":24.379378},{"c":24.74,"h":24.915,"l":24.31,"n":17606,"o":24.37,"t":"2025-07-10T04:00:00Z","v":1530199,"vw":24.732264},{"c":24.44,"h":24.6797,"l":24.22,"n":15875,"o":24.54,"t":"2025-07-11T04:00:00Z","v":1250624,"vw":24.372672},{"c":24.61,"h":24.65,"l":24.36,"n":12552,"o":24.4,"t":"2025-07-14T04:00:00Z","v":974747,"vw":24.578279},{"c":24.43,"h":24.95,"l":24.36,"n":16595,"o":24.82,"t":"2025-07-15T04:00:00Z","v":1323530,"vw":24.550705},{"c":24.44,"h":24.61,"l":23.935,"n":20659,"o":24.51,"t":"2025-07-16T04:00:00Z","v":1655491,"vw":24.393017},{"c":24.86,"h":24.91,"l":24.42,"n":21240,"o":24.46,"t":"2025-07-17T04:00:00Z","v":2170035,"vw":24.774626},{"c":24.71,"h":25,"l":24.57,"n":15764,"o":24.95,"t":"2025-07-18T04:00:00Z","v":2020647,"vw":24.695172},{"c":24.28,"h":24.8,"l":24.24,"n":22120,"o":24.8,"t":"2025-07-21T04:00:00Z","v":1693039,"vw":24.390313},{"c":24.49,"h":24.5899,"l":23.99,"n":24510,"o":24.2,"t":"2025-07-22T04:00:00Z","v":2338795,"vw":24.427705},{"c":24.97,"h":25.06,"l":24.55,"n":17779,"o":24.55,"t":"2025-07-23T04:00:00Z","v":1639058,"vw":24.884053},{"c":24.96,"h":25.05,"l":24.73,"n":18159,"o":24.94,"t":"2025-07-24T04:00:00Z","v":1550793,"vw":24.921366},{"c":25.31,"h":25.32,"l":24.865,"n":16739,"o":25.09,"t":"2025-07-25T04:00:00Z","v":1149143,"vw":25.17826},{"c":25.26,"h":25.4,"l":25.14,"n":23390,"o":25.36,"t":"2025-07-28T04:00:00Z","v":1874777,"vw":25.269184},{"c":24.76,"h":25.45,"l":24.55,"n":38735,"o":25.32,"t":"2025-07-29T04:00:00Z","v":3850259,"vw":24.754687},{"c":25.07,"h":25.66,"l":24.02,"n":43654,"o":24.5,"t":"2025-07-30T04:00:00Z","v":4047425,"vw":25.122548},{"c":24.8,"h":25.6,"l":24.67,"n":27738,"o":25.46,"t":"2025-07-31T04:00:00Z","v":2810754,"vw":24.923436},{"c":24.34,"h":24.475,"l":23.85,"n":25799,"o":24.19,"t":"2025-08-01T04:00:00Z","v":2049641,"vw":24.264055},{"c":24.64,"h":24.83,"l":24.47,"n":25214,"o":24.66,"t":"2025-08-04T04:00:00Z","v":2405469,"vw":24.651849},{"c":24.22,"h":24.74,"l":23.64,"n":21185,"o":24.68,"t":"2025-08-05T04:00:00Z","v":2010207,"vw":24.18872},{"c":24.14,"h":24.21,"l":23.875,"n":27172,"o":24.15,"t":"2025-08-06T04:00:00Z","v":2337843,"vw":24.067881},{"c":23.88,"h":24.48,"l":23.745,"n":20367,"o":24.48,"t":"2025-08-07T04:00:00Z","v":1994451,"vw":23.880911},{"c":23.63,"h":24.11,"l":23.61,"n":18212,"o":24.08,"t":"2025-08-08T04:00:00Z","v":1529360,"vw":23.783286},{"c":23.68,"h":23.86,"l":23.51,"n":23553,"o":23.79,"t":"2025-08-11T04:00:00Z","v":2066884,"vw":23.635404},{"c":24.45,"h":24.46,"l":23.78,"n":17002,"o":23.78,"t":"2025-08-12T04:00:00Z","v":1371981,"vw":24.327028},{"c":25.33,"h":25.37,"l":24.485,"n":22168,"o":24.63,"t":"2025-08-13T04:00:00Z","v":2434140,"vw":25.086642},{"c":24.52,"h":25,"l":24.37,"n":21412,"o":25,"t":"2025-08-14T04:00:00Z","v":1834756,"vw":24.535295},{"c":24.1,"h":24.49,"l":24.04,"n":14896,"o":24.42,"t":"2025-08-15T04:00:00Z","v":1306515,"vw":24.118312},{"c":24.45,"h":24.71,"l":24.04,"n":20129,"o":24.04,"t":"2025-08-18T04:00:00Z","v":1606065,"vw":24.494998},{"c":24.51,"h":24.74,"l":24.31,"n":12951,"o":24.54,"t":"2025-08-19T04:00:00Z","v":903407,"vw":24.489153},{"c":24.07,"h":24.44,"l":23.95,"n":28389,"o":24.38,"t":"2025-08-20T04:00:00Z","v":2378628,"vw":24.086324},{"c":24.29,"h":24.4,"l":23.9,"n":15351,"o":24,"t":"2025-08-21T04:00:00Z","v":1351180,"vw":24.271676},{"c":25.23,"h":25.43,"l":24.335,"n":16035,"o":24.47,"t":"2025-08-22T04:00:00Z","v":1902708,"vw":25.228494},{"c":25.59,"h":25.96,"l":25.42,"n":23058,"o":25.6,"t":"2025-08-25T04:00:00Z","v":1800407,"vw":25.718037},{"c":25.89,"h":25.9,"l":25.45,"n":21824,"o":25.61,"t":"2025-08-26T04:00:00Z","v":1828993,"vw":25.830281},{"c":25.98,"h":26.17,"l":25.875,"n":19954,"o":25.92,"t":"2025-08-27T04:00:00Z","v":1673621,"vw":26.022698},{"c":26.14,"h":26.33,"l":26.03,"n":21223,"o":26.08,"t":"2025-08-28T04:00:00Z","v":1860753,"vw":26.129625},{"c":25.56,"h":26.19,"l":25.395,"n":17665,"o":26.14,"t":"2025-08-29T04:00:00Z","v":1498416,"vw":25.56163},{"c":25.06,"h":25.31,"l":24.77,"n":35567,"o":25.12,"t":"2025-09-02T04:00:00Z","v":2622854,"vw":25.027362},{"c":25.38,"h":25.39,"l":24.93,"n":23032,"o":25.11,"t":"2025-09-03T04:00:00Z","v":1832585,"vw":25.211304},{"c":25.93,"h":25.97,"l":25.32,"n":29669,"o":25.44,"t":"2025-09-04T04:00:00Z","v":2398644,"vw":25.807177},{"c":25.93,"h":26.42,"l":25.54,"n":24630,"o":26.08,"t":"2025-09-05T04:00:00Z","v":1954297,"vw":25.88169},{"c":25.55,"h":26.035,"l":25.42,"n":29113,"o":26,"t":"2025-09-08T04:00:00Z","v":2166114,"vw":25.570346},{"c":25.17,"h":25.62,"l":25.1,"n":22401,"o":25.45,"t":"2025-09-09T04:00:00Z","v":1806231,"vw":25.230206},{"c":25.3,"h":25.84,"l":25.25,"n":20385,"o":25.32,"t":"2025-09-10T04:00:00Z","v":1738382,"vw":25.457879},{"c":26.05,"h":26.065,"l":25.345,"n":25028,"o":25.39,"t":"2025-09-11T04:00:00Z","v":2119222,"vw":25.93409},{"c":25.62,"h":26.18,"l":25.585,"n":23604,"o":25.99,"t":"2025-09-12T04:00:00Z","v":1921051,"vw":25.855275},{"c":25.51,"h":25.84,"l":25.395,"n":21933,"o":25.63,"t":"2025-09-15T04:00:00Z","v":1491271,"vw":25.594056},{"c":25.26,"h":25.565,"l":25.1,"n":19919,"o":25.47,"t":"2025-09-16T04:00:00Z","v":1429808,"vw":25.246332},{"c":25.18,"h":25.795,"l":24.92,"n":30116,"o":25.25,"t":"2025-09-17T04:00:00Z","v":2725178,"vw":25.275134},{"c":25.86,"h":25.97,"l":25.24,"n":27497,"o":25.42,"t":"2025-09-18T04:00:00Z","v":2938364,"vw":25.781088},{"c":25.29,"h":26.03,"l":25.28,"n":31122,"o":25.86,"t":"2025-09-19T04:00:00Z","v":7977684,"vw":25.332756},{"c":25.57,"h":25.64,"l":24.88,"n":22924,"o":25.18,"t":"2025-09-22T04:00:00Z","v":1971222,"vw":25.426012},{"c":25.39,"h":26.0881,"l":25.25,"n":25810,"o":25.65,"t":"2025-09-23T04:00:00Z","v":2203199,"vw":25.507331},{"c":24.34,"h":25.385,"l":24.17,"n":27870,"o":25.36,"t":"2025-09-24T04:00:00Z","v":2597063,"vw":24.501396},{"c":24.48,"h":24.53,"l":23.86,"n":21809,"o":24.04,"t":"2025-09-25T04:00:00Z","v":2039274,"vw":24.366947},{"c":24.9,"h":24.955,"l":24.47,"n":22524,"o":24.59,"t":"2025-09-26T04:00:00Z","v":2012783,"vw":24.785089},{"c":24.81,"h":25.26,"l":24.7,"n":20474,"o":25.09,"t":"2025-09-29T04:00:00Z","v":1773747,"vw":24.84333},{"c":24.82,"h":24.96,"l":24.525,"n":21077,"o":24.88,"t":"2025-09-30T04:00:00Z","v":1574948,"vw":24.755638},{"c":25.21,"h":25.33,"l":24.53,"n":24208,"o":24.53,"t":"2025-10-01T04:00:00Z","v":1690567,"vw":25.130768},{"c":25.75,"h":25.825,"l":25.29,"n":25275,"o":25.29,"t":"2025-10-02T04:00:00Z","v":1697758,"vw":25.631242},{"c":25.74,"h":26.13,"l":25.68,"n":20415,"o":25.83,"t":"2025-10-03T04:00:00Z","v":1730580,"vw":25.816551},{"c":25.51,"h":26.03,"l":25.51,"n":20066,"o":25.97,"t":"2025-10-06T04:00:00Z","v":1826078,"vw":25.612485},{"c":25.39,"h":25.68,"l":25.24,"n":19897,"o":25.65,"t":"2025-10-07T04:00:00Z","v":1465124,"vw":25.438059},{"c":25.54,"h":25.915,"l":25.305,"n":17937,"o":25.43,"t":"2025-10-08T04:00:00Z","v":1512598,"vw":25.616057},{"c":25.29,"h":25.61,"l":24.99,"n":16341,"o":25.61,"t":"2025-10-09T04:00:00Z","v":1209097,"vw":25.207136},{"c":24.45,"h":25.915,"l":24.43,"n":20613,"o":25.33,"t":"2025-10-10T04:00:00Z","v":1468804,"vw":24.969399},{"c":24.59,"h":25.41,"l":24.545,"n":18631,"o":24.98,"t":"2025-10-13T04:00:00Z","v":1495140,"vw":24.735791},{"c":24.91,"h":25.225,"l":24.045,"n":18532,"o":24.17,"t":"2025-10-14T04:00:00Z","v":1416401,"vw":24.854372},{"c":25.75,"h":25.86,"l":25.12,"n":22898,"o":25.25,"t":"2025-10-15T04:00:00Z","v":3410067,"vw":25.40271},{"c":25.88,"h":26.23,"l":25.69,"n":35228,"o":25.99,"t":"2025-10-16T04:00:00Z","v":2952006,"vw":25.857196},{"c":25.93,"h":25.95,"l":25.51,"n":22923,"o":25.64,"t":"2025-10-17T04:00:00Z","v":1694889,"vw":25.836463},{"c":25.99,"h":26.26,"l":25.94,"n":16563,"o":26.03,"t":"2025-10-20T04:00:00Z","v":1075516,"vw":26.038092},{"c":26.03,"h":26.26,"l":25.64,"n":21945,"o":25.84,"t":"2025-10-21T04:00:00Z","v":1805969,"vw":26.052263},{"c":25.42,"h":26.06,"l":25.39,"n":22118,"o":26.01,"t":"2025-10-22T04:00:00Z","v":1259453,"vw":25.580669},{"c":26.05,"h":26.115,"l":25.47,"n":19553,"o":25.61,"t":"2025-10-23T04:00:00Z","v":1240991,"vw":25.921323},{"c":26.13,"h":26.46,"l":26.11,"n":19435,"o":26.39,"t":"2025-10-24T04:00:00Z","v":1514220,"vw":26.209866},{"c":26.01,"h":26.39,"l":25.905,"n":22343,"o":26.39,"t":"2025-10-27T04:00:00Z","v":2054599,"vw":26.072941},{"c":25.82,"h":26.14,"l":25.72,"n":35084,"o":25.98,"t":"2025-10-28T04:00:00Z","v":3158248,"vw":25.897438},{"c":22.5,"h":25.015,"l":22.1,"n":104601,"o":22.12,"t":"2025-10-29T04:00:00Z","v":10551691,"vw":23.38699},{"c":21.86,"h":22.89,"l":21.74,"n":53934,"o":22.23,"t":"2025-10-30T04:00:00Z","v":5572456,"vw":22.022663},{"c":22.08,"h":22.41,"l":21.45,"n":43783,"o":21.86,"t":"2025-10-31T04:00:00Z","v":4777322,"vw":22.024897},{"c":22.13,"h":22.15,"l":21.51,"n":31252,"o":21.84,"t":"2025-11-03T05:00:00Z","v":2747567,"vw":22.031365},{"c":21.48,"h":21.73,"l":21.33,"n":37064,"o":21.7,"t":"2025-11-04T05:00:00Z","v":3821745,"vw":21.534409},{"c":21.85,"h":22.015,"l":21.24,"n":31060,"o":21.48,"t":"2025-11-05T05:00:00Z","v":2952912,"vw":21.838009},{"c":21.53,"h":21.97,"l":21.38,"n":30353,"o":21.74,"t":"2025-11-06T05:00:00Z","v":2887421,"vw":21.564842},{"c":22.12,"h":22.15,"l":21.18,"n":31739,"o":21.36,"t":"2025-11-07T05:00:00Z","v":2676060,"vw":21.928229},{"c":22.15,"h":22.495,"l":21.915,"n":28754,"o":22.3,"t":"2025-11-10T05:00:00Z","v":2435539,"vw":22.268955},{"c":22.22,"h":22.355,"l":21.98,"n":26843,"o":22.14,"t":"2025-11-11T05:00:00Z","v":2079845,"vw":22.256676},{"c":22.71,"h":23.12,"l":22.24,"n":36813,"o":22.25,"t":"2025-11-12T05:00:00Z","v":4835804,"vw":22.777415},{"c":22.47,"h":22.875,"l":22.35,"n":31611,"o":22.59,"t":"2025-11-13T05:00:00Z","v":2820915,"vw":22.494472},{"c":22.07,"h":22.245,"l":21.65,"n":27165,"o":21.69,"t":"2025-11-14T05:00:00Z","v":2295436,"vw":22.045254},{"c":21.39,"h":22.1,"l":21.36,"n":32436,"o":21.93,"t":"2025-11-17T05:00:00Z","v":3012221,"vw":21.563167},{"c":21.2,"h":21.4128,"l":21.05,"n":35089,"o":21.25,"t":"2025-11-18T05:00:00Z","v":2615796,"vw":21.25166},{"c":21.54,"h":21.6,"l":21.21,"n":28127,"o":21.23,"t":"2025-11-19T05:00:00Z","v":2350355,"vw":21.44711},{"c":21.18,"h":21.94,"l":21.1,"n":31958,"o":21.83,"t":"2025-11-20T05:00:00Z","v":2496363,"vw":21.309082},{"c":21.81,"h":21.98,"l":21.18,"n":27984,"o":21.34,"t":"2025-11-21T05:00:00Z","v":2143454,"vw":21.766281},{"c":22.12,"h":22.29,"l":21.6275,"n":20698,"o":21.73,"t":"2025-11-24T05:00:00Z","v":2150709,"vw":22.082327},{"c":22.67,"h":22.87,"l":22.155,"n":20387,"o":22.35,"t":"2025-11-25T05:00:00Z","v":1785187,"vw":22.673178},{"c":22.45,"h":22.89,"l":22.44,"n":26001,"o":22.64,"t":"2025-11-26T05:00:00Z","v":3057766,"vw":22.550686},{"c":22.76,"h":22.87,"l":22.485,"n":10410,"o":22.6,"t":"2025-11-28T05:00:00Z","v":845945,"vw":22.760902},{"c":22.49,"h":22.74,"l":22.25,"n":26876,"o":22.43,"t":"2025-12-01T05:00:00Z","v":2042907,"vw":22.541913},{"c":22.23,"h":22.615,"l":22.2,"n":19023,"o":22.61,"t":"2025-12-02T05:00:00Z","v":1515858,"vw":22.306348},{"c":22.19,"h":22.35,"l":21.875,"n":34679,"o":22.3,"t":"2025-12-03T05:00:00Z","v":4102118,"vw":22.134308},{"c":22.06,"h":22.4062,"l":21.96,"n":21330,"o":22.24,"t":"2025-12-04T05:00:00Z","v":1803774,"vw":22.150749},{"c":21.84,"h":22.13,"l":21.52,"n":29587,"o":22.13,"t":"2025-12-05T05:00:00Z","v":2392105,"vw":21.822945},{"c":21.61,"h":22.13,"l":21.6,"n":24526,"o":21.98,"t":"2025-12-08T05:00:00Z","v":2488123,"vw":21.701922},{"c":21.54,"h":21.84,"l":21.37,"n":27841,"o":21.51,"t":"2025-12-09T05:00:00Z","v":2313492,"vw":21.611696},{"c":22.29,"h":22.298,"l":21.485,"n":34853,"o":21.53,"t":"2025-12-10T05:00:00Z","v":5294953,"vw":21.874609},{"c":22.34,"h":22.505,"l":22.195,"n":23183,"o":22.27,"t":"2025-12-11T05:00:00Z","v":1749154,"vw":22.313219},{"c":21.91,"h":22.495,"l":21.84,"n":22033,"o":22.42,"t":"2025-12-12T05:00:00Z","v":1738795,"vw":21.997223},{"c":21.8,"h":22.1685,"l":21.771,"n":22225,"o":22.14,"t":"2025-12-15T05:00:00Z","v":1851949,"vw":21.8672},{"c":21.59,"h":22.0504,"l":21.48,"n":21699,"o":21.96,"t":"2025-12-16T05:00:00Z","v":1684051,"vw":21.641796},{"c":21.35,"h":21.91,"l":21.235,"n":22369,"o":21.64,"t":"2025-12-17T05:00:00Z","v":1667156,"vw":21.421208},{"c":21.44,"h":21.72,"l":21.32,"n":24065,"o":21.63,"t":"2025-12-18T05:00:00Z","v":2093061,"vw":21.462016},{"c":21.61,"h":21.675,"l":21.41,"n":17531,"o":21.42,"t":"2025-12-19T05:00:00Z","v":3305568,"vw":21.593085},{"c":22.02,"h":22.185,"l":21.66,"n":23098,"o":21.7,"t":"2025-12-22T05:00:00Z","v":2073407,"vw":21.977673},{"c":22.19,"h":22.37,"l":21.95,"n":18700,"o":21.98,"t":"2025-12-23T05:00:00Z","v":1669830,"vw":22.20608},{"c":22.02,"h":22.19,"l":21.95,"n":10049,"o":22.13,"t":"2025-12-24T05:00:00Z","v":986900,"vw":22.022492},{"c":21.97,"h":22.25,"l":21.81,"n":18991,"o":22.07,"t":"2025-12-26T05:00:00Z","v":1481722,"vw":21.919084},{"c":21.83,"h":22.03,"l":21.77,"n":15613,"o":21.97,"t":"2025-12-29T05:00:00Z","v":1070222,"vw":21.838636},{"c":21.82,"h":22.03,"l":21.79,"n":14197,"o":21.91,"t":"2025-12-30T05:00:00Z","v":1025090,"vw":21.851346},{"c":21.47,"h":21.8,"l":21.432,"n":14774,"o":21.78,"t":"2025-12-31T05:00:00Z","v":1062779,"vw":21.537716},{"c":22.06,"h":22.19,"l":21.44,"n":17259,"o":21.6,"t":"2026-01-02T05:00:00Z","v":1428802,"vw":22.024625},{"c":22.46,"h":22.74,"l":22.02,"n":19266,"o":22.02,"t":"2026-01-05T05:00:00Z","v":1806222,"vw":22.488233},{"c":23,"h":23.045,"l":22.09,"n":21789,"o":22.35,"t":"2026-01-06T05:00:00Z","v":2077234,"vw":22.795125},{"c":21.72,"h":23.135,"l":21.66,"n":25752,"o":22.91,"t":"2026-01-07T05:00:00Z","v":1969810,"vw":21.89071},{"c":22.49,"h":22.605,"l":21.75,"n":25668,"o":21.75,"t":"2026-01-08T05:00:00Z","v":2328974,"vw":22.367481},{"c":22.79,"h":22.85,"l":22.26,"n":26755,"o":22.63,"t":"2026-01-09T05:00:00Z","v":2197185,"vw":22.661197},{"c":22.45,"h":22.77,"l":22.345,"n":22232,"o":22.58,"t":"2026-01-12T05:00:00Z","v":1493057,"vw":22.4762},{"c":22.41,"h":22.78,"l":22.39,"n":17486,"o":22.61,"t":"2026-01-13T05:00:00Z","v":1361365,"vw":22.477484},{"c":22.79,"h":22.815,"l":22.21,"n":21949,"o":22.35,"t":"2026-01-14T05:00:00Z","v":1807100,"vw":22.659327},{"c":23.05,"h":23.2,"l":22.42,"n":26341,"o":22.42,"t":"2026-01-15T05:00:00Z","v":2290356,"vw":22.996271},{"c":22.75,"h":23.11,"l":22.7,"n":22924,"o":23.11,"t":"2026-01-16T05:00:00Z","v":1952235,"vw":22.80231},{"c":22.48,"h":22.54,"l":22.16,"n":21962,"o":22.37,"t":"2026-01-20T05:00:00Z","v":1862850,"vw":22.394192},{"c":23.32,"h":23.845,"l":22.61,"n":39298,"o":22.79,"t":"2026-01-21T05:00:00Z","v":3770486,"vw":23.389561},{"c":23.85,"h":23.97,"l":23.37,"n":31607,"o":23.51,"t":"2026-01-22T05:00:00Z","v":2758287,"vw":23.740753},{"c":23.09,"h":23.91,"l":23.015,"n":21972,"o":23.65,"t":"2026-01-23T05:00:00Z","v":1730685,"vw":23.165537},{"c":22.85,"h":23.205,"l":22.745,"n":22772,"o":23.11,"t":"2026-01-26T05:00:00Z","v":1734860,"vw":22.875469},{"c":22.72,"h":22.83,"l":22.5,"n":22977,"o":22.83,"t":"2026-01-27T05:00:00Z","v":2148412,"vw":22.685946},{"c":22.96,"h":23.34,"l":22.32,"n":43667,"o":22.83,"t":"2026-01-28T05:00:00Z","v":4444640,"vw":22.938822},{"c":23.48,"h":23.5,"l":22.79,"n":30124,"o":23.24,"t":"2026-01-29T05:00:00Z","v":2385293,"vw":23.333734},{"c":23.02,"h":23.415,"l":22.89,"n":21488,"o":23.13,"t":"2026-01-30T05:00:00Z","v":1874231,"vw":23.053037},{"c":23.72,"h":23.925,"l":22.83,"n":34812,"o":22.83,"t":"2026-02-02T05:00:00Z","v":3197506,"vw":23.686105},{"c":23.76,"h":24.04,"l":23.36,"n":26257,"o":23.74,"t":"2026-02-03T05:00:00Z","v":2411161,"vw":23.726878},{"c":25.66,"h":26.09,"l":23.925,"n":69381,"o":23.96,"t":"2026-02-04T05:00:00Z","v":6234848,"vw":25.48112},{"c":25.68,"h":25.72,"l":25.0703,"n":60199,"o":25.36,"t":"2026-02-05T05:00:00Z","v":3735854,"vw":25.46248},{"c":26.81,"h":26.96,"l":26.05,"n":31431,"o":26.05,"t":"2026-02-06T05:00:00Z","v":2646628,"vw":26.754222},{"c":27.01,"h":27.285,"l":26.73,"n":43088,"o":26.82,"t":"2026-02-09T05:00:00Z","v":3347178,"vw":26.961497},{"c":26.76,"h":27.08,"l":26.68,"n":38071,"o":26.82,"t":"2026-02-10T05:00:00Z","v":2633464,"vw":26.847517},{"c":26.51,"h":27.375,"l":26.31,"n":50843,"o":27.2,"t":"2026-02-11T05:00:00Z","v":3947114,"vw":26.591707},{"c":27.53,"h":28.13,"l":26.9,"n":55672,"o":27.11,"t":"2026-02-12T05:00:00Z","v":4421138,"vw":27.573922},{"c":27.97,"h":28.47,"l":27.07,"n":46192,"o":27.9,"t":"2026-02-13T05:00:00Z","v":4813478,"vw":28.08684},{"c":27.33,"h":28.2462,"l":27.32,"n":33592,"o":27.89,"t":"2026-02-17T05:00:00Z","v":3223431,"vw":27.590066},{"c":27.13,"h":27.78,"l":26.9,"n":34482,"o":27.4,"t":"2026-02-18T05:00:00Z","v":3094863,"vw":27.182533},{"c":27.77,"h":27.79,"l":26.945,"n":33327,"o":26.99,"t":"2026-02-19T05:00:00Z","v":2597565,"vw":27.606214},{"c":27.6,"h":28.01,"l":27.325,"n":24371,"o":27.65,"t":"2026-02-20T05:00:00Z","v":1583332,"vw":27.58355},{"c":27.74,"h":27.935,"l":27.24,"n":28843,"o":27.48,"t":"2026-02-23T05:00:00Z","v":2320220,"vw":27.67224},{"c":28.05,"h":28.31,"l":27.615,"n":24390,"o":27.81,"t":"2026-02-24T05:00:00Z","v":1878108,"vw":28.095389},{"c":27.51,"h":28.38,"l":27.27,"n":25039,"o":28.18,"t":"2026-02-25T05:00:00Z","v":2381736,"vw":27.602484},{"c":27.18,"h":27.78,"l":26.97,"n":25188,"o":27.67,"t":"2026-02-26T05:00:00Z","v":1853270,"vw":27.176826},{"c":27.57,"h":27.63,"l":26.6,"n":26099,"o":26.83,"t":"2026-02-27T05:00:00Z","v":2516582,"vw":27.303325},{"c":27.6,"h":27.675,"l":26.5,"n":31399,"o":27.01,"t":"2026-03-02T05:00:00Z","v":2210472,"vw":27.374211},{"c":26.37,"h":27.01,"l":25.95,"n":29727,"o":26.74,"t":"2026-03-03T05:00:00Z","v":1965428,"vw":26.493168},{"c":26.24,"h":26.9,"l":26.09,"n":30774,"o":26.61,"t":"2026-03-04T05:00:00Z","v":2128862,"vw":26.32261},{"c":25.44,"h":26.18,"l":25.16,"n":31382,"o":25.96,"t":"2026-03-05T05:00:00Z","v":1985540,"vw":25.439579},{"c":23.98,"h":25.22,"l":23.97,"n":32253,"o":24.85,"t":"2026-03-06T05:00:00Z","v":2295053,"vw":24.173645},{"c":24.11,"h":24.355,"l":22.85,"n":39573,"o":23.41,"t":"2026-03-09T04:00:00Z","v":3390367,"vw":23.667183},{"c":24.27,"h":24.9,"l":24.02,"n":36338,"o":24.19,"t":"2026-03-10T04:00:00Z","v":2644110,"vw":24.423256},{"c":23.87,"h":24.375,"l":23.43,"n":33085,"o":24.21,"t":"2026-03-11T04:00:00Z","v":2049193,"vw":23.788724},{"c":23.17,"h":23.54,"l":23.02,"n":29551,"o":23.42,"t":"2026-03-12T04:00:00Z","v":2054153,"vw":23.183055},{"c":22.75,"h":23.62,"l":22.47,"n":31757,"o":23.31,"t":"2026-03-13T04:00:00Z","v":2291284,"vw":22.721874},{"c":22.88,"h":23.24,"l":22.63,"n":24857,"o":22.97,"t":"2026-03-16T04:00:00Z","v":1857033,"vw":22.840023},{"c":23.24,"h":23.31,"l":22.7,"n":24347,"o":23.05,"t":"2026-03-17T04:00:00Z","v":1834680,"vw":23.114737},{"c":22.85,"h":23.41,"l":22.84,"n":24648,"o":23.21,"t":"2026-03-18T04:00:00Z","v":2264683,"vw":23.021363},{"c":22.14,"h":22.45,"l":21.815,"n":33472,"o":22.37,"t":"2026-03-19T04:00:00Z","v":2677057,"vw":22.098761},{"c":21.74,"h":22.145,"l":21.465,"n":31630,"o":22.11,"t":"2026-03-20T04:00:00Z","v":5986586,"vw":21.723892},{"c":22.78,"h":23.225,"l":22.34,"n":33953,"o":22.61,"t":"2026-03-23T04:00:00Z","v":2685873,"vw":22.888162},{"c":22.95,"h":23.17,"l":22.27,"n":25635,"o":22.47,"t":"2026-03-24T04:00:00Z","v":2237030,"vw":22.917598},{"c":23.64,"h":23.7,"l":22.91,"n":34516,"o":23.27,"t":"2026-03-25T04:00:00Z","v":3010431,"vw":23.516119},{"c":22.71,"h":23.48,"l":22.52,"n":29257,"o":23.48,"t":"2026-03-26T04:00:00Z","v":2041146,"vw":22.834899},{"c":22.11,"h":22.615,"l":22.01,"n":25878,"o":22.44,"t":"2026-03-27T04:00:00Z","v":1624977,"vw":22.221881},{"c":21.04,"h":22.51,"l":20.88,"n":35815,"o":22.27,"t":"2026-03-30T04:00:00Z","v":2671225,"vw":21.1985},{"c":22.61,"h":22.75,"l":21.55,"n":47678,"o":21.58,"t":"2026-03-31T04:00:00Z","v":3767503,"vw":22.395348},{"c":23.07,"h":23.31,"l":22.01,"n":28620,"o":22.01,"t":"2026-04-01T04:00:00Z","v":1918928,"vw":23.057843},{"c":22.04,"h":23,"l":21.92,"n":32519,"o":22.34,"t":"2026-04-02T04:00:00Z","v":2239148,"vw":22.196075},{"c":22.5,"h":22.52,"l":21.7,"n":23437,"o":21.94,"t":"2026-04-06T04:00:00Z","v":2088620,"vw":22.327625},{"c":22.52,"h":22.72,"l":22.255,"n":31310,"o":22.34,"t":"2026-04-07T04:00:00Z","v":1732375,"vw":22.475945},{"c":24.51,"h":24.795,"l":23.75,"n":33805,"o":23.94,"t":"2026-04-08T04:00:00Z","v":2636291,"vw":24.515589},{"c":25.41,"h":25.485,"l":24.1,"n":30768,"o":24.45,"t":"2026-04-09T04:00:00Z","v":2015551,"vw":25.275957},{"c":25.48,"h":25.76,"l":25.25,"n":26848,"o":25.68,"t":"2026-04-10T04:00:00Z","v":2001602,"vw":25.471833},{"c":25.65,"h":25.65,"l":24.975,"n":21006,"o":25.1,"t":"2026-04-13T04:00:00Z","v":1727795,"vw":25.503846},{"c":26.39,"h":26.58,"l":25.27,"n":30039,"o":25.8,"t":"2026-04-14T04:00:00Z","v":2307502,"vw":26.329383},{"c":24.91,"h":26.33,"l":24.665,"n":32817,"o":26.28,"t":"2026-04-15T04:00:00Z","v":2434285,"vw":24.975199},{"c":24.86,"h":25.33,"l":24.71,"n":23648,"o":24.91,"t":"2026-04-16T04:00:00Z","v":1686790,"vw":24.880601},{"c":25.58,"h":26.02,"l":25.475,"n":31115,"o":25.61,"t":"2026-04-17T04:00:00Z","v":2677440,"vw":25.668433},{"c":25.77,"h":25.925,"l":25.51,"n":21235,"o":25.53,"t":"2026-04-20T04:00:00Z","v":1540491,"vw":25.773933},{"c":25.61,"h":26.16,"l":25.345,"n":27989,"o":25.8,"t":"2026-04-21T04:00:00Z","v":2145114,"vw":25.65867},{"c":25.53,"h":26.07,"l":25.31,"n":18671,"o":25.93,"t":"2026-04-22T04:00:00Z","v":1262067,"vw":25.536954},{"c":25.5,"h":25.92,"l":25.21,"n":24160,"o":25.69,"t":"2026-04-23T04:00:00Z","v":1422284,"vw":25.590234},{"c":25.53,"h":25.76,"l":25.11,"n":23481,"o":25.43,"t":"2026-04-24T04:00:00Z","v":1851569,"vw":25.51085},{"c":25.54,"h":26.06,"l":25.38,"n":28638,"o":25.63,"t":"2026-04-27T04:00:00Z","v":1884033,"vw":25.549766},{"c":25.13,"h":25.42,"l":24.77,"n":22401,"o":25.4,"t":"2026-04-28T04:00:00Z","v":1302247,"vw":25.055328},{"c":24.84,"h":25.44,"l":24.51,"n":26579,"o":25.14,"t":"2026-04-29T04:00:00Z","v":2150635,"vw":24.787492},{"c":25.61,"h":25.82,"l":24.96,"n":39208,"o":24.99,"t":"2026-04-30T04:00:00Z","v":3223823,"vw":25.530625},{"c":24.06,"h":26.106,"l":23.86,"n":65793,"o":24.85,"t":"2026-05-01T04:00:00Z","v":4462732,"vw":24.525605},{"c":24.64,"h":24.95,"l":24.08,"n":38622,"o":24.25,"t":"2026-05-04T04:00:00Z","v":2501659,"vw":24.557565},{"c":24.57,"h":25.18,"l":24.525,"n":31895,"o":24.91,"t":"2026-05-05T04:00:00Z","v":2332899,"vw":24.692583},{"c":26.24,"h":26.47,"l":25.21,"n":30491,"o":25.45,"t":"2026-05-06T04:00:00Z","v":2507332,"vw":26.148691},{"c":25.98,"h":26.99,"l":25.86,"n":30435,"o":26.91,"t":"2026-05-07T04:00:00Z","v":2262107,"vw":26.164707},{"c":26.09,"h":26.275,"l":25.93,"n":17441,"o":26.21,"t":"2026-05-08T04:00:00Z","v":1360873,"vw":26.070436},{"c":25.98,"h":26.33,"l":25.9,"n":19861,"o":26.18,"t":"2026-05-11T04:00:00Z","v":1602765,"vw":26.035378},{"c":25.68,"h":26.115,"l":25.044,"n":25323,"o":25.84,"t":"2026-05-12T04:00:00Z","v":2360801,"vw":25.461666},{"c":25.38,"h":25.83,"l":25.305,"n":21284,"o":25.81,"t":"2026-05-13T04:00:00Z","v":1472713,"vw":25.450433},{"c":25.67,"h":25.88,"l":25.43,"n":22879,"o":25.62,"t":"2026-05-14T04:00:00Z","v":1725070,"vw":25.659825},{"c":24.4,"h":25.34,"l":24.38,"n":21016,"o":25.3,"t":"2026-05-15T04:00:00Z","v":1393029,"vw":24.543064},{"c":24.09,"h":24.7,"l":24.052,"n":21421,"o":24.37,"t":"2026-05-18T04:00:00Z","v":1384113,"vw":24.234379},{"c":23.45,"h":23.95,"l":22.865,"n":30603,"o":23.76,"t":"2026-05-19T04:00:00Z","v":2584603,"vw":23.413747},{"c":24.18,"h":24.26,"l":23.565,"n":25461,"o":23.82,"t":"2026-05-20T04:00:00Z","v":1999110,"vw":24.06207},{"c":24.07,"h":24.57,"l":23.45,"n":27058,"o":23.87,"t":"2026-05-21T04:00:00Z","v":2185934,"vw":24.128078},{"c":24.48,"h":24.58,"l":23.8875,"n":17884,"o":24.4,"t":"2026-05-22T04:00:00Z","v":1135226,"vw":24.38421},{"c":25.34,"h":25.52,"l":24.87,"n":18730,"o":24.9,"t":"2026-05-26T04:00:00Z","v":1444979,"vw":25.272391},{"c":25.71,"h":25.955,"l":25.375,"n":24120,"o":25.56,"t":"2026-05-27T04:00:00Z","v":2423423,"vw":25.693628},{"c":25.48,"h":25.52,"l":24.81,"n":23780,"o":25.42,"t":"2026-05-28T04:00:00Z","v":1610227,"vw":25.36712},{"c":25.92,"h":26.27,"l":25.145,"n":38423,"o":25.36,"t":"2026-05-29T04:00:00Z","v":3967214,"vw":25.984956},{"c":25.85,"h":26.135,"l":24.87,"n":28374,"o":25.37,"t":"2026-06-01T04:00:00Z","v":2086773,"vw":25.737885},{"c":26.51,"h":26.77,"l":26.13,"n":26763,"o":26.13,"t":"2026-06-02T04:00:00Z","v":1945365,"vw":26.501588},{"c":26.03,"h":26.5,"l":26.02,"n":30641,"o":26.34,"t":"2026-06-03T04:00:00Z","v":2427384,"vw":26.155324},{"c":26.11,"h":26.195,"l":25.74,"n":27843,"o":26.16,"t":"2026-06-04T04:00:00Z","v":1996122,"vw":26.033611},{"c":25.63,"h":26.03,"l":25.44,"n":23705,"o":25.85,"t":"2026-06-05T04:00:00Z","v":1375885,"vw":25.672955},{"c":26.11,"h":26.51,"l":25.77,"n":21874,"o":25.88,"t":"2026-06-08T04:00:00Z","v":1682233,"vw":26.177419},{"c":26.4,"h":27.03,"l":25.41,"n":26504,"o":26.41,"t":"2026-06-09T04:00:00Z","v":1684197,"vw":26.204029},{"c":25.33,"h":26.37,"l":25.3,"n":22614,"o":26.15,"t":"2026-06-10T04:00:00Z","v":1467329,"vw":25.506433},{"c":26.84,"h":26.98,"l":25.59,"n":27120,"o":25.61,"t":"2026-06-11T04:00:00Z","v":1866531,"vw":26.494273},{"c":27.14,"h":27.23,"l":26.775,"n":22499,"o":27.14,"t":"2026-06-12T04:00:00Z","v":1413300,"vw":27.085019},{"c":27.35,"h":28.18,"l":27.3,"n":21539,"o":27.815,"t":"2026-06-15T04:00:00Z","v":1476769,"vw":27.534566},{"c":27.69,"h":28.01,"l":27.55,"n":16645,"o":27.55,"t":"2026-06-16T04:00:00Z","v":1108536,"vw":27.732359},{"c":27.36,"h":28.59,"l":27.26,"n":30360,"o":27.77,"t":"2026-06-17T04:00:00Z","v":2190191,"vw":27.861951},{"c":28.09,"h":28.57,"l":27.86,"n":23671,"o":27.94,"t":"2026-06-18T04:00:00Z","v":2675742,"vw":28.124708},{"c":28.5,"h":28.5,"l":27.78,"n":21533,"o":27.96,"t":"2026-06-22T04:00:00Z","v":1739001,"vw":28.326678},{"c":27.25,"h":27.95,"l":26.96,"n":27161,"o":27.56,"t":"2026-06-23T04:00:00Z","v":2509868,"vw":27.402612},{"c":27.25,"h":27.6597,"l":26.955,"n":32371,"o":27.21,"t":"2026-06-24T04:00:00Z","v":2672379,"vw":27.262938},{"c":29.02,"h":29.17,"l":27.615,"n":36091,"o":27.81,"t":"2026-06-25T04:00:00Z","v":2940852,"vw":28.870351},{"c":28.79,"h":28.88,"l":28.36,"n":33972,"o":28.87,"t":"2026-06-26T04:00:00Z","v":4066140,"vw":28.738536},{"c":28.15,"h":28.55,"l":27.78,"n":38166,"o":28.55,"t":"2026-06-29T04:00:00Z","v":2741999,"vw":28.08238},{"c":27.97,"h":28.51,"l":27.97,"n":27403,"o":28.31,"t":"2026-06-30T04:00:00Z","v":1954863,"vw":28.099812},{"c":27.15,"h":28.355,"l":27.14,"n":27945,"o":28.09,"t":"2026-07-01T04:00:00Z","v":2350821,"vw":27.367991},{"c":26.69,"h":27.645,"l":26.28,"n":26359,"o":27.43,"t":"2026-07-02T04:00:00Z","v":1932048,"vw":26.659651},{"c":27.15,"h":27.17,"l":26.79,"n":20994,"o":26.93,"t":"2026-07-06T04:00:00Z","v":2326399,"vw":27.058156},{"c":26.13,"h":26.79,"l":25.62,"n":27879,"o":26.68,"t":"2026-07-07T04:00:00Z","v":1702710,"vw":26.057903},{"c":25.72,"h":25.91,"l":25.1775,"n":27095,"o":25.56,"t":"2026-07-08T04:00:00Z","v":1857142,"vw":25.627091},{"c":26.03,"h":26.415,"l":25.85,"n":20113,"o":26.22,"t":"2026-07-09T04:00:00Z","v":1337615,"vw":26.164103},{"c":26.34,"h":26.64,"l":26.09,"n":19775,"o":26.23,"t":"2026-07-10T04:00:00Z","v":1435186,"vw":26.437521},{"c":26.24,"h":26.735,"l":26.025,"n":20938,"o":26.29,"t":"2026-07-13T04:00:00Z","v":1224228,"vw":26.258276},{"c":26.24,"h":26.965,"l":26.005,"n":21912,"o":26.82,"t":"2026-07-14T04:00:00Z","v":1502767,"vw":26.218377},{"c":26.58,"h":26.795,"l":26.145,"n":19647,"o":26.43,"t":"2026-07-15T04:00:00Z","v":1231583,"vw":26.534293},{"c":26.95,"h":27.435,"l":26.2,"n":22335,"o":26.2,"t":"2026-07-16T04:00:00Z","v":1708105,"vw":26.870273},{"c":26.61,"h":26.8799,"l":25.94,"n":19895,"o":26.42,"t":"2026-07-17T04:00:00Z","v":1411112,"vw":26.587265},{"c":25.7,"h":27.61,"l":25.55,"n":17222,"o":27.61,"t":"2026-07-20T04:00:00Z","v":1407844,"vw":25.947732},{"c":27.05,"h":27.08,"l":25.88,"n":21363,"o":26.01,"t":"2026-07-21T04:00:00Z","v":2075405,"vw":26.751654},{"c":27.41,"h":27.65,"l":26.24,"n":25099,"o":27.05,"t":"2026-07-22T04:00:00Z","v":2003973,"vw":27.376803},{"c":27.02,"h":27.4,"l":26.43,"n":25878,"o":27.4,"t":"2026-07-23T04:00:00Z","v":2465944,"vw":26.957003},{"c":26.89,"h":27.42,"l":26.85,"n":20362,"o":27.09,"t":"2026-07-24T04:00:00Z","v":1862183,"vw":27.027827},{"c":26.55,"h":27.32,"l":25.91,"n":23851,"o":27.15,"t":"2026-07-27T04:00:00Z","v":1746667,"vw":26.40683},{"c":26.42,"h":26.66,"l":26.1,"n":24593,"o":26.36,"t":"2026-07-28T04:00:00Z","v":2645089,"vw":26.435302},{"c":24.92,"h":26.66,"l":24.7001,"n":24290,"o":26.45,"t":"2026-07-29T04:00:00Z","v":2061295,"vw":25.047312},{"c":25.78,"h":25.91,"l":25.06,"n":27352,"o":25.75,"t":"2026-07-30T04:00:00Z","v":2377427,"vw":25.573728},{"c":27.98,"h":28.54,"l":25.7,"n":52658,"o":27.01,"t":"2026-07-31T04:00:00Z","v":4229617,"vw":27.575532},{"c":29.38,"h":29.4,"l":28.12,"n":35267,"o":28.29,"t":"2026-08-03T04:00:00Z","v":2909284,"vw":28.977796},{"c":29.84,"h":30.34,"l":29.65,"n":29464,"o":30,"t":"2026-08-04T04:00:00Z","v":3217746,"vw":29.959042},{"c":29.3,"h":29.9225,"l":29.23,"n":27310,"o":29.61,"t":"2026-08-05T04:00:00Z","v":2632162,"vw":29.47063},{"c":28.59,"h":29.4,"l":28.55,"n":28438,"o":29.16,"t":"2026-08-06T04:00:00Z","v":2309901,"vw":28.745336},{"c":28.25,"h":28.96,"l":28.24,"n":21634,"o":28.8,"t":"2026-08-07T04:00:00Z","v":1851929,"vw":28.439287},{"c":28.4,"h":28.9699,"l":27.9,"n":20391,"o":28.73,"t":"2026-08-10T04:00:00Z","v":1360752,"vw":28.316843},{"c":28.44,"h":29.34,"l":28.405,"n":15260,"o":28.79,"t":"2026-08-11T04:00:00Z","v":1023138,"vw":28.54356},{"c":27.83,"h":29.3,"l":27.59,"n":20900,"o":28.85,"t":"2026-08-12T04:00:00Z","v":1603495,"vw":27.906974},{"c":27.67,"h":28.6399,"l":27.53,"n":17834,"o":28.34,"t":"2026-08-13T04:00:00Z","v":1145344,"vw":27.738411},{"c":27.76,"h":27.93,"l":27.4775,"n":14426,"o":27.68,"t":"2026-08-14T04:00:00Z","v":839899,"vw":27.77519},{"c":28.14,"h":28.45,"l":27.675,"n":20567,"o":27.7,"t":"2026-08-17T04:00:00Z","v":1377662,"vw":28.200439},{"c":27.13,"h":27.86,"l":27.095,"n":18392,"o":27.86,"t":"2026-08-18T04:00:00Z","v":1053717,"vw":27.198665},{"c":26.23,"h":27.665,"l":26.08,"n":22847,"o":27.39,"t":"2026-08-19T04:00:00Z","v":1976564,"vw":26.36984},{"c":25.89,"h":26.35,"l":25.75,"n":30349,"o":25.79,"t":"2026-08-20T04:00:00Z","v":1538639,"vw":26.000336},{"c":25.9,"h":26.22,"l":25.8,"n":19085,"o":26.18,"t":"2026-08-21T04:00:00Z","v":1669658,"vw":25.921469},{"c":26.03,"h":26.19,"l":25.6,"n":26066,"o":25.99,"t":"2026-08-24T04:00:00Z","v":1964520,"vw":25.919359},{"c":25.96,"h":26.42,"l":25.875,"n":18275,"o":26.42,"t":"2026-08-25T04:00:00Z","v":1671660,"vw":25.991436},{"c":26.67,"h":26.81,"l":25.91,"n":18998,"o":26.08,"t":"2026-08-26T04:00:00Z","v":1369794,"vw":26.616364},{"c":26.38,"h":26.875,"l":26.12,"n":17328,"o":26.54,"t":"2026-08-27T04:00:00Z","v":1369993,"vw":26.430169},{"c":25.87,"h":26.62,"l":25.73,"n":21198,"o":26.54,"t":"2026-08-28T04:00:00Z","v":1814860,"vw":25.952413},{"c":25.58,"h":25.93,"l":25.53,"n":23766,"o":25.74,"t":"2026-08-31T04:00:00Z","v":1894499,"vw":25.657614},{"c":24.8,"h":25.44,"l":24.74,"n":34248,"o":25.23,"t":"2026-09-01T04:00:00Z","v":2581451,"vw":24.93654},{"c":24.91,"h":25.07,"l":24.27,"n":22497,"o":24.87,"t":"2026-09-02T04:00:00Z","v":1856717,"vw":24.927625},{"c":25.19,"h":25.45,"l":24.37,"n":21577,"o":25.21,"t":"2026-09-03T04:00:00Z","v":1945025,"vw":25.114478},{"c":25.95,"h":25.99,"l":25.16,"n":19818,"o":25.16,"t":"2026-09-04T04:00:00Z","v":1273446,"vw":25.818799},{"c":25.65,"h":26.21,"l":25.64,"n":22388,"o":26.21,"t":"2026-09-08T04:00:00Z","v":1508229,"vw":25.771715},{"c":26.32,"h":26.75,"l":25.78,"n":28737,"o":25.78,"t":"2026-09-09T04:00:00Z","v":2645834,"vw":26.30003},{"c":25.63,"h":26.02,"l":25.04,"n":25190,"o":25.87,"t":"2026-09-10T04:00:00Z","v":2489994,"vw":25.580841},{"c":26.04,"h":26.19,"l":25.73,"n":23393,"o":26.1,"t":"2026-09-11T04:00:00Z","v":1676398,"vw":25.984714},{"c":25.42,"h":25.71,"l":24.955,"n":24128,"o":25.02,"t":"2026-09-14T04:00:00Z","v":1990088,"vw":25.440677},{"c":25.5,"h":25.73,"l":25.21,"n":20401,"o":25.64,"t":"2026-09-15T04:00:00Z","v":1648316,"vw":25.481242},{"c":25.45,"h":26.23,"l":24.815,"n":24139,"o":25.83,"t":"2026-09-16T04:00:00Z","v":1910176,"vw":25.583781},{"c":25.77,"h":26.03,"l":25.49,"n":21362,"o":26.03,"t":"2026-09-17T04:00:00Z","v":1476907,"vw":25.77842},{"c":25.61,"h":25.9899,"l":25.41,"n":19786,"o":25.68,"t":"2026-09-18T04:00:00Z","v":3147963,"vw":25.600463},{"c":25.45,"h":26.05,"l":25.44,"n":18239,"o":26.05,"t":"2026-09-21T04:00:00Z","v":1291902,"vw":25.568009},{"c":26.15,"h":26.23,"l":25.43,"n":21263,"o":25.81,"t":"2026-09-22T04:00:00Z","v":1661329,"vw":26.093061},{"c":26.36,"h":26.55,"l":25.57,"n":18070,"o":25.96,"t":"2026-09-23T04:00:00Z","v":1664317,"vw":26.37428},{"c":26.26,"h":26.395,"l":25.82,"n":18569,"o":26.12,"t":"2026-09-24T04:00:00Z","v":1460750,"vw":26.216644},{"c":26.86,"h":26.89,"l":26.03,"n":18721,"o":26.32,"t":"2026-09-25T04:00:00Z","v":1559562,"vw":26.74771},{"c":26.67,"h":26.98,"l":26.2,"n":18058,"o":26.62,"t":"2026-09-28T04:00:00Z","v":1513639,"vw":26.654458},{"c":26.64,"h":27.175,"l":26.4,"n":21655,"o":26.78,"t":"2026-09-29T04:00:00Z","v":1879523,"vw":26.679218},{"c":26.2,"h":26.84,"l":26.19,"n":23308,"o":26.73,"t":"2026-09-30T04:00:00Z","v":1633558,"vw":26.271922},{"c":26.5,"h":26.59,"l":25.65,"n":18174,"o":26.09,"t":"2026-10-01T04:00:00Z","v":1408463,"vw":26.384233},{"c":27.65,"h":27.93,"l":26.85,"n":21505,"o":26.98,"t":"2026-10-02T04:00:00Z","v":1670897,"vw":27.638901},{"c":27.81,"h":28.175,"l":27.34,"n":22405,"o":27.74,"t":"2026-10-05T04:00:00Z","v":2143001,"vw":27.878214},{"c":28.25,"h":28.5395,"l":27.825,"n":17533,"o":28.14,"t":"2026-10-06T04:00:00Z","v":1491045,"vw":28.205916},{"c":27.41,"h":28.29,"l":27.04,"n":27969,"o":27.58,"t":"2026-10-07T04:00:00Z","v":2627413,"vw":27.341941},{"c":26.74,"h":27.17,"l":26.245,"n":23238,"o":27.03,"t":"2026-10-08T04:00:00Z","v":2234470,"vw":26.666459},{"c":26.67,"h":27.06,"l":26.38,"n":17151,"o":26.91,"t":"2026-10-09T04:00:00Z","v":1219768,"vw":26.69338},{"c":26.23,"h":26.9,"l":26.185,"n":13143,"o":26.53,"t":"2026-10-12T04:00:00Z","v":934132,"vw":26.388274},{"c":25.96,"h":26.335,"l":25.275,"n":32326,"o":26.08,"t":"2026-10-13T04:00:00Z","v":2769159,"vw":25.8288},{"c":25.85,"h":26.13,"l":25.33,"n":22822,"o":25.63,"t":"2026-10-14T04:00:00Z","v":2170375,"vw":25.834652},{"c":26.34,"h":26.53,"l":25.37,"n":21369,"o":25.75,"t":"2026-10-15T04:00:00Z","v":1842688,"vw":26.169391},{"c":25.83,"h":26.77,"l":25.66,"n":26091,"o":26.24,"t":"2026-10-16T04:00:00Z","v":2262698,"vw":25.868617},{"c":25.93,"h":26.35,"l":25.74,"n":15324,"o":26.12,"t":"2026-10-19T04:00:00Z","v":1206434,"vw":25.962164},{"c":26.1,"h":26.34,"l":25.38,"n":15725,"o":25.62,"t":"2026-10-20T04:00:00Z","v":1206971,"vw":26.025152},{"c":26.71,"h":26.74,"l":26.27,"n":22994,"o":26.5,"t":"2026-10-21T04:00:00Z","v":1862672,"vw":26.645257},{"c":24.87,"h":26.397,"l":24.28,"n":22483,"o":26.11,"t":"2026-10-22T04:00:00Z","v":1455743,"vw":24.930694}],"volatilityBars":[{"c":25.71,"h":26.05,"l":25.695,"n":85,"o":26.05,"t":"2026-09-21T13:30:00Z","v":9991,"vw":25.950775},{"c":25.715,"h":25.82,"l":25.63,"n":314,"o":25.705,"t":"2026-09-21T13:45:00Z","v":20017,"vw":25.724354},{"c":25.732,"h":25.77,"l":25.58,"n":397,"o":25.7,"t":"2026-09-21T14:00:00Z","v":14052,"vw":25.714317},{"c":25.75,"h":25.81,"l":25.6767,"n":561,"o":25.76,"t":"2026-09-21T14:15:00Z","v":30625,"vw":25.737611},{"c":25.8,"h":25.8,"l":25.71,"n":462,"o":25.75,"t":"2026-09-21T14:30:00Z","v":16964,"vw":25.756396},{"c":25.75,"h":25.81,"l":25.75,"n":420,"o":25.78,"t":"2026-09-21T14:45:00Z","v":14079,"vw":25.791874},{"c":25.83,"h":25.86,"l":25.77,"n":395,"o":25.775,"t":"2026-09-21T15:00:00Z","v":16507,"vw":25.812672},{"c":25.83,"h":25.85,"l":25.81,"n":429,"o":25.83,"t":"2026-09-21T15:15:00Z","v":18321,"vw":25.831012},{"c":25.77,"h":25.83,"l":25.77,"n":466,"o":25.81,"t":"2026-09-21T15:30:00Z","v":22109,"vw":25.809749},{"c":25.77,"h":25.8,"l":25.73,"n":410,"o":25.78,"t":"2026-09-21T15:45:00Z","v":16766,"vw":25.766757},{"c":25.805,"h":25.85,"l":25.765,"n":369,"o":25.77,"t":"2026-09-21T16:00:00Z","v":13078,"vw":25.809365},{"c":25.72,"h":25.82,"l":25.7,"n":436,"o":25.805,"t":"2026-09-21T16:15:00Z","v":18229,"vw":25.745893},{"c":25.73,"h":25.79,"l":25.71,"n":386,"o":25.72,"t":"2026-09-21T16:30:00Z","v":17441,"vw":25.743525},{"c":25.72,"h":25.76,"l":25.71,"n":452,"o":25.73,"t":"2026-09-21T16:45:00Z","v":17713,"vw":25.730461},{"c":25.75,"h":25.75,"l":25.69,"n":464,"o":25.73,"t":"2026-09-21T17:00:00Z","v":24856,"vw":25.717059},{"c":25.67,"h":25.75,"l":25.665,"n":521,"o":25.75,"t":"2026-09-21T17:15:00Z","v":31728,"vw":25.692754},{"c":25.65,"h":25.67,"l":25.62,"n":493,"o":25.66,"t":"2026-09-21T17:30:00Z","v":24307,"vw":25.639884},{"c":25.65,"h":25.66,"l":25.615,"n":456,"o":25.645,"t":"2026-09-21T17:45:00Z","v":21282,"vw":25.636396},{"c":25.635,"h":25.68,"l":25.63,"n":499,"o":25.65,"t":"2026-09-21T18:00:00Z","v":20267,"vw":25.654715},{"c":25.65,"h":25.665,"l":25.63,"n":446,"o":25.635,"t":"2026-09-21T18:15:00Z","v":18135,"vw":25.644403},{"c":25.65,"h":25.68,"l":25.62,"n":644,"o":25.66,"t":"2026-09-21T18:30:00Z","v":32225,"vw":25.648947},{"c":25.615,"h":25.66,"l":25.59,"n":771,"o":25.65,"t":"2026-09-21T18:45:00Z","v":35815,"vw":25.616637},{"c":25.645,"h":25.7,"l":25.615,"n":1037,"o":25.615,"t":"2026-09-21T19:00:00Z","v":54141,"vw":25.666451},{"c":25.62,"h":25.67,"l":25.615,"n":1054,"o":25.64,"t":"2026-09-21T19:15:00Z","v":54760,"vw":25.64104},{"c":25.605,"h":25.625,"l":25.55,"n":1565,"o":25.62,"t":"2026-09-21T19:30:00Z","v":85987,"vw":25.58782},{"c":25.47,"h":25.61,"l":25.44,"n":3784,"o":25.605,"t":"2026-09-21T19:45:00Z","v":267380,"vw":25.506874},{"c":25.45,"h":25.45,"l":25.45,"n":31,"o":25.45,"t":"2026-09-21T20:00:00Z","v":361877,"vw":25.45},{"c":25.755,"h":25.87,"l":25.43,"n":157,"o":25.81,"t":"2026-09-22T13:30:00Z","v":13538,"vw":25.814856},{"c":25.745,"h":25.87,"l":25.735,"n":195,"o":25.75,"t":"2026-09-22T13:45:00Z","v":11236,"vw":25.788496},{"c":25.97,"h":26,"l":25.84,"n":702,"o":25.84,"t":"2026-09-22T14:00:00Z","v":46892,"vw":25.910233},{"c":25.97,"h":25.975,"l":25.79,"n":760,"o":25.93,"t":"2026-09-22T14:15:00Z","v":38543,"vw":25.90769},{"c":25.9,"h":26.1,"l":25.9,"n":830,"o":25.99,"t":"2026-09-22T14:30:00Z","v":42896,"vw":26.013109},{"c":25.88,"h":25.91,"l":25.81,"n":702,"o":25.865,"t":"2026-09-22T14:45:00Z","v":33713,"vw":25.858151},{"c":26.055,"h":26.07,"l":25.875,"n":696,"o":25.875,"t":"2026-09-22T15:00:00Z","v":35007,"vw":25.971923},{"c":25.97,"h":26.09,"l":25.97,"n":654,"o":26.06,"t":"2026-09-22T15:15:00Z","v":40174,"vw":26.019674},{"c":25.91,"h":25.97,"l":25.88,"n":665,"o":25.97,"t":"2026-09-22T15:30:00Z","v":34190,"vw":25.921092},{"c":26.02,"h":26.03,"l":25.9,"n":568,"o":25.9,"t":"2026-09-22T15:45:00Z","v":28975,"vw":25.96583},{"c":26.05,"h":26.1,"l":26.035,"n":640,"o":26.0402,"t":"2026-09-22T16:00:00Z","v":35396,"vw":26.059761},{"c":26.02,"h":26.08,"l":26.02,"n":541,"o":26.055,"t":"2026-09-22T16:15:00Z","v":28074,"vw":26.047058},{"c":26.05,"h":26.09,"l":26.02,"n":568,"o":26.02,"t":"2026-09-22T16:30:00Z","v":27386,"vw":26.051334},{"c":26.14,"h":26.1699,"l":26.055,"n":563,"o":26.055,"t":"2026-09-22T16:45:00Z","v":29232,"vw":26.11464},{"c":26.05,"h":26.125,"l":26.05,"n":672,"o":26.12,"t":"2026-09-22T17:00:00Z","v":37487,"vw":26.090278},{"c":26.05,"h":26.065,"l":26.01,"n":500,"o":26.05,"t":"2026-09-22T17:15:00Z","v":33376,"vw":26.040932},{"c":26,"h":26.06,"l":25.9901,"n":639,"o":26.05,"t":"2026-09-22T17:30:00Z","v":32548,"vw":26.030346},{"c":26.15,"h":26.17,"l":26,"n":798,"o":26,"t":"2026-09-22T17:45:00Z","v":49429,"vw":26.092275},{"c":26.1,"h":26.22,"l":26.09,"n":607,"o":26.16,"t":"2026-09-22T18:00:00Z","v":31699,"vw":26.153373},{"c":26.095,"h":26.12,"l":26.07,"n":680,"o":26.1,"t":"2026-09-22T18:15:00Z","v":38964,"vw":26.097252},{"c":26.03,"h":26.1,"l":26.01,"n":827,"o":26.095,"t":"2026-09-22T18:30:00Z","v":43647,"vw":26.044305},{"c":26.06,"h":26.065,"l":25.975,"n":788,"o":26.025,"t":"2026-09-22T18:45:00Z","v":50483,"vw":26.023373},{"c":26.08,"h":26.08,"l":26.015,"n":943,"o":26.05,"t":"2026-09-22T19:00:00Z","v":66764,"vw":26.046964},{"c":26.12,"h":26.14,"l":26.07,"n":1092,"o":26.08,"t":"2026-09-22T19:15:00Z","v":74732,"vw":26.11667},{"c":26.12,"h":26.21,"l":26.1,"n":1495,"o":26.115,"t":"2026-09-22T19:30:00Z","v":87445,"vw":26.149908},{"c":26.16,"h":26.23,"l":26.1,"n":3678,"o":26.13,"t":"2026-09-22T19:45:00Z","v":307466,"vw":26.180054},{"c":26.15,"h":26.15,"l":26.15,"n":53,"o":26.15,"t":"2026-09-22T20:00:00Z","v":356436,"vw":26.15},{"c":25.96,"h":26.01,"l":25.96,"n":3,"o":26.01,"t":"2026-09-23T11:30:00Z","v":282,"vw":25.978868},{"c":25.79,"h":25.975,"l":25.755,"n":90,"o":25.96,"t":"2026-09-23T13:30:00Z","v":8565,"vw":25.927648},{"c":26.065,"h":26.065,"l":25.57,"n":170,"o":25.77,"t":"2026-09-23T13:45:00Z","v":7291,"vw":25.774408},{"c":26.205,"h":26.33,"l":25.96,"n":314,"o":25.96,"t":"2026-09-23T14:00:00Z","v":16211,"vw":26.195362},{"c":26.06,"h":26.3,"l":26.015,"n":467,"o":26.225,"t":"2026-09-23T14:15:00Z","v":17773,"vw":26.195609},{"c":26.0631,"h":26.19,"l":26.03,"n":417,"o":26.08,"t":"2026-09-23T14:30:00Z","v":17497,"vw":26.113973},{"c":26.17,"h":26.26,"l":25.98,"n":374,"o":26.075,"t":"2026-09-23T14:45:00Z","v":15873,"vw":26.108522},{"c":26.365,"h":26.37,"l":26.21,"n":295,"o":26.22,"t":"2026-09-23T15:00:00Z","v":11197,"vw":26.269014},{"c":26.4667,"h":26.49,"l":26.4,"n":487,"o":26.41,"t":"2026-09-23T15:15:00Z","v":29101,"vw":26.453474},{"c":26.435,"h":26.47,"l":26.395,"n":429,"o":26.46,"t":"2026-09-23T15:30:00Z","v":17462,"vw":26.431588},{"c":26.44,"h":26.505,"l":26.41,"n":370,"o":26.46,"t":"2026-09-23T15:45:00Z","v":23715,"vw":26.448012},{"c":26.44,"h":26.44,"l":26.38,"n":281,"o":26.44,"t":"2026-09-23T16:00:00Z","v":19603,"vw":26.405956},{"c":26.39,"h":26.44,"l":26.36,"n":416,"o":26.44,"t":"2026-09-23T16:15:00Z","v":38281,"vw":26.418842},{"c":26.38,"h":26.43,"l":26.35,"n":418,"o":26.39,"t":"2026-09-23T16:30:00Z","v":20431,"vw":26.379636},{"c":26.325,"h":26.38,"l":26.325,"n":385,"o":26.38,"t":"2026-09-23T16:45:00Z","v":24654,"vw":26.35428},{"c":26.3107,"h":26.35,"l":26.285,"n":416,"o":26.34,"t":"2026-09-23T17:00:00Z","v":19206,"vw":26.318279},{"c":26.371,"h":26.4,"l":26.275,"n":381,"o":26.32,"t":"2026-09-23T17:15:00Z","v":27106,"vw":26.337491},{"c":26.34,"h":26.375,"l":26.272,"n":519,"o":26.375,"t":"2026-09-23T17:30:00Z","v":27722,"vw":26.333853},{"c":26.3601,"h":26.4,"l":26.33,"n":530,"o":26.34,"t":"2026-09-23T17:45:00Z","v":227425,"vw":26.372451},{"c":26.44,"h":26.46,"l":26.32,"n":650,"o":26.37,"t":"2026-09-23T18:00:00Z","v":39848,"vw":26.398892},{"c":26.36,"h":26.47,"l":26.36,"n":965,"o":26.445,"t":"2026-09-23T18:15:00Z","v":62529,"vw":26.434857},{"c":26.27,"h":26.375,"l":26.26,"n":845,"o":26.365,"t":"2026-09-23T18:30:00Z","v":50236,"vw":26.33155},{"c":26.36,"h":26.37,"l":26.26,"n":840,"o":26.279,"t":"2026-09-23T18:45:00Z","v":41794,"vw":26.297219},{"c":26.38,"h":26.39,"l":26.33,"n":840,"o":26.36,"t":"2026-09-23T19:00:00Z","v":60652,"vw":26.362234},{"c":26.365,"h":26.39,"l":26.35,"n":1058,"o":26.38,"t":"2026-09-23T19:15:00Z","v":65339,"vw":26.366583},{"c":26.48,"h":26.55,"l":26.365,"n":1786,"o":26.365,"t":"2026-09-23T19:30:00Z","v":131731,"vw":26.481311},{"c":26.37,"h":26.52,"l":26.35,"n":3799,"o":26.48,"t":"2026-09-23T19:45:00Z","v":277746,"vw":26.428648},{"c":26.36,"h":26.36,"l":26.36,"n":25,"o":26.36,"t":"2026-09-23T20:00:00Z","v":333642,"vw":26.36},{"c":25.99,"h":26.12,"l":25.94,"n":63,"o":26.12,"t":"2026-09-24T13:30:00Z","v":10717,"vw":26.083801},{"c":26.27,"h":26.27,"l":25.82,"n":190,"o":26.03,"t":"2026-09-24T13:45:00Z","v":13006,"vw":26.085942},{"c":26.28,"h":26.355,"l":26.165,"n":480,"o":26.165,"t":"2026-09-24T14:00:00Z","v":24737,"vw":26.277256},{"c":26.13,"h":26.28,"l":26.13,"n":648,"o":26.28,"t":"2026-09-24T14:15:00Z","v":40316,"vw":26.192206},{"c":26.09,"h":26.22,"l":26.08,"n":672,"o":26.17,"t":"2026-09-24T14:30:00Z","v":39946,"vw":26.15816},{"c":26.055,"h":26.16,"l":26.04,"n":540,"o":26.09,"t":"2026-09-24T14:45:00Z","v":33218,"vw":26.092707},{"c":25.98,"h":26.1,"l":25.98,"n":424,"o":26.08,"t":"2026-09-24T15:00:00Z","v":22913,"vw":26.061048},{"c":25.93,"h":26.056,"l":25.92,"n":521,"o":25.985,"t":"2026-09-24T15:15:00Z","v":25760,"vw":25.992374},{"c":26.02,"h":26.02,"l":25.89,"n":627,"o":25.94,"t":"2026-09-24T15:30:00Z","v":31236,"vw":25.94538},{"c":26.01,"h":26.05,"l":25.99,"n":439,"o":26.02,"t":"2026-09-24T15:45:00Z","v":16233,"vw":26.011077},{"c":25.98,"h":26.055,"l":25.97,"n":825,"o":26.04,"t":"2026-09-24T16:00:00Z","v":44919,"vw":26.010149},{"c":26.12,"h":26.321,"l":25.99,"n":1394,"o":26.02,"t":"2026-09-24T16:15:00Z","v":123597,"vw":26.172514},{"c":26.32,"h":26.395,"l":26.04,"n":546,"o":26.09,"t":"2026-09-24T16:30:00Z","v":27833,"vw":26.235884},{"c":26.255,"h":26.285,"l":26.23,"n":354,"o":26.28,"t":"2026-09-24T16:45:00Z","v":14589,"vw":26.26523},{"c":26.17,"h":26.245,"l":26.13,"n":473,"o":26.245,"t":"2026-09-24T17:00:00Z","v":25245,"vw":26.195962},{"c":26.1099,"h":26.17,"l":26.07,"n":411,"o":26.17,"t":"2026-09-24T17:15:00Z","v":17862,"vw":26.125361},{"c":26.03,"h":26.11,"l":26.02,"n":414,"o":26.08,"t":"2026-09-24T17:30:00Z","v":15421,"vw":26.056056},{"c":26.13,"h":26.13,"l":26.045,"n":468,"o":26.05,"t":"2026-09-24T17:45:00Z","v":18902,"vw":26.105958},{"c":26.22,"h":26.23,"l":26.0858,"n":549,"o":26.14,"t":"2026-09-24T18:00:00Z","v":18982,"vw":26.156024},{"c":26.265,"h":26.31,"l":26.1901,"n":514,"o":26.22,"t":"2026-09-24T18:15:00Z","v":19018,"vw":26.229658},{"c":26.235,"h":26.335,"l":26.23,"n":659,"o":26.265,"t":"2026-09-24T18:30:00Z","v":27258,"vw":26.270299},{"c":26.275,"h":26.31,"l":26.21,"n":590,"o":26.235,"t":"2026-09-24T18:45:00Z","v":29770,"vw":26.262903},{"c":26.3,"h":26.31,"l":26.23,"n":660,"o":26.26,"t":"2026-09-24T19:00:00Z","v":26557,"vw":26.274089},{"c":26.305,"h":26.33,"l":26.24,"n":964,"o":26.3,"t":"2026-09-24T19:15:00Z","v":54990,"vw":26.293264},{"c":26.3,"h":26.345,"l":26.28,"n":1082,"o":26.305,"t":"2026-09-24T19:30:00Z","v":53949,"vw":26.311367},{"c":26.24,"h":26.31,"l":26.22,"n":3293,"o":26.3,"t":"2026-09-24T19:45:00Z","v":229129,"vw":26.268918},{"c":26.26,"h":26.26,"l":26.26,"n":31,"o":26.26,"t":"2026-09-24T20:00:00Z","v":441219,"vw":26.26},{"c":26.63,"h":26.795,"l":26.03,"n":134,"o":26.32,"t":"2026-09-25T13:30:00Z","v":15223,"vw":26.276381},{"c":26.6,"h":26.72,"l":26.35,"n":115,"o":26.35,"t":"2026-09-25T13:45:00Z","v":6183,"vw":26.550749},{"c":26.41,"h":26.535,"l":26.21,"n":240,"o":26.535,"t":"2026-09-25T14:00:00Z","v":16557,"vw":26.383749},{"c":26.375,"h":26.5899,"l":26.37,"n":121,"o":26.42,"t":"2026-09-25T14:15:00Z","v":4413,"vw":26.423958},{"c":26.365,"h":26.49,"l":26.34,"n":198,"o":26.375,"t":"2026-09-25T14:30:00Z","v":7047,"vw":26.374699},{"c":26.425,"h":26.45,"l":26.32,"n":220,"o":26.39,"t":"2026-09-25T14:45:00Z","v":8667,"vw":26.408165},{"c":26.435,"h":26.525,"l":26.38,"n":431,"o":26.435,"t":"2026-09-25T15:00:00Z","v":11798,"vw":26.44732},{"c":26.365,"h":26.45,"l":26.365,"n":366,"o":26.42,"t":"2026-09-25T15:15:00Z","v":16496,"vw":26.402506},{"c":26.34,"h":26.45,"l":26.325,"n":501,"o":26.375,"t":"2026-09-25T15:30:00Z","v":32055,"vw":26.36537},{"c":26.63,"h":26.63,"l":26.33,"n":1046,"o":26.35,"t":"2026-09-25T15:45:00Z","v":75833,"vw":26.437049},{"c":26.775,"h":26.84,"l":26.63,"n":659,"o":26.64,"t":"2026-09-25T16:00:00Z","v":40295,"vw":26.749242},{"c":26.815,"h":26.82,"l":26.695,"n":641,"o":26.79,"t":"2026-09-25T16:15:00Z","v":31027,"vw":26.763645},{"c":26.77,"h":26.85,"l":26.74,"n":434,"o":26.82,"t":"2026-09-25T16:30:00Z","v":19973,"vw":26.789237},{"c":26.63,"h":26.805,"l":26.615,"n":621,"o":26.77,"t":"2026-09-25T16:45:00Z","v":29025,"vw":26.73482},{"c":26.67,"h":26.705,"l":26.64,"n":446,"o":26.645,"t":"2026-09-25T17:00:00Z","v":25656,"vw":26.674232},{"c":26.68,"h":26.7,"l":26.625,"n":515,"o":26.675,"t":"2026-09-25T17:15:00Z","v":34217,"vw":26.660905},{"c":26.72,"h":26.735,"l":26.645,"n":723,"o":26.68,"t":"2026-09-25T17:30:00Z","v":38852,"vw":26.682902},{"c":26.725,"h":26.755,"l":26.7,"n":724,"o":26.72,"t":"2026-09-25T17:45:00Z","v":35612,"vw":26.7317},{"c":26.71,"h":26.725,"l":26.66,"n":384,"o":26.725,"t":"2026-09-25T18:00:00Z","v":20478,"vw":26.682035},{"c":26.685,"h":26.755,"l":26.685,"n":476,"o":26.71,"t":"2026-09-25T18:15:00Z","v":23397,"vw":26.72162},{"c":26.6401,"h":26.71,"l":26.63,"n":548,"o":26.7,"t":"2026-09-25T18:30:00Z","v":33364,"vw":26.654507},{"c":26.56,"h":26.655,"l":26.56,"n":552,"o":26.655,"t":"2026-09-25T18:45:00Z","v":21836,"vw":26.606319},{"c":26.73,"h":26.74,"l":26.55,"n":1428,"o":26.56,"t":"2026-09-25T19:00:00Z","v":119270,"vw":26.646048},{"c":26.74,"h":26.74,"l":26.7,"n":897,"o":26.73,"t":"2026-09-25T19:15:00Z","v":42508,"vw":26.721866},{"c":26.835,"h":26.85,"l":26.735,"n":1263,"o":26.74,"t":"2026-09-25T19:30:00Z","v":57429,"vw":26.784181},{"c":26.87,"h":26.89,"l":26.79,"n":4612,"o":26.835,"t":"2026-09-25T19:45:00Z","v":353630,"vw":26.845777},{"c":26.86,"h":26.86,"l":26.86,"n":33,"o":26.86,"t":"2026-09-25T20:00:00Z","v":429665,"vw":26.86},{"c":26.86,"h":26.86,"l":26.86,"n":2,"o":26.86,"t":"2026-09-25T21:30:00Z","v":197,"vw":26.86},{"c":26.72,"h":26.93,"l":26.42,"n":370,"o":26.62,"t":"2026-09-28T13:30:00Z","v":57485,"vw":26.650648},{"c":26.87,"h":26.87,"l":26.75,"n":382,"o":26.77,"t":"2026-09-28T13:45:00Z","v":19969,"vw":26.818141},{"c":26.835,"h":26.98,"l":26.8,"n":368,"o":26.85,"t":"2026-09-28T14:00:00Z","v":15424,"vw":26.877014},{"c":26.9,"h":26.91,"l":26.76,"n":386,"o":26.83,"t":"2026-09-28T14:15:00Z","v":27439,"vw":26.836446},{"c":26.76,"h":26.885,"l":26.76,"n":204,"o":26.88,"t":"2026-09-28T14:30:00Z","v":9336,"vw":26.811268},{"c":26.58,"h":26.79,"l":26.58,"n":570,"o":26.755,"t":"2026-09-28T14:45:00Z","v":33713,"vw":26.695313},{"c":26.27,"h":26.48,"l":26.27,"n":393,"o":26.48,"t":"2026-09-28T15:00:00Z","v":14186,"vw":26.409806},{"c":26.26,"h":26.34,"l":26.2,"n":529,"o":26.28,"t":"2026-09-28T15:15:00Z","v":25838,"vw":26.27642},{"c":26.32,"h":26.345,"l":26.27,"n":297,"o":26.28,"t":"2026-09-28T15:30:00Z","v":12547,"vw":26.313467},{"c":26.335,"h":26.34,"l":26.24,"n":387,"o":26.315,"t":"2026-09-28T15:45:00Z","v":16038,"vw":26.30428},{"c":26.375,"h":26.385,"l":26.31,"n":313,"o":26.35,"t":"2026-09-28T16:00:00Z","v":15792,"vw":26.345456},{"c":26.74,"h":26.805,"l":26.375,"n":835,"o":26.375,"t":"2026-09-28T16:15:00Z","v":43551,"vw":26.572309},{"c":26.52,"h":26.71,"l":26.445,"n":487,"o":26.71,"t":"2026-09-28T16:30:00Z","v":23022,"vw":26.572097},{"c":26.425,"h":26.55,"l":26.36,"n":525,"o":26.52,"t":"2026-09-28T16:45:00Z","v":26952,"vw":26.448042},{"c":26.61,"h":26.73,"l":26.4,"n":550,"o":26.42,"t":"2026-09-28T17:00:00Z","v":33837,"vw":26.571283},{"c":26.495,"h":26.62,"l":26.4925,"n":339,"o":26.62,"t":"2026-09-28T17:15:00Z","v":13669,"vw":26.543517},{"c":26.59,"h":26.595,"l":26.51,"n":413,"o":26.51,"t":"2026-09-28T17:30:00Z","v":18932,"vw":26.557161},{"c":26.64,"h":26.655,"l":26.56,"n":508,"o":26.595,"t":"2026-09-28T17:45:00Z","v":32080,"vw":26.617389},{"c":26.69,"h":26.69,"l":26.6,"n":631,"o":26.64,"t":"2026-09-28T18:00:00Z","v":40212,"vw":26.632165},{"c":26.64,"h":26.68,"l":26.61,"n":596,"o":26.68,"t":"2026-09-28T18:15:00Z","v":35947,"vw":26.632311},{"c":26.59,"h":26.68,"l":26.59,"n":491,"o":26.6449,"t":"2026-09-28T18:30:00Z","v":24385,"vw":26.646695},{"c":26.625,"h":26.63,"l":26.565,"n":726,"o":26.595,"t":"2026-09-28T18:45:00Z","v":37632,"vw":26.600264},{"c":26.63,"h":26.63,"l":26.55,"n":855,"o":26.61,"t":"2026-09-28T19:00:00Z","v":38028,"vw":26.589723},{"c":26.765,"h":26.82,"l":26.61,"n":1000,"o":26.63,"t":"2026-09-28T19:15:00Z","v":60343,"vw":26.734684},{"c":26.77,"h":26.77,"l":26.7,"n":1351,"o":26.765,"t":"2026-09-28T19:30:00Z","v":91429,"vw":26.739302},{"c":26.66,"h":26.79,"l":26.64,"n":3716,"o":26.77,"t":"2026-09-28T19:45:00Z","v":277542,"vw":26.69882},{"c":26.67,"h":26.67,"l":26.67,"n":22,"o":26.67,"t":"2026-09-28T20:00:00Z","v":450943,"vw":26.67},{"c":26.99,"h":27.175,"l":26.4,"n":158,"o":26.78,"t":"2026-09-29T13:30:00Z","v":19375,"vw":26.825044},{"c":26.81,"h":27.16,"l":26.74,"n":372,"o":27.16,"t":"2026-09-29T13:45:00Z","v":30353,"vw":26.889892},{"c":26.77,"h":26.87,"l":26.71,"n":654,"o":26.85,"t":"2026-09-29T14:00:00Z","v":59887,"vw":26.786854},{"c":26.66,"h":26.85,"l":26.63,"n":733,"o":26.77,"t":"2026-09-29T14:15:00Z","v":46728,"vw":26.728458},{"c":26.71,"h":26.73,"l":26.6,"n":713,"o":26.7,"t":"2026-09-29T14:30:00Z","v":40146,"vw":26.671533},{"c":26.77,"h":26.83,"l":26.66,"n":668,"o":26.72,"t":"2026-09-29T14:45:00Z","v":31852,"vw":26.751092},{"c":26.645,"h":26.775,"l":26.64,"n":602,"o":26.77,"t":"2026-09-29T15:00:00Z","v":33832,"vw":26.715445},{"c":26.675,"h":26.755,"l":26.64,"n":701,"o":26.645,"t":"2026-09-29T15:15:00Z","v":83523,"vw":26.68244},{"c":26.75,"h":26.765,"l":26.62,"n":704,"o":26.675,"t":"2026-09-29T15:30:00Z","v":52108,"vw":26.668066},{"c":26.685,"h":26.82,"l":26.68,"n":558,"o":26.78,"t":"2026-09-29T15:45:00Z","v":24310,"vw":26.729674},{"c":26.65,"h":26.7,"l":26.61,"n":666,"o":26.68,"t":"2026-09-29T16:00:00Z","v":81194,"vw":26.668016},{"c":26.625,"h":26.66,"l":26.56,"n":935,"o":26.645,"t":"2026-09-29T16:15:00Z","v":49728,"vw":26.608213},{"c":26.61,"h":26.655,"l":26.61,"n":501,"o":26.625,"t":"2026-09-29T16:30:00Z","v":25123,"vw":26.625604},{"c":26.61,"h":26.62,"l":26.57,"n":543,"o":26.62,"t":"2026-09-29T16:45:00Z","v":24552,"vw":26.596932},{"c":26.65,"h":26.66,"l":26.6,"n":660,"o":26.61,"t":"2026-09-29T17:00:00Z","v":25087,"vw":26.627191},{"c":26.63,"h":26.7,"l":26.6,"n":700,"o":26.65,"t":"2026-09-29T17:15:00Z","v":35324,"vw":26.642195},{"c":26.74,"h":26.74,"l":26.65,"n":655,"o":26.65,"t":"2026-09-29T17:30:00Z","v":31044,"vw":26.701029},{"c":26.72,"h":26.77,"l":26.7,"n":705,"o":26.75,"t":"2026-09-29T17:45:00Z","v":28149,"vw":26.737055},{"c":26.7,"h":26.824,"l":26.67,"n":784,"o":26.74,"t":"2026-09-29T18:00:00Z","v":33539,"vw":26.747847},{"c":26.7,"h":26.775,"l":26.69,"n":777,"o":26.69,"t":"2026-09-29T18:15:00Z","v":30835,"vw":26.733593},{"c":26.71,"h":26.8,"l":26.65,"n":884,"o":26.695,"t":"2026-09-29T18:30:00Z","v":39159,"vw":26.710783},{"c":26.73,"h":26.73,"l":26.65,"n":834,"o":26.72,"t":"2026-09-29T18:45:00Z","v":44189,"vw":26.690699},{"c":26.715,"h":26.74,"l":26.7,"n":690,"o":26.73,"t":"2026-09-29T19:00:00Z","v":26181,"vw":26.723712},{"c":26.73,"h":26.76,"l":26.695,"n":1078,"o":26.72,"t":"2026-09-29T19:15:00Z","v":54197,"vw":26.734135},{"c":26.74,"h":26.765,"l":26.72,"n":1265,"o":26.74,"t":"2026-09-29T19:30:00Z","v":75364,"vw":26.739236},{"c":26.64,"h":26.75,"l":26.64,"n":3985,"o":26.74,"t":"2026-09-29T19:45:00Z","v":278935,"vw":26.686501},{"c":26.64,"h":26.65,"l":26.64,"n":41,"o":26.65,"t":"2026-09-29T20:00:00Z","v":573768,"vw":26.640007},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-09-29T21:00:00Z","v":125,"vw":26.6},{"c":26.495,"h":26.84,"l":26.4714,"n":321,"o":26.73,"t":"2026-09-30T13:30:00Z","v":22969,"vw":26.647897},{"c":26.49,"h":26.505,"l":26.4,"n":524,"o":26.495,"t":"2026-09-30T13:45:00Z","v":20763,"vw":26.457658},{"c":26.37,"h":26.51,"l":26.32,"n":769,"o":26.5,"t":"2026-09-30T14:00:00Z","v":34666,"vw":26.455719},{"c":26.3,"h":26.41,"l":26.27,"n":987,"o":26.37,"t":"2026-09-30T14:15:00Z","v":41164,"vw":26.353717},{"c":26.33,"h":26.355,"l":26.24,"n":727,"o":26.29,"t":"2026-09-30T14:30:00Z","v":20365,"vw":26.292922},{"c":26.41,"h":26.44,"l":26.335,"n":613,"o":26.34,"t":"2026-09-30T14:45:00Z","v":18609,"vw":26.386864},{"c":26.42,"h":26.46,"l":26.35,"n":785,"o":26.42,"t":"2026-09-30T15:00:00Z","v":33714,"vw":26.417432},{"c":26.33,"h":26.49,"l":26.28,"n":688,"o":26.44,"t":"2026-09-30T15:15:00Z","v":20406,"vw":26.377469},{"c":26.245,"h":26.36,"l":26.245,"n":560,"o":26.33,"t":"2026-09-30T15:30:00Z","v":16301,"vw":26.324386},{"c":26.225,"h":26.28,"l":26.225,"n":500,"o":26.25,"t":"2026-09-30T15:45:00Z","v":20415,"vw":26.258708},{"c":26.255,"h":26.3,"l":26.24,"n":682,"o":26.24,"t":"2026-09-30T16:00:00Z","v":27629,"vw":26.267293},{"c":26.305,"h":26.315,"l":26.235,"n":599,"o":26.255,"t":"2026-09-30T16:15:00Z","v":17302,"vw":26.268868},{"c":26.31,"h":26.315,"l":26.275,"n":641,"o":26.3,"t":"2026-09-30T16:30:00Z","v":19357,"vw":26.296497},{"c":26.285,"h":26.32,"l":26.25,"n":615,"o":26.3,"t":"2026-09-30T16:45:00Z","v":23357,"vw":26.279096},{"c":26.3,"h":26.3,"l":26.25,"n":492,"o":26.28,"t":"2026-09-30T17:00:00Z","v":15476,"vw":26.278187},{"c":26.295,"h":26.305,"l":26.265,"n":673,"o":26.29,"t":"2026-09-30T17:15:00Z","v":26664,"vw":26.282098},{"c":26.37,"h":26.395,"l":26.295,"n":673,"o":26.295,"t":"2026-09-30T17:30:00Z","v":24238,"vw":26.333725},{"c":26.345,"h":26.36,"l":26.31,"n":532,"o":26.36,"t":"2026-09-30T17:45:00Z","v":17758,"vw":26.330261},{"c":26.345,"h":26.355,"l":26.325,"n":601,"o":26.35,"t":"2026-09-30T18:00:00Z","v":18170,"vw":26.342286},{"c":26.29,"h":26.365,"l":26.265,"n":620,"o":26.345,"t":"2026-09-30T18:15:00Z","v":22982,"vw":26.306236},{"c":26.35,"h":26.355,"l":26.29,"n":722,"o":26.29,"t":"2026-09-30T18:30:00Z","v":30537,"vw":26.323346},{"c":26.295,"h":26.37,"l":26.26,"n":1258,"o":26.35,"t":"2026-09-30T18:45:00Z","v":64788,"vw":26.308812},{"c":26.34,"h":26.34,"l":26.26,"n":1098,"o":26.3,"t":"2026-09-30T19:00:00Z","v":54117,"vw":26.299038},{"c":26.285,"h":26.34,"l":26.27,"n":939,"o":26.33,"t":"2026-09-30T19:15:00Z","v":44310,"vw":26.304994},{"c":26.41,"h":26.425,"l":26.275,"n":1566,"o":26.28,"t":"2026-09-30T19:30:00Z","v":85998,"vw":26.364684},{"c":26.2,"h":26.43,"l":26.19,"n":4263,"o":26.415,"t":"2026-09-30T19:45:00Z","v":338525,"vw":26.282709},{"c":26.2,"h":26.2,"l":26.2,"n":41,"o":26.2,"t":"2026-09-30T20:00:00Z","v":538758,"vw":26.2},{"c":25.995,"h":26.235,"l":25.8401,"n":314,"o":26.09,"t":"2026-10-01T13:30:00Z","v":36976,"vw":26.139934},{"c":25.99,"h":26.25,"l":25.87,"n":212,"o":25.995,"t":"2026-10-01T13:45:00Z","v":12626,"vw":26.068781},{"c":25.78,"h":26.045,"l":25.65,"n":444,"o":26.045,"t":"2026-10-01T14:00:00Z","v":23565,"vw":25.791088},{"c":25.755,"h":25.875,"l":25.745,"n":389,"o":25.83,"t":"2026-10-01T14:15:00Z","v":11306,"vw":25.805858},{"c":26.1,"h":26.11,"l":25.76,"n":683,"o":25.76,"t":"2026-10-01T14:30:00Z","v":42473,"vw":25.883443},{"c":26.06,"h":26.17,"l":25.995,"n":630,"o":26.095,"t":"2026-10-01T14:45:00Z","v":32171,"vw":26.081993},{"c":26.045,"h":26.09,"l":25.945,"n":623,"o":26.09,"t":"2026-10-01T15:00:00Z","v":29367,"vw":26.012874},{"c":26.17,"h":26.21,"l":25.97,"n":519,"o":26.01,"t":"2026-10-01T15:15:00Z","v":27529,"vw":26.105524},{"c":26.2,"h":26.325,"l":26.13,"n":445,"o":26.15,"t":"2026-10-01T15:30:00Z","v":18780,"vw":26.228743},{"c":26.37,"h":26.39,"l":26.19,"n":494,"o":26.26,"t":"2026-10-01T15:45:00Z","v":23344,"vw":26.291147},{"c":26.405,"h":26.48,"l":26.36,"n":391,"o":26.4,"t":"2026-10-01T16:00:00Z","v":14532,"vw":26.418277},{"c":26.365,"h":26.45,"l":26.34,"n":413,"o":26.4053,"t":"2026-10-01T16:15:00Z","v":17285,"vw":26.401358},{"c":26.4,"h":26.445,"l":26.34,"n":499,"o":26.34,"t":"2026-10-01T16:30:00Z","v":16850,"vw":26.400765},{"c":26.375,"h":26.44,"l":26.32,"n":444,"o":26.415,"t":"2026-10-01T16:45:00Z","v":20341,"vw":26.392117},{"c":26.37,"h":26.44,"l":26.36,"n":426,"o":26.385,"t":"2026-10-01T17:00:00Z","v":16307,"vw":26.400442},{"c":26.465,"h":26.5125,"l":26.345,"n":444,"o":26.345,"t":"2026-10-01T17:15:00Z","v":18713,"vw":26.437574},{"c":26.55,"h":26.57,"l":26.465,"n":733,"o":26.465,"t":"2026-10-01T17:30:00Z","v":29431,"vw":26.515204},{"c":26.39,"h":26.5548,"l":26.37,"n":558,"o":26.5548,"t":"2026-10-01T17:45:00Z","v":30572,"vw":26.457452},{"c":26.33,"h":26.41,"l":26.31,"n":642,"o":26.4,"t":"2026-10-01T18:00:00Z","v":31337,"vw":26.364351},{"c":26.45,"h":26.5199,"l":26.39,"n":688,"o":26.39,"t":"2026-10-01T18:15:00Z","v":28325,"vw":26.464396},{"c":26.557,"h":26.59,"l":26.44,"n":561,"o":26.44,"t":"2026-10-01T18:30:00Z","v":23340,"vw":26.529293},{"c":26.52,"h":26.545,"l":26.46,"n":717,"o":26.545,"t":"2026-10-01T18:45:00Z","v":27839,"vw":26.506964},{"c":26.49,"h":26.52,"l":26.43,"n":816,"o":26.52,"t":"2026-10-01T19:00:00Z","v":45580,"vw":26.467344},{"c":26.5,"h":26.51,"l":26.45,"n":906,"o":26.48,"t":"2026-10-01T19:15:00Z","v":38809,"vw":26.485285},{"c":26.52,"h":26.54,"l":26.48,"n":1303,"o":26.51,"t":"2026-10-01T19:30:00Z","v":61977,"vw":26.510721},{"c":26.48,"h":26.57,"l":26.43,"n":3565,"o":26.52,"t":"2026-10-01T19:45:00Z","v":224261,"vw":26.485455},{"c":26.5,"h":26.5,"l":26.5,"n":29,"o":26.5,"t":"2026-10-01T20:00:00Z","v":254632,"vw":26.5},{"c":26.81,"h":26.81,"l":26.81,"n":2,"o":26.81,"t":"2026-10-02T12:30:00Z","v":103,"vw":26.81},{"c":27.15,"h":27.53,"l":26.85,"n":263,"o":26.98,"t":"2026-10-02T13:30:00Z","v":17615,"vw":27.043758},{"c":27.12,"h":27.32,"l":27.0244,"n":639,"o":27.165,"t":"2026-10-02T13:45:00Z","v":69724,"vw":27.178937},{"c":27.29,"h":27.32,"l":27.065,"n":521,"o":27.125,"t":"2026-10-02T14:00:00Z","v":30766,"vw":27.198165},{"c":27.365,"h":27.365,"l":27.21,"n":543,"o":27.27,"t":"2026-10-02T14:15:00Z","v":23997,"vw":27.283044},{"c":27.415,"h":27.5,"l":27.3,"n":567,"o":27.41,"t":"2026-10-02T14:30:00Z","v":53873,"vw":27.42254},{"c":27.63,"h":27.7,"l":27.41,"n":644,"o":27.415,"t":"2026-10-02T14:45:00Z","v":71049,"vw":27.555654},{"c":27.74,"h":27.78,"l":27.65,"n":1196,"o":27.66,"t":"2026-10-02T15:00:00Z","v":106760,"vw":27.710393},{"c":27.685,"h":27.77,"l":27.5,"n":794,"o":27.74,"t":"2026-10-02T15:15:00Z","v":64789,"vw":27.595551},{"c":27.68,"h":27.71,"l":27.62,"n":379,"o":27.685,"t":"2026-10-02T15:30:00Z","v":30241,"vw":27.673147},{"c":27.735,"h":27.76,"l":27.66,"n":399,"o":27.66,"t":"2026-10-02T15:45:00Z","v":23006,"vw":27.722193},{"c":27.57,"h":27.74,"l":27.54,"n":508,"o":27.74,"t":"2026-10-02T16:00:00Z","v":21991,"vw":27.618142},{"c":27.645,"h":27.7,"l":27.57,"n":600,"o":27.57,"t":"2026-10-02T16:15:00Z","v":32961,"vw":27.651553},{"c":27.625,"h":27.69,"l":27.6,"n":501,"o":27.655,"t":"2026-10-02T16:30:00Z","v":23444,"vw":27.633656},{"c":27.69,"h":27.69,"l":27.62,"n":448,"o":27.65,"t":"2026-10-02T16:45:00Z","v":17012,"vw":27.651549},{"c":27.76,"h":27.78,"l":27.68,"n":555,"o":27.68,"t":"2026-10-02T17:00:00Z","v":24046,"vw":27.734841},{"c":27.68,"h":27.77,"l":27.68,"n":539,"o":27.74,"t":"2026-10-02T17:15:00Z","v":33585,"vw":27.738446},{"c":27.75,"h":27.78,"l":27.67,"n":636,"o":27.67,"t":"2026-10-02T17:30:00Z","v":29512,"vw":27.741729},{"c":27.795,"h":27.8,"l":27.715,"n":692,"o":27.75,"t":"2026-10-02T17:45:00Z","v":28189,"vw":27.763534},{"c":27.78,"h":27.82,"l":27.73,"n":756,"o":27.8,"t":"2026-10-02T18:00:00Z","v":41596,"vw":27.779522},{"c":27.78,"h":27.82,"l":27.73,"n":866,"o":27.77,"t":"2026-10-02T18:15:00Z","v":43333,"vw":27.775444},{"c":27.9,"h":27.93,"l":27.8,"n":963,"o":27.8,"t":"2026-10-02T18:30:00Z","v":55050,"vw":27.886776},{"c":27.815,"h":27.93,"l":27.7797,"n":1078,"o":27.91,"t":"2026-10-02T18:45:00Z","v":65943,"vw":27.850416},{"c":27.795,"h":27.84,"l":27.765,"n":994,"o":27.815,"t":"2026-10-02T19:00:00Z","v":54930,"vw":27.798798},{"c":27.77,"h":27.82,"l":27.76,"n":1079,"o":27.79,"t":"2026-10-02T19:15:00Z","v":52881,"vw":27.79192},{"c":27.76,"h":27.81,"l":27.71,"n":1627,"o":27.76,"t":"2026-10-02T19:30:00Z","v":94597,"vw":27.766245},{"c":27.63,"h":27.75,"l":27.58,"n":3437,"o":27.75,"t":"2026-10-02T19:45:00Z","v":285300,"vw":27.664939},{"c":27.65,"h":27.65,"l":27.65,"n":44,"o":27.65,"t":"2026-10-02T20:00:00Z","v":269869,"vw":27.65},{"c":27.45,"h":27.88,"l":27.45,"n":522,"o":27.74,"t":"2026-10-05T13:30:00Z","v":34241,"vw":27.634229},{"c":27.59,"h":27.59,"l":27.34,"n":571,"o":27.46,"t":"2026-10-05T13:45:00Z","v":59842,"vw":27.492087},{"c":27.85,"h":27.86,"l":27.55,"n":675,"o":27.59,"t":"2026-10-05T14:00:00Z","v":37843,"vw":27.769024},{"c":27.96,"h":28.095,"l":27.87,"n":661,"o":27.87,"t":"2026-10-05T14:15:00Z","v":20143,"vw":27.989799},{"c":27.895,"h":27.935,"l":27.77,"n":731,"o":27.935,"t":"2026-10-05T14:30:00Z","v":37254,"vw":27.841639},{"c":27.91,"h":27.91,"l":27.84,"n":600,"o":27.895,"t":"2026-10-05T14:45:00Z","v":24465,"vw":27.878933},{"c":27.9,"h":27.925,"l":27.86,"n":757,"o":27.92,"t":"2026-10-05T15:00:00Z","v":35520,"vw":27.895547},{"c":28,"h":28.005,"l":27.89,"n":686,"o":27.9,"t":"2026-10-05T15:15:00Z","v":31149,"vw":27.934882},{"c":28.07,"h":28.07,"l":27.97,"n":534,"o":27.98,"t":"2026-10-05T15:30:00Z","v":15355,"vw":28.014001},{"c":28.03,"h":28.12,"l":27.995,"n":752,"o":28.06,"t":"2026-10-05T15:45:00Z","v":85324,"vw":28.078592},{"c":28.06,"h":28.075,"l":28,"n":699,"o":28.025,"t":"2026-10-05T16:00:00Z","v":34544,"vw":28.029058},{"c":28.02,"h":28.1,"l":28.015,"n":786,"o":28.055,"t":"2026-10-05T16:15:00Z","v":39411,"vw":28.055335},{"c":28.13,"h":28.13,"l":28.02,"n":681,"o":28.04,"t":"2026-10-05T16:30:00Z","v":29672,"vw":28.061241},{"c":28.05,"h":28.1353,"l":28.03,"n":738,"o":28.125,"t":"2026-10-05T16:45:00Z","v":31267,"vw":28.08688},{"c":28.0022,"h":28.04,"l":27.99,"n":560,"o":28.04,"t":"2026-10-05T17:00:00Z","v":19528,"vw":28.013051},{"c":28.12,"h":28.15,"l":28.01,"n":1023,"o":28.01,"t":"2026-10-05T17:15:00Z","v":57375,"vw":28.097924},{"c":28.125,"h":28.135,"l":28.1,"n":622,"o":28.125,"t":"2026-10-05T17:30:00Z","v":27744,"vw":28.11414},{"c":28.15,"h":28.17,"l":28.1,"n":855,"o":28.125,"t":"2026-10-05T17:45:00Z","v":44252,"vw":28.132678},{"c":28.165,"h":28.17,"l":28.12,"n":760,"o":28.15,"t":"2026-10-05T18:00:00Z","v":32091,"vw":28.152356},{"c":28.05,"h":28.175,"l":28.04,"n":735,"o":28.165,"t":"2026-10-05T18:15:00Z","v":69167,"vw":28.135743},{"c":28.04,"h":28.06,"l":28.03,"n":631,"o":28.05,"t":"2026-10-05T18:30:00Z","v":25988,"vw":28.048097},{"c":28.02,"h":28.045,"l":27.97,"n":692,"o":28.04,"t":"2026-10-05T18:45:00Z","v":27897,"vw":28.015856},{"c":28.105,"h":28.105,"l":28.02,"n":795,"o":28.025,"t":"2026-10-05T19:00:00Z","v":31177,"vw":28.060944},{"c":28.055,"h":28.115,"l":28.045,"n":971,"o":28.105,"t":"2026-10-05T19:15:00Z","v":54567,"vw":28.066937},{"c":27.915,"h":28.055,"l":27.9,"n":1515,"o":28.055,"t":"2026-10-05T19:30:00Z","v":115597,"vw":27.986311},{"c":27.84,"h":27.91,"l":27.685,"n":3480,"o":27.91,"t":"2026-10-05T19:45:00Z","v":316937,"vw":27.809507},{"c":27.81,"h":27.81,"l":27.81,"n":43,"o":27.81,"t":"2026-10-05T20:00:00Z","v":797003,"vw":27.81},{"c":28.18,"h":28.25,"l":27.825,"n":206,"o":28.14,"t":"2026-10-06T13:30:00Z","v":15675,"vw":28.121533},{"c":28.38,"h":28.44,"l":28.1031,"n":499,"o":28.18,"t":"2026-10-06T13:45:00Z","v":54750,"vw":28.372762},{"c":28.45,"h":28.5395,"l":28.32,"n":731,"o":28.365,"t":"2026-10-06T14:00:00Z","v":58208,"vw":28.408992},{"c":28.22,"h":28.47,"l":28.19,"n":679,"o":28.47,"t":"2026-10-06T14:15:00Z","v":57222,"vw":28.401659},{"c":28.3,"h":28.35,"l":28.235,"n":530,"o":28.235,"t":"2026-10-06T14:30:00Z","v":38809,"vw":28.310587},{"c":28.19,"h":28.29,"l":28.17,"n":310,"o":28.29,"t":"2026-10-06T14:45:00Z","v":12990,"vw":28.236832},{"c":28.41,"h":28.43,"l":28.21,"n":361,"o":28.21,"t":"2026-10-06T15:00:00Z","v":19450,"vw":28.305034},{"c":28.3,"h":28.42,"l":28.255,"n":624,"o":28.41,"t":"2026-10-06T15:15:00Z","v":37283,"vw":28.31417},{"c":28.215,"h":28.282,"l":28.16,"n":433,"o":28.28,"t":"2026-10-06T15:30:00Z","v":22142,"vw":28.224022},{"c":28.235,"h":28.27,"l":28.19,"n":536,"o":28.215,"t":"2026-10-06T15:45:00Z","v":37969,"vw":28.242227},{"c":28.26,"h":28.28,"l":28.18,"n":734,"o":28.24,"t":"2026-10-06T16:00:00Z","v":51820,"vw":28.225047},{"c":28.2,"h":28.27,"l":28.19,"n":485,"o":28.265,"t":"2026-10-06T16:15:00Z","v":41705,"vw":28.210176},{"c":28.22,"h":28.235,"l":28.14,"n":666,"o":28.2015,"t":"2026-10-06T16:30:00Z","v":45349,"vw":28.191673},{"c":28.23,"h":28.26,"l":28.21,"n":497,"o":28.23,"t":"2026-10-06T16:45:00Z","v":20297,"vw":28.233212},{"c":28.22,"h":28.2677,"l":28.215,"n":372,"o":28.23,"t":"2026-10-06T17:00:00Z","v":13686,"vw":28.240874},{"c":28.2,"h":28.25,"l":28.19,"n":298,"o":28.235,"t":"2026-10-06T17:15:00Z","v":9646,"vw":28.21544},{"c":28.21,"h":28.21,"l":28.15,"n":432,"o":28.18,"t":"2026-10-06T17:30:00Z","v":23467,"vw":28.180212},{"c":28.145,"h":28.22,"l":28.14,"n":572,"o":28.19,"t":"2026-10-06T17:45:00Z","v":32736,"vw":28.177668},{"c":28.145,"h":28.16,"l":28.085,"n":537,"o":28.145,"t":"2026-10-06T18:00:00Z","v":35098,"vw":28.112414},{"c":28.01,"h":28.16,"l":28.01,"n":458,"o":28.145,"t":"2026-10-06T18:15:00Z","v":21017,"vw":28.106912},{"c":28.08,"h":28.16,"l":28,"n":664,"o":28.01,"t":"2026-10-06T18:30:00Z","v":58923,"vw":28.083911},{"c":28.09,"h":28.14,"l":28.01,"n":758,"o":28.08,"t":"2026-10-06T18:45:00Z","v":57019,"vw":28.081667},{"c":28.12,"h":28.14,"l":28.06,"n":625,"o":28.08,"t":"2026-10-06T19:00:00Z","v":33664,"vw":28.105966},{"c":28.055,"h":28.11,"l":28.04,"n":789,"o":28.11,"t":"2026-10-06T19:15:00Z","v":35684,"vw":28.073062},{"c":27.96,"h":28.065,"l":27.95,"n":1313,"o":28.055,"t":"2026-10-06T19:30:00Z","v":112839,"vw":27.992536},{"c":28.24,"h":28.26,"l":27.97,"n":3085,"o":27.98,"t":"2026-10-06T19:45:00Z","v":221440,"vw":28.159939},{"c":28.25,"h":28.25,"l":28.23,"n":32,"o":28.23,"t":"2026-10-06T20:00:00Z","v":317634,"vw":28.249993},{"c":27.684,"h":28.29,"l":27.58,"n":519,"o":27.58,"t":"2026-10-07T13:30:00Z","v":76141,"vw":27.881384},{"c":27.42,"h":27.7,"l":27.38,"n":651,"o":27.685,"t":"2026-10-07T13:45:00Z","v":44588,"vw":27.561141},{"c":27.39,"h":27.5,"l":27.23,"n":1582,"o":27.415,"t":"2026-10-07T14:00:00Z","v":140348,"vw":27.350563},{"c":27.43,"h":27.5,"l":27.295,"n":523,"o":27.39,"t":"2026-10-07T14:15:00Z","v":32219,"vw":27.386365},{"c":27.155,"h":27.47,"l":27.155,"n":1297,"o":27.415,"t":"2026-10-07T14:30:00Z","v":105380,"vw":27.295587},{"c":27.19,"h":27.26,"l":27.09,"n":1372,"o":27.155,"t":"2026-10-07T14:45:00Z","v":76291,"vw":27.171117},{"c":27.25,"h":27.27,"l":27.15,"n":1090,"o":27.19,"t":"2026-10-07T15:00:00Z","v":68103,"vw":27.193509},{"c":27.23,"h":27.25,"l":27.085,"n":950,"o":27.22,"t":"2026-10-07T15:15:00Z","v":54364,"vw":27.151153},{"c":27.26,"h":27.3,"l":27.19,"n":805,"o":27.225,"t":"2026-10-07T15:30:00Z","v":43228,"vw":27.250677},{"c":27.23,"h":27.28,"l":27.165,"n":889,"o":27.28,"t":"2026-10-07T15:45:00Z","v":48820,"vw":27.221822},{"c":27.225,"h":27.25,"l":27.15,"n":1733,"o":27.225,"t":"2026-10-07T16:00:00Z","v":206212,"vw":27.201954},{"c":27.18,"h":27.29,"l":27.14,"n":810,"o":27.22,"t":"2026-10-07T16:15:00Z","v":43422,"vw":27.237151},{"c":27.14,"h":27.185,"l":27.11,"n":616,"o":27.16,"t":"2026-10-07T16:30:00Z","v":36358,"vw":27.146751},{"c":27.07,"h":27.21,"l":27.04,"n":793,"o":27.15,"t":"2026-10-07T16:45:00Z","v":49860,"vw":27.136979},{"c":27.17,"h":27.201,"l":27.06,"n":739,"o":27.07,"t":"2026-10-07T17:00:00Z","v":43979,"vw":27.141393},{"c":27.22,"h":27.23,"l":27.16,"n":673,"o":27.17,"t":"2026-10-07T17:15:00Z","v":37665,"vw":27.196219},{"c":27.22,"h":27.22,"l":27.15,"n":788,"o":27.21,"t":"2026-10-07T17:30:00Z","v":37082,"vw":27.195774},{"c":27.23,"h":27.25,"l":27.2,"n":604,"o":27.21,"t":"2026-10-07T17:45:00Z","v":30661,"vw":27.228669},{"c":27.26,"h":27.29,"l":27.23,"n":876,"o":27.24,"t":"2026-10-07T18:00:00Z","v":50885,"vw":27.2536},{"c":27.34,"h":27.34,"l":27.25,"n":729,"o":27.25,"t":"2026-10-07T18:15:00Z","v":44113,"vw":27.286621},{"c":27.32,"h":27.35,"l":27.29,"n":634,"o":27.33,"t":"2026-10-07T18:30:00Z","v":40548,"vw":27.319393},{"c":27.3,"h":27.34,"l":27.29,"n":875,"o":27.335,"t":"2026-10-07T18:45:00Z","v":47900,"vw":27.318628},{"c":27.355,"h":27.4,"l":27.29,"n":1168,"o":27.3,"t":"2026-10-07T19:00:00Z","v":80964,"vw":27.333977},{"c":27.345,"h":27.41,"l":27.32,"n":1104,"o":27.35,"t":"2026-10-07T19:15:00Z","v":77142,"vw":27.363319},{"c":27.385,"h":27.405,"l":27.35,"n":1588,"o":27.35,"t":"2026-10-07T19:30:00Z","v":119956,"vw":27.380128},{"c":27.41,"h":27.435,"l":27.3,"n":4478,"o":27.38,"t":"2026-10-07T19:45:00Z","v":400974,"vw":27.363577},{"c":27.41,"h":27.41,"l":27.41,"n":51,"o":27.41,"t":"2026-10-07T20:00:00Z","v":554258,"vw":27.41},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-07T23:30:00Z","v":253,"vw":27.5},{"c":26.889,"h":27.17,"l":26.7011,"n":222,"o":27.03,"t":"2026-10-08T13:30:00Z","v":34936,"vw":27.00579},{"c":26.7425,"h":26.89,"l":26.72,"n":350,"o":26.889,"t":"2026-10-08T13:45:00Z","v":19397,"vw":26.777534},{"c":26.6,"h":26.925,"l":26.59,"n":720,"o":26.755,"t":"2026-10-08T14:00:00Z","v":40522,"vw":26.802478},{"c":26.545,"h":26.715,"l":26.54,"n":918,"o":26.6,"t":"2026-10-08T14:15:00Z","v":77696,"vw":26.62558},{"c":26.52,"h":26.66,"l":26.47,"n":1629,"o":26.55,"t":"2026-10-08T14:30:00Z","v":158003,"vw":26.536493},{"c":26.535,"h":26.7,"l":26.44,"n":1308,"o":26.52,"t":"2026-10-08T14:45:00Z","v":152913,"vw":26.614009},{"c":26.335,"h":26.535,"l":26.335,"n":417,"o":26.535,"t":"2026-10-08T15:00:00Z","v":24868,"vw":26.395848},{"c":26.41,"h":26.41,"l":26.245,"n":686,"o":26.335,"t":"2026-10-08T15:15:00Z","v":96345,"vw":26.304884},{"c":26.485,"h":26.49,"l":26.375,"n":535,"o":26.405,"t":"2026-10-08T15:30:00Z","v":49055,"vw":26.416997},{"c":26.68,"h":26.6969,"l":26.48,"n":723,"o":26.5,"t":"2026-10-08T15:45:00Z","v":43750,"vw":26.582064},{"c":26.67,"h":26.78,"l":26.655,"n":493,"o":26.67,"t":"2026-10-08T16:00:00Z","v":39911,"vw":26.706144},{"c":26.71,"h":26.98,"l":26.68,"n":688,"o":26.685,"t":"2026-10-08T16:15:00Z","v":46051,"vw":26.781896},{"c":26.75,"h":26.77,"l":26.685,"n":330,"o":26.705,"t":"2026-10-08T16:30:00Z","v":17465,"vw":26.742647},{"c":26.66,"h":26.76,"l":26.58,"n":575,"o":26.74,"t":"2026-10-08T16:45:00Z","v":32970,"vw":26.680771},{"c":26.62,"h":26.675,"l":26.45,"n":613,"o":26.66,"t":"2026-10-08T17:00:00Z","v":38575,"vw":26.587532},{"c":26.595,"h":26.68,"l":26.53,"n":580,"o":26.65,"t":"2026-10-08T17:15:00Z","v":30951,"vw":26.594486},{"c":26.755,"h":26.765,"l":26.6,"n":471,"o":26.6,"t":"2026-10-08T17:30:00Z","v":26429,"vw":26.663154},{"c":26.76,"h":26.84,"l":26.73,"n":694,"o":26.755,"t":"2026-10-08T17:45:00Z","v":44464,"vw":26.786506},{"c":26.785,"h":26.815,"l":26.705,"n":621,"o":26.77,"t":"2026-10-08T18:00:00Z","v":31131,"vw":26.760642},{"c":26.79,"h":26.81,"l":26.7054,"n":656,"o":26.8,"t":"2026-10-08T18:15:00Z","v":38352,"vw":26.771721},{"c":26.7,"h":26.775,"l":26.685,"n":665,"o":26.775,"t":"2026-10-08T18:30:00Z","v":33253,"vw":26.722981},{"c":26.74,"h":26.76,"l":26.67,"n":904,"o":26.7,"t":"2026-10-08T18:45:00Z","v":50972,"vw":26.718534},{"c":26.75,"h":26.75,"l":26.69,"n":1265,"o":26.735,"t":"2026-10-08T19:00:00Z","v":63876,"vw":26.718449},{"c":26.75,"h":26.83,"l":26.73,"n":1179,"o":26.74,"t":"2026-10-08T19:15:00Z","v":62803,"vw":26.790626},{"c":26.76,"h":26.8,"l":26.7,"n":1556,"o":26.755,"t":"2026-10-08T19:30:00Z","v":85622,"vw":26.756293},{"c":26.72,"h":26.835,"l":26.66,"n":4118,"o":26.77,"t":"2026-10-08T19:45:00Z","v":308032,"vw":26.722329},{"c":26.74,"h":26.74,"l":26.74,"n":30,"o":26.74,"t":"2026-10-08T20:00:00Z","v":578691,"vw":26.74},{"c":26.97,"h":26.97,"l":26.97,"n":1,"o":26.97,"t":"2026-10-09T09:00:00Z","v":176,"vw":26.97},{"c":27.05,"h":27.06,"l":26.38,"n":71,"o":26.91,"t":"2026-10-09T13:30:00Z","v":13506,"vw":26.852091},{"c":26.775,"h":26.99,"l":26.46,"n":230,"o":26.66,"t":"2026-10-09T13:45:00Z","v":23121,"vw":26.669316},{"c":26.775,"h":26.9,"l":26.77,"n":168,"o":26.81,"t":"2026-10-09T14:00:00Z","v":3488,"vw":26.798627},{"c":26.555,"h":26.665,"l":26.54,"n":327,"o":26.65,"t":"2026-10-09T14:15:00Z","v":14350,"vw":26.605769},{"c":26.61,"h":26.63,"l":26.52,"n":243,"o":26.555,"t":"2026-10-09T14:30:00Z","v":7750,"vw":26.601257},{"c":26.77,"h":26.82,"l":26.61,"n":457,"o":26.61,"t":"2026-10-09T14:45:00Z","v":25204,"vw":26.745065},{"c":26.76,"h":26.78,"l":26.685,"n":564,"o":26.77,"t":"2026-10-09T15:00:00Z","v":36090,"vw":26.74788},{"c":26.83,"h":26.885,"l":26.77,"n":492,"o":26.77,"t":"2026-10-09T15:15:00Z","v":26689,"vw":26.84013},{"c":26.68,"h":26.83,"l":26.68,"n":247,"o":26.83,"t":"2026-10-09T15:30:00Z","v":8305,"vw":26.753247},{"c":26.72,"h":26.72,"l":26.64,"n":267,"o":26.66,"t":"2026-10-09T15:45:00Z","v":15799,"vw":26.685325},{"c":26.69,"h":26.71,"l":26.67,"n":473,"o":26.71,"t":"2026-10-09T16:00:00Z","v":32897,"vw":26.695763},{"c":26.69,"h":26.72,"l":26.65,"n":392,"o":26.68,"t":"2026-10-09T16:15:00Z","v":28119,"vw":26.691686},{"c":26.705,"h":26.76,"l":26.7,"n":355,"o":26.71,"t":"2026-10-09T16:30:00Z","v":20846,"vw":26.713962},{"c":26.66,"h":26.71,"l":26.63,"n":1100,"o":26.705,"t":"2026-10-09T16:45:00Z","v":90703,"vw":26.671814},{"c":26.77,"h":26.77,"l":26.66,"n":388,"o":26.66,"t":"2026-10-09T17:00:00Z","v":12707,"vw":26.726609},{"c":26.63,"h":26.82,"l":26.63,"n":822,"o":26.77,"t":"2026-10-09T17:15:00Z","v":62976,"vw":26.727013},{"c":26.58,"h":26.65,"l":26.55,"n":824,"o":26.62,"t":"2026-10-09T17:30:00Z","v":50018,"vw":26.606651},{"c":26.66,"h":26.66,"l":26.56,"n":510,"o":26.58,"t":"2026-10-09T17:45:00Z","v":20710,"vw":26.605572},{"c":26.78,"h":26.805,"l":26.635,"n":388,"o":26.665,"t":"2026-10-09T18:00:00Z","v":18558,"vw":26.737573},{"c":26.78,"h":26.8,"l":26.755,"n":480,"o":26.785,"t":"2026-10-09T18:15:00Z","v":24144,"vw":26.767829},{"c":26.71,"h":26.79,"l":26.71,"n":579,"o":26.78,"t":"2026-10-09T18:30:00Z","v":29509,"vw":26.752446},{"c":26.735,"h":26.76,"l":26.695,"n":1210,"o":26.73,"t":"2026-10-09T18:45:00Z","v":99170,"vw":26.731772},{"c":26.72,"h":26.77,"l":26.71,"n":769,"o":26.75,"t":"2026-10-09T19:00:00Z","v":34864,"vw":26.737523},{"c":26.72,"h":26.74,"l":26.705,"n":800,"o":26.72,"t":"2026-10-09T19:15:00Z","v":39553,"vw":26.72459},{"c":26.71,"h":26.72,"l":26.67,"n":999,"o":26.72,"t":"2026-10-09T19:30:00Z","v":46236,"vw":26.696034},{"c":26.67,"h":26.71,"l":26.62,"n":3373,"o":26.71,"t":"2026-10-09T19:45:00Z","v":202969,"vw":26.657012},{"c":26.67,"h":26.67,"l":26.67,"n":29,"o":26.67,"t":"2026-10-09T20:00:00Z","v":219822,"vw":26.67},{"c":26.55,"h":26.69,"l":26.49,"n":133,"o":26.53,"t":"2026-10-12T13:30:00Z","v":10128,"vw":26.557835},{"c":26.64,"h":26.66,"l":26.545,"n":132,"o":26.56,"t":"2026-10-12T13:45:00Z","v":16875,"vw":26.6085},{"c":26.765,"h":26.8099,"l":26.5812,"n":301,"o":26.635,"t":"2026-10-12T14:00:00Z","v":17765,"vw":26.669404},{"c":26.765,"h":26.7959,"l":26.705,"n":147,"o":26.7254,"t":"2026-10-12T14:15:00Z","v":5790,"vw":26.737636},{"c":26.86,"h":26.875,"l":26.765,"n":237,"o":26.765,"t":"2026-10-12T14:30:00Z","v":14902,"vw":26.819993},{"c":26.87,"h":26.9,"l":26.84,"n":187,"o":26.84,"t":"2026-10-12T14:45:00Z","v":5326,"vw":26.871452},{"c":26.78,"h":26.87,"l":26.78,"n":469,"o":26.87,"t":"2026-10-12T15:00:00Z","v":28453,"vw":26.831456},{"c":26.815,"h":26.815,"l":26.78,"n":334,"o":26.78,"t":"2026-10-12T15:15:00Z","v":26446,"vw":26.800656},{"c":26.83,"h":26.85,"l":26.7909,"n":263,"o":26.81,"t":"2026-10-12T15:30:00Z","v":13291,"vw":26.820835},{"c":26.75,"h":26.83,"l":26.74,"n":331,"o":26.83,"t":"2026-10-12T15:45:00Z","v":10461,"vw":26.78025},{"c":26.74,"h":26.77,"l":26.735,"n":237,"o":26.745,"t":"2026-10-12T16:00:00Z","v":9224,"vw":26.743281},{"c":26.69,"h":26.74,"l":26.69,"n":234,"o":26.73,"t":"2026-10-12T16:15:00Z","v":7640,"vw":26.72355},{"c":26.68,"h":26.7,"l":26.67,"n":234,"o":26.68,"t":"2026-10-12T16:30:00Z","v":8271,"vw":26.685392},{"c":26.615,"h":26.695,"l":26.615,"n":331,"o":26.68,"t":"2026-10-12T16:45:00Z","v":17800,"vw":26.660177},{"c":26.65,"h":26.66,"l":26.629,"n":145,"o":26.63,"t":"2026-10-12T17:00:00Z","v":5617,"vw":26.642472},{"c":26.63,"h":26.64,"l":26.625,"n":218,"o":26.64,"t":"2026-10-12T17:15:00Z","v":8361,"vw":26.634677},{"c":26.59,"h":26.655,"l":26.59,"n":313,"o":26.64,"t":"2026-10-12T17:30:00Z","v":14354,"vw":26.622894},{"c":26.55,"h":26.58,"l":26.51,"n":380,"o":26.58,"t":"2026-10-12T17:45:00Z","v":15182,"vw":26.540308},{"c":26.54,"h":26.555,"l":26.52,"n":351,"o":26.555,"t":"2026-10-12T18:00:00Z","v":14907,"vw":26.539228},{"c":26.5,"h":26.54,"l":26.495,"n":465,"o":26.54,"t":"2026-10-12T18:15:00Z","v":15649,"vw":26.524547},{"c":26.48,"h":26.505,"l":26.47,"n":518,"o":26.49,"t":"2026-10-12T18:30:00Z","v":21653,"vw":26.484174},{"c":26.45,"h":26.5197,"l":26.415,"n":689,"o":26.48,"t":"2026-10-12T18:45:00Z","v":34112,"vw":26.473289},{"c":26.39,"h":26.47,"l":26.39,"n":696,"o":26.455,"t":"2026-10-12T19:00:00Z","v":45511,"vw":26.437906},{"c":26.35,"h":26.4,"l":26.35,"n":664,"o":26.39,"t":"2026-10-12T19:15:00Z","v":37830,"vw":26.381315},{"c":26.29,"h":26.36,"l":26.28,"n":1111,"o":26.35,"t":"2026-10-12T19:30:00Z","v":54782,"vw":26.308504},{"c":26.22,"h":26.33,"l":26.185,"n":2902,"o":26.29,"t":"2026-10-12T19:45:00Z","v":208113,"vw":26.238942},{"c":26.23,"h":26.23,"l":26.23,"n":34,"o":26.23,"t":"2026-10-12T20:00:00Z","v":245331,"vw":26.23},{"c":26.21,"h":26.335,"l":25.85,"n":235,"o":26.08,"t":"2026-10-13T13:30:00Z","v":21335,"vw":26.06386},{"c":25.955,"h":26.3,"l":25.955,"n":169,"o":26.21,"t":"2026-10-13T13:45:00Z","v":7843,"vw":26.09329},{"c":25.98,"h":26,"l":25.87,"n":301,"o":25.955,"t":"2026-10-13T14:00:00Z","v":40384,"vw":25.898837},{"c":25.92,"h":25.99,"l":25.9,"n":273,"o":25.95,"t":"2026-10-13T14:15:00Z","v":11594,"vw":25.925698},{"c":25.86,"h":25.95,"l":25.86,"n":316,"o":25.925,"t":"2026-10-13T14:30:00Z","v":11365,"vw":25.89839},{"c":25.89,"h":25.9,"l":25.825,"n":243,"o":25.86,"t":"2026-10-13T14:45:00Z","v":8065,"vw":25.85826},{"c":25.83,"h":25.93,"l":25.79,"n":633,"o":25.88,"t":"2026-10-13T15:00:00Z","v":44559,"vw":25.858249},{"c":25.755,"h":25.845,"l":25.745,"n":585,"o":25.82,"t":"2026-10-13T15:15:00Z","v":37977,"vw":25.795678},{"c":25.35,"h":25.755,"l":25.3,"n":1779,"o":25.755,"t":"2026-10-13T15:30:00Z","v":123104,"vw":25.529326},{"c":25.435,"h":25.435,"l":25.275,"n":956,"o":25.34,"t":"2026-10-13T15:45:00Z","v":68690,"vw":25.378431},{"c":25.555,"h":25.57,"l":25.42,"n":662,"o":25.42,"t":"2026-10-13T16:00:00Z","v":32743,"vw":25.491364},{"c":25.66,"h":25.66,"l":25.54,"n":705,"o":25.57,"t":"2026-10-13T16:15:00Z","v":29609,"vw":25.595774},{"c":25.8,"h":25.8,"l":25.655,"n":758,"o":25.6992,"t":"2026-10-13T16:30:00Z","v":50233,"vw":25.714086},{"c":25.84,"h":25.85,"l":25.77,"n":808,"o":25.81,"t":"2026-10-13T16:45:00Z","v":41729,"vw":25.821475},{"c":25.77,"h":25.84,"l":25.655,"n":1085,"o":25.83,"t":"2026-10-13T17:00:00Z","v":81645,"vw":25.719203},{"c":25.895,"h":26.015,"l":25.79,"n":1234,"o":25.79,"t":"2026-10-13T17:15:00Z","v":99380,"vw":25.958073},{"c":25.94,"h":25.97,"l":25.895,"n":2036,"o":25.9,"t":"2026-10-13T17:30:00Z","v":163008,"vw":25.928207},{"c":25.705,"h":25.93,"l":25.69,"n":1452,"o":25.93,"t":"2026-10-13T17:45:00Z","v":84257,"vw":25.781941},{"c":25.915,"h":25.94,"l":25.685,"n":1362,"o":25.705,"t":"2026-10-13T18:00:00Z","v":111165,"vw":25.78648},{"c":25.94,"h":25.99,"l":25.92,"n":1029,"o":25.92,"t":"2026-10-13T18:15:00Z","v":50028,"vw":25.946898},{"c":25.865,"h":25.96,"l":25.86,"n":932,"o":25.94,"t":"2026-10-13T18:30:00Z","v":34278,"vw":25.925178},{"c":25.64,"h":25.87,"l":25.6,"n":1340,"o":25.865,"t":"2026-10-13T18:45:00Z","v":83335,"vw":25.702592},{"c":25.75,"h":25.76,"l":25.61,"n":1542,"o":25.64,"t":"2026-10-13T19:00:00Z","v":106390,"vw":25.68822},{"c":25.92,"h":25.93,"l":25.69,"n":2440,"o":25.745,"t":"2026-10-13T19:15:00Z","v":170144,"vw":25.814329},{"c":25.755,"h":25.95,"l":25.745,"n":2535,"o":25.92,"t":"2026-10-13T19:30:00Z","v":227622,"vw":25.825107},{"c":25.97,"h":25.97,"l":25.73,"n":6596,"o":25.76,"t":"2026-10-13T19:45:00Z","v":530361,"vw":25.835621},{"c":25.96,"h":25.96,"l":25.96,"n":33,"o":25.96,"t":"2026-10-13T20:00:00Z","v":495059,"vw":25.96},{"c":25.71,"h":25.99,"l":25.33,"n":79,"o":25.63,"t":"2026-10-14T13:30:00Z","v":25568,"vw":25.703353},{"c":25.72,"h":25.99,"l":25.53,"n":560,"o":25.84,"t":"2026-10-14T13:45:00Z","v":84868,"vw":25.750403},{"c":25.785,"h":25.93,"l":25.66,"n":627,"o":25.72,"t":"2026-10-14T14:00:00Z","v":45284,"vw":25.733677},{"c":25.85,"h":25.88,"l":25.78,"n":715,"o":25.785,"t":"2026-10-14T14:15:00Z","v":31645,"vw":25.812898},{"c":26.025,"h":26.055,"l":25.82,"n":728,"o":25.87,"t":"2026-10-14T14:30:00Z","v":47286,"vw":25.948134},{"c":26.04,"h":26.13,"l":26.01,"n":865,"o":26.06,"t":"2026-10-14T14:45:00Z","v":53779,"vw":26.052215},{"c":25.94,"h":26.11,"l":25.93,"n":1256,"o":26.03,"t":"2026-10-14T15:00:00Z","v":127201,"vw":26.022207},{"c":25.98,"h":26.03,"l":25.91,"n":588,"o":25.95,"t":"2026-10-14T15:15:00Z","v":30493,"vw":25.962627},{"c":25.87,"h":26.03,"l":25.83,"n":1214,"o":25.97,"t":"2026-10-14T15:30:00Z","v":137609,"vw":25.954006},{"c":25.88,"h":25.92,"l":25.84,"n":496,"o":25.87,"t":"2026-10-14T15:45:00Z","v":25360,"vw":25.869777},{"c":25.84,"h":25.93,"l":25.84,"n":544,"o":25.905,"t":"2026-10-14T16:00:00Z","v":26748,"vw":25.886067},{"c":25.735,"h":25.83,"l":25.725,"n":573,"o":25.83,"t":"2026-10-14T16:15:00Z","v":31118,"vw":25.786252},{"c":25.78,"h":25.81,"l":25.75,"n":546,"o":25.75,"t":"2026-10-14T16:30:00Z","v":29364,"vw":25.771539},{"c":25.855,"h":25.855,"l":25.75,"n":436,"o":25.79,"t":"2026-10-14T16:45:00Z","v":23784,"vw":25.792754},{"c":25.725,"h":25.85,"l":25.72,"n":472,"o":25.84,"t":"2026-10-14T17:00:00Z","v":28929,"vw":25.771783},{"c":25.66,"h":25.72,"l":25.635,"n":567,"o":25.72,"t":"2026-10-14T17:15:00Z","v":31406,"vw":25.67982},{"c":25.59,"h":25.65,"l":25.56,"n":438,"o":25.65,"t":"2026-10-14T17:30:00Z","v":27902,"vw":25.593583},{"c":25.5375,"h":25.62,"l":25.52,"n":571,"o":25.59,"t":"2026-10-14T17:45:00Z","v":32299,"vw":25.578404},{"c":25.54,"h":25.54,"l":25.46,"n":715,"o":25.535,"t":"2026-10-14T18:00:00Z","v":32439,"vw":25.501874},{"c":25.61,"h":25.61,"l":25.49,"n":680,"o":25.54,"t":"2026-10-14T18:15:00Z","v":33475,"vw":25.54248},{"c":25.56,"h":25.62,"l":25.55,"n":689,"o":25.61,"t":"2026-10-14T18:30:00Z","v":34845,"vw":25.578134},{"c":25.64,"h":25.67,"l":25.53,"n":836,"o":25.56,"t":"2026-10-14T18:45:00Z","v":45902,"vw":25.578716},{"c":25.73,"h":25.76,"l":25.6,"n":835,"o":25.655,"t":"2026-10-14T19:00:00Z","v":47654,"vw":25.686064},{"c":25.775,"h":25.85,"l":25.73,"n":1194,"o":25.735,"t":"2026-10-14T19:15:00Z","v":81731,"vw":25.781402},{"c":25.86,"h":25.92,"l":25.76,"n":1693,"o":25.76,"t":"2026-10-14T19:30:00Z","v":112840,"vw":25.845665},{"c":25.865,"h":25.93,"l":25.79,"n":4652,"o":25.86,"t":"2026-10-14T19:45:00Z","v":358963,"vw":25.853966},{"c":25.85,"h":25.85,"l":25.85,"n":33,"o":25.85,"t":"2026-10-14T20:00:00Z","v":576350,"vw":25.85},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-14T23:30:00Z","v":200,"vw":25.85},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-15T13:00:00Z","v":200,"vw":25.74},{"c":25.6,"h":26.065,"l":25.54,"n":64,"o":25.75,"t":"2026-10-15T13:30:00Z","v":6062,"vw":25.758777},{"c":25.37,"h":25.543326,"l":25.37,"n":121,"o":25.47,"t":"2026-10-15T13:45:00Z","v":2874,"vw":25.465382},{"c":25.395,"h":25.64,"l":25.395,"n":394,"o":25.42,"t":"2026-10-15T14:00:00Z","v":42266,"vw":25.46088},{"c":25.52,"h":25.555,"l":25.395,"n":161,"o":25.395,"t":"2026-10-15T14:15:00Z","v":4345,"vw":25.486269},{"c":25.668,"h":25.668,"l":25.5,"n":347,"o":25.52,"t":"2026-10-15T14:30:00Z","v":18708,"vw":25.523489},{"c":25.8,"h":25.805,"l":25.67,"n":543,"o":25.67,"t":"2026-10-15T14:45:00Z","v":24433,"vw":25.722029},{"c":25.85,"h":25.87,"l":25.7,"n":611,"o":25.8,"t":"2026-10-15T15:00:00Z","v":31128,"vw":25.793376},{"c":25.815,"h":25.98,"l":25.815,"n":388,"o":25.87,"t":"2026-10-15T15:15:00Z","v":17363,"vw":25.893466},{"c":25.89,"h":25.905,"l":25.7801,"n":732,"o":25.81,"t":"2026-10-15T15:30:00Z","v":75867,"vw":25.830332},{"c":25.955,"h":25.98,"l":25.86,"n":523,"o":25.86,"t":"2026-10-15T15:45:00Z","v":35328,"vw":25.906121},{"c":25.83,"h":26,"l":25.825,"n":562,"o":25.96,"t":"2026-10-15T16:00:00Z","v":47513,"vw":25.908258},{"c":25.795,"h":25.87,"l":25.78,"n":400,"o":25.83,"t":"2026-10-15T16:15:00Z","v":18999,"vw":25.821693},{"c":25.78,"h":25.815,"l":25.74,"n":511,"o":25.785,"t":"2026-10-15T16:30:00Z","v":20686,"vw":25.773377},{"c":25.815,"h":25.82,"l":25.74,"n":332,"o":25.78,"t":"2026-10-15T16:45:00Z","v":12846,"vw":25.769533},{"c":25.835,"h":25.86,"l":25.79,"n":496,"o":25.81,"t":"2026-10-15T17:00:00Z","v":28600,"vw":25.821787},{"c":25.89,"h":25.895,"l":25.845,"n":448,"o":25.845,"t":"2026-10-15T17:15:00Z","v":23390,"vw":25.861573},{"c":25.98,"h":25.98,"l":25.895,"n":455,"o":25.895,"t":"2026-10-15T17:30:00Z","v":19895,"vw":25.933374},{"c":25.94,"h":26.025,"l":25.92,"n":785,"o":25.98,"t":"2026-10-15T17:45:00Z","v":48006,"vw":25.973181},{"c":25.925,"h":25.95,"l":25.9,"n":697,"o":25.935,"t":"2026-10-15T18:00:00Z","v":50104,"vw":25.9268},{"c":25.98,"h":25.98,"l":25.901,"n":672,"o":25.94,"t":"2026-10-15T18:15:00Z","v":32815,"vw":25.933022},{"c":25.91,"h":25.99,"l":25.885,"n":828,"o":25.99,"t":"2026-10-15T18:30:00Z","v":50829,"vw":25.932638},{"c":26.07,"h":26.07,"l":25.905,"n":852,"o":25.91,"t":"2026-10-15T18:45:00Z","v":45437,"vw":25.994146},{"c":26.245,"h":26.255,"l":26.08,"n":1340,"o":26.08,"t":"2026-10-15T19:00:00Z","v":92005,"vw":26.177438},{"c":26.355,"h":26.36,"l":26.24,"n":1274,"o":26.245,"t":"2026-10-15T19:15:00Z","v":77509,"vw":26.299996},{"c":26.37,"h":26.53,"l":26.34,"n":2010,"o":26.36,"t":"2026-10-15T19:30:00Z","v":147858,"vw":26.430708},{"c":26.33,"h":26.41,"l":26.26,"n":5376,"o":26.37,"t":"2026-10-15T19:45:00Z","v":550244,"vw":26.321848},{"c":26.34,"h":26.34,"l":26.34,"n":19,"o":26.34,"t":"2026-10-15T20:00:00Z","v":311760,"vw":26.34},{"c":26.38,"h":26.405,"l":26.03,"n":53,"o":26.24,"t":"2026-10-16T13:30:00Z","v":6802,"vw":26.263666},{"c":26.69,"h":26.77,"l":26.47,"n":287,"o":26.55,"t":"2026-10-16T13:45:00Z","v":10954,"vw":26.718281},{"c":26.525,"h":26.69,"l":26.46,"n":228,"o":26.69,"t":"2026-10-16T14:00:00Z","v":15911,"vw":26.529639},{"c":26.56,"h":26.65,"l":26.47,"n":358,"o":26.53,"t":"2026-10-16T14:15:00Z","v":22235,"vw":26.566896},{"c":26.41,"h":26.64,"l":26.4,"n":415,"o":26.56,"t":"2026-10-16T14:30:00Z","v":20119,"vw":26.549092},{"c":26.45,"h":26.51,"l":26.38,"n":488,"o":26.43,"t":"2026-10-16T14:45:00Z","v":22168,"vw":26.434002},{"c":26.23,"h":26.44,"l":26.22,"n":408,"o":26.44,"t":"2026-10-16T15:00:00Z","v":12988,"vw":26.340816},{"c":26.23,"h":26.275,"l":26.19,"n":442,"o":26.245,"t":"2026-10-16T15:15:00Z","v":14100,"vw":26.229461},{"c":26.24,"h":26.28,"l":26.22,"n":492,"o":26.25,"t":"2026-10-16T15:30:00Z","v":14703,"vw":26.250291},{"c":26.2,"h":26.28,"l":26.19,"n":444,"o":26.22,"t":"2026-10-16T15:45:00Z","v":11864,"vw":26.225668},{"c":26.225,"h":26.23,"l":26.11,"n":1066,"o":26.18,"t":"2026-10-16T16:00:00Z","v":54039,"vw":26.173785},{"c":26.2,"h":26.27,"l":26.17,"n":481,"o":26.225,"t":"2026-10-16T16:15:00Z","v":15447,"vw":26.210704},{"c":26.11,"h":26.18,"l":26.1,"n":498,"o":26.18,"t":"2026-10-16T16:30:00Z","v":24742,"vw":26.13382},{"c":26.05,"h":26.13,"l":26.025,"n":616,"o":26.11,"t":"2026-10-16T16:45:00Z","v":42646,"vw":26.094852},{"c":25.93,"h":26.07,"l":25.9,"n":589,"o":26.055,"t":"2026-10-16T17:00:00Z","v":27286,"vw":25.977935},{"c":25.87,"h":25.915,"l":25.71,"n":3403,"o":25.915,"t":"2026-10-16T17:15:00Z","v":441592,"vw":25.803547},{"c":26.01,"h":26.02,"l":25.82,"n":1997,"o":25.87,"t":"2026-10-16T17:30:00Z","v":305306,"vw":25.874326},{"c":25.81,"h":26.015,"l":25.8,"n":652,"o":26,"t":"2026-10-16T17:45:00Z","v":25885,"vw":25.877327},{"c":25.71,"h":25.8,"l":25.67,"n":1138,"o":25.8,"t":"2026-10-16T18:00:00Z","v":58552,"vw":25.710001},{"c":25.705,"h":25.755,"l":25.66,"n":907,"o":25.71,"t":"2026-10-16T18:15:00Z","v":39845,"vw":25.717113},{"c":25.7,"h":25.795,"l":25.68,"n":900,"o":25.705,"t":"2026-10-16T18:30:00Z","v":46580,"vw":25.727573},{"c":25.815,"h":25.82,"l":25.72,"n":1254,"o":25.73,"t":"2026-10-16T18:45:00Z","v":67370,"vw":25.762148},{"c":25.79,"h":25.82,"l":25.685,"n":1281,"o":25.8,"t":"2026-10-16T19:00:00Z","v":58947,"vw":25.769702},{"c":25.8,"h":25.825,"l":25.74,"n":1020,"o":25.79,"t":"2026-10-16T19:15:00Z","v":43342,"vw":25.783246},{"c":25.75,"h":25.85,"l":25.74,"n":1359,"o":25.82,"t":"2026-10-16T19:30:00Z","v":61335,"vw":25.771504},{"c":25.81,"h":25.87,"l":25.74,"n":4336,"o":25.76,"t":"2026-10-16T19:45:00Z","v":342827,"vw":25.800184},{"c":25.83,"h":25.83,"l":25.8,"n":30,"o":25.8,"t":"2026-10-16T20:00:00Z","v":442047,"vw":25.829944},{"c":26.16,"h":26.16,"l":26.16,"n":1,"o":26.16,"t":"2026-10-19T08:00:00Z","v":114,"vw":26.16},{"c":26.12,"h":26.12,"l":26.12,"n":1,"o":26.12,"t":"2026-10-19T11:00:00Z","v":161,"vw":26.12},{"c":25.79,"h":26.35,"l":25.79,"n":209,"o":26.12,"t":"2026-10-19T13:30:00Z","v":98115,"vw":26.07448},{"c":25.78,"h":25.986,"l":25.78,"n":238,"o":25.79,"t":"2026-10-19T13:45:00Z","v":9517,"vw":25.828663},{"c":25.81,"h":25.845,"l":25.76,"n":331,"o":25.79,"t":"2026-10-19T14:00:00Z","v":16658,"vw":25.809878},{"c":25.92,"h":25.985,"l":25.78,"n":402,"o":25.78,"t":"2026-10-19T14:15:00Z","v":42208,"vw":25.844389},{"c":25.82,"h":25.97,"l":25.74,"n":588,"o":25.91,"t":"2026-10-19T14:30:00Z","v":57744,"vw":25.847156},{"c":25.97,"h":25.98,"l":25.88,"n":270,"o":25.89,"t":"2026-10-19T14:45:00Z","v":10033,"vw":25.917745},{"c":26.08,"h":26.08,"l":25.97,"n":505,"o":25.97,"t":"2026-10-19T15:00:00Z","v":47520,"vw":26.018041},{"c":26.16,"h":26.19,"l":26.04,"n":506,"o":26.075,"t":"2026-10-19T15:15:00Z","v":26211,"vw":26.115975},{"c":26.145,"h":26.16,"l":26.08,"n":375,"o":26.16,"t":"2026-10-19T15:30:00Z","v":15213,"vw":26.112604},{"c":26.1,"h":26.145,"l":26.1,"n":423,"o":26.145,"t":"2026-10-19T15:45:00Z","v":18560,"vw":26.118675},{"c":26.01,"h":26.13,"l":25.97,"n":404,"o":26.11,"t":"2026-10-19T16:00:00Z","v":21205,"vw":26.026837},{"c":25.97,"h":26.01,"l":25.95,"n":378,"o":26.01,"t":"2026-10-19T16:15:00Z","v":16345,"vw":25.985513},{"c":25.93,"h":25.99,"l":25.92,"n":357,"o":25.975,"t":"2026-10-19T16:30:00Z","v":16640,"vw":25.944807},{"c":25.89,"h":25.96,"l":25.875,"n":520,"o":25.93,"t":"2026-10-19T16:45:00Z","v":21972,"vw":25.92171},{"c":25.9,"h":25.9,"l":25.84,"n":321,"o":25.89,"t":"2026-10-19T17:00:00Z","v":16628,"vw":25.871962},{"c":25.89,"h":25.91,"l":25.87,"n":400,"o":25.89,"t":"2026-10-19T17:15:00Z","v":20372,"vw":25.894122},{"c":25.895,"h":25.93,"l":25.87,"n":589,"o":25.88,"t":"2026-10-19T17:30:00Z","v":29781,"vw":25.894595},{"c":25.94,"h":25.94,"l":25.87,"n":547,"o":25.895,"t":"2026-10-19T17:45:00Z","v":25445,"vw":25.894445},{"c":25.96,"h":25.975,"l":25.935,"n":466,"o":25.95,"t":"2026-10-19T18:00:00Z","v":27738,"vw":25.957728},{"c":25.95,"h":26.02,"l":25.945,"n":402,"o":25.96,"t":"2026-10-19T18:15:00Z","v":21789,"vw":25.978358},{"c":25.955,"h":25.97,"l":25.92,"n":541,"o":25.945,"t":"2026-10-19T18:30:00Z","v":24574,"vw":25.942708},{"c":25.97,"h":26.01,"l":25.945,"n":672,"o":25.955,"t":"2026-10-19T18:45:00Z","v":30994,"vw":25.96732},{"c":25.97,"h":26.024,"l":25.96,"n":597,"o":25.99,"t":"2026-10-19T19:00:00Z","v":30422,"vw":25.982074},{"c":26.04,"h":26.06,"l":25.965,"n":755,"o":25.965,"t":"2026-10-19T19:15:00Z","v":42786,"vw":26.018619},{"c":26.075,"h":26.11,"l":26.03,"n":1055,"o":26.045,"t":"2026-10-19T19:30:00Z","v":59196,"vw":26.067357},{"c":25.95,"h":26.07,"l":25.88,"n":2941,"o":26.07,"t":"2026-10-19T19:45:00Z","v":230212,"vw":25.951396},{"c":25.93,"h":25.93,"l":25.93,"n":18,"o":25.93,"t":"2026-10-19T20:00:00Z","v":219317,"vw":25.93},{"c":25.82,"h":25.82,"l":25.82,"n":2,"o":25.82,"t":"2026-10-20T09:00:00Z","v":200,"vw":25.82},{"c":25.655,"h":25.74,"l":25.45,"n":61,"o":25.62,"t":"2026-10-20T13:30:00Z","v":11102,"vw":25.625798},{"c":25.59,"h":25.66,"l":25.38,"n":279,"o":25.655,"t":"2026-10-20T13:45:00Z","v":43012,"vw":25.535499},{"c":25.54,"h":25.73,"l":25.48,"n":338,"o":25.58,"t":"2026-10-20T14:00:00Z","v":28980,"vw":25.578077},{"c":26.19,"h":26.19,"l":25.5,"n":617,"o":25.5,"t":"2026-10-20T14:15:00Z","v":23448,"vw":25.903816},{"c":26.28,"h":26.28,"l":26.06,"n":576,"o":26.23,"t":"2026-10-20T14:30:00Z","v":34148,"vw":26.104574},{"c":26.29,"h":26.34,"l":26.22,"n":545,"o":26.305,"t":"2026-10-20T14:45:00Z","v":18782,"vw":26.285611},{"c":26,"h":26.32,"l":25.945,"n":614,"o":26.295,"t":"2026-10-20T15:00:00Z","v":50841,"vw":26.22529},{"c":26.04,"h":26.12,"l":25.995,"n":263,"o":25.995,"t":"2026-10-20T15:15:00Z","v":11501,"vw":26.0414},{"c":26.005,"h":26.035,"l":25.92,"n":395,"o":26.035,"t":"2026-10-20T15:30:00Z","v":17263,"vw":25.982791},{"c":25.955,"h":26.01,"l":25.9253,"n":358,"o":25.98,"t":"2026-10-20T15:45:00Z","v":16300,"vw":25.957031},{"c":25.95,"h":26.005,"l":25.94,"n":288,"o":25.97,"t":"2026-10-20T16:00:00Z","v":14521,"vw":25.973493},{"c":25.95,"h":25.98,"l":25.87,"n":426,"o":25.95,"t":"2026-10-20T16:15:00Z","v":20038,"vw":25.916853},{"c":25.975,"h":26,"l":25.95,"n":280,"o":25.95,"t":"2026-10-20T16:30:00Z","v":10986,"vw":25.976621},{"c":25.825,"h":26.02,"l":25.825,"n":369,"o":25.97,"t":"2026-10-20T16:45:00Z","v":20690,"vw":25.973544},{"c":25.86,"h":25.89,"l":25.82,"n":291,"o":25.84,"t":"2026-10-20T17:00:00Z","v":12165,"vw":25.852063},{"c":25.9,"h":25.9,"l":25.855,"n":307,"o":25.88,"t":"2026-10-20T17:15:00Z","v":15126,"vw":25.877766},{"c":26.01,"h":26.02,"l":25.91,"n":490,"o":25.91,"t":"2026-10-20T17:30:00Z","v":20629,"vw":25.958553},{"c":25.995,"h":26.02,"l":25.965,"n":408,"o":26.02,"t":"2026-10-20T17:45:00Z","v":21191,"vw":25.995583},{"c":25.98,"h":26.02,"l":25.935,"n":589,"o":26.01,"t":"2026-10-20T18:00:00Z","v":42209,"vw":25.9907},{"c":26.045,"h":26.045,"l":25.95,"n":530,"o":25.975,"t":"2026-10-20T18:15:00Z","v":40983,"vw":25.998412},{"c":26.025,"h":26.09,"l":26.02,"n":593,"o":26.04,"t":"2026-10-20T18:30:00Z","v":25027,"vw":26.04869},{"c":26.05,"h":26.09,"l":26.01,"n":520,"o":26.01,"t":"2026-10-20T18:45:00Z","v":23394,"vw":26.061234},{"c":26.09,"h":26.14,"l":26.04,"n":807,"o":26.05,"t":"2026-10-20T19:00:00Z","v":42782,"vw":26.087629},{"c":26.105,"h":26.125,"l":26.04,"n":949,"o":26.1,"t":"2026-10-20T19:15:00Z","v":48212,"vw":26.078929},{"c":26.07,"h":26.11,"l":25.99,"n":1316,"o":26.105,"t":"2026-10-20T19:30:00Z","v":68387,"vw":26.047641},{"c":26.09,"h":26.12,"l":26.05,"n":2957,"o":26.065,"t":"2026-10-20T19:45:00Z","v":193810,"vw":26.084718},{"c":26.1,"h":26.1,"l":26.1,"n":22,"o":26.1,"t":"2026-10-20T20:00:00Z","v":277324,"vw":26.1},{"c":26.31,"h":26.64,"l":26.31,"n":210,"o":26.5,"t":"2026-10-21T13:30:00Z","v":22482,"vw":26.47162},{"c":26.615,"h":26.66,"l":26.37,"n":258,"o":26.37,"t":"2026-10-21T13:45:00Z","v":6394,"vw":26.514481},{"c":26.38,"h":26.615,"l":26.375,"n":112,"o":26.615,"t":"2026-10-21T14:00:00Z","v":3365,"vw":26.452216},{"c":26.36,"h":26.52,"l":26.36,"n":300,"o":26.47,"t":"2026-10-21T14:15:00Z","v":9341,"vw":26.457542},{"c":26.535,"h":26.55,"l":26.39,"n":692,"o":26.39,"t":"2026-10-21T14:30:00Z","v":29316,"vw":26.473765},{"c":26.38,"h":26.64,"l":26.38,"n":451,"o":26.54,"t":"2026-10-21T14:45:00Z","v":31204,"vw":26.504788},{"c":26.28,"h":26.395,"l":26.27,"n":527,"o":26.34,"t":"2026-10-21T15:00:00Z","v":21382,"vw":26.33467},{"c":26.445,"h":26.445,"l":26.28,"n":526,"o":26.28,"t":"2026-10-21T15:15:00Z","v":29581,"vw":26.356287},{"c":26.455,"h":26.495,"l":26.42,"n":290,"o":26.445,"t":"2026-10-21T15:30:00Z","v":8754,"vw":26.462377},{"c":26.44,"h":26.48,"l":26.41,"n":294,"o":26.455,"t":"2026-10-21T15:45:00Z","v":9178,"vw":26.453444},{"c":26.44,"h":26.49,"l":26.41,"n":297,"o":26.455,"t":"2026-10-21T16:00:00Z","v":12140,"vw":26.45549},{"c":26.465,"h":26.49,"l":26.45,"n":266,"o":26.485,"t":"2026-10-21T16:15:00Z","v":6386,"vw":26.469879},{"c":26.555,"h":26.685,"l":26.44,"n":882,"o":26.47,"t":"2026-10-21T16:30:00Z","v":42315,"vw":26.55774},{"c":26.48,"h":26.57,"l":26.475,"n":543,"o":26.54,"t":"2026-10-21T16:45:00Z","v":25408,"vw":26.519759},{"c":26.535,"h":26.54,"l":26.45,"n":512,"o":26.51,"t":"2026-10-21T17:00:00Z","v":19423,"vw":26.491549},{"c":26.62,"h":26.62,"l":26.51,"n":319,"o":26.535,"t":"2026-10-21T17:15:00Z","v":11307,"vw":26.564453},{"c":26.685,"h":26.685,"l":26.615,"n":483,"o":26.615,"t":"2026-10-21T17:30:00Z","v":19211,"vw":26.646113},{"c":26.695,"h":26.71,"l":26.67,"n":465,"o":26.68,"t":"2026-10-21T17:45:00Z","v":24246,"vw":26.69566},{"c":26.73,"h":26.74,"l":26.64,"n":585,"o":26.69,"t":"2026-10-21T18:00:00Z","v":23622,"vw":26.692188},{"c":26.68,"h":26.72,"l":26.64,"n":447,"o":26.72,"t":"2026-10-21T18:15:00Z","v":19673,"vw":26.680983},{"c":26.66,"h":26.715,"l":26.66,"n":599,"o":26.675,"t":"2026-10-21T18:30:00Z","v":22901,"vw":26.694097},{"c":26.43,"h":26.705,"l":26.43,"n":918,"o":26.66,"t":"2026-10-21T18:45:00Z","v":35189,"vw":26.612994},{"c":26.32,"h":26.43,"l":26.27,"n":1034,"o":26.43,"t":"2026-10-21T19:00:00Z","v":45860,"vw":26.337312},{"c":26.63,"h":26.635,"l":26.325,"n":1455,"o":26.325,"t":"2026-10-21T19:15:00Z","v":72858,"vw":26.508421},{"c":26.675,"h":26.725,"l":26.62,"n":2358,"o":26.64,"t":"2026-10-21T19:30:00Z","v":126716,"vw":26.657854},{"c":26.7,"h":26.72,"l":26.5,"n":6900,"o":26.675,"t":"2026-10-21T19:45:00Z","v":505474,"vw":26.644011},{"c":26.71,"h":26.71,"l":26.71,"n":27,"o":26.71,"t":"2026-10-21T20:00:00Z","v":664118,"vw":26.71},{"c":25.74,"h":26.397,"l":25.58,"n":175,"o":26.11,"t":"2026-10-22T13:30:00Z","v":17277,"vw":26.021356},{"c":25.865,"h":25.865,"l":25.41,"n":53,"o":25.855,"t":"2026-10-22T13:45:00Z","v":4781,"vw":25.846788},{"c":25.33,"h":25.91,"l":25.32,"n":551,"o":25.91,"t":"2026-10-22T14:00:00Z","v":32949,"vw":25.439255},{"c":24.82,"h":25.35,"l":24.78,"n":925,"o":25.26,"t":"2026-10-22T14:15:00Z","v":50406,"vw":25.179629},{"c":24.96,"h":24.98,"l":24.71,"n":1339,"o":24.82,"t":"2026-10-22T14:30:00Z","v":81836,"vw":24.850516},{"c":24.975,"h":25.01,"l":24.79,"n":992,"o":24.925,"t":"2026-10-22T14:45:00Z","v":65906,"vw":24.887137},{"c":24.33,"h":24.95,"l":24.28,"n":1774,"o":24.94,"t":"2026-10-22T15:00:00Z","v":149989,"vw":24.467343},{"c":24.485,"h":24.79,"l":24.31,"n":1180,"o":24.31,"t":"2026-10-22T15:15:00Z","v":125055,"vw":24.635544},{"c":24.58,"h":24.675,"l":24.44,"n":601,"o":24.48,"t":"2026-10-22T15:30:00Z","v":29254,"vw":24.557925},{"c":24.73,"h":24.83,"l":24.54,"n":569,"o":24.575,"t":"2026-10-22T15:45:00Z","v":32354,"vw":24.705983},{"c":24.875,"h":24.92,"l":24.73,"n":720,"o":24.73,"t":"2026-10-22T16:00:00Z","v":42738,"vw":24.848669},{"c":25.3201,"h":25.37,"l":24.84,"n":1029,"o":24.86,"t":"2026-10-22T16:15:00Z","v":62601,"vw":25.058671},{"c":25.11,"h":25.38,"l":25.09,"n":863,"o":25.32,"t":"2026-10-22T16:30:00Z","v":32997,"vw":25.245863},{"c":25.245,"h":25.245,"l":25.06,"n":706,"o":25.14,"t":"2026-10-22T16:45:00Z","v":30182,"vw":25.172668},{"c":25.1775,"h":25.27,"l":25.165,"n":970,"o":25.245,"t":"2026-10-22T17:00:00Z","v":104234,"vw":25.187138},{"c":25.285,"h":25.3,"l":25.175,"n":1217,"o":25.175,"t":"2026-10-22T17:15:00Z","v":69098,"vw":25.252197},{"c":25.155,"h":25.29,"l":25.13,"n":930,"o":25.285,"t":"2026-10-22T17:30:00Z","v":51276,"vw":25.209014},{"c":25.13,"h":25.155,"l":25.075,"n":1087,"o":25.155,"t":"2026-10-22T17:45:00Z","v":69391,"vw":25.10882},{"c":25.04,"h":25.13,"l":24.91,"n":1272,"o":25.13,"t":"2026-10-22T18:00:00Z","v":85315,"vw":25.007111},{"c":24.955,"h":25.07,"l":24.955,"n":1011,"o":25.04,"t":"2026-10-22T18:15:00Z","v":50156,"vw":25.005467},{"c":24.985,"h":25,"l":24.93,"n":1009,"o":24.94,"t":"2026-10-22T18:30:00Z","v":50046,"vw":24.975612},{"c":24.93,"h":25,"l":24.93,"n":1209,"o":25,"t":"2026-10-22T18:45:00Z","v":66682,"vw":24.961096},{"c":24.87,"h":24.915,"l":24.72,"n":1956,"o":24.91,"t":"2026-10-22T19:00:00Z","v":145768,"vw":24.794164}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15105105105105107,"strike":29.97897897897898,"iv":0.48066306306306306,"gamma":0.052038438438438445,"theta":-0.010433633633633633,"vega":0.01225885885885886,"rho":0.0018018469054371204,"breakevenPct":21.00413666678727},{"delta":0.15,"premium":0.23580246913580247,"strike":28.761316872427983,"iv":0.45279012345679015,"gamma":0.07271687242798354,"theta":-0.013026337448559671,"vega":0.016193415637860083,"rho":0.0027008311653968623,"breakevenPct":16.454294544432884},{"delta":0.2,"premium":0.33868312757201646,"strike":28.075445816186555,"iv":0.45793415637860085,"gamma":0.08684581618655694,"theta":-0.015975582990397804,"vega":0.019622770919067216,"rho":0.0035925960086809127,"breakevenPct":14.11296764561677},{"delta":0.25,"premium":0.4522988505747127,"strike":27.488505747126435,"iv":0.45670977011494257,"gamma":0.09827183908045978,"theta":-0.01798793103448276,"vega":0.02209712643678161,"rho":0.004480307417082443,"breakevenPct":12.212066657434343},{"delta":0.3,"premium":0.5707756232686981,"strike":26.93074792243767,"iv":0.4550346260387812,"gamma":0.10861412742382272,"theta":-0.019786980609418282,"vega":0.02430775623268698,"rho":0.005365473597112487,"breakevenPct":10.447885725728407},{"delta":0.35,"premium":0.7092797783933519,"strike":26.469067405355496,"iv":0.4552654662973223,"gamma":0.11470831024930747,"theta":-0.021033518005540167,"vega":0.02569279778393352,"rho":0.00623905573892895,"breakevenPct":9.14998868975441},{"delta":0.4,"premium":0.8477839335180057,"strike":26.007386888273313,"iv":0.4554963065558634,"gamma":0.12080249307479224,"theta":-0.02228005540166205,"vega":0.027077839335180057,"rho":0.007112637880745412,"breakevenPct":7.8520916537804135},{"delta":0.45,"premium":1.0319227608874284,"strike":25.595727198027937,"iv":0.46144281018898936,"gamma":0.12081914543960559,"theta":-0.022946836483155302,"vega":0.02742341824157765,"rho":0.007958684114738466,"breakevenPct":6.938353248656097},{"delta":0.5,"premium":1.2168036154478226,"strike":25.184880854560394,"iv":0.46748225143796224,"gamma":0.12073697617091209,"theta":-0.02360419063270337,"vega":0.027752095316351685,"rho":0.008804282610392929,"breakevenPct":6.030861325334213},{"delta":0.55,"premium":1.427852916314455,"strike":24.767540152155537,"iv":0.47208292476754016,"gamma":0.11853812341504649,"theta":-0.02371403212172443,"vega":0.027504818258664413,"rho":0.009631420800353776,"breakevenPct":5.202381801084312},{"delta":0.6,"premium":1.660312764158918,"strike":24.344885883347423,"iv":0.4755064243448859,"gamma":0.11460743871513103,"theta":-0.02337590870667794,"vega":0.02678630600169062,"rho":0.01044345510383803,"breakevenPct":4.438548785166034},{"delta":0.65,"premium":1.9047619047619049,"strike":23.915750915750916,"iv":0.47843479853479853,"gamma":0.10996776556776557,"theta":-0.022855677655677656,"vega":0.025871428571428573,"rho":0.011246955486213397,"breakevenPct":3.696838636597684},{"delta":0.7,"premium":2.202380952380952,"strike":23.45787545787546,"iv":0.47916739926739926,"gamma":0.1021838827838828,"theta":-0.02152783882783883,"vega":0.02408571428571429,"rho":0.0120126097836711,"breakevenPct":3.0532385954072794},{"delta":0.75,"premium":2.5,"strike":23,"iv":0.4799,"gamma":0.0944,"theta":-0.0202,"vega":0.0223,"rho":0.012778264081128806,"breakevenPct":2.409638554216873},{"delta":0.8,"premium":2.9926108374384235,"strike":22.38423645320197,"iv":0.4957866995073892,"gamma":0.07999113300492611,"theta":-0.018414285714285713,"vega":0.019467487684729064,"rho":0.013397870852751596,"breakevenPct":1.9150493600015899},{"delta":0.85,"premium":4.591122278056947,"strike":20.740368509212736,"iv":0.6850085427135673,"gamma":0.05645125628140708,"theta":-0.02000820770519262,"vega":0.016251423785594646,"rho":0.013146800175794539,"breakevenPct":1.7328947279906952},{"delta":0.9,"premium":5.737401574803153,"strike":19.48818897637795,"iv":0.7665653543307092,"gamma":0.03857480314960628,"theta":-0.017784251968503945,"vega":0.012284251968503936,"rho":0.01324888918863954,"breakevenPct":1.3075925750245125}],"put":[{"delta":0.1,"premium":0.1892739273927393,"strike":20.785478547854787,"iv":0.5367854785478547,"gamma":0.04678217821782179,"theta":-0.0109996699669967,"vega":0.0122993399339934,"rho":-0.0022058025257981305,"breakevenPct":17.284318793325106},{"delta":0.15,"premium":0.3016355140186916,"strike":21.677570093457945,"iv":0.5148528037383178,"gamma":0.06409345794392524,"theta":-0.013942523364485981,"vega":0.016220093457943924,"rho":-0.0033132638070758795,"breakevenPct":14.152873174942759},{"delta":0.2,"premium":0.42755882352941177,"strike":22.34470588235294,"iv":0.5055707058823529,"gamma":0.07824564705882353,"theta":-0.016372,"vega":0.01945458823529412,"rho":-0.004426131600878271,"breakevenPct":11.979329081029999},{"delta":0.25,"premium":0.5599117647058823,"strike":22.93294117647059,"iv":0.4971589411764706,"gamma":0.09095152941176471,"theta":-0.018372,"vega":0.022278117647058823,"rho":-0.0055411528899468945,"breakevenPct":10.148476257973062},{"delta":0.3,"premium":0.7042801556420233,"strike":23.43093385214008,"iv":0.4868056420233463,"gamma":0.10097558365758755,"theta":-0.01937568093385214,"vega":0.02415136186770428,"rho":-0.006663271880542676,"breakevenPct":8.728298407638329},{"delta":0.35,"premium":0.8501945525291829,"strike":23.917315175097276,"iv":0.47620252918287936,"gamma":0.11065457198443579,"theta":-0.0202511673151751,"vega":0.025902334630350195,"rho":-0.007786304119416217,"breakevenPct":7.360961355148214},{"delta":0.4,"premium":1.0412099494097808,"strike":24.34991568296796,"iv":0.4751698145025295,"gamma":0.11467942664418213,"theta":-0.020784907251264757,"vega":0.026794856661045533,"rho":-0.0089367032874892,"breakevenPct":6.390740025870764},{"delta":0.45,"premium":1.2414629005059021,"strike":24.77150084317032,"iv":0.47609730185497473,"gamma":0.11754620573355817,"theta":-0.02124865092748735,"vega":0.027511551433389545,"rho":-0.01009270773021749,"breakevenPct":5.501855651950127},{"delta":0.5,"premium":1.455221386800334,"strike":25.191311612364245,"iv":0.47403642439431914,"gamma":0.1191,"theta":-0.02119390142021721,"vega":0.02776608187134503,"rho":-0.01125797680824004,"breakevenPct":4.674336443518433},{"delta":0.55,"premium":1.6849624060150377,"strike":25.60902255639098,"iv":0.46843909774436093,"gamma":0.1191,"theta":-0.020525563909774436,"vega":0.027473684210526317,"rho":-0.012434209712309513,"breakevenPct":3.9194371470845715},{"delta":0.6,"premium":1.9178847807394668,"strike":26.027515047291487,"iv":0.4626744625967326,"gamma":0.11883035253654342,"theta":-0.019795442820292348,"vega":0.02710920034393809,"rho":-0.013612645951240381,"breakevenPct":3.1741756363372553},{"delta":0.65,"premium":2.1973344797936374,"strike":26.45743766122098,"iv":0.45446294067067927,"gamma":0.11461711092003439,"theta":-0.018161736887360273,"vega":0.025690455717970764,"rho":-0.01482330596251916,"breakevenPct":2.569866741255642},{"delta":0.7,"premium":2.476784178847807,"strike":26.887360275150474,"iv":0.446251418744626,"gamma":0.11040386930352536,"theta":-0.016528030954428202,"vega":0.02427171109200344,"rho":-0.016033965973797935,"breakevenPct":1.9655578461740302},{"delta":0.75,"premium":2.9761548913043483,"strike":27.501358695652176,"iv":0.45808790760869567,"gamma":0.09852078804347825,"theta":-0.015097282608695651,"vega":0.02214524456521739,"rho":-0.01740974763562572,"breakevenPct":1.5052056050288034},{"delta":0.8,"premium":3.6293103448275876,"strike":28.254789272030653,"iv":0.4793379310344828,"gamma":0.08316283524904211,"theta":-0.013590421455938693,"vega":0.019559195402298845,"rho":-0.018903833878581442,"breakevenPct":1.1024942682607728},{"delta":0.85,"premium":4.505979381443299,"strike":29.228865979381442,"iv":0.5022876288659794,"gamma":0.06596103092783505,"theta":-0.011344742268041236,"vega":0.01625319587628866,"rho":-0.02057438504681764,"breakevenPct":0.7112988034612635}]},"raw":{"call":[{"delta":0.1,"premium":0.15105105105105107,"strike":29.97897897897898,"iv":0.48066306306306306,"gamma":0.052038438438438445,"theta":-0.010433633633633633,"vega":0.01225885885885886,"rho":0.0018018469054371204,"breakevenPct":21.00413666678727},{"delta":0.15,"premium":0.23580246913580247,"strike":28.761316872427983,"iv":0.45279012345679015,"gamma":0.07271687242798354,"theta":-0.013026337448559671,"vega":0.016193415637860083,"rho":0.0027008311653968623,"breakevenPct":16.454294544432884},{"delta":0.2,"premium":0.33868312757201646,"strike":28.075445816186555,"iv":0.45793415637860085,"gamma":0.08684581618655694,"theta":-0.015975582990397804,"vega":0.019622770919067216,"rho":0.0035925960086809127,"breakevenPct":14.11296764561677},{"delta":0.25,"premium":0.4522988505747127,"strike":27.488505747126435,"iv":0.45670977011494257,"gamma":0.09827183908045978,"theta":-0.01798793103448276,"vega":0.02209712643678161,"rho":0.004480307417082443,"breakevenPct":12.212066657434343},{"delta":0.3,"premium":0.5707756232686981,"strike":26.93074792243767,"iv":0.4550346260387812,"gamma":0.10861412742382272,"theta":-0.019786980609418282,"vega":0.02430775623268698,"rho":0.005365473597112487,"breakevenPct":10.447885725728407},{"delta":0.35,"premium":0.7092797783933519,"strike":26.469067405355496,"iv":0.4552654662973223,"gamma":0.11470831024930747,"theta":-0.021033518005540167,"vega":0.02569279778393352,"rho":0.00623905573892895,"breakevenPct":9.14998868975441},{"delta":0.4,"premium":0.8477839335180057,"strike":26.007386888273313,"iv":0.4554963065558634,"gamma":0.12080249307479224,"theta":-0.02228005540166205,"vega":0.027077839335180057,"rho":0.007112637880745412,"breakevenPct":7.8520916537804135},{"delta":0.45,"premium":1.0319227608874284,"strike":25.595727198027937,"iv":0.46144281018898936,"gamma":0.12081914543960559,"theta":-0.022946836483155302,"vega":0.02742341824157765,"rho":0.007958684114738466,"breakevenPct":6.938353248656097},{"delta":0.5,"premium":1.2168036154478226,"strike":25.184880854560394,"iv":0.46748225143796224,"gamma":0.12073697617091209,"theta":-0.02360419063270337,"vega":0.027752095316351685,"rho":0.008804282610392929,"breakevenPct":6.030861325334213},{"delta":0.55,"premium":1.427852916314455,"strike":24.767540152155537,"iv":0.47208292476754016,"gamma":0.11853812341504649,"theta":-0.02371403212172443,"vega":0.027504818258664413,"rho":0.009631420800353776,"breakevenPct":5.202381801084312},{"delta":0.6,"premium":1.660312764158918,"strike":24.344885883347423,"iv":0.4755064243448859,"gamma":0.11460743871513103,"theta":-0.02337590870667794,"vega":0.02678630600169062,"rho":0.01044345510383803,"breakevenPct":4.438548785166034},{"delta":0.65,"premium":1.9047619047619049,"strike":23.915750915750916,"iv":0.47843479853479853,"gamma":0.10996776556776557,"theta":-0.022855677655677656,"vega":0.025871428571428573,"rho":0.011246955486213397,"breakevenPct":3.696838636597684},{"delta":0.7,"premium":2.202380952380952,"strike":23.45787545787546,"iv":0.47916739926739926,"gamma":0.1021838827838828,"theta":-0.02152783882783883,"vega":0.02408571428571429,"rho":0.0120126097836711,"breakevenPct":3.0532385954072794},{"delta":0.75,"premium":2.5,"strike":23,"iv":0.4799,"gamma":0.0944,"theta":-0.0202,"vega":0.0223,"rho":0.012778264081128806,"breakevenPct":2.409638554216873},{"delta":0.8,"premium":2.9926108374384235,"strike":22.38423645320197,"iv":0.4957866995073892,"gamma":0.07999113300492611,"theta":-0.018414285714285713,"vega":0.019467487684729064,"rho":0.013397870852751596,"breakevenPct":1.9150493600015899},{"delta":0.85,"premium":4.591122278056947,"strike":20.740368509212736,"iv":0.6850085427135673,"gamma":0.05645125628140708,"theta":-0.02000820770519262,"vega":0.016251423785594646,"rho":0.013146800175794539,"breakevenPct":1.7328947279906952},{"delta":0.9,"premium":5.737401574803153,"strike":19.48818897637795,"iv":0.7665653543307092,"gamma":0.03857480314960628,"theta":-0.017784251968503945,"vega":0.012284251968503936,"rho":0.01324888918863954,"breakevenPct":1.3075925750245125}],"put":[{"delta":0.1,"premium":0.1892739273927393,"strike":20.785478547854787,"iv":0.5367854785478547,"gamma":0.04678217821782179,"theta":-0.0109996699669967,"vega":0.0122993399339934,"rho":-0.0022058025257981305,"breakevenPct":17.284318793325106},{"delta":0.15,"premium":0.3016355140186916,"strike":21.677570093457945,"iv":0.5148528037383178,"gamma":0.06409345794392524,"theta":-0.013942523364485981,"vega":0.016220093457943924,"rho":-0.0033132638070758795,"breakevenPct":14.152873174942759},{"delta":0.2,"premium":0.42755882352941177,"strike":22.34470588235294,"iv":0.5055707058823529,"gamma":0.07824564705882353,"theta":-0.016372,"vega":0.01945458823529412,"rho":-0.004426131600878271,"breakevenPct":11.979329081029999},{"delta":0.25,"premium":0.5599117647058823,"strike":22.93294117647059,"iv":0.4971589411764706,"gamma":0.09095152941176471,"theta":-0.018372,"vega":0.022278117647058823,"rho":-0.0055411528899468945,"breakevenPct":10.148476257973062},{"delta":0.3,"premium":0.7042801556420233,"strike":23.43093385214008,"iv":0.4868056420233463,"gamma":0.10097558365758755,"theta":-0.01937568093385214,"vega":0.02415136186770428,"rho":-0.006663271880542676,"breakevenPct":8.728298407638329},{"delta":0.35,"premium":0.8501945525291829,"strike":23.917315175097276,"iv":0.47620252918287936,"gamma":0.11065457198443579,"theta":-0.0202511673151751,"vega":0.025902334630350195,"rho":-0.007786304119416217,"breakevenPct":7.360961355148214},{"delta":0.4,"premium":1.0412099494097808,"strike":24.34991568296796,"iv":0.4751698145025295,"gamma":0.11467942664418213,"theta":-0.020784907251264757,"vega":0.026794856661045533,"rho":-0.0089367032874892,"breakevenPct":6.390740025870764},{"delta":0.45,"premium":1.2414629005059021,"strike":24.77150084317032,"iv":0.47609730185497473,"gamma":0.11754620573355817,"theta":-0.02124865092748735,"vega":0.027511551433389545,"rho":-0.01009270773021749,"breakevenPct":5.501855651950127},{"delta":0.5,"premium":1.455221386800334,"strike":25.191311612364245,"iv":0.47403642439431914,"gamma":0.1191,"theta":-0.02119390142021721,"vega":0.02776608187134503,"rho":-0.01125797680824004,"breakevenPct":4.674336443518433},{"delta":0.55,"premium":1.6849624060150377,"strike":25.60902255639098,"iv":0.46843909774436093,"gamma":0.1191,"theta":-0.020525563909774436,"vega":0.027473684210526317,"rho":-0.012434209712309513,"breakevenPct":3.9194371470845715},{"delta":0.6,"premium":1.9178847807394668,"strike":26.027515047291487,"iv":0.4626744625967326,"gamma":0.11883035253654342,"theta":-0.019795442820292348,"vega":0.02710920034393809,"rho":-0.013612645951240381,"breakevenPct":3.1741756363372553},{"delta":0.65,"premium":2.1973344797936374,"strike":26.45743766122098,"iv":0.45446294067067927,"gamma":0.11461711092003439,"theta":-0.018161736887360273,"vega":0.025690455717970764,"rho":-0.01482330596251916,"breakevenPct":2.569866741255642},{"delta":0.7,"premium":2.476784178847807,"strike":26.887360275150474,"iv":0.446251418744626,"gamma":0.11040386930352536,"theta":-0.016528030954428202,"vega":0.02427171109200344,"rho":-0.016033965973797935,"breakevenPct":1.9655578461740302},{"delta":0.75,"premium":2.9761548913043483,"strike":27.501358695652176,"iv":0.45808790760869567,"gamma":0.09852078804347825,"theta":-0.015097282608695651,"vega":0.02214524456521739,"rho":-0.01740974763562572,"breakevenPct":1.5052056050288034},{"delta":0.8,"premium":3.6293103448275876,"strike":28.254789272030653,"iv":0.4793379310344828,"gamma":0.08316283524904211,"theta":-0.013590421455938693,"vega":0.019559195402298845,"rho":-0.018903833878581442,"breakevenPct":1.1024942682607728},{"delta":0.85,"premium":4.505979381443299,"strike":29.228865979381442,"iv":0.5022876288659794,"gamma":0.06596103092783505,"theta":-0.011344742268041236,"vega":0.01625319587628866,"rho":-0.02057438504681764,"breakevenPct":0.7112988034612635}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}