{"symbol":"JD","url":"https://intraalpha.com/companies/JD","capturedAt":"2026-10-15T20:33:29.297Z","state":"ready","quote":{"symbol":"JD","last_price":27.41,"prev_close":26.68,"regular_close":27.39,"change":0.73,"change_pct":2.7361,"regular_change":0.71,"regular_change_pct":2.6612,"extended_change":0.02,"extended_change_pct":0.073,"bid":27.31,"ask":27.46,"bid_size":200,"ask_size":200,"volume":8619094,"vwap":27.27366,"open":26.89,"high":27.465,"low":26.675,"close":27.39,"trade_count":42178,"last_trade_at":"2026-10-15T20:15:46.272218562Z","last_quote_at":"2026-10-15T20:32:34.136905265Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:27.731212155-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"JD","fetched_at":"2026-10-15T20:33:28.715751+00:00","name":"JD.com Inc Adr","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"China","description":"JD.com, Inc. is an e-commerce company and retail infrastructure service provider in the People's Republic of China. The company is headquartered in Beijing, China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":36166390000,"ebitda":11798000000,"pe_ratio":18.73,"peg_ratio":0.496,"book_value":24.36,"dividend_per_share":6.99,"dividend_yield":0.0373,"eps":1.43,"revenue_ttm":1313438040000,"gross_profit_ttm":123735998000,"profit_margin":0.0113,"operating_margin_ttm":0.012,"return_on_assets_ttm":0.0019,"return_on_equity_ttm":0.0679,"quarterly_earnings_growth":0.213,"quarterly_revenue_growth":-0.029,"analyst_target_price":39.06,"analyst_number":7,"beta":0.318,"fifty_two_week_high":34.3,"fifty_two_week_low":23.68,"fifty_day_ma":28.29,"two_hundred_day_ma":28.81,"shares_outstanding":1350500000,"forward_pe":6.69,"price_to_sales":0.0275,"price_to_book":1.121,"ev_to_revenue":0.0999,"ev_to_ebitda":5.05},"bars":[{"c":26.82,"h":26.9945,"l":26.75,"n":154,"o":26.81,"t":"2026-10-08T08:00:00Z","v":27614,"vw":26.89591},{"c":26.82,"h":26.94,"l":26.8,"n":13,"o":26.82,"t":"2026-10-08T08:05:00Z","v":5359,"vw":26.837973},{"c":26.81,"h":26.81,"l":26.81,"n":1,"o":26.81,"t":"2026-10-08T08:10:00Z","v":100,"vw":26.81},{"c":26.83,"h":26.83,"l":26.83,"n":1,"o":26.83,"t":"2026-10-08T08:20:00Z","v":180,"vw":26.83},{"c":26.86,"h":27.04,"l":26.86,"n":16,"o":26.92,"t":"2026-10-08T08:25:00Z","v":2947,"vw":26.943427},{"c":26.86,"h":26.86,"l":26.86,"n":4,"o":26.86,"t":"2026-10-08T08:30:00Z","v":1051,"vw":26.86},{"c":26.9,"h":26.9,"l":26.9,"n":3,"o":26.9,"t":"2026-10-08T08:45:00Z","v":181,"vw":26.9},{"c":26.92,"h":26.92,"l":26.92,"n":2,"o":26.92,"t":"2026-10-08T08:55:00Z","v":1500,"vw":26.92},{"c":26.91,"h":26.91,"l":26.86,"n":4,"o":26.89,"t":"2026-10-08T09:00:00Z","v":1278,"vw":26.868138},{"c":26.87,"h":26.87,"l":26.87,"n":3,"o":26.87,"t":"2026-10-08T09:10:00Z","v":340,"vw":26.87},{"c":26.8,"h":26.8,"l":26.8,"n":48,"o":26.8,"t":"2026-10-08T09:15:00Z","v":4566,"vw":26.8},{"c":26.83,"h":26.83,"l":26.8,"n":21,"o":26.82,"t":"2026-10-08T09:25:00Z","v":6622,"vw":26.816849},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-10-08T09:35:00Z","v":371,"vw":26.86},{"c":26.83,"h":26.83,"l":26.83,"n":2,"o":26.83,"t":"2026-10-08T09:40:00Z","v":600,"vw":26.83},{"c":26.82,"h":26.82,"l":26.82,"n":2,"o":26.82,"t":"2026-10-08T09:45:00Z","v":1180,"vw":26.82},{"c":26.84,"h":26.84,"l":26.84,"n":2,"o":26.84,"t":"2026-10-08T09:50:00Z","v":360,"vw":26.84},{"c":26.83,"h":26.83,"l":26.83,"n":1,"o":26.83,"t":"2026-10-08T09:55:00Z","v":180,"vw":26.83},{"c":26.83,"h":26.83,"l":26.83,"n":2,"o":26.83,"t":"2026-10-08T10:05:00Z","v":698,"vw":26.83},{"c":26.76,"h":26.87,"l":26.76,"n":32,"o":26.83,"t":"2026-10-08T10:10:00Z","v":11693,"vw":26.797733},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-08T10:25:00Z","v":181,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":4,"o":26.8,"t":"2026-10-08T10:30:00Z","v":480,"vw":26.8},{"c":26.83,"h":26.83,"l":26.83,"n":3,"o":26.83,"t":"2026-10-08T10:45:00Z","v":1860,"vw":26.83},{"c":26.8296,"h":26.8296,"l":26.8296,"n":4,"o":26.8296,"t":"2026-10-08T11:00:00Z","v":221,"vw":26.8296},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-08T11:15:00Z","v":225,"vw":26.79},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-08T11:30:00Z","v":2000,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":3,"o":26.8,"t":"2026-10-08T11:35:00Z","v":126,"vw":26.8},{"c":26.83,"h":26.83,"l":26.83,"n":1,"o":26.83,"t":"2026-10-08T11:45:00Z","v":100,"vw":26.83},{"c":26.85,"h":26.85,"l":26.84,"n":9,"o":26.84,"t":"2026-10-08T11:50:00Z","v":906,"vw":26.843256},{"c":26.83,"h":26.83,"l":26.83,"n":1,"o":26.83,"t":"2026-10-08T12:00:00Z","v":3500,"vw":26.83},{"c":26.89,"h":26.89,"l":26.8,"n":5,"o":26.8,"t":"2026-10-08T12:05:00Z","v":552,"vw":26.829091},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-10-08T12:10:00Z","v":100,"vw":26.86},{"c":26.81,"h":26.86,"l":26.81,"n":14,"o":26.86,"t":"2026-10-08T12:15:00Z","v":3200,"vw":26.824017},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-08T12:20:00Z","v":300,"vw":26.88},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-08T12:30:00Z","v":100,"vw":26.88},{"c":26.825,"h":26.825,"l":26.825,"n":1,"o":26.825,"t":"2026-10-08T12:45:00Z","v":1000,"vw":26.825},{"c":27.04,"h":27.04,"l":26.92,"n":63,"o":26.92,"t":"2026-10-08T13:15:00Z","v":11791,"vw":26.945768},{"c":26.81,"h":27.07,"l":26.81,"n":2,"o":27.07,"t":"2026-10-08T13:20:00Z","v":200,"vw":26.94},{"c":26.92,"h":26.97,"l":26.92,"n":30,"o":26.96,"t":"2026-10-08T13:25:00Z","v":5970,"vw":26.96769},{"c":26.97,"h":27.04,"l":26.94,"n":1357,"o":26.99,"t":"2026-10-08T13:30:00Z","v":255141,"vw":26.98092},{"c":26.79,"h":26.97,"l":26.78,"n":1038,"o":26.97,"t":"2026-10-08T13:35:00Z","v":138242,"vw":26.851716},{"c":26.8,"h":26.83,"l":26.785,"n":642,"o":26.79,"t":"2026-10-08T13:40:00Z","v":90415,"vw":26.806126},{"c":26.72,"h":26.835,"l":26.72,"n":838,"o":26.81,"t":"2026-10-08T13:45:00Z","v":127851,"vw":26.78957},{"c":26.745,"h":26.765,"l":26.69,"n":755,"o":26.72,"t":"2026-10-08T13:50:00Z","v":97987,"vw":26.72325},{"c":26.765,"h":26.775,"l":26.72,"n":555,"o":26.74,"t":"2026-10-08T13:55:00Z","v":77635,"vw":26.751486},{"c":26.795,"h":26.815,"l":26.725,"n":633,"o":26.765,"t":"2026-10-08T14:00:00Z","v":89160,"vw":26.763958},{"c":26.775,"h":26.81,"l":26.775,"n":488,"o":26.8,"t":"2026-10-08T14:05:00Z","v":57352,"vw":26.795999},{"c":26.775,"h":26.8,"l":26.77,"n":359,"o":26.775,"t":"2026-10-08T14:10:00Z","v":48413,"vw":26.786391},{"c":26.78,"h":26.8,"l":26.77,"n":333,"o":26.77,"t":"2026-10-08T14:15:00Z","v":36344,"vw":26.785763},{"c":26.685,"h":26.795,"l":26.67,"n":964,"o":26.785,"t":"2026-10-08T14:20:00Z","v":195684,"vw":26.704897},{"c":26.705,"h":26.71,"l":26.665,"n":509,"o":26.685,"t":"2026-10-08T14:25:00Z","v":79254,"vw":26.687338},{"c":26.715,"h":26.745,"l":26.695,"n":704,"o":26.7,"t":"2026-10-08T14:30:00Z","v":114325,"vw":26.72373},{"c":26.73,"h":26.7375,"l":26.7026,"n":922,"o":26.72,"t":"2026-10-08T14:35:00Z","v":155007,"vw":26.718638},{"c":26.73,"h":26.75,"l":26.705,"n":389,"o":26.73,"t":"2026-10-08T14:40:00Z","v":41185,"vw":26.726305},{"c":26.71,"h":26.735,"l":26.705,"n":440,"o":26.73,"t":"2026-10-08T14:45:00Z","v":47591,"vw":26.72011},{"c":26.695,"h":26.725,"l":26.68,"n":488,"o":26.7101,"t":"2026-10-08T14:50:00Z","v":70678,"vw":26.704289},{"c":26.675,"h":26.705,"l":26.675,"n":269,"o":26.695,"t":"2026-10-08T14:55:00Z","v":34597,"vw":26.691379},{"c":26.7,"h":26.705,"l":26.65,"n":394,"o":26.675,"t":"2026-10-08T15:00:00Z","v":44987,"vw":26.670737},{"c":26.71,"h":26.73,"l":26.7,"n":298,"o":26.705,"t":"2026-10-08T15:05:00Z","v":43115,"vw":26.715711},{"c":26.68,"h":26.715,"l":26.68,"n":285,"o":26.715,"t":"2026-10-08T15:10:00Z","v":32712,"vw":26.70584},{"c":26.645,"h":26.685,"l":26.645,"n":353,"o":26.68,"t":"2026-10-08T15:15:00Z","v":41333,"vw":26.667135},{"c":26.655,"h":26.6575,"l":26.64,"n":417,"o":26.645,"t":"2026-10-08T15:20:00Z","v":57368,"vw":26.650171},{"c":26.65,"h":26.66,"l":26.6411,"n":378,"o":26.655,"t":"2026-10-08T15:25:00Z","v":40356,"vw":26.649893},{"c":26.665,"h":26.665,"l":26.645,"n":347,"o":26.65,"t":"2026-10-08T15:30:00Z","v":36388,"vw":26.656913},{"c":26.665,"h":26.68,"l":26.665,"n":217,"o":26.67,"t":"2026-10-08T15:35:00Z","v":21692,"vw":26.673477},{"c":26.67,"h":26.675,"l":26.65,"n":332,"o":26.665,"t":"2026-10-08T15:40:00Z","v":32871,"vw":26.663493},{"c":26.65,"h":26.6897,"l":26.65,"n":245,"o":26.6725,"t":"2026-10-08T15:45:00Z","v":35370,"vw":26.670669},{"c":26.645,"h":26.665,"l":26.635,"n":334,"o":26.655,"t":"2026-10-08T15:50:00Z","v":34286,"vw":26.649281},{"c":26.65,"h":26.65,"l":26.64,"n":239,"o":26.6489,"t":"2026-10-08T15:55:00Z","v":17072,"vw":26.644144},{"c":26.66,"h":26.66,"l":26.635,"n":342,"o":26.645,"t":"2026-10-08T16:00:00Z","v":45559,"vw":26.643917},{"c":26.675,"h":26.68,"l":26.655,"n":179,"o":26.655,"t":"2026-10-08T16:05:00Z","v":26697,"vw":26.672809},{"c":26.68,"h":26.69,"l":26.665,"n":298,"o":26.675,"t":"2026-10-08T16:10:00Z","v":21389,"vw":26.675543},{"c":26.685,"h":26.78,"l":26.67,"n":1036,"o":26.685,"t":"2026-10-08T16:15:00Z","v":156820,"vw":26.714838},{"c":26.705,"h":26.705,"l":26.675,"n":291,"o":26.68,"t":"2026-10-08T16:20:00Z","v":27059,"vw":26.688772},{"c":26.675,"h":26.705,"l":26.67,"n":269,"o":26.705,"t":"2026-10-08T16:25:00Z","v":25116,"vw":26.682814},{"c":26.665,"h":26.685,"l":26.661,"n":334,"o":26.675,"t":"2026-10-08T16:30:00Z","v":48228,"vw":26.676037},{"c":26.68,"h":26.7,"l":26.655,"n":486,"o":26.66,"t":"2026-10-08T16:35:00Z","v":70745,"vw":26.677357},{"c":26.71,"h":26.725,"l":26.685,"n":272,"o":26.685,"t":"2026-10-08T16:40:00Z","v":27472,"vw":26.711529},{"c":26.68,"h":26.715,"l":26.68,"n":250,"o":26.715,"t":"2026-10-08T16:45:00Z","v":29925,"vw":26.6982},{"c":26.75,"h":26.75,"l":26.665,"n":810,"o":26.685,"t":"2026-10-08T16:50:00Z","v":106361,"vw":26.714824},{"c":26.76,"h":26.78,"l":26.735,"n":455,"o":26.75,"t":"2026-10-08T16:55:00Z","v":78293,"vw":26.752006},{"c":26.765,"h":26.785,"l":26.745,"n":367,"o":26.755,"t":"2026-10-08T17:00:00Z","v":39673,"vw":26.76551},{"c":26.76,"h":26.79,"l":26.755,"n":503,"o":26.77,"t":"2026-10-08T17:05:00Z","v":74802,"vw":26.770577},{"c":26.765,"h":26.785,"l":26.76,"n":438,"o":26.765,"t":"2026-10-08T17:10:00Z","v":56400,"vw":26.771674},{"c":26.765,"h":26.78,"l":26.75,"n":723,"o":26.765,"t":"2026-10-08T17:15:00Z","v":106429,"vw":26.763737},{"c":26.76,"h":26.785,"l":26.75,"n":371,"o":26.765,"t":"2026-10-08T17:20:00Z","v":40175,"vw":26.769897},{"c":26.765,"h":26.765,"l":26.73,"n":411,"o":26.755,"t":"2026-10-08T17:25:00Z","v":50173,"vw":26.742402},{"c":26.76,"h":26.78,"l":26.76,"n":340,"o":26.765,"t":"2026-10-08T17:30:00Z","v":37158,"vw":26.768524},{"c":26.785,"h":26.785,"l":26.75,"n":242,"o":26.755,"t":"2026-10-08T17:35:00Z","v":29669,"vw":26.768365},{"c":26.78,"h":26.8,"l":26.765,"n":466,"o":26.79,"t":"2026-10-08T17:40:00Z","v":64521,"vw":26.780959},{"c":26.77,"h":26.785,"l":26.755,"n":403,"o":26.78,"t":"2026-10-08T17:45:00Z","v":63451,"vw":26.766962},{"c":26.775,"h":26.785,"l":26.76,"n":398,"o":26.77,"t":"2026-10-08T17:50:00Z","v":49135,"vw":26.775578},{"c":26.805,"h":26.805,"l":26.775,"n":503,"o":26.775,"t":"2026-10-08T17:55:00Z","v":76063,"vw":26.790776},{"c":26.81,"h":26.82,"l":26.8,"n":380,"o":26.805,"t":"2026-10-08T18:00:00Z","v":21695,"vw":26.809827},{"c":26.805,"h":26.83,"l":26.805,"n":609,"o":26.815,"t":"2026-10-08T18:05:00Z","v":67768,"vw":26.814996},{"c":26.86,"h":26.865,"l":26.805,"n":519,"o":26.805,"t":"2026-10-08T18:10:00Z","v":56603,"vw":26.830108},{"c":26.8923,"h":26.905,"l":26.855,"n":355,"o":26.86,"t":"2026-10-08T18:15:00Z","v":37904,"vw":26.87973},{"c":26.89,"h":26.905,"l":26.87,"n":337,"o":26.89,"t":"2026-10-08T18:20:00Z","v":30633,"vw":26.888452},{"c":26.8771,"h":26.89,"l":26.87,"n":328,"o":26.89,"t":"2026-10-08T18:25:00Z","v":44720,"vw":26.881343},{"c":26.865,"h":26.875,"l":26.855,"n":339,"o":26.875,"t":"2026-10-08T18:30:00Z","v":47354,"vw":26.864057},{"c":26.87,"h":26.885,"l":26.865,"n":306,"o":26.87,"t":"2026-10-08T18:35:00Z","v":39141,"vw":26.87238},{"c":26.87,"h":26.885,"l":26.86,"n":406,"o":26.87,"t":"2026-10-08T18:40:00Z","v":62406,"vw":26.87434},{"c":26.855,"h":26.87,"l":26.84,"n":301,"o":26.865,"t":"2026-10-08T18:45:00Z","v":34782,"vw":26.857259},{"c":26.835,"h":26.865,"l":26.83,"n":380,"o":26.855,"t":"2026-10-08T18:50:00Z","v":51656,"vw":26.844241},{"c":26.83,"h":26.84,"l":26.83,"n":279,"o":26.835,"t":"2026-10-08T18:55:00Z","v":18935,"vw":26.8338},{"c":26.815,"h":26.84,"l":26.805,"n":346,"o":26.83,"t":"2026-10-08T19:00:00Z","v":40861,"vw":26.818016},{"c":26.835,"h":26.835,"l":26.81,"n":317,"o":26.815,"t":"2026-10-08T19:05:00Z","v":42328,"vw":26.823108},{"c":26.84,"h":26.85,"l":26.835,"n":359,"o":26.84,"t":"2026-10-08T19:10:00Z","v":38443,"vw":26.841291},{"c":26.835,"h":26.85,"l":26.825,"n":339,"o":26.845,"t":"2026-10-08T19:15:00Z","v":65091,"vw":26.832759},{"c":26.865,"h":26.865,"l":26.825,"n":524,"o":26.835,"t":"2026-10-08T19:20:00Z","v":125045,"vw":26.836171},{"c":26.855,"h":26.88,"l":26.845,"n":507,"o":26.865,"t":"2026-10-08T19:25:00Z","v":73862,"vw":26.862341},{"c":26.84,"h":26.88,"l":26.84,"n":472,"o":26.86,"t":"2026-10-08T19:30:00Z","v":90233,"vw":26.870861},{"c":26.875,"h":26.875,"l":26.845,"n":486,"o":26.845,"t":"2026-10-08T19:35:00Z","v":88629,"vw":26.858601},{"c":26.86,"h":26.88,"l":26.855,"n":569,"o":26.875,"t":"2026-10-08T19:40:00Z","v":109503,"vw":26.870016},{"c":26.885,"h":26.89,"l":26.85,"n":630,"o":26.86,"t":"2026-10-08T19:45:00Z","v":101718,"vw":26.87378},{"c":26.905,"h":26.91,"l":26.88,"n":1274,"o":26.885,"t":"2026-10-08T19:50:00Z","v":271191,"vw":26.892955},{"c":26.9,"h":26.925,"l":26.89,"n":3119,"o":26.9,"t":"2026-10-08T19:55:00Z","v":685024,"vw":26.906919},{"c":26.91,"h":26.98,"l":26.91,"n":39,"o":26.91,"t":"2026-10-08T20:00:00Z","v":435829,"vw":26.910048},{"c":26.92,"h":26.92,"l":26.92,"n":2,"o":26.92,"t":"2026-10-08T20:05:00Z","v":101,"vw":26.92},{"c":26.8504,"h":26.8504,"l":26.8504,"n":2,"o":26.8504,"t":"2026-10-08T20:50:00Z","v":203,"vw":26.8504},{"c":26.89,"h":26.89,"l":26.89,"n":1,"o":26.89,"t":"2026-10-08T21:55:00Z","v":100,"vw":26.89},{"c":26.89,"h":26.89,"l":26.88,"n":10,"o":26.88,"t":"2026-10-08T22:25:00Z","v":2896,"vw":26.887238},{"c":26.89,"h":26.89,"l":26.85,"n":3,"o":26.85,"t":"2026-10-08T23:10:00Z","v":250,"vw":26.866064},{"c":26.89,"h":26.89,"l":26.89,"n":1,"o":26.89,"t":"2026-10-08T23:15:00Z","v":1000,"vw":26.89},{"c":26.89,"h":26.89,"l":26.89,"n":1,"o":26.89,"t":"2026-10-08T23:20:00Z","v":1000,"vw":26.89},{"c":26.8699,"h":26.88,"l":26.8699,"n":2,"o":26.88,"t":"2026-10-08T23:25:00Z","v":900,"vw":26.874389},{"c":26.85,"h":26.85,"l":26.85,"n":2,"o":26.85,"t":"2026-10-08T23:40:00Z","v":188,"vw":26.85},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-10-08T23:55:00Z","v":696,"vw":26.84},{"c":27.05,"h":27.05,"l":26.86,"n":552,"o":27.01,"t":"2026-10-09T08:00:00Z","v":52269,"vw":26.974684},{"c":26.96,"h":26.98,"l":26.86,"n":35,"o":26.94,"t":"2026-10-09T08:05:00Z","v":7575,"vw":26.949558},{"c":26.96,"h":26.97,"l":26.96,"n":12,"o":26.97,"t":"2026-10-09T08:10:00Z","v":1008,"vw":26.968889},{"c":26.98,"h":27.01,"l":26.96,"n":4,"o":27.01,"t":"2026-10-09T08:15:00Z","v":2050,"vw":26.987439},{"c":26.97,"h":26.97,"l":26.97,"n":1,"o":26.97,"t":"2026-10-09T08:20:00Z","v":200,"vw":26.97},{"c":26.98,"h":26.98,"l":26.98,"n":6,"o":26.98,"t":"2026-10-09T08:30:00Z","v":5700,"vw":26.98},{"c":26.96,"h":26.97,"l":26.95,"n":10,"o":26.96,"t":"2026-10-09T09:00:00Z","v":5900,"vw":26.960085},{"c":26.98,"h":26.99,"l":26.96,"n":6,"o":26.96,"t":"2026-10-09T09:05:00Z","v":685,"vw":26.96731},{"c":26.96,"h":26.96,"l":26.93,"n":16,"o":26.96,"t":"2026-10-09T09:10:00Z","v":2983,"vw":26.950437},{"c":26.95,"h":26.95,"l":26.92,"n":5,"o":26.94,"t":"2026-10-09T09:15:00Z","v":1510,"vw":26.937071},{"c":26.92,"h":26.92,"l":26.92,"n":3,"o":26.92,"t":"2026-10-09T09:20:00Z","v":501,"vw":26.92},{"c":26.92,"h":26.92,"l":26.92,"n":1,"o":26.92,"t":"2026-10-09T09:25:00Z","v":898,"vw":26.92},{"c":26.91,"h":26.92,"l":26.91,"n":6,"o":26.92,"t":"2026-10-09T09:30:00Z","v":7022,"vw":26.911143},{"c":26.92,"h":26.92,"l":26.92,"n":2,"o":26.92,"t":"2026-10-09T09:35:00Z","v":400,"vw":26.92},{"c":26.93,"h":26.93,"l":26.92,"n":4,"o":26.92,"t":"2026-10-09T09:40:00Z","v":1700,"vw":26.921176},{"c":26.91,"h":26.91,"l":26.9,"n":10,"o":26.91,"t":"2026-10-09T09:45:00Z","v":2371,"vw":26.90583},{"c":26.91,"h":26.91,"l":26.9,"n":8,"o":26.91,"t":"2026-10-09T10:25:00Z","v":1020,"vw":26.903507},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-10-09T10:30:00Z","v":1000,"vw":26.9},{"c":26.9,"h":26.9,"l":26.89,"n":9,"o":26.9,"t":"2026-10-09T10:40:00Z","v":1118,"vw":26.897745},{"c":26.89,"h":26.9,"l":26.89,"n":4,"o":26.89,"t":"2026-10-09T10:45:00Z","v":1000,"vw":26.893904},{"c":26.92,"h":26.92,"l":26.92,"n":4,"o":26.92,"t":"2026-10-09T10:50:00Z","v":973,"vw":26.92},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-10-09T11:40:00Z","v":600,"vw":26.93},{"c":26.96,"h":26.96,"l":26.96,"n":6,"o":26.96,"t":"2026-10-09T11:45:00Z","v":3198,"vw":26.96},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-10-09T11:55:00Z","v":200,"vw":26.98},{"c":26.97,"h":26.97,"l":26.97,"n":1,"o":26.97,"t":"2026-10-09T12:00:00Z","v":100,"vw":26.97},{"c":26.9698,"h":26.9698,"l":26.96,"n":3,"o":26.96,"t":"2026-10-09T12:05:00Z","v":535,"vw":26.9656},{"c":26.94,"h":26.96,"l":26.94,"n":15,"o":26.96,"t":"2026-10-09T12:10:00Z","v":4263,"vw":26.952152},{"c":26.95,"h":26.95,"l":26.93,"n":11,"o":26.93,"t":"2026-10-09T12:20:00Z","v":5210,"vw":26.932262},{"c":26.92,"h":26.92,"l":26.92,"n":1,"o":26.92,"t":"2026-10-09T12:25:00Z","v":500,"vw":26.92},{"c":26.92,"h":26.95,"l":26.92,"n":14,"o":26.93,"t":"2026-10-09T12:30:00Z","v":3509,"vw":26.933355},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-10-09T12:40:00Z","v":798,"vw":26.9},{"c":26.9,"h":26.9,"l":26.9,"n":4,"o":26.9,"t":"2026-10-09T12:45:00Z","v":4207,"vw":26.9},{"c":26.89,"h":26.9,"l":26.89,"n":3,"o":26.9,"t":"2026-10-09T12:50:00Z","v":798,"vw":26.892547},{"c":26.9,"h":26.95,"l":26.89,"n":17,"o":26.89,"t":"2026-10-09T12:55:00Z","v":2822,"vw":26.903139},{"c":26.9,"h":26.9,"l":26.9,"n":4,"o":26.9,"t":"2026-10-09T13:00:00Z","v":1010,"vw":26.9},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-10-09T13:05:00Z","v":1000,"vw":26.9},{"c":26.91,"h":26.91,"l":26.9,"n":7,"o":26.9,"t":"2026-10-09T13:10:00Z","v":2139,"vw":26.905761},{"c":26.9404,"h":26.9404,"l":26.93,"n":4,"o":26.93,"t":"2026-10-09T13:15:00Z","v":775,"vw":26.931486},{"c":26.92,"h":26.92,"l":26.92,"n":11,"o":26.92,"t":"2026-10-09T13:20:00Z","v":1083,"vw":26.92},{"c":26.94,"h":26.94,"l":26.9,"n":25,"o":26.91,"t":"2026-10-09T13:25:00Z","v":1895,"vw":26.910936},{"c":26.965,"h":27.07,"l":26.85,"n":2241,"o":26.92,"t":"2026-10-09T13:30:00Z","v":397252,"vw":26.936391},{"c":27.07,"h":27.09,"l":26.965,"n":1919,"o":26.965,"t":"2026-10-09T13:35:00Z","v":301355,"vw":27.04956},{"c":27.185,"h":27.215,"l":27.045,"n":1753,"o":27.07,"t":"2026-10-09T13:40:00Z","v":271420,"vw":27.157757},{"c":27.25,"h":27.36,"l":27.18,"n":2163,"o":27.185,"t":"2026-10-09T13:45:00Z","v":298325,"vw":27.275025},{"c":27.145,"h":27.295,"l":27.145,"n":1137,"o":27.245,"t":"2026-10-09T13:50:00Z","v":128231,"vw":27.231055},{"c":27.15,"h":27.175,"l":27.115,"n":889,"o":27.145,"t":"2026-10-09T13:55:00Z","v":123662,"vw":27.150523},{"c":27.27,"h":27.295,"l":27.13,"n":1038,"o":27.155,"t":"2026-10-09T14:00:00Z","v":116433,"vw":27.237853},{"c":27.285,"h":27.33,"l":27.25,"n":1592,"o":27.275,"t":"2026-10-09T14:05:00Z","v":194842,"vw":27.287219},{"c":27.195,"h":27.3,"l":27.185,"n":822,"o":27.285,"t":"2026-10-09T14:10:00Z","v":91675,"vw":27.236823},{"c":27.165,"h":27.22,"l":27.16,"n":861,"o":27.2,"t":"2026-10-09T14:15:00Z","v":112204,"vw":27.186345},{"c":27.13,"h":27.165,"l":27.115,"n":855,"o":27.165,"t":"2026-10-09T14:20:00Z","v":108129,"vw":27.13976},{"c":27.115,"h":27.155,"l":27.095,"n":666,"o":27.13,"t":"2026-10-09T14:25:00Z","v":75773,"vw":27.127014},{"c":27.085,"h":27.12,"l":27.07,"n":633,"o":27.12,"t":"2026-10-09T14:30:00Z","v":71246,"vw":27.084658},{"c":27.085,"h":27.105,"l":27.08,"n":525,"o":27.09,"t":"2026-10-09T14:35:00Z","v":59940,"vw":27.090867},{"c":27.12,"h":27.14,"l":27.085,"n":640,"o":27.085,"t":"2026-10-09T14:40:00Z","v":72022,"vw":27.116474},{"c":27.105,"h":27.16,"l":27.1,"n":954,"o":27.12,"t":"2026-10-09T14:45:00Z","v":130345,"vw":27.129572},{"c":27.125,"h":27.14,"l":27.105,"n":898,"o":27.11,"t":"2026-10-09T14:50:00Z","v":116262,"vw":27.1222},{"c":27.135,"h":27.165,"l":27.115,"n":638,"o":27.13,"t":"2026-10-09T14:55:00Z","v":83567,"vw":27.13664},{"c":27.15,"h":27.165,"l":27.135,"n":533,"o":27.135,"t":"2026-10-09T15:00:00Z","v":64381,"vw":27.152639},{"c":27.115,"h":27.15,"l":27.1,"n":494,"o":27.15,"t":"2026-10-09T15:05:00Z","v":56669,"vw":27.120642},{"c":27.165,"h":27.165,"l":27.115,"n":692,"o":27.115,"t":"2026-10-09T15:10:00Z","v":152108,"vw":27.147628},{"c":27.195,"h":27.21,"l":27.1601,"n":506,"o":27.165,"t":"2026-10-09T15:15:00Z","v":81557,"vw":27.19593},{"c":27.215,"h":27.22,"l":27.16,"n":579,"o":27.19,"t":"2026-10-09T15:20:00Z","v":78603,"vw":27.186856},{"c":27.195,"h":27.225,"l":27.175,"n":537,"o":27.215,"t":"2026-10-09T15:25:00Z","v":70795,"vw":27.199293},{"c":27.17,"h":27.21,"l":27.165,"n":671,"o":27.195,"t":"2026-10-09T15:30:00Z","v":89270,"vw":27.185587},{"c":27.205,"h":27.21,"l":27.17,"n":408,"o":27.175,"t":"2026-10-09T15:35:00Z","v":41254,"vw":27.190402},{"c":27.18,"h":27.21,"l":27.18,"n":496,"o":27.205,"t":"2026-10-09T15:40:00Z","v":73049,"vw":27.200167},{"c":27.155,"h":27.18,"l":27.145,"n":455,"o":27.18,"t":"2026-10-09T15:45:00Z","v":51482,"vw":27.164696},{"c":27.155,"h":27.165,"l":27.135,"n":367,"o":27.155,"t":"2026-10-09T15:50:00Z","v":29574,"vw":27.150591},{"c":27.1695,"h":27.17,"l":27.145,"n":264,"o":27.155,"t":"2026-10-09T15:55:00Z","v":19237,"vw":27.153058},{"c":27.145,"h":27.18,"l":27.11,"n":962,"o":27.165,"t":"2026-10-09T16:00:00Z","v":243762,"vw":27.152033},{"c":27.185,"h":27.2,"l":27.15,"n":434,"o":27.15,"t":"2026-10-09T16:05:00Z","v":55867,"vw":27.185958},{"c":27.165,"h":27.19,"l":27.16,"n":370,"o":27.185,"t":"2026-10-09T16:10:00Z","v":51238,"vw":27.171519},{"c":27.175,"h":27.18,"l":27.1609,"n":402,"o":27.165,"t":"2026-10-09T16:15:00Z","v":43247,"vw":27.16967},{"c":27.185,"h":27.19,"l":27.165,"n":596,"o":27.175,"t":"2026-10-09T16:20:00Z","v":62447,"vw":27.178345},{"c":27.205,"h":27.22,"l":27.18,"n":393,"o":27.185,"t":"2026-10-09T16:25:00Z","v":39334,"vw":27.202841},{"c":27.195,"h":27.2,"l":27.185,"n":296,"o":27.2,"t":"2026-10-09T16:30:00Z","v":20370,"vw":27.193182},{"c":27.195,"h":27.2,"l":27.185,"n":286,"o":27.195,"t":"2026-10-09T16:35:00Z","v":45274,"vw":27.190285},{"c":27.175,"h":27.205,"l":27.17,"n":374,"o":27.195,"t":"2026-10-09T16:40:00Z","v":44925,"vw":27.190143},{"c":27.15,"h":27.175,"l":27.15,"n":349,"o":27.175,"t":"2026-10-09T16:45:00Z","v":31433,"vw":27.163729},{"c":27.115,"h":27.15,"l":27.1111,"n":417,"o":27.15,"t":"2026-10-09T16:50:00Z","v":43121,"vw":27.12977},{"c":27.105,"h":27.12,"l":27.105,"n":289,"o":27.115,"t":"2026-10-09T16:55:00Z","v":31913,"vw":27.111883},{"c":27.125,"h":27.13,"l":27.11,"n":231,"o":27.11,"t":"2026-10-09T17:00:00Z","v":18660,"vw":27.120911},{"c":27.105,"h":27.13,"l":27.1,"n":335,"o":27.13,"t":"2026-10-09T17:05:00Z","v":31159,"vw":27.113665},{"c":27.1,"h":27.1,"l":27.09,"n":223,"o":27.1,"t":"2026-10-09T17:10:00Z","v":17124,"vw":27.097468},{"c":27.125,"h":27.14,"l":27.095,"n":494,"o":27.095,"t":"2026-10-09T17:15:00Z","v":67859,"vw":27.125118},{"c":27.115,"h":27.14,"l":27.115,"n":271,"o":27.13,"t":"2026-10-09T17:20:00Z","v":19059,"vw":27.125998},{"c":27.115,"h":27.12,"l":27.11,"n":197,"o":27.12,"t":"2026-10-09T17:25:00Z","v":17788,"vw":27.115966},{"c":27.125,"h":27.13,"l":27.115,"n":264,"o":27.115,"t":"2026-10-09T17:30:00Z","v":25149,"vw":27.121931},{"c":27.13,"h":27.14,"l":27.12,"n":280,"o":27.13,"t":"2026-10-09T17:35:00Z","v":24193,"vw":27.128721},{"c":27.14,"h":27.15,"l":27.12,"n":297,"o":27.125,"t":"2026-10-09T17:40:00Z","v":33888,"vw":27.137636},{"c":27.145,"h":27.155,"l":27.13,"n":261,"o":27.14,"t":"2026-10-09T17:45:00Z","v":25692,"vw":27.146475},{"c":27.14,"h":27.155,"l":27.14,"n":257,"o":27.15,"t":"2026-10-09T17:50:00Z","v":21551,"vw":27.149149},{"c":27.16,"h":27.16,"l":27.1411,"n":365,"o":27.145,"t":"2026-10-09T17:55:00Z","v":33454,"vw":27.151769},{"c":27.155,"h":27.17,"l":27.15,"n":313,"o":27.155,"t":"2026-10-09T18:00:00Z","v":35534,"vw":27.159589},{"c":27.165,"h":27.17,"l":27.155,"n":316,"o":27.16,"t":"2026-10-09T18:05:00Z","v":34847,"vw":27.166352},{"c":27.175,"h":27.19,"l":27.1625,"n":320,"o":27.165,"t":"2026-10-09T18:10:00Z","v":30186,"vw":27.174786},{"c":27.155,"h":27.19,"l":27.15,"n":256,"o":27.18,"t":"2026-10-09T18:15:00Z","v":23433,"vw":27.173422},{"c":27.15,"h":27.165,"l":27.14,"n":316,"o":27.155,"t":"2026-10-09T18:20:00Z","v":26895,"vw":27.154031},{"c":27.145,"h":27.16,"l":27.14,"n":265,"o":27.14,"t":"2026-10-09T18:25:00Z","v":20803,"vw":27.151354},{"c":27.14,"h":27.15,"l":27.1323,"n":229,"o":27.145,"t":"2026-10-09T18:30:00Z","v":169002,"vw":27.139162},{"c":27.115,"h":27.14,"l":27.11,"n":278,"o":27.13,"t":"2026-10-09T18:35:00Z","v":25447,"vw":27.12638},{"c":27.1001,"h":27.115,"l":27.1,"n":528,"o":27.115,"t":"2026-10-09T18:40:00Z","v":66688,"vw":27.110603},{"c":27.135,"h":27.14,"l":27.1,"n":689,"o":27.105,"t":"2026-10-09T18:45:00Z","v":588423,"vw":27.123075},{"c":27.125,"h":27.145,"l":27.12,"n":343,"o":27.135,"t":"2026-10-09T18:50:00Z","v":32438,"vw":27.133868},{"c":27.095,"h":27.13,"l":27.09,"n":550,"o":27.125,"t":"2026-10-09T18:55:00Z","v":61065,"vw":27.103503},{"c":27.095,"h":27.11,"l":27.09,"n":482,"o":27.095,"t":"2026-10-09T19:00:00Z","v":56765,"vw":27.101131},{"c":27.105,"h":27.1199,"l":27.095,"n":318,"o":27.1,"t":"2026-10-09T19:05:00Z","v":36991,"vw":27.107877},{"c":27.095,"h":27.11,"l":27.095,"n":373,"o":27.105,"t":"2026-10-09T19:10:00Z","v":34394,"vw":27.101397},{"c":27.075,"h":27.09,"l":27.07,"n":557,"o":27.09,"t":"2026-10-09T19:15:00Z","v":69274,"vw":27.079876},{"c":27.075,"h":27.08,"l":27.07,"n":377,"o":27.075,"t":"2026-10-09T19:20:00Z","v":24538,"vw":27.074837},{"c":27.06,"h":27.08,"l":27.05,"n":566,"o":27.075,"t":"2026-10-09T19:25:00Z","v":61023,"vw":27.063627},{"c":27.095,"h":27.095,"l":27.06,"n":582,"o":27.065,"t":"2026-10-09T19:30:00Z","v":80695,"vw":27.077106},{"c":27.16,"h":27.16,"l":27.08,"n":697,"o":27.1,"t":"2026-10-09T19:35:00Z","v":102476,"vw":27.11045},{"c":27.15,"h":27.165,"l":27.14,"n":771,"o":27.16,"t":"2026-10-09T19:40:00Z","v":107624,"vw":27.153537},{"c":27.13,"h":27.155,"l":27.12,"n":1163,"o":27.155,"t":"2026-10-09T19:45:00Z","v":225547,"vw":27.135754},{"c":27.125,"h":27.14,"l":27.09,"n":1889,"o":27.13,"t":"2026-10-09T19:50:00Z","v":378209,"vw":27.112409},{"c":27.08,"h":27.1275,"l":27.07,"n":3942,"o":27.125,"t":"2026-10-09T19:55:00Z","v":851306,"vw":27.087201},{"c":27.1,"h":27.1,"l":27.08,"n":47,"o":27.09,"t":"2026-10-09T20:00:00Z","v":410687,"vw":27.089976},{"c":27.09,"h":27.09,"l":27.09,"n":3,"o":27.09,"t":"2026-10-09T20:15:00Z","v":257,"vw":27.09},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-09T20:20:00Z","v":201,"vw":27.1},{"c":27.161,"h":27.161,"l":27.09,"n":3,"o":27.09,"t":"2026-10-09T20:25:00Z","v":2600,"vw":27.106641},{"c":27.09,"h":27.09,"l":27.09,"n":1,"o":27.09,"t":"2026-10-09T20:30:00Z","v":544608,"vw":27.09},{"c":27.17,"h":27.17,"l":27.17,"n":1,"o":27.17,"t":"2026-10-09T20:45:00Z","v":118,"vw":27.17},{"c":27.14,"h":27.14,"l":27.14,"n":1,"o":27.14,"t":"2026-10-09T21:25:00Z","v":126,"vw":27.14},{"c":27.17,"h":27.17,"l":27.14,"n":2,"o":27.14,"t":"2026-10-09T21:50:00Z","v":250,"vw":27.152},{"c":27.12,"h":27.12,"l":27.12,"n":1,"o":27.12,"t":"2026-10-09T22:25:00Z","v":200,"vw":27.12},{"c":27.13,"h":27.13,"l":27.13,"n":1,"o":27.13,"t":"2026-10-09T22:50:00Z","v":100,"vw":27.13},{"c":27.07,"h":27.07,"l":27.07,"n":4,"o":27.07,"t":"2026-10-09T22:55:00Z","v":300,"vw":27.07},{"c":27.0501,"h":27.0501,"l":27.05,"n":3,"o":27.05,"t":"2026-10-09T23:25:00Z","v":2402,"vw":27.050042},{"c":27.06,"h":27.07,"l":27.06,"n":5,"o":27.07,"t":"2026-10-09T23:35:00Z","v":1299,"vw":27.06478},{"c":27.6,"h":27.7,"l":27.03,"n":428,"o":27.59,"t":"2026-10-12T08:00:00Z","v":103954,"vw":27.485329},{"c":27.58,"h":27.65,"l":27.55,"n":32,"o":27.6,"t":"2026-10-12T08:05:00Z","v":5337,"vw":27.598847},{"c":27.51,"h":27.51,"l":27.49,"n":7,"o":27.51,"t":"2026-10-12T08:10:00Z","v":1685,"vw":27.507988},{"c":27.57,"h":27.58,"l":27.5,"n":14,"o":27.5,"t":"2026-10-12T08:15:00Z","v":2853,"vw":27.550015},{"c":27.59,"h":27.59,"l":27.59,"n":5,"o":27.59,"t":"2026-10-12T08:20:00Z","v":1090,"vw":27.59},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-12T08:25:00Z","v":700,"vw":27.55},{"c":27.54,"h":27.59,"l":27.54,"n":10,"o":27.59,"t":"2026-10-12T08:35:00Z","v":2795,"vw":27.558523},{"c":27.53,"h":27.56,"l":27.53,"n":7,"o":27.56,"t":"2026-10-12T08:40:00Z","v":1640,"vw":27.549938},{"c":27.54,"h":27.54,"l":27.54,"n":7,"o":27.54,"t":"2026-10-12T08:55:00Z","v":870,"vw":27.54},{"c":27.52,"h":27.53,"l":27.52,"n":4,"o":27.53,"t":"2026-10-12T09:00:00Z","v":1999,"vw":27.526154},{"c":27.47,"h":27.53,"l":27.47,"n":14,"o":27.53,"t":"2026-10-12T09:10:00Z","v":3796,"vw":27.495106},{"c":27.47,"h":27.47,"l":27.46,"n":4,"o":27.46,"t":"2026-10-12T09:15:00Z","v":823,"vw":27.46806},{"c":27.52,"h":27.56,"l":27.5,"n":8,"o":27.5,"t":"2026-10-12T09:35:00Z","v":2500,"vw":27.53476},{"c":27.51,"h":27.52,"l":27.51,"n":4,"o":27.52,"t":"2026-10-12T09:40:00Z","v":1012,"vw":27.512},{"c":27.51,"h":27.51,"l":27.51,"n":2,"o":27.51,"t":"2026-10-12T09:45:00Z","v":780,"vw":27.51},{"c":27.53,"h":27.53,"l":27.53,"n":2,"o":27.53,"t":"2026-10-12T10:00:00Z","v":175,"vw":27.53},{"c":27.49,"h":27.52,"l":27.49,"n":4,"o":27.52,"t":"2026-10-12T10:05:00Z","v":1110,"vw":27.517273},{"c":27.53,"h":27.53,"l":27.52,"n":7,"o":27.53,"t":"2026-10-12T10:20:00Z","v":1085,"vw":27.528248},{"c":27.53,"h":27.53,"l":27.53,"n":11,"o":27.53,"t":"2026-10-12T10:40:00Z","v":4453,"vw":27.53},{"c":27.46,"h":27.51,"l":27.45,"n":36,"o":27.51,"t":"2026-10-12T11:00:00Z","v":16176,"vw":27.465832},{"c":27.46,"h":27.46,"l":27.46,"n":2,"o":27.46,"t":"2026-10-12T11:05:00Z","v":463,"vw":27.46},{"c":27.5276,"h":27.5276,"l":27.48,"n":6,"o":27.48,"t":"2026-10-12T11:15:00Z","v":777,"vw":27.506444},{"c":27.51,"h":27.51,"l":27.48,"n":9,"o":27.48,"t":"2026-10-12T11:20:00Z","v":1577,"vw":27.504877},{"c":27.47,"h":27.47,"l":27.47,"n":1,"o":27.47,"t":"2026-10-12T11:25:00Z","v":100,"vw":27.47},{"c":27.54,"h":27.54,"l":27.53,"n":4,"o":27.53,"t":"2026-10-12T11:40:00Z","v":1000,"vw":27.5383},{"c":27.56,"h":27.56,"l":27.54,"n":6,"o":27.54,"t":"2026-10-12T11:50:00Z","v":1225,"vw":27.556916},{"c":27.57,"h":27.59,"l":27.55,"n":14,"o":27.55,"t":"2026-10-12T11:55:00Z","v":4389,"vw":27.563631},{"c":27.58,"h":27.58,"l":27.5621,"n":2,"o":27.5621,"t":"2026-10-12T12:00:00Z","v":1100,"vw":27.578373},{"c":27.58,"h":27.6,"l":27.58,"n":18,"o":27.58,"t":"2026-10-12T12:05:00Z","v":2662,"vw":27.589201},{"c":27.58,"h":27.58,"l":27.57,"n":13,"o":27.58,"t":"2026-10-12T12:10:00Z","v":1898,"vw":27.578889},{"c":27.63,"h":27.63,"l":27.6,"n":30,"o":27.6,"t":"2026-10-12T12:15:00Z","v":3000,"vw":27.625966},{"c":27.5301,"h":27.5301,"l":27.5301,"n":2,"o":27.5301,"t":"2026-10-12T12:25:00Z","v":605,"vw":27.5301},{"c":27.54,"h":27.61,"l":27.53,"n":28,"o":27.6,"t":"2026-10-12T12:30:00Z","v":6000,"vw":27.583553},{"c":27.6,"h":27.61,"l":27.6,"n":4,"o":27.61,"t":"2026-10-12T12:35:00Z","v":2361,"vw":27.60073},{"c":27.6,"h":27.65,"l":27.6,"n":16,"o":27.61,"t":"2026-10-12T12:40:00Z","v":2040,"vw":27.629475},{"c":27.5375,"h":27.58,"l":27.5375,"n":3,"o":27.58,"t":"2026-10-12T12:45:00Z","v":290,"vw":27.563},{"c":27.62,"h":27.63,"l":27.6,"n":23,"o":27.6,"t":"2026-10-12T12:50:00Z","v":5536,"vw":27.618942},{"c":27.58,"h":27.59,"l":27.58,"n":6,"o":27.59,"t":"2026-10-12T12:55:00Z","v":1030,"vw":27.582},{"c":27.62,"h":27.62,"l":27.61,"n":9,"o":27.61,"t":"2026-10-12T13:00:00Z","v":1274,"vw":27.618},{"c":27.64,"h":27.64,"l":27.62,"n":16,"o":27.63,"t":"2026-10-12T13:05:00Z","v":3384,"vw":27.636871},{"c":27.6,"h":27.6,"l":27.5634,"n":6,"o":27.5634,"t":"2026-10-12T13:10:00Z","v":370,"vw":27.5756},{"c":27.58,"h":27.6,"l":27.5586,"n":9,"o":27.5586,"t":"2026-10-12T13:15:00Z","v":3385,"vw":27.578917},{"c":27.56,"h":27.56,"l":27.5576,"n":3,"o":27.5576,"t":"2026-10-12T13:20:00Z","v":310,"vw":27.5584},{"c":27.49,"h":27.58,"l":27.4,"n":116,"o":27.46,"t":"2026-10-12T13:25:00Z","v":19490,"vw":27.495191},{"c":26.965,"h":27.608,"l":26.855,"n":5697,"o":27.6,"t":"2026-10-12T13:30:00Z","v":1023038,"vw":27.148154},{"c":26.89,"h":27,"l":26.89,"n":1370,"o":26.965,"t":"2026-10-12T13:35:00Z","v":214383,"vw":26.956946},{"c":26.86,"h":26.96,"l":26.845,"n":1220,"o":26.89,"t":"2026-10-12T13:40:00Z","v":177940,"vw":26.898362},{"c":26.86,"h":26.94,"l":26.835,"n":1767,"o":26.865,"t":"2026-10-12T13:45:00Z","v":244097,"vw":26.893185},{"c":26.935,"h":26.97,"l":26.835,"n":1426,"o":26.86,"t":"2026-10-12T13:50:00Z","v":222732,"vw":26.882067},{"c":26.87,"h":26.94,"l":26.85,"n":2140,"o":26.9389,"t":"2026-10-12T13:55:00Z","v":371641,"vw":26.887226},{"c":26.905,"h":26.925,"l":26.83,"n":1131,"o":26.87,"t":"2026-10-12T14:00:00Z","v":159722,"vw":26.880986},{"c":26.915,"h":26.93,"l":26.875,"n":1094,"o":26.905,"t":"2026-10-12T14:05:00Z","v":187560,"vw":26.910696},{"c":26.91,"h":26.915,"l":26.865,"n":690,"o":26.915,"t":"2026-10-12T14:10:00Z","v":90241,"vw":26.887665},{"c":26.875,"h":26.92,"l":26.835,"n":1180,"o":26.91,"t":"2026-10-12T14:15:00Z","v":284929,"vw":26.882628},{"c":26.835,"h":26.89,"l":26.805,"n":1378,"o":26.875,"t":"2026-10-12T14:20:00Z","v":216666,"vw":26.851718},{"c":26.785,"h":26.83,"l":26.76,"n":1301,"o":26.83,"t":"2026-10-12T14:25:00Z","v":175616,"vw":26.789301},{"c":26.825,"h":26.84,"l":26.785,"n":687,"o":26.788,"t":"2026-10-12T14:30:00Z","v":101481,"vw":26.813765},{"c":26.87,"h":26.87,"l":26.825,"n":843,"o":26.83,"t":"2026-10-12T14:35:00Z","v":130326,"vw":26.84655},{"c":26.8,"h":26.87,"l":26.785,"n":842,"o":26.87,"t":"2026-10-12T14:40:00Z","v":135877,"vw":26.8218},{"c":26.815,"h":26.845,"l":26.795,"n":774,"o":26.795,"t":"2026-10-12T14:45:00Z","v":117947,"vw":26.827099},{"c":26.845,"h":26.87,"l":26.815,"n":1100,"o":26.815,"t":"2026-10-12T14:50:00Z","v":200451,"vw":26.84627},{"c":26.835,"h":26.85,"l":26.825,"n":674,"o":26.84,"t":"2026-10-12T14:55:00Z","v":98301,"vw":26.831486},{"c":26.825,"h":26.835,"l":26.81,"n":750,"o":26.835,"t":"2026-10-12T15:00:00Z","v":103420,"vw":26.821461},{"c":26.815,"h":26.83,"l":26.81,"n":333,"o":26.83,"t":"2026-10-12T15:05:00Z","v":32062,"vw":26.818749},{"c":26.87,"h":26.88,"l":26.81,"n":874,"o":26.815,"t":"2026-10-12T15:10:00Z","v":133694,"vw":26.833431},{"c":26.865,"h":26.89,"l":26.86,"n":570,"o":26.87,"t":"2026-10-12T15:15:00Z","v":101004,"vw":26.872865},{"c":26.845,"h":26.875,"l":26.835,"n":668,"o":26.865,"t":"2026-10-12T15:20:00Z","v":108748,"vw":26.857626},{"c":26.8735,"h":26.88,"l":26.845,"n":397,"o":26.845,"t":"2026-10-12T15:25:00Z","v":46970,"vw":26.860829},{"c":26.895,"h":26.9,"l":26.855,"n":553,"o":26.875,"t":"2026-10-12T15:30:00Z","v":73573,"vw":26.870039},{"c":26.885,"h":26.91,"l":26.875,"n":363,"o":26.9,"t":"2026-10-12T15:35:00Z","v":51120,"vw":26.895316},{"c":26.9,"h":26.905,"l":26.87,"n":498,"o":26.885,"t":"2026-10-12T15:40:00Z","v":73729,"vw":26.887268},{"c":26.9001,"h":26.905,"l":26.89,"n":254,"o":26.901,"t":"2026-10-12T15:45:00Z","v":36118,"vw":26.89899},{"c":26.92,"h":26.93,"l":26.9,"n":353,"o":26.9,"t":"2026-10-12T15:50:00Z","v":40390,"vw":26.916434},{"c":26.905,"h":26.92,"l":26.9,"n":223,"o":26.915,"t":"2026-10-12T15:55:00Z","v":23742,"vw":26.913522},{"c":26.915,"h":26.92,"l":26.905,"n":675,"o":26.91,"t":"2026-10-12T16:00:00Z","v":89817,"vw":26.909994},{"c":26.885,"h":26.945,"l":26.88,"n":576,"o":26.92,"t":"2026-10-12T16:05:00Z","v":111452,"vw":26.910334},{"c":26.84,"h":26.89,"l":26.835,"n":449,"o":26.88,"t":"2026-10-12T16:10:00Z","v":60360,"vw":26.86306},{"c":26.875,"h":26.875,"l":26.835,"n":329,"o":26.835,"t":"2026-10-12T16:15:00Z","v":41497,"vw":26.85875},{"c":26.89,"h":26.895,"l":26.86,"n":434,"o":26.87,"t":"2026-10-12T16:20:00Z","v":47019,"vw":26.873818},{"c":26.875,"h":26.9,"l":26.875,"n":615,"o":26.88,"t":"2026-10-12T16:25:00Z","v":131730,"vw":26.890687},{"c":26.9,"h":26.9,"l":26.87,"n":387,"o":26.87,"t":"2026-10-12T16:30:00Z","v":48902,"vw":26.882284},{"c":26.885,"h":26.9,"l":26.885,"n":226,"o":26.895,"t":"2026-10-12T16:35:00Z","v":25075,"vw":26.888035},{"c":26.895,"h":26.92,"l":26.88,"n":1027,"o":26.88,"t":"2026-10-12T16:40:00Z","v":305453,"vw":26.90568},{"c":26.905,"h":26.915,"l":26.89,"n":571,"o":26.895,"t":"2026-10-12T16:45:00Z","v":146542,"vw":26.900082},{"c":26.895,"h":26.905,"l":26.89,"n":315,"o":26.905,"t":"2026-10-12T16:50:00Z","v":57283,"vw":26.897486},{"c":26.87,"h":26.905,"l":26.855,"n":726,"o":26.9,"t":"2026-10-12T16:55:00Z","v":154894,"vw":26.886867},{"c":26.875,"h":26.88,"l":26.86,"n":288,"o":26.862,"t":"2026-10-12T17:00:00Z","v":29580,"vw":26.869795},{"c":26.84,"h":26.88,"l":26.835,"n":417,"o":26.875,"t":"2026-10-12T17:05:00Z","v":74328,"vw":26.864562},{"c":26.885,"h":26.8897,"l":26.84,"n":388,"o":26.84,"t":"2026-10-12T17:10:00Z","v":53479,"vw":26.86138},{"c":26.885,"h":26.9,"l":26.88,"n":213,"o":26.88,"t":"2026-10-12T17:15:00Z","v":39524,"vw":26.891047},{"c":26.895,"h":26.9,"l":26.88,"n":307,"o":26.8811,"t":"2026-10-12T17:20:00Z","v":31705,"vw":26.892149},{"c":26.885,"h":26.9,"l":26.885,"n":463,"o":26.895,"t":"2026-10-12T17:25:00Z","v":70013,"vw":26.89091},{"c":26.88,"h":26.89,"l":26.86,"n":345,"o":26.885,"t":"2026-10-12T17:30:00Z","v":41989,"vw":26.876058},{"c":26.915,"h":26.915,"l":26.88,"n":298,"o":26.885,"t":"2026-10-12T17:35:00Z","v":38842,"vw":26.897511},{"c":26.9,"h":26.925,"l":26.89,"n":345,"o":26.915,"t":"2026-10-12T17:40:00Z","v":41537,"vw":26.910187},{"c":26.905,"h":26.91,"l":26.895,"n":302,"o":26.895,"t":"2026-10-12T17:45:00Z","v":46929,"vw":26.900687},{"c":26.905,"h":26.91,"l":26.9,"n":276,"o":26.91,"t":"2026-10-12T17:50:00Z","v":23610,"vw":26.907841},{"c":26.91,"h":26.92,"l":26.905,"n":323,"o":26.905,"t":"2026-10-12T17:55:00Z","v":31325,"vw":26.914777},{"c":26.915,"h":26.92,"l":26.895,"n":605,"o":26.91,"t":"2026-10-12T18:00:00Z","v":81123,"vw":26.905911},{"c":26.935,"h":26.945,"l":26.9123,"n":405,"o":26.915,"t":"2026-10-12T18:05:00Z","v":53003,"vw":26.928316},{"c":26.895,"h":26.94,"l":26.88,"n":654,"o":26.94,"t":"2026-10-12T18:10:00Z","v":127323,"vw":26.906538},{"c":26.905,"h":26.91,"l":26.895,"n":402,"o":26.9,"t":"2026-10-12T18:15:00Z","v":117695,"vw":26.901282},{"c":26.905,"h":26.92,"l":26.895,"n":725,"o":26.91,"t":"2026-10-12T18:20:00Z","v":136772,"vw":26.904244},{"c":26.865,"h":26.9,"l":26.865,"n":368,"o":26.9,"t":"2026-10-12T18:25:00Z","v":64016,"vw":26.882997},{"c":26.87,"h":26.875,"l":26.86,"n":549,"o":26.87,"t":"2026-10-12T18:30:00Z","v":64761,"vw":26.868434},{"c":26.875,"h":26.885,"l":26.8625,"n":394,"o":26.87,"t":"2026-10-12T18:35:00Z","v":52312,"vw":26.876026},{"c":26.865,"h":26.88,"l":26.86,"n":383,"o":26.875,"t":"2026-10-12T18:40:00Z","v":46710,"vw":26.870643},{"c":26.875,"h":26.875,"l":26.85,"n":778,"o":26.865,"t":"2026-10-12T18:45:00Z","v":131181,"vw":26.863075},{"c":26.845,"h":26.875,"l":26.84,"n":401,"o":26.87,"t":"2026-10-12T18:50:00Z","v":60091,"vw":26.857432},{"c":26.83,"h":26.85,"l":26.825,"n":407,"o":26.84,"t":"2026-10-12T18:55:00Z","v":64338,"vw":26.835829},{"c":26.82,"h":26.83,"l":26.82,"n":365,"o":26.83,"t":"2026-10-12T19:00:00Z","v":49617,"vw":26.826472},{"c":26.825,"h":26.83,"l":26.82,"n":476,"o":26.8299,"t":"2026-10-12T19:05:00Z","v":55145,"vw":26.825461},{"c":26.82,"h":26.83,"l":26.82,"n":412,"o":26.825,"t":"2026-10-12T19:10:00Z","v":43010,"vw":26.82506},{"c":26.825,"h":26.83,"l":26.81,"n":537,"o":26.82,"t":"2026-10-12T19:15:00Z","v":102439,"vw":26.817187},{"c":26.835,"h":26.84,"l":26.82,"n":430,"o":26.8275,"t":"2026-10-12T19:20:00Z","v":77018,"vw":26.828409},{"c":26.815,"h":26.8488,"l":26.81,"n":519,"o":26.835,"t":"2026-10-12T19:25:00Z","v":94937,"vw":26.832225},{"c":26.82,"h":26.83,"l":26.815,"n":527,"o":26.815,"t":"2026-10-12T19:30:00Z","v":98925,"vw":26.820637},{"c":26.77,"h":26.835,"l":26.77,"n":821,"o":26.825,"t":"2026-10-12T19:35:00Z","v":200069,"vw":26.809941},{"c":26.735,"h":26.775,"l":26.73,"n":1117,"o":26.77,"t":"2026-10-12T19:40:00Z","v":243863,"vw":26.74805},{"c":26.765,"h":26.77,"l":26.735,"n":833,"o":26.735,"t":"2026-10-12T19:45:00Z","v":164039,"vw":26.751923},{"c":26.77,"h":26.79,"l":26.74,"n":1631,"o":26.77,"t":"2026-10-12T19:50:00Z","v":432711,"vw":26.770039},{"c":26.725,"h":26.77,"l":26.71,"n":4411,"o":26.77,"t":"2026-10-12T19:55:00Z","v":1360347,"vw":26.727091},{"c":26.75,"h":26.9199,"l":26.71,"n":57,"o":26.72,"t":"2026-10-12T20:00:00Z","v":812664,"vw":26.720405},{"c":26.75,"h":26.76,"l":26.7,"n":8,"o":26.7,"t":"2026-10-12T20:05:00Z","v":590,"vw":26.733933},{"c":26.7502,"h":26.7502,"l":26.73,"n":3,"o":26.73,"t":"2026-10-12T20:10:00Z","v":295,"vw":26.7401},{"c":26.72,"h":26.75,"l":26.72,"n":27,"o":26.75,"t":"2026-10-12T20:55:00Z","v":5521,"vw":26.726841},{"c":26.7408,"h":26.7408,"l":26.7408,"n":1,"o":26.7408,"t":"2026-10-12T22:35:00Z","v":1884,"vw":26.7408},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-12T23:05:00Z","v":1400,"vw":26.8},{"c":26.79,"h":26.79,"l":26.77,"n":2,"o":26.77,"t":"2026-10-12T23:10:00Z","v":2799,"vw":26.780718},{"c":26.789,"h":26.789,"l":26.789,"n":1,"o":26.789,"t":"2026-10-12T23:20:00Z","v":1000,"vw":26.789},{"c":26.7838,"h":26.7838,"l":26.7838,"n":1,"o":26.7838,"t":"2026-10-12T23:30:00Z","v":1866,"vw":26.7838},{"c":26.75,"h":26.75,"l":26.75,"n":3,"o":26.75,"t":"2026-10-12T23:50:00Z","v":992,"vw":26.75},{"c":26.73,"h":26.84,"l":26.62,"n":205,"o":26.72,"t":"2026-10-13T08:00:00Z","v":29851,"vw":26.755063},{"c":26.69,"h":26.77,"l":26.69,"n":20,"o":26.72,"t":"2026-10-13T08:05:00Z","v":2674,"vw":26.703456},{"c":26.7,"h":26.7,"l":26.7,"n":3,"o":26.7,"t":"2026-10-13T08:10:00Z","v":441,"vw":26.7},{"c":26.7,"h":26.7,"l":26.7,"n":2,"o":26.7,"t":"2026-10-13T08:30:00Z","v":180,"vw":26.7},{"c":26.68,"h":26.68,"l":26.68,"n":4,"o":26.68,"t":"2026-10-13T08:50:00Z","v":1205,"vw":26.68},{"c":26.64,"h":26.67,"l":26.64,"n":12,"o":26.67,"t":"2026-10-13T09:00:00Z","v":2792,"vw":26.652732},{"c":26.65,"h":26.65,"l":26.65,"n":3,"o":26.65,"t":"2026-10-13T09:05:00Z","v":470,"vw":26.65},{"c":26.68,"h":26.68,"l":26.66,"n":3,"o":26.66,"t":"2026-10-13T09:10:00Z","v":1862,"vw":26.674404},{"c":26.68,"h":26.68,"l":26.68,"n":2,"o":26.68,"t":"2026-10-13T09:15:00Z","v":400,"vw":26.68},{"c":26.67,"h":26.695,"l":26.67,"n":7,"o":26.67,"t":"2026-10-13T09:25:00Z","v":1510,"vw":26.684595},{"c":26.66,"h":26.69,"l":26.66,"n":7,"o":26.67,"t":"2026-10-13T09:30:00Z","v":1516,"vw":26.683334},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-13T09:45:00Z","v":1000,"vw":26.7},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-13T09:50:00Z","v":170,"vw":26.7},{"c":26.74,"h":26.74,"l":26.72,"n":4,"o":26.72,"t":"2026-10-13T10:10:00Z","v":1170,"vw":26.736838},{"c":26.725,"h":26.725,"l":26.725,"n":1,"o":26.725,"t":"2026-10-13T10:20:00Z","v":100,"vw":26.725},{"c":26.71,"h":26.71,"l":26.71,"n":1,"o":26.71,"t":"2026-10-13T10:25:00Z","v":170,"vw":26.71},{"c":26.7,"h":26.71,"l":26.7,"n":5,"o":26.71,"t":"2026-10-13T10:30:00Z","v":1440,"vw":26.70235},{"c":26.76,"h":26.76,"l":26.72,"n":17,"o":26.72,"t":"2026-10-13T10:35:00Z","v":3916,"vw":26.736017},{"c":26.76,"h":26.76,"l":26.76,"n":3,"o":26.76,"t":"2026-10-13T10:45:00Z","v":1000,"vw":26.76},{"c":26.7,"h":26.76,"l":26.7,"n":4,"o":26.76,"t":"2026-10-13T11:00:00Z","v":1334,"vw":26.746508},{"c":26.78,"h":26.78,"l":26.75,"n":15,"o":26.75,"t":"2026-10-13T11:15:00Z","v":3502,"vw":26.768426},{"c":26.8,"h":26.8,"l":26.79,"n":11,"o":26.79,"t":"2026-10-13T11:30:00Z","v":1701,"vw":26.794876},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-13T11:35:00Z","v":230,"vw":26.8},{"c":26.8,"h":26.8,"l":26.79,"n":13,"o":26.79,"t":"2026-10-13T11:50:00Z","v":2835,"vw":26.794467},{"c":26.8099,"h":26.8099,"l":26.79,"n":6,"o":26.79,"t":"2026-10-13T11:55:00Z","v":14175,"vw":26.80906},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-13T12:00:00Z","v":1000,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":3,"o":26.8,"t":"2026-10-13T12:15:00Z","v":1010,"vw":26.8},{"c":26.8,"h":26.8,"l":26.79,"n":2,"o":26.79,"t":"2026-10-13T12:20:00Z","v":2158,"vw":26.794634},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-13T12:30:00Z","v":1000,"vw":26.79},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-13T12:35:00Z","v":300,"vw":26.76},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-13T12:40:00Z","v":2000,"vw":26.8},{"c":26.77,"h":26.77,"l":26.77,"n":3,"o":26.77,"t":"2026-10-13T12:45:00Z","v":400,"vw":26.77},{"c":26.79,"h":26.81,"l":26.77,"n":9,"o":26.79,"t":"2026-10-13T12:50:00Z","v":2792,"vw":26.78989},{"c":26.79,"h":26.8,"l":26.79,"n":14,"o":26.8,"t":"2026-10-13T12:55:00Z","v":4914,"vw":26.796256},{"c":26.79,"h":26.8,"l":26.78,"n":10,"o":26.79,"t":"2026-10-13T13:00:00Z","v":3051,"vw":26.786825},{"c":26.7462,"h":26.7462,"l":26.7462,"n":1,"o":26.7462,"t":"2026-10-13T13:05:00Z","v":211,"vw":26.7462},{"c":26.76,"h":26.78,"l":26.752,"n":11,"o":26.78,"t":"2026-10-13T13:10:00Z","v":4574,"vw":26.777323},{"c":26.61,"h":26.72,"l":26.51,"n":169,"o":26.72,"t":"2026-10-13T13:25:00Z","v":26917,"vw":26.630948},{"c":26.61,"h":26.735,"l":26.56,"n":2029,"o":26.62,"t":"2026-10-13T13:30:00Z","v":496518,"vw":26.635644},{"c":26.755,"h":26.765,"l":26.61,"n":1104,"o":26.61,"t":"2026-10-13T13:35:00Z","v":184642,"vw":26.727304},{"c":26.795,"h":26.805,"l":26.745,"n":1299,"o":26.75,"t":"2026-10-13T13:40:00Z","v":237820,"vw":26.780187},{"c":26.675,"h":26.815,"l":26.66,"n":840,"o":26.8,"t":"2026-10-13T13:45:00Z","v":136010,"vw":26.738525},{"c":26.645,"h":26.695,"l":26.61,"n":776,"o":26.68,"t":"2026-10-13T13:50:00Z","v":101114,"vw":26.643129},{"c":26.605,"h":26.6499,"l":26.58,"n":972,"o":26.6451,"t":"2026-10-13T13:55:00Z","v":163938,"vw":26.60285},{"c":26.645,"h":26.65,"l":26.58,"n":964,"o":26.6,"t":"2026-10-13T14:00:00Z","v":255277,"vw":26.605774},{"c":26.665,"h":26.7,"l":26.64,"n":811,"o":26.64,"t":"2026-10-13T14:05:00Z","v":119397,"vw":26.674627},{"c":26.665,"h":26.69,"l":26.6425,"n":703,"o":26.67,"t":"2026-10-13T14:10:00Z","v":103285,"vw":26.66556},{"c":26.725,"h":26.745,"l":26.65,"n":828,"o":26.665,"t":"2026-10-13T14:15:00Z","v":121266,"vw":26.68854},{"c":26.755,"h":26.795,"l":26.715,"n":849,"o":26.725,"t":"2026-10-13T14:20:00Z","v":146516,"vw":26.754612},{"c":26.865,"h":26.89,"l":26.76,"n":1228,"o":26.76,"t":"2026-10-13T14:25:00Z","v":201939,"vw":26.833673},{"c":26.91,"h":26.94,"l":26.86,"n":1681,"o":26.865,"t":"2026-10-13T14:30:00Z","v":287720,"vw":26.886083},{"c":26.92,"h":26.955,"l":26.9,"n":914,"o":26.908,"t":"2026-10-13T14:35:00Z","v":124598,"vw":26.926208},{"c":26.92,"h":27.025,"l":26.905,"n":1689,"o":26.925,"t":"2026-10-13T14:40:00Z","v":296857,"vw":26.969058},{"c":26.94,"h":26.965,"l":26.92,"n":767,"o":26.93,"t":"2026-10-13T14:45:00Z","v":127072,"vw":26.938006},{"c":26.925,"h":26.97,"l":26.91,"n":864,"o":26.935,"t":"2026-10-13T14:50:00Z","v":108088,"vw":26.941963},{"c":26.9,"h":26.9651,"l":26.9,"n":917,"o":26.925,"t":"2026-10-13T14:55:00Z","v":206562,"vw":26.935887},{"c":26.955,"h":26.965,"l":26.895,"n":583,"o":26.905,"t":"2026-10-13T15:00:00Z","v":85248,"vw":26.918498},{"c":26.945,"h":26.965,"l":26.93,"n":566,"o":26.955,"t":"2026-10-13T15:05:00Z","v":73184,"vw":26.949429},{"c":26.9625,"h":26.99,"l":26.925,"n":913,"o":26.945,"t":"2026-10-13T15:10:00Z","v":156965,"vw":26.954941},{"c":26.985,"h":27.005,"l":26.96,"n":756,"o":26.965,"t":"2026-10-13T15:15:00Z","v":115996,"vw":26.986859},{"c":27.005,"h":27.005,"l":26.94,"n":804,"o":26.98,"t":"2026-10-13T15:20:00Z","v":116151,"vw":26.963561},{"c":26.93,"h":27.01,"l":26.91,"n":604,"o":27.01,"t":"2026-10-13T15:25:00Z","v":93640,"vw":26.955877},{"c":26.895,"h":26.94,"l":26.89,"n":472,"o":26.935,"t":"2026-10-13T15:30:00Z","v":55470,"vw":26.924284},{"c":26.83,"h":26.9,"l":26.82,"n":616,"o":26.895,"t":"2026-10-13T15:35:00Z","v":126790,"vw":26.844192},{"c":26.825,"h":26.86,"l":26.815,"n":465,"o":26.83,"t":"2026-10-13T15:40:00Z","v":90536,"vw":26.829905},{"c":26.845,"h":26.85,"l":26.825,"n":367,"o":26.825,"t":"2026-10-13T15:45:00Z","v":41807,"vw":26.83985},{"c":26.855,"h":26.86,"l":26.835,"n":354,"o":26.84,"t":"2026-10-13T15:50:00Z","v":47394,"vw":26.843747},{"c":26.845,"h":26.86,"l":26.84,"n":392,"o":26.855,"t":"2026-10-13T15:55:00Z","v":46598,"vw":26.850347},{"c":26.78,"h":26.845,"l":26.78,"n":517,"o":26.845,"t":"2026-10-13T16:00:00Z","v":55843,"vw":26.823944},{"c":26.78,"h":26.785,"l":26.75,"n":403,"o":26.78,"t":"2026-10-13T16:05:00Z","v":55932,"vw":26.77112},{"c":26.735,"h":26.785,"l":26.73,"n":527,"o":26.785,"t":"2026-10-13T16:10:00Z","v":66169,"vw":26.76592},{"c":26.755,"h":26.765,"l":26.735,"n":499,"o":26.735,"t":"2026-10-13T16:15:00Z","v":69515,"vw":26.748822},{"c":26.725,"h":26.755,"l":26.72,"n":394,"o":26.7518,"t":"2026-10-13T16:20:00Z","v":54630,"vw":26.73812},{"c":26.73,"h":26.7399,"l":26.715,"n":312,"o":26.725,"t":"2026-10-13T16:25:00Z","v":49126,"vw":26.728944},{"c":26.73,"h":26.74,"l":26.705,"n":711,"o":26.735,"t":"2026-10-13T16:30:00Z","v":124406,"vw":26.72339},{"c":26.725,"h":26.735,"l":26.72,"n":349,"o":26.73,"t":"2026-10-13T16:35:00Z","v":35042,"vw":26.730488},{"c":26.73,"h":26.73,"l":26.71,"n":272,"o":26.725,"t":"2026-10-13T16:40:00Z","v":23945,"vw":26.722757},{"c":26.715,"h":26.7289,"l":26.71,"n":378,"o":26.725,"t":"2026-10-13T16:45:00Z","v":36969,"vw":26.721081},{"c":26.715,"h":26.72,"l":26.71,"n":257,"o":26.71,"t":"2026-10-13T16:50:00Z","v":15232,"vw":26.714769},{"c":26.745,"h":26.75,"l":26.71,"n":495,"o":26.715,"t":"2026-10-13T16:55:00Z","v":60792,"vw":26.725522},{"c":26.71,"h":26.735,"l":26.71,"n":286,"o":26.73,"t":"2026-10-13T17:00:00Z","v":28323,"vw":26.725749},{"c":26.725,"h":26.73,"l":26.715,"n":224,"o":26.72,"t":"2026-10-13T17:05:00Z","v":18531,"vw":26.720276},{"c":26.755,"h":26.755,"l":26.725,"n":313,"o":26.73,"t":"2026-10-13T17:10:00Z","v":37774,"vw":26.743319},{"c":26.765,"h":26.765,"l":26.74,"n":208,"o":26.7503,"t":"2026-10-13T17:15:00Z","v":21525,"vw":26.753034},{"c":26.795,"h":26.795,"l":26.765,"n":483,"o":26.765,"t":"2026-10-13T17:20:00Z","v":90073,"vw":26.771759},{"c":26.765,"h":26.8,"l":26.765,"n":255,"o":26.795,"t":"2026-10-13T17:25:00Z","v":23963,"vw":26.781724},{"c":26.79,"h":26.805,"l":26.765,"n":413,"o":26.765,"t":"2026-10-13T17:30:00Z","v":67624,"vw":26.783171},{"c":26.795,"h":26.805,"l":26.78,"n":231,"o":26.785,"t":"2026-10-13T17:35:00Z","v":21704,"vw":26.794627},{"c":26.815,"h":26.815,"l":26.8,"n":287,"o":26.8,"t":"2026-10-13T17:40:00Z","v":36278,"vw":26.807008},{"c":26.805,"h":26.815,"l":26.8,"n":273,"o":26.815,"t":"2026-10-13T17:45:00Z","v":20474,"vw":26.806744},{"c":26.765,"h":26.805,"l":26.76,"n":562,"o":26.805,"t":"2026-10-13T17:50:00Z","v":78276,"vw":26.77575},{"c":26.76,"h":26.78,"l":26.745,"n":320,"o":26.77,"t":"2026-10-13T17:55:00Z","v":64579,"vw":26.765469},{"c":26.77,"h":26.77,"l":26.755,"n":303,"o":26.76,"t":"2026-10-13T18:00:00Z","v":38579,"vw":26.76149},{"c":26.8,"h":26.8,"l":26.77,"n":376,"o":26.77,"t":"2026-10-13T18:05:00Z","v":39809,"vw":26.787691},{"c":26.775,"h":26.805,"l":26.775,"n":432,"o":26.805,"t":"2026-10-13T18:10:00Z","v":84436,"vw":26.789886},{"c":26.765,"h":26.785,"l":26.76,"n":275,"o":26.775,"t":"2026-10-13T18:15:00Z","v":25009,"vw":26.775113},{"c":26.765,"h":26.79,"l":26.7601,"n":294,"o":26.765,"t":"2026-10-13T18:20:00Z","v":43109,"vw":26.77781},{"c":26.775,"h":26.7786,"l":26.765,"n":240,"o":26.765,"t":"2026-10-13T18:25:00Z","v":31279,"vw":26.768139},{"c":26.755,"h":26.775,"l":26.745,"n":416,"o":26.775,"t":"2026-10-13T18:30:00Z","v":36780,"vw":26.758249},{"c":26.75,"h":26.76,"l":26.745,"n":259,"o":26.75,"t":"2026-10-13T18:35:00Z","v":20017,"vw":26.751524},{"c":26.765,"h":26.77,"l":26.75,"n":415,"o":26.75,"t":"2026-10-13T18:40:00Z","v":50468,"vw":26.75807},{"c":26.785,"h":26.79,"l":26.765,"n":368,"o":26.765,"t":"2026-10-13T18:45:00Z","v":37412,"vw":26.77443},{"c":26.795,"h":26.8,"l":26.79,"n":225,"o":26.79,"t":"2026-10-13T18:50:00Z","v":17447,"vw":26.792703},{"c":26.77,"h":26.8,"l":26.77,"n":427,"o":26.795,"t":"2026-10-13T18:55:00Z","v":49451,"vw":26.782256},{"c":26.785,"h":26.79,"l":26.77,"n":452,"o":26.775,"t":"2026-10-13T19:00:00Z","v":67489,"vw":26.778723},{"c":26.79,"h":26.8,"l":26.785,"n":221,"o":26.785,"t":"2026-10-13T19:05:00Z","v":27803,"vw":26.792407},{"c":26.79,"h":26.8,"l":26.79,"n":261,"o":26.79,"t":"2026-10-13T19:10:00Z","v":20778,"vw":26.792656},{"c":26.805,"h":26.81,"l":26.79,"n":590,"o":26.795,"t":"2026-10-13T19:15:00Z","v":94089,"vw":26.79997},{"c":26.815,"h":26.82,"l":26.8,"n":433,"o":26.8,"t":"2026-10-13T19:20:00Z","v":54785,"vw":26.809808},{"c":26.81,"h":26.82,"l":26.81,"n":393,"o":26.815,"t":"2026-10-13T19:25:00Z","v":35107,"vw":26.814881},{"c":26.805,"h":26.825,"l":26.805,"n":490,"o":26.815,"t":"2026-10-13T19:30:00Z","v":75864,"vw":26.814397},{"c":26.815,"h":26.82,"l":26.8,"n":668,"o":26.81,"t":"2026-10-13T19:35:00Z","v":133979,"vw":26.808072},{"c":26.785,"h":26.815,"l":26.78,"n":800,"o":26.815,"t":"2026-10-13T19:40:00Z","v":127680,"vw":26.793928},{"c":26.805,"h":26.805,"l":26.78,"n":775,"o":26.785,"t":"2026-10-13T19:45:00Z","v":126886,"vw":26.788319},{"c":26.805,"h":26.805,"l":26.78,"n":1063,"o":26.805,"t":"2026-10-13T19:50:00Z","v":213921,"vw":26.79278},{"c":26.775,"h":26.8,"l":26.75,"n":2953,"o":26.8,"t":"2026-10-13T19:55:00Z","v":845118,"vw":26.783323},{"c":26.78,"h":26.78,"l":26.78,"n":31,"o":26.78,"t":"2026-10-13T20:00:00Z","v":534080,"vw":26.78},{"c":26.8,"h":26.8,"l":26.8,"n":3,"o":26.8,"t":"2026-10-13T20:05:00Z","v":407,"vw":26.8},{"c":26.78,"h":26.78,"l":26.78,"n":3,"o":26.78,"t":"2026-10-13T21:00:00Z","v":588,"vw":26.78},{"c":26.7975,"h":26.7975,"l":26.7975,"n":1,"o":26.7975,"t":"2026-10-13T21:25:00Z","v":300,"vw":26.7975},{"c":26.7971,"h":26.7971,"l":26.7971,"n":1,"o":26.7971,"t":"2026-10-13T21:30:00Z","v":500,"vw":26.7971},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-13T22:25:00Z","v":1998,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":4,"o":26.8,"t":"2026-10-13T22:30:00Z","v":976,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":4,"o":26.8,"t":"2026-10-13T22:45:00Z","v":1016,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":3,"o":26.8,"t":"2026-10-13T22:50:00Z","v":1076,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-13T23:00:00Z","v":999,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-13T23:15:00Z","v":996,"vw":26.8},{"c":26.77,"h":26.77,"l":26.77,"n":3,"o":26.77,"t":"2026-10-13T23:35:00Z","v":125,"vw":26.77},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-13T23:40:00Z","v":150,"vw":26.78},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-13T23:50:00Z","v":500,"vw":26.8},{"c":26.81,"h":26.83,"l":26.79,"n":10,"o":26.79,"t":"2026-10-13T23:55:00Z","v":1081,"vw":26.80521},{"c":26.94,"h":27.37,"l":26.94,"n":363,"o":27.15,"t":"2026-10-14T08:00:00Z","v":66925,"vw":27.16691},{"c":27.2,"h":27.2,"l":27.1,"n":6,"o":27.2,"t":"2026-10-14T08:05:00Z","v":1805,"vw":27.171751},{"c":27.06,"h":27.06,"l":27.06,"n":2,"o":27.06,"t":"2026-10-14T08:15:00Z","v":150,"vw":27.06},{"c":27.06,"h":27.06,"l":27.06,"n":1,"o":27.06,"t":"2026-10-14T08:30:00Z","v":100,"vw":27.06},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-10-14T08:35:00Z","v":300,"vw":27.08},{"c":27.08,"h":27.08,"l":27.08,"n":2,"o":27.08,"t":"2026-10-14T08:40:00Z","v":400,"vw":27.08},{"c":27.12,"h":27.12,"l":27.12,"n":3,"o":27.12,"t":"2026-10-14T08:55:00Z","v":798,"vw":27.12},{"c":27.08,"h":27.08,"l":27.08,"n":2,"o":27.08,"t":"2026-10-14T09:25:00Z","v":500,"vw":27.08},{"c":27.09,"h":27.17,"l":27.09,"n":18,"o":27.12,"t":"2026-10-14T09:40:00Z","v":15580,"vw":27.137482},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-14T10:05:00Z","v":100,"vw":27.1},{"c":27.07,"h":27.07,"l":27.07,"n":1,"o":27.07,"t":"2026-10-14T10:30:00Z","v":200,"vw":27.07},{"c":27.06,"h":27.08,"l":27.06,"n":11,"o":27.07,"t":"2026-10-14T11:00:00Z","v":827,"vw":27.075117},{"c":27.06,"h":27.06,"l":27.06,"n":1,"o":27.06,"t":"2026-10-14T11:05:00Z","v":150,"vw":27.06},{"c":27.1,"h":27.1,"l":27.1,"n":8,"o":27.1,"t":"2026-10-14T11:15:00Z","v":13753,"vw":27.1},{"c":27.1,"h":27.1,"l":27.1,"n":7,"o":27.1,"t":"2026-10-14T11:20:00Z","v":1150,"vw":27.1},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-14T11:45:00Z","v":404,"vw":27.1},{"c":27.1,"h":27.1,"l":27.1,"n":11,"o":27.1,"t":"2026-10-14T12:00:00Z","v":2608,"vw":27.1},{"c":27.09,"h":27.1,"l":27.09,"n":16,"o":27.09,"t":"2026-10-14T12:05:00Z","v":3161,"vw":27.09069},{"c":27.0722,"h":27.09,"l":27.0722,"n":6,"o":27.09,"t":"2026-10-14T12:10:00Z","v":2942,"vw":27.08888},{"c":27.1,"h":27.1,"l":27.08,"n":5,"o":27.08,"t":"2026-10-14T12:15:00Z","v":5000,"vw":27.091656},{"c":27,"h":27.09,"l":27,"n":31,"o":27.09,"t":"2026-10-14T12:30:00Z","v":18791,"vw":27.007358},{"c":26.9299,"h":26.95,"l":26.91,"n":17,"o":26.92,"t":"2026-10-14T12:35:00Z","v":13877,"vw":26.922605},{"c":26.9179,"h":26.9179,"l":26.9179,"n":1,"o":26.9179,"t":"2026-10-14T12:40:00Z","v":2500,"vw":26.9179},{"c":26.99,"h":26.99,"l":26.96,"n":37,"o":26.97,"t":"2026-10-14T12:45:00Z","v":10701,"vw":26.981277},{"c":26.98,"h":26.99,"l":26.98,"n":16,"o":26.99,"t":"2026-10-14T12:50:00Z","v":1198,"vw":26.982432},{"c":26.92,"h":26.92,"l":26.92,"n":1,"o":26.92,"t":"2026-10-14T12:55:00Z","v":392,"vw":26.92},{"c":26.93,"h":26.97,"l":26.93,"n":37,"o":26.95,"t":"2026-10-14T13:00:00Z","v":3134,"vw":26.941105},{"c":26.91,"h":26.93,"l":26.9,"n":49,"o":26.93,"t":"2026-10-14T13:05:00Z","v":12570,"vw":26.91991},{"c":26.92,"h":26.97,"l":26.9,"n":57,"o":26.9134,"t":"2026-10-14T13:10:00Z","v":7795,"vw":26.921321},{"c":26.93,"h":26.96,"l":26.92,"n":19,"o":26.92,"t":"2026-10-14T13:15:00Z","v":1603,"vw":26.946906},{"c":26.87,"h":26.92,"l":26.87,"n":5,"o":26.92,"t":"2026-10-14T13:20:00Z","v":1240,"vw":26.882273},{"c":26.98,"h":26.99,"l":26.87,"n":105,"o":26.87,"t":"2026-10-14T13:25:00Z","v":13063,"vw":26.911438},{"c":26.855,"h":27.02,"l":26.8301,"n":1678,"o":26.935,"t":"2026-10-14T13:30:00Z","v":274034,"vw":26.913859},{"c":26.855,"h":26.88,"l":26.7998,"n":926,"o":26.855,"t":"2026-10-14T13:35:00Z","v":180409,"vw":26.844982},{"c":26.815,"h":26.8786,"l":26.81,"n":473,"o":26.8512,"t":"2026-10-14T13:40:00Z","v":105403,"vw":26.843055},{"c":26.79,"h":26.83,"l":26.785,"n":623,"o":26.82,"t":"2026-10-14T13:45:00Z","v":69281,"vw":26.805552},{"c":26.7712,"h":26.815,"l":26.745,"n":502,"o":26.795,"t":"2026-10-14T13:50:00Z","v":63432,"vw":26.780202},{"c":26.735,"h":26.77,"l":26.735,"n":487,"o":26.77,"t":"2026-10-14T13:55:00Z","v":78641,"vw":26.746451},{"c":26.775,"h":26.8,"l":26.72,"n":643,"o":26.735,"t":"2026-10-14T14:00:00Z","v":108098,"vw":26.760744},{"c":26.745,"h":26.795,"l":26.74,"n":454,"o":26.7788,"t":"2026-10-14T14:05:00Z","v":51562,"vw":26.766798},{"c":26.675,"h":26.76,"l":26.67,"n":609,"o":26.75,"t":"2026-10-14T14:10:00Z","v":116401,"vw":26.717364},{"c":26.68,"h":26.715,"l":26.665,"n":496,"o":26.675,"t":"2026-10-14T14:15:00Z","v":64699,"vw":26.683786},{"c":26.685,"h":26.685,"l":26.66,"n":305,"o":26.68,"t":"2026-10-14T14:20:00Z","v":35857,"vw":26.675628},{"c":26.715,"h":26.745,"l":26.675,"n":448,"o":26.68,"t":"2026-10-14T14:25:00Z","v":50998,"vw":26.718018},{"c":26.7,"h":26.73,"l":26.695,"n":424,"o":26.715,"t":"2026-10-14T14:30:00Z","v":58665,"vw":26.708274},{"c":26.64,"h":26.6988,"l":26.64,"n":465,"o":26.695,"t":"2026-10-14T14:35:00Z","v":65691,"vw":26.679936},{"c":26.699,"h":26.71,"l":26.64,"n":414,"o":26.6405,"t":"2026-10-14T14:40:00Z","v":56221,"vw":26.676841},{"c":26.65,"h":26.69,"l":26.65,"n":410,"o":26.69,"t":"2026-10-14T14:45:00Z","v":58364,"vw":26.67588},{"c":26.64,"h":26.655,"l":26.61,"n":328,"o":26.655,"t":"2026-10-14T14:50:00Z","v":35159,"vw":26.628274},{"c":26.66,"h":26.66,"l":26.64,"n":266,"o":26.645,"t":"2026-10-14T14:55:00Z","v":62515,"vw":26.647199},{"c":26.6305,"h":26.665,"l":26.63,"n":305,"o":26.665,"t":"2026-10-14T15:00:00Z","v":42924,"vw":26.649523},{"c":26.595,"h":26.635,"l":26.592,"n":432,"o":26.63,"t":"2026-10-14T15:05:00Z","v":72159,"vw":26.609538},{"c":26.62,"h":26.625,"l":26.58,"n":546,"o":26.595,"t":"2026-10-14T15:10:00Z","v":66386,"vw":26.600848},{"c":26.615,"h":26.63,"l":26.61,"n":316,"o":26.61,"t":"2026-10-14T15:15:00Z","v":39738,"vw":26.619202},{"c":26.6,"h":26.625,"l":26.6,"n":292,"o":26.61,"t":"2026-10-14T15:20:00Z","v":26129,"vw":26.615184},{"c":26.595,"h":26.6166,"l":26.59,"n":548,"o":26.6,"t":"2026-10-14T15:25:00Z","v":108534,"vw":26.59913},{"c":26.585,"h":26.61,"l":26.575,"n":523,"o":26.595,"t":"2026-10-14T15:30:00Z","v":95086,"vw":26.59506},{"c":26.575,"h":26.595,"l":26.545,"n":574,"o":26.585,"t":"2026-10-14T15:35:00Z","v":116037,"vw":26.563157},{"c":26.545,"h":26.58,"l":26.545,"n":386,"o":26.58,"t":"2026-10-14T15:40:00Z","v":60677,"vw":26.55832},{"c":26.535,"h":26.57,"l":26.535,"n":363,"o":26.55,"t":"2026-10-14T15:45:00Z","v":48272,"vw":26.552763},{"c":26.535,"h":26.55,"l":26.52,"n":373,"o":26.54,"t":"2026-10-14T15:50:00Z","v":66651,"vw":26.536314},{"c":26.535,"h":26.54,"l":26.515,"n":281,"o":26.535,"t":"2026-10-14T15:55:00Z","v":29783,"vw":26.525757},{"c":26.525,"h":26.5405,"l":26.51,"n":376,"o":26.54,"t":"2026-10-14T16:00:00Z","v":52943,"vw":26.525568},{"c":26.575,"h":26.6,"l":26.525,"n":531,"o":26.525,"t":"2026-10-14T16:05:00Z","v":99071,"vw":26.562418},{"c":26.575,"h":26.585,"l":26.56,"n":430,"o":26.575,"t":"2026-10-14T16:10:00Z","v":46787,"vw":26.572714},{"c":26.56,"h":26.575,"l":26.545,"n":414,"o":26.57,"t":"2026-10-14T16:15:00Z","v":50200,"vw":26.559296},{"c":26.585,"h":26.585,"l":26.57,"n":246,"o":26.57,"t":"2026-10-14T16:20:00Z","v":19920,"vw":26.578862},{"c":26.57,"h":26.5997,"l":26.57,"n":414,"o":26.59,"t":"2026-10-14T16:25:00Z","v":59365,"vw":26.587827},{"c":26.5701,"h":26.58,"l":26.54,"n":441,"o":26.57,"t":"2026-10-14T16:30:00Z","v":56831,"vw":26.559797},{"c":26.575,"h":26.575,"l":26.565,"n":311,"o":26.571,"t":"2026-10-14T16:35:00Z","v":41897,"vw":26.571278},{"c":26.605,"h":26.6178,"l":26.58,"n":304,"o":26.58,"t":"2026-10-14T16:40:00Z","v":33203,"vw":26.602783},{"c":26.61,"h":26.615,"l":26.59,"n":410,"o":26.605,"t":"2026-10-14T16:45:00Z","v":54837,"vw":26.604435},{"c":26.6,"h":26.63,"l":26.6,"n":471,"o":26.61,"t":"2026-10-14T16:50:00Z","v":71666,"vw":26.617715},{"c":26.595,"h":26.6,"l":26.585,"n":271,"o":26.6,"t":"2026-10-14T16:55:00Z","v":25351,"vw":26.592796},{"c":26.605,"h":26.61,"l":26.58,"n":498,"o":26.595,"t":"2026-10-14T17:00:00Z","v":82589,"vw":26.591354},{"c":26.605,"h":26.615,"l":26.6,"n":295,"o":26.605,"t":"2026-10-14T17:05:00Z","v":100750,"vw":26.604895},{"c":26.585,"h":26.6,"l":26.57,"n":590,"o":26.6,"t":"2026-10-14T17:10:00Z","v":89188,"vw":26.585705},{"c":26.58,"h":26.585,"l":26.5722,"n":352,"o":26.585,"t":"2026-10-14T17:15:00Z","v":45712,"vw":26.578363},{"c":26.61,"h":26.61,"l":26.58,"n":308,"o":26.58,"t":"2026-10-14T17:20:00Z","v":33312,"vw":26.586978},{"c":26.58,"h":26.61,"l":26.58,"n":220,"o":26.605,"t":"2026-10-14T17:25:00Z","v":17446,"vw":26.594505},{"c":26.575,"h":26.58,"l":26.56,"n":286,"o":26.58,"t":"2026-10-14T17:30:00Z","v":40333,"vw":26.572607},{"c":26.58,"h":26.58,"l":26.565,"n":210,"o":26.57,"t":"2026-10-14T17:35:00Z","v":17332,"vw":26.571462},{"c":26.595,"h":26.595,"l":26.56,"n":381,"o":26.57,"t":"2026-10-14T17:40:00Z","v":47216,"vw":26.578673},{"c":26.58,"h":26.595,"l":26.57,"n":427,"o":26.5908,"t":"2026-10-14T17:45:00Z","v":50373,"vw":26.580741},{"c":26.57,"h":26.595,"l":26.57,"n":329,"o":26.58,"t":"2026-10-14T17:50:00Z","v":39217,"vw":26.583545},{"c":26.57,"h":26.572,"l":26.56,"n":250,"o":26.57,"t":"2026-10-14T17:55:00Z","v":45684,"vw":26.567419},{"c":26.56,"h":26.5788,"l":26.54,"n":381,"o":26.57,"t":"2026-10-14T18:00:00Z","v":76261,"vw":26.552739},{"c":26.56,"h":26.579,"l":26.555,"n":335,"o":26.56,"t":"2026-10-14T18:05:00Z","v":50054,"vw":26.564885},{"c":26.585,"h":26.589,"l":26.55,"n":314,"o":26.56,"t":"2026-10-14T18:10:00Z","v":38148,"vw":26.566565},{"c":26.595,"h":26.6,"l":26.58,"n":336,"o":26.58,"t":"2026-10-14T18:15:00Z","v":52556,"vw":26.590815},{"c":26.57,"h":26.5988,"l":26.57,"n":381,"o":26.595,"t":"2026-10-14T18:20:00Z","v":62439,"vw":26.58808},{"c":26.58,"h":26.58,"l":26.56,"n":281,"o":26.58,"t":"2026-10-14T18:25:00Z","v":41439,"vw":26.570825},{"c":26.545,"h":26.575,"l":26.54,"n":312,"o":26.575,"t":"2026-10-14T18:30:00Z","v":36223,"vw":26.560054},{"c":26.545,"h":26.56,"l":26.545,"n":269,"o":26.545,"t":"2026-10-14T18:35:00Z","v":54328,"vw":26.551665},{"c":26.56,"h":26.565,"l":26.545,"n":317,"o":26.55,"t":"2026-10-14T18:40:00Z","v":44375,"vw":26.552648},{"c":26.565,"h":26.57,"l":26.555,"n":288,"o":26.56,"t":"2026-10-14T18:45:00Z","v":30326,"vw":26.562928},{"c":26.57,"h":26.585,"l":26.56,"n":293,"o":26.57,"t":"2026-10-14T18:50:00Z","v":49326,"vw":26.574548},{"c":26.57,"h":26.58,"l":26.56,"n":329,"o":26.5776,"t":"2026-10-14T18:55:00Z","v":58226,"vw":26.570405},{"c":26.56,"h":26.57,"l":26.555,"n":184,"o":26.569,"t":"2026-10-14T19:00:00Z","v":30619,"vw":26.560722},{"c":26.57,"h":26.57,"l":26.55,"n":192,"o":26.565,"t":"2026-10-14T19:05:00Z","v":45572,"vw":26.560745},{"c":26.59,"h":26.6,"l":26.565,"n":287,"o":26.565,"t":"2026-10-14T19:10:00Z","v":63498,"vw":26.577638},{"c":26.625,"h":26.63,"l":26.59,"n":368,"o":26.5912,"t":"2026-10-14T19:15:00Z","v":108817,"vw":26.614446},{"c":26.665,"h":26.6788,"l":26.625,"n":377,"o":26.625,"t":"2026-10-14T19:20:00Z","v":83247,"vw":26.660942},{"c":26.655,"h":26.6699,"l":26.645,"n":266,"o":26.6699,"t":"2026-10-14T19:25:00Z","v":45109,"vw":26.654186},{"c":26.66,"h":26.675,"l":26.645,"n":490,"o":26.66,"t":"2026-10-14T19:30:00Z","v":98100,"vw":26.663005},{"c":26.595,"h":26.655,"l":26.595,"n":377,"o":26.655,"t":"2026-10-14T19:35:00Z","v":67538,"vw":26.619226},{"c":26.63,"h":26.635,"l":26.595,"n":407,"o":26.595,"t":"2026-10-14T19:40:00Z","v":72857,"vw":26.616034},{"c":26.64,"h":26.6451,"l":26.62,"n":671,"o":26.625,"t":"2026-10-14T19:45:00Z","v":134782,"vw":26.633698},{"c":26.695,"h":26.705,"l":26.635,"n":880,"o":26.64,"t":"2026-10-14T19:50:00Z","v":208398,"vw":26.682669},{"c":26.685,"h":26.705,"l":26.65,"n":3526,"o":26.69,"t":"2026-10-14T19:55:00Z","v":787154,"vw":26.684843},{"c":26.785,"h":26.785,"l":26.65,"n":45,"o":26.68,"t":"2026-10-14T20:00:00Z","v":524090,"vw":26.68},{"c":26.6754,"h":26.6754,"l":26.6754,"n":1,"o":26.6754,"t":"2026-10-14T20:20:00Z","v":400,"vw":26.6754},{"c":26.6799,"h":26.6799,"l":26.6799,"n":1,"o":26.6799,"t":"2026-10-14T20:35:00Z","v":100,"vw":26.6799},{"c":26.68,"h":26.68,"l":26.68,"n":1,"o":26.68,"t":"2026-10-14T21:00:00Z","v":400,"vw":26.68},{"c":26.65,"h":26.65,"l":26.65,"n":3,"o":26.65,"t":"2026-10-14T21:05:00Z","v":301,"vw":26.65},{"c":26.66,"h":26.66,"l":26.66,"n":5,"o":26.66,"t":"2026-10-14T21:25:00Z","v":359,"vw":26.66},{"c":26.6592,"h":26.6592,"l":26.6592,"n":1,"o":26.6592,"t":"2026-10-14T22:05:00Z","v":100,"vw":26.6592},{"c":26.63,"h":26.65,"l":26.63,"n":2,"o":26.65,"t":"2026-10-14T22:25:00Z","v":350,"vw":26.638571},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-14T22:30:00Z","v":849,"vw":26.6},{"c":26.6,"h":26.6,"l":26.6,"n":13,"o":26.6,"t":"2026-10-14T22:35:00Z","v":1726,"vw":26.6},{"c":26.51,"h":26.51,"l":26.51,"n":5,"o":26.51,"t":"2026-10-14T22:40:00Z","v":159,"vw":26.51},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-10-14T22:45:00Z","v":100,"vw":26.54},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-10-14T22:50:00Z","v":100,"vw":26.54},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-10-14T23:00:00Z","v":2000,"vw":26.62},{"c":26.59,"h":26.59,"l":26.59,"n":3,"o":26.59,"t":"2026-10-14T23:05:00Z","v":2000,"vw":26.59},{"c":26.5223,"h":26.5223,"l":26.5223,"n":1,"o":26.5223,"t":"2026-10-14T23:15:00Z","v":100,"vw":26.5223},{"c":26.5193,"h":26.5193,"l":26.5193,"n":2,"o":26.5193,"t":"2026-10-14T23:20:00Z","v":265,"vw":26.5193},{"c":26.58,"h":26.6,"l":26.58,"n":32,"o":26.6,"t":"2026-10-14T23:30:00Z","v":18818,"vw":26.598338},{"c":26.54,"h":26.54,"l":26.54,"n":2,"o":26.54,"t":"2026-10-14T23:35:00Z","v":250,"vw":26.54},{"c":26.57,"h":26.57,"l":26.55,"n":7,"o":26.56,"t":"2026-10-14T23:40:00Z","v":6557,"vw":26.554755},{"c":26.57,"h":26.57,"l":26.55,"n":3,"o":26.55,"t":"2026-10-14T23:50:00Z","v":810,"vw":26.552695},{"c":26.71,"h":26.74,"l":26.56,"n":254,"o":26.62,"t":"2026-10-15T08:00:00Z","v":18512,"vw":26.654091},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-15T08:05:00Z","v":3000,"vw":26.67},{"c":26.69,"h":26.69,"l":26.68,"n":6,"o":26.68,"t":"2026-10-15T08:10:00Z","v":5718,"vw":26.683494},{"c":26.7,"h":26.7,"l":26.7,"n":2,"o":26.7,"t":"2026-10-15T08:15:00Z","v":400,"vw":26.7},{"c":26.7,"h":26.7,"l":26.7,"n":2,"o":26.7,"t":"2026-10-15T08:20:00Z","v":2362,"vw":26.7},{"c":26.7606,"h":26.7606,"l":26.7606,"n":1,"o":26.7606,"t":"2026-10-15T08:45:00Z","v":500,"vw":26.7606},{"c":26.68,"h":26.68,"l":26.68,"n":2,"o":26.68,"t":"2026-10-15T08:55:00Z","v":475,"vw":26.68},{"c":26.71,"h":26.75,"l":26.63,"n":20,"o":26.74,"t":"2026-10-15T09:05:00Z","v":5832,"vw":26.695926},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-15T09:10:00Z","v":200,"vw":26.7},{"c":26.74,"h":26.74,"l":26.73,"n":2,"o":26.73,"t":"2026-10-15T09:15:00Z","v":991,"vw":26.732018},{"c":26.7454,"h":26.75,"l":26.73,"n":12,"o":26.73,"t":"2026-10-15T09:20:00Z","v":1801,"vw":26.747033},{"c":26.72,"h":26.72,"l":26.72,"n":2,"o":26.72,"t":"2026-10-15T09:30:00Z","v":575,"vw":26.72},{"c":26.7,"h":26.72,"l":26.7,"n":4,"o":26.72,"t":"2026-10-15T09:35:00Z","v":1865,"vw":26.706043},{"c":26.72,"h":26.72,"l":26.72,"n":2,"o":26.72,"t":"2026-10-15T09:45:00Z","v":1000,"vw":26.72},{"c":26.71,"h":26.71,"l":26.71,"n":12,"o":26.71,"t":"2026-10-15T09:55:00Z","v":2046,"vw":26.71},{"c":26.75,"h":26.75,"l":26.7497,"n":6,"o":26.7497,"t":"2026-10-15T10:00:00Z","v":1200,"vw":26.749949},{"c":26.73,"h":26.73,"l":26.71,"n":4,"o":26.71,"t":"2026-10-15T10:05:00Z","v":520,"vw":26.721489},{"c":26.71,"h":26.71,"l":26.71,"n":1,"o":26.71,"t":"2026-10-15T10:55:00Z","v":200,"vw":26.71},{"c":26.69,"h":26.691,"l":26.69,"n":3,"o":26.691,"t":"2026-10-15T11:00:00Z","v":886,"vw":26.690227},{"c":26.71,"h":26.71,"l":26.69,"n":12,"o":26.69,"t":"2026-10-15T11:05:00Z","v":3921,"vw":26.702105},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-10-15T11:20:00Z","v":200,"vw":26.69},{"c":26.76,"h":26.76,"l":26.72,"n":17,"o":26.72,"t":"2026-10-15T11:25:00Z","v":5444,"vw":26.747021},{"c":26.76,"h":26.76,"l":26.76,"n":2,"o":26.76,"t":"2026-10-15T11:30:00Z","v":1000,"vw":26.76},{"c":26.75,"h":26.79,"l":26.75,"n":24,"o":26.78,"t":"2026-10-15T12:00:00Z","v":3737,"vw":26.779969},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-15T12:10:00Z","v":500,"vw":26.78},{"c":26.74,"h":26.74,"l":26.74,"n":3,"o":26.74,"t":"2026-10-15T12:15:00Z","v":6179,"vw":26.74},{"c":26.76,"h":26.79,"l":26.76,"n":12,"o":26.78,"t":"2026-10-15T12:20:00Z","v":3925,"vw":26.777273},{"c":26.8,"h":26.8,"l":26.73,"n":10,"o":26.73,"t":"2026-10-15T12:30:00Z","v":3707,"vw":26.759451},{"c":26.78,"h":26.82,"l":26.78,"n":12,"o":26.8,"t":"2026-10-15T12:40:00Z","v":2440,"vw":26.80709},{"c":26.79,"h":26.8695,"l":26.79,"n":3,"o":26.8695,"t":"2026-10-15T12:45:00Z","v":2159,"vw":26.858453},{"c":26.76,"h":26.76,"l":26.74,"n":4,"o":26.74,"t":"2026-10-15T12:50:00Z","v":873,"vw":26.755038},{"c":26.75,"h":26.77,"l":26.75,"n":5,"o":26.77,"t":"2026-10-15T12:55:00Z","v":2640,"vw":26.751364},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-15T13:00:00Z","v":1020,"vw":26.8},{"c":26.78,"h":26.78,"l":26.78,"n":3,"o":26.78,"t":"2026-10-15T13:05:00Z","v":500,"vw":26.78},{"c":26.82,"h":26.82,"l":26.78,"n":26,"o":26.78,"t":"2026-10-15T13:10:00Z","v":2561,"vw":26.811785},{"c":26.82,"h":26.82,"l":26.78,"n":17,"o":26.79,"t":"2026-10-15T13:15:00Z","v":2454,"vw":26.806619},{"c":26.78,"h":26.78,"l":26.78,"n":4,"o":26.78,"t":"2026-10-15T13:20:00Z","v":305,"vw":26.78},{"c":26.86,"h":26.86,"l":26.7,"n":19,"o":26.71,"t":"2026-10-15T13:25:00Z","v":3737,"vw":26.748563},{"c":26.895,"h":26.905,"l":26.675,"n":1818,"o":26.89,"t":"2026-10-15T13:30:00Z","v":461672,"vw":26.816026},{"c":27.1,"h":27.145,"l":26.875,"n":1705,"o":26.91,"t":"2026-10-15T13:35:00Z","v":322967,"vw":27.019241},{"c":27.095,"h":27.228,"l":27.075,"n":1541,"o":27.11,"t":"2026-10-15T13:40:00Z","v":259600,"vw":27.155782},{"c":27.16,"h":27.18,"l":27.09,"n":1742,"o":27.095,"t":"2026-10-15T13:45:00Z","v":288826,"vw":27.142925},{"c":27.14,"h":27.165,"l":27.075,"n":1107,"o":27.165,"t":"2026-10-15T13:50:00Z","v":152736,"vw":27.124526},{"c":27.15,"h":27.2,"l":27.14,"n":1387,"o":27.145,"t":"2026-10-15T13:55:00Z","v":242802,"vw":27.157757},{"c":27.185,"h":27.205,"l":27.13,"n":831,"o":27.145,"t":"2026-10-15T14:00:00Z","v":120404,"vw":27.164148},{"c":27.24,"h":27.26,"l":27.19,"n":893,"o":27.19,"t":"2026-10-15T14:05:00Z","v":139621,"vw":27.233706},{"c":27.1525,"h":27.26,"l":27.15,"n":583,"o":27.245,"t":"2026-10-15T14:10:00Z","v":87088,"vw":27.209929},{"c":27.125,"h":27.17,"l":27.09,"n":507,"o":27.16,"t":"2026-10-15T14:15:00Z","v":74298,"vw":27.120959},{"c":27.1199,"h":27.1526,"l":27.085,"n":562,"o":27.13,"t":"2026-10-15T14:20:00Z","v":83045,"vw":27.12222},{"c":27.09,"h":27.145,"l":27.09,"n":407,"o":27.12,"t":"2026-10-15T14:25:00Z","v":37863,"vw":27.113146},{"c":27.11,"h":27.145,"l":27.09,"n":425,"o":27.095,"t":"2026-10-15T14:30:00Z","v":47019,"vw":27.130211},{"c":27.155,"h":27.17,"l":27.11,"n":646,"o":27.11,"t":"2026-10-15T14:35:00Z","v":97851,"vw":27.150343},{"c":27.135,"h":27.175,"l":27.135,"n":599,"o":27.155,"t":"2026-10-15T14:40:00Z","v":94333,"vw":27.163004},{"c":27.215,"h":27.215,"l":27.13,"n":468,"o":27.135,"t":"2026-10-15T14:45:00Z","v":68900,"vw":27.162239},{"c":27.25,"h":27.3,"l":27.21,"n":826,"o":27.215,"t":"2026-10-15T14:50:00Z","v":121443,"vw":27.259514},{"c":27.235,"h":27.26,"l":27.225,"n":462,"o":27.25,"t":"2026-10-15T14:55:00Z","v":58905,"vw":27.244664},{"c":27.2297,"h":27.27,"l":27.225,"n":506,"o":27.235,"t":"2026-10-15T15:00:00Z","v":67809,"vw":27.245828},{"c":27.295,"h":27.3,"l":27.2201,"n":611,"o":27.225,"t":"2026-10-15T15:05:00Z","v":75752,"vw":27.258017},{"c":27.295,"h":27.33,"l":27.295,"n":939,"o":27.295,"t":"2026-10-15T15:10:00Z","v":137002,"vw":27.310989},{"c":27.295,"h":27.335,"l":27.26,"n":612,"o":27.295,"t":"2026-10-15T15:15:00Z","v":95581,"vw":27.299955},{"c":27.255,"h":27.3,"l":27.255,"n":340,"o":27.3,"t":"2026-10-15T15:20:00Z","v":37031,"vw":27.279734},{"c":27.19,"h":27.255,"l":27.175,"n":570,"o":27.255,"t":"2026-10-15T15:25:00Z","v":65421,"vw":27.211602},{"c":27.245,"h":27.25,"l":27.185,"n":361,"o":27.185,"t":"2026-10-15T15:30:00Z","v":34674,"vw":27.219798},{"c":27.315,"h":27.325,"l":27.245,"n":533,"o":27.25,"t":"2026-10-15T15:35:00Z","v":70765,"vw":27.293896},{"c":27.215,"h":27.33,"l":27.21,"n":387,"o":27.32,"t":"2026-10-15T15:40:00Z","v":42606,"vw":27.275916},{"c":27.285,"h":27.285,"l":27.2,"n":439,"o":27.215,"t":"2026-10-15T15:45:00Z","v":101086,"vw":27.232863},{"c":27.295,"h":27.31,"l":27.27,"n":347,"o":27.28,"t":"2026-10-15T15:50:00Z","v":33355,"vw":27.287225},{"c":27.31,"h":27.325,"l":27.285,"n":452,"o":27.295,"t":"2026-10-15T15:55:00Z","v":57030,"vw":27.307777},{"c":27.2217,"h":27.32,"l":27.22,"n":338,"o":27.31,"t":"2026-10-15T16:00:00Z","v":52846,"vw":27.243136},{"c":27.195,"h":27.23,"l":27.175,"n":316,"o":27.225,"t":"2026-10-15T16:05:00Z","v":43473,"vw":27.194208},{"c":27.185,"h":27.2,"l":27.17,"n":436,"o":27.195,"t":"2026-10-15T16:10:00Z","v":146276,"vw":27.185893},{"c":27.205,"h":27.205,"l":27.185,"n":247,"o":27.185,"t":"2026-10-15T16:15:00Z","v":20336,"vw":27.197204},{"c":27.21,"h":27.215,"l":27.2,"n":284,"o":27.205,"t":"2026-10-15T16:20:00Z","v":31110,"vw":27.206873},{"c":27.22,"h":27.245,"l":27.2077,"n":526,"o":27.2077,"t":"2026-10-15T16:25:00Z","v":92070,"vw":27.226421},{"c":27.195,"h":27.22,"l":27.195,"n":303,"o":27.215,"t":"2026-10-15T16:30:00Z","v":42454,"vw":27.208547},{"c":27.225,"h":27.255,"l":27.19,"n":495,"o":27.19,"t":"2026-10-15T16:35:00Z","v":65514,"vw":27.218299},{"c":27.275,"h":27.275,"l":27.225,"n":343,"o":27.225,"t":"2026-10-15T16:40:00Z","v":34563,"vw":27.249843},{"c":27.315,"h":27.315,"l":27.275,"n":411,"o":27.28,"t":"2026-10-15T16:45:00Z","v":61381,"vw":27.295571},{"c":27.305,"h":27.315,"l":27.28,"n":391,"o":27.31,"t":"2026-10-15T16:50:00Z","v":72233,"vw":27.295275},{"c":27.29,"h":27.305,"l":27.285,"n":88,"o":27.305,"t":"2026-10-15T16:55:00Z","v":9321,"vw":27.294591},{"c":27.305,"h":27.315,"l":27.3,"n":298,"o":27.315,"t":"2026-10-15T18:10:00Z","v":31069,"vw":27.308146},{"c":27.28,"h":27.305,"l":27.28,"n":448,"o":27.3,"t":"2026-10-15T18:15:00Z","v":84217,"vw":27.291713},{"c":27.29,"h":27.3,"l":27.28,"n":296,"o":27.28,"t":"2026-10-15T18:20:00Z","v":31482,"vw":27.290178},{"c":27.285,"h":27.2977,"l":27.28,"n":311,"o":27.2977,"t":"2026-10-15T18:25:00Z","v":28814,"vw":27.284454},{"c":27.285,"h":27.295,"l":27.28,"n":388,"o":27.285,"t":"2026-10-15T18:30:00Z","v":41630,"vw":27.28717},{"c":27.295,"h":27.3,"l":27.28,"n":299,"o":27.285,"t":"2026-10-15T18:35:00Z","v":22160,"vw":27.287601},{"c":27.305,"h":27.3177,"l":27.295,"n":343,"o":27.295,"t":"2026-10-15T18:40:00Z","v":42467,"vw":27.307069},{"c":27.39,"h":27.395,"l":27.305,"n":585,"o":27.305,"t":"2026-10-15T18:45:00Z","v":86838,"vw":27.352939},{"c":27.385,"h":27.4,"l":27.375,"n":338,"o":27.39,"t":"2026-10-15T18:50:00Z","v":41279,"vw":27.38676},{"c":27.345,"h":27.39,"l":27.335,"n":496,"o":27.385,"t":"2026-10-15T18:55:00Z","v":85773,"vw":27.358677},{"c":27.375,"h":27.375,"l":27.345,"n":426,"o":27.345,"t":"2026-10-15T19:00:00Z","v":98518,"vw":27.359456},{"c":27.402,"h":27.43,"l":27.375,"n":441,"o":27.3776,"t":"2026-10-15T19:05:00Z","v":104094,"vw":27.398073},{"c":27.405,"h":27.43,"l":27.39,"n":357,"o":27.41,"t":"2026-10-15T19:10:00Z","v":49242,"vw":27.409392},{"c":27.385,"h":27.41,"l":27.375,"n":303,"o":27.408,"t":"2026-10-15T19:15:00Z","v":50700,"vw":27.390867},{"c":27.415,"h":27.43,"l":27.385,"n":518,"o":27.385,"t":"2026-10-15T19:20:00Z","v":87950,"vw":27.41578},{"c":27.395,"h":27.4177,"l":27.39,"n":405,"o":27.415,"t":"2026-10-15T19:25:00Z","v":52084,"vw":27.405634},{"c":27.45,"h":27.455,"l":27.38,"n":622,"o":27.39,"t":"2026-10-15T19:30:00Z","v":157825,"vw":27.42335},{"c":27.445,"h":27.46,"l":27.44,"n":580,"o":27.445,"t":"2026-10-15T19:35:00Z","v":107817,"vw":27.451411},{"c":27.455,"h":27.46,"l":27.44,"n":603,"o":27.445,"t":"2026-10-15T19:40:00Z","v":93751,"vw":27.44955},{"c":27.415,"h":27.465,"l":27.41,"n":905,"o":27.455,"t":"2026-10-15T19:45:00Z","v":192060,"vw":27.436533},{"c":27.4,"h":27.43,"l":27.39,"n":1957,"o":27.41,"t":"2026-10-15T19:50:00Z","v":621699,"vw":27.408495},{"c":27.38,"h":27.45,"l":27.37,"n":3799,"o":27.4,"t":"2026-10-15T19:55:00Z","v":1207419,"vw":27.41569},{"c":27.34,"h":27.43,"l":27.34,"n":53,"o":27.37,"t":"2026-10-15T20:00:00Z","v":952776,"vw":27.390022},{"c":27.39,"h":27.39,"l":27.39,"n":4,"o":27.39,"t":"2026-10-15T20:05:00Z","v":393,"vw":27.39},{"c":27.38,"h":27.4349,"l":27.38,"n":5,"o":27.38,"t":"2026-10-15T20:10:00Z","v":889,"vw":27.392827},{"c":27.41,"h":27.41,"l":27.39,"n":7,"o":27.39,"t":"2026-10-15T20:15:00Z","v":513,"vw":27.395149}],"history":[{"c":44.14,"h":45.35,"l":43.354,"n":163533,"o":43.77,"t":"2024-10-14T04:00:00Z","v":22318336,"vw":44.515287},{"c":40.16,"h":42,"l":40.015,"n":171594,"o":41.565,"t":"2024-10-15T04:00:00Z","v":25545908,"vw":40.740094},{"c":40.54,"h":41.71,"l":40.4,"n":113676,"o":40.47,"t":"2024-10-16T04:00:00Z","v":17310344,"vw":41.015717},{"c":38.85,"h":39.74,"l":38.63,"n":117088,"o":39.42,"t":"2024-10-17T04:00:00Z","v":17418518,"vw":38.961178},{"c":39.98,"h":40.98,"l":39.56,"n":94503,"o":40.83,"t":"2024-10-18T04:00:00Z","v":15214145,"vw":39.995532},{"c":39.68,"h":39.91,"l":39.36,"n":59708,"o":39.46,"t":"2024-10-21T04:00:00Z","v":9582582,"vw":39.692577},{"c":40.35,"h":41.03,"l":39.44,"n":75748,"o":39.6,"t":"2024-10-22T04:00:00Z","v":11353199,"vw":40.416747},{"c":40,"h":41.18,"l":39.765,"n":79101,"o":40.785,"t":"2024-10-23T04:00:00Z","v":11646829,"vw":40.305117},{"c":39.33,"h":39.82,"l":38.8,"n":57425,"o":39.63,"t":"2024-10-24T04:00:00Z","v":8541779,"vw":39.226953},{"c":39.9,"h":40.9399,"l":39.72,"n":80839,"o":40.245,"t":"2024-10-25T04:00:00Z","v":10675420,"vw":40.294264},{"c":41.64,"h":41.88,"l":40.33,"n":90899,"o":40.46,"t":"2024-10-28T04:00:00Z","v":11411877,"vw":41.428504},{"c":41.14,"h":42.6,"l":41.01,"n":90715,"o":42.49,"t":"2024-10-29T04:00:00Z","v":14259116,"vw":41.448352},{"c":40.03,"h":40.42,"l":39.4609,"n":68224,"o":39.98,"t":"2024-10-30T04:00:00Z","v":7626141,"vw":40.109408},{"c":40.62,"h":40.73,"l":39.79,"n":78814,"o":40.28,"t":"2024-10-31T04:00:00Z","v":8319626,"vw":40.358903},{"c":40.44,"h":41.175,"l":40.33,"n":52615,"o":40.77,"t":"2024-11-01T04:00:00Z","v":6746147,"vw":40.66328},{"c":39.86,"h":40.92,"l":39.78,"n":67731,"o":40.275,"t":"2024-11-04T05:00:00Z","v":7358738,"vw":40.142109},{"c":40.03,"h":41.18,"l":39.94,"n":66186,"o":40.75,"t":"2024-11-05T05:00:00Z","v":7419899,"vw":40.296522},{"c":38.67,"h":39.03,"l":36.93,"n":126510,"o":38.065,"t":"2024-11-06T05:00:00Z","v":15031769,"vw":38.386565},{"c":41.23,"h":41.5,"l":40.07,"n":140303,"o":40.145,"t":"2024-11-07T05:00:00Z","v":16561709,"vw":40.901626},{"c":38.35,"h":40.2,"l":38.14,"n":122001,"o":39.79,"t":"2024-11-08T05:00:00Z","v":13967613,"vw":38.715286},{"c":39.02,"h":39.29,"l":38.615,"n":81243,"o":39.08,"t":"2024-11-11T05:00:00Z","v":12044314,"vw":39.043323},{"c":36.1,"h":36.92,"l":36.01,"n":158074,"o":36.91,"t":"2024-11-12T05:00:00Z","v":20709373,"vw":36.381395},{"c":35.69,"h":36.82,"l":35.56,"n":129860,"o":36.535,"t":"2024-11-13T05:00:00Z","v":18818589,"vw":35.927104},{"c":33.35,"h":35.43,"l":33.16,"n":247271,"o":35.43,"t":"2024-11-14T05:00:00Z","v":30434972,"vw":33.990046},{"c":35,"h":35.195,"l":33.66,"n":116870,"o":34.25,"t":"2024-11-15T05:00:00Z","v":17140243,"vw":34.534094},{"c":35.33,"h":35.7,"l":35.06,"n":62972,"o":35.43,"t":"2024-11-18T05:00:00Z","v":10652570,"vw":35.30109},{"c":35.19,"h":35.19,"l":34.5,"n":52560,"o":34.6,"t":"2024-11-19T05:00:00Z","v":8723025,"vw":34.993583},{"c":35.18,"h":35.49,"l":34.88,"n":53925,"o":35.48,"t":"2024-11-20T05:00:00Z","v":8285356,"vw":35.123171},{"c":35.38,"h":35.76,"l":35.1,"n":64929,"o":35.18,"t":"2024-11-21T05:00:00Z","v":9256761,"vw":35.478141},{"c":34.68,"h":35.4,"l":34.54,"n":80521,"o":35.202,"t":"2024-11-22T05:00:00Z","v":10254587,"vw":34.78083},{"c":34.51,"h":34.65,"l":34.03,"n":66671,"o":34.28,"t":"2024-11-25T05:00:00Z","v":10780538,"vw":34.392795},{"c":35.33,"h":35.5,"l":34.73,"n":67202,"o":35.21,"t":"2024-11-26T05:00:00Z","v":12297240,"vw":35.190428},{"c":37.19,"h":37.31,"l":36.57,"n":101294,"o":36.7,"t":"2024-11-27T05:00:00Z","v":15474985,"vw":37.055496},{"c":37.38,"h":37.41,"l":36.76,"n":54121,"o":37.16,"t":"2024-11-29T05:00:00Z","v":6108812,"vw":37.127973},{"c":37.47,"h":38.099,"l":37.24,"n":60456,"o":38,"t":"2024-12-02T05:00:00Z","v":7745089,"vw":37.562367},{"c":37.1,"h":37.61,"l":36.9494,"n":44205,"o":37.08,"t":"2024-12-03T05:00:00Z","v":5056509,"vw":37.239343},{"c":35.73,"h":36.565,"l":35.55,"n":78318,"o":36.4701,"t":"2024-12-04T05:00:00Z","v":14240169,"vw":35.767023},{"c":36.41,"h":36.74,"l":36.31,"n":57158,"o":36.435,"t":"2024-12-05T05:00:00Z","v":8938761,"vw":36.500709},{"c":37.18,"h":37.98,"l":37.16,"n":67891,"o":37.62,"t":"2024-12-06T05:00:00Z","v":11390614,"vw":37.48124},{"c":41.27,"h":42.73,"l":40.52,"n":193596,"o":40.62,"t":"2024-12-09T05:00:00Z","v":33201132,"vw":41.724443},{"c":39.565,"h":40.1506,"l":39.34,"n":80914,"o":39.79,"t":"2024-12-10T05:00:00Z","v":10131312,"vw":39.64727},{"c":38.21,"h":38.46,"l":37.85,"n":87902,"o":38.295,"t":"2024-12-11T05:00:00Z","v":11369649,"vw":38.174553},{"c":38.11,"h":38.12,"l":37.01,"n":71188,"o":37.41,"t":"2024-12-12T05:00:00Z","v":9606765,"vw":37.737771},{"c":37.29,"h":37.51,"l":36.915,"n":57302,"o":37.415,"t":"2024-12-13T05:00:00Z","v":7498065,"vw":37.156473},{"c":36.71,"h":36.98,"l":36.48,"n":59399,"o":36.74,"t":"2024-12-16T05:00:00Z","v":6836018,"vw":36.690368},{"c":37.27,"h":37.515,"l":36.4725,"n":47854,"o":36.625,"t":"2024-12-17T05:00:00Z","v":5980708,"vw":37.162592},{"c":36.44,"h":37.47,"l":36.31,"n":60651,"o":36.97,"t":"2024-12-18T05:00:00Z","v":6149693,"vw":36.854596},{"c":35.91,"h":36.73,"l":35.89,"n":52114,"o":36.56,"t":"2024-12-19T05:00:00Z","v":7279605,"vw":36.233507},{"c":35.64,"h":35.875,"l":35.05,"n":73341,"o":35.395,"t":"2024-12-20T05:00:00Z","v":12467946,"vw":35.623307},{"c":36.29,"h":36.37,"l":35.67,"n":53147,"o":35.78,"t":"2024-12-23T05:00:00Z","v":7293261,"vw":36.108835},{"c":36.46,"h":36.49,"l":36.1749,"n":18339,"o":36.42,"t":"2024-12-24T05:00:00Z","v":2140772,"vw":36.350179},{"c":36.13,"h":36.62,"l":36.065,"n":40248,"o":36.19,"t":"2024-12-26T05:00:00Z","v":4578714,"vw":36.219048},{"c":34.98,"h":35.26,"l":34.67,"n":69602,"o":35.2,"t":"2024-12-27T05:00:00Z","v":6635682,"vw":34.949869},{"c":34.26,"h":34.68,"l":34.04,"n":68686,"o":34.65,"t":"2024-12-30T05:00:00Z","v":12576759,"vw":34.283996},{"c":34.67,"h":35.24,"l":34.475,"n":53646,"o":34.86,"t":"2024-12-31T05:00:00Z","v":6339090,"vw":34.81884},{"c":34.23,"h":34.82,"l":34.09,"n":75235,"o":34.12,"t":"2025-01-02T05:00:00Z","v":6383670,"vw":34.379253},{"c":35.34,"h":35.36,"l":34.67,"n":93629,"o":34.67,"t":"2025-01-03T05:00:00Z","v":7170459,"vw":35.1211},{"c":35.14,"h":35.96,"l":34.935,"n":85307,"o":35.65,"t":"2025-01-06T05:00:00Z","v":8641746,"vw":35.361359},{"c":34.98,"h":35.3,"l":34.87,"n":49294,"o":34.87,"t":"2025-01-07T05:00:00Z","v":7231771,"vw":35.050101},{"c":34.72,"h":34.86,"l":34.295,"n":50110,"o":34.62,"t":"2025-01-08T05:00:00Z","v":5985996,"vw":34.580476},{"c":33.1,"h":33.61,"l":32.78,"n":94720,"o":33.575,"t":"2025-01-10T05:00:00Z","v":12721135,"vw":33.153601},{"c":33.39,"h":33.6,"l":32.99,"n":54221,"o":32.99,"t":"2025-01-13T05:00:00Z","v":7485923,"vw":33.42397},{"c":34.74,"h":35.34,"l":34.6799,"n":68805,"o":35.1,"t":"2025-01-14T05:00:00Z","v":9069337,"vw":34.847186},{"c":35.37,"h":35.7,"l":35.245,"n":50081,"o":35.7,"t":"2025-01-15T05:00:00Z","v":6495414,"vw":35.434366},{"c":35.42,"h":35.94,"l":35.38,"n":48871,"o":35.7,"t":"2025-01-16T05:00:00Z","v":6110676,"vw":35.51135},{"c":39,"h":39.24,"l":37.21,"n":177615,"o":37.37,"t":"2025-01-17T05:00:00Z","v":28483990,"vw":38.643043},{"c":38.5,"h":40.22,"l":38.4,"n":121282,"o":40.03,"t":"2025-01-21T05:00:00Z","v":16564979,"vw":38.742898},{"c":39.12,"h":39.3975,"l":38.67,"n":76158,"o":39.15,"t":"2025-01-22T05:00:00Z","v":12974860,"vw":39.145175},{"c":38.7,"h":38.9,"l":38.304,"n":58347,"o":38.86,"t":"2025-01-23T05:00:00Z","v":7291509,"vw":38.597507},{"c":40.72,"h":40.78,"l":39.575,"n":91151,"o":39.805,"t":"2025-01-24T05:00:00Z","v":11759010,"vw":40.255075},{"c":40.3,"h":40.72,"l":39.93,"n":81735,"o":40.6,"t":"2025-01-27T05:00:00Z","v":10170013,"vw":40.368506},{"c":41.07,"h":41.14,"l":39.83,"n":77116,"o":40.28,"t":"2025-01-28T05:00:00Z","v":7840719,"vw":40.401404},{"c":40.26,"h":41.47,"l":40.15,"n":73412,"o":41.11,"t":"2025-01-29T05:00:00Z","v":10791696,"vw":40.702099},{"c":42.3,"h":42.435,"l":40.12,"n":97424,"o":40.15,"t":"2025-01-30T05:00:00Z","v":11679950,"vw":41.876987},{"c":40.72,"h":42.02,"l":40.455,"n":93898,"o":41.845,"t":"2025-01-31T05:00:00Z","v":11072503,"vw":41.0656},{"c":40.03,"h":40.94,"l":38.89,"n":98104,"o":38.94,"t":"2025-02-03T05:00:00Z","v":10605113,"vw":40.260851},{"c":41.16,"h":42.25,"l":41.12,"n":92801,"o":41.65,"t":"2025-02-04T05:00:00Z","v":13452844,"vw":41.705568},{"c":39.81,"h":40.55,"l":39.685,"n":80098,"o":40.29,"t":"2025-02-05T05:00:00Z","v":10936955,"vw":39.986198},{"c":40.01,"h":40.64,"l":39.83,"n":73132,"o":40.45,"t":"2025-02-06T05:00:00Z","v":5359937,"vw":40.08594},{"c":40.17,"h":41.33,"l":39.86,"n":82407,"o":40.6,"t":"2025-02-07T05:00:00Z","v":8275902,"vw":40.426683},{"c":42.17,"h":42.31,"l":40.65,"n":98250,"o":41.43,"t":"2025-02-10T05:00:00Z","v":10885599,"vw":41.678173},{"c":40.8,"h":41.54,"l":40.4,"n":103021,"o":41.2,"t":"2025-02-11T05:00:00Z","v":18749183,"vw":40.994716},{"c":39.31,"h":40.03,"l":38.9034,"n":139768,"o":39.97,"t":"2025-02-12T05:00:00Z","v":19220068,"vw":39.373776},{"c":39.59,"h":39.66,"l":37.84,"n":94847,"o":38.15,"t":"2025-02-13T05:00:00Z","v":10155822,"vw":39.192517},{"c":41.38,"h":42.22,"l":40.98,"n":112940,"o":42.01,"t":"2025-02-14T05:00:00Z","v":13326392,"vw":41.455925},{"c":38.91,"h":40.2,"l":38.76,"n":155769,"o":40.185,"t":"2025-02-18T05:00:00Z","v":18769352,"vw":39.175275},{"c":39.19,"h":39.335,"l":38.59,"n":72235,"o":39.23,"t":"2025-02-19T05:00:00Z","v":10146292,"vw":39.08671},{"c":41.19,"h":42.93,"l":40.48,"n":183765,"o":41.465,"t":"2025-02-20T05:00:00Z","v":20896996,"vw":41.626413},{"c":42.42,"h":43.63,"l":41.54,"n":184804,"o":41.74,"t":"2025-02-21T05:00:00Z","v":22998409,"vw":42.645072},{"c":39.31,"h":40.99,"l":38.83,"n":202933,"o":40.76,"t":"2025-02-24T05:00:00Z","v":27908919,"vw":39.428686},{"c":40.07,"h":40.56,"l":39.77,"n":91785,"o":39.95,"t":"2025-02-25T05:00:00Z","v":16079929,"vw":40.121491},{"c":42.53,"h":43.5,"l":42.175,"n":139587,"o":42.8,"t":"2025-02-26T05:00:00Z","v":17009473,"vw":42.875216},{"c":42.54,"h":43.335,"l":42.04,"n":85797,"o":42.915,"t":"2025-02-27T05:00:00Z","v":10789815,"vw":42.78417},{"c":41.9,"h":41.92,"l":40.9,"n":68231,"o":40.965,"t":"2025-02-28T05:00:00Z","v":9714341,"vw":41.616718},{"c":40.24,"h":41.69,"l":39.96,"n":103993,"o":41.29,"t":"2025-03-03T05:00:00Z","v":15436474,"vw":40.664056},{"c":40.95,"h":41.63,"l":40.31,"n":85268,"o":40.615,"t":"2025-03-04T05:00:00Z","v":11817459,"vw":40.922927},{"c":43.76,"h":43.9,"l":41.92,"n":133107,"o":42.44,"t":"2025-03-05T05:00:00Z","v":19302168,"vw":43.196108},{"c":43.92,"h":46.445,"l":42.6903,"n":327268,"o":44.73,"t":"2025-03-06T05:00:00Z","v":46754383,"vw":44.406549},{"c":42.29,"h":43.7475,"l":41.75,"n":156069,"o":43.29,"t":"2025-03-07T05:00:00Z","v":22241533,"vw":42.573574},{"c":40.64,"h":41.8,"l":40.2,"n":149223,"o":41.16,"t":"2025-03-10T04:00:00Z","v":16387288,"vw":40.745834},{"c":40.75,"h":41.79,"l":40.36,"n":107752,"o":41.55,"t":"2025-03-11T04:00:00Z","v":13318469,"vw":40.897319},{"c":40.37,"h":40.67,"l":39.621,"n":79869,"o":40.25,"t":"2025-03-12T04:00:00Z","v":11661950,"vw":40.105751},{"c":41.24,"h":42.15,"l":40.492,"n":102063,"o":40.515,"t":"2025-03-13T04:00:00Z","v":16393161,"vw":41.560443},{"c":43.16,"h":43.38,"l":42.68,"n":93125,"o":43,"t":"2025-03-14T04:00:00Z","v":12370535,"vw":43.040502},{"c":45.21,"h":45.28,"l":43.3,"n":126918,"o":43.42,"t":"2025-03-17T04:00:00Z","v":15971346,"vw":44.756987},{"c":44.92,"h":45.75,"l":44.69,"n":95782,"o":45.675,"t":"2025-03-18T04:00:00Z","v":10885820,"vw":45.127293},{"c":44.83,"h":45.38,"l":44.26,"n":62115,"o":45.28,"t":"2025-03-19T04:00:00Z","v":6522971,"vw":44.772346},{"c":42.98,"h":43.5894,"l":42.41,"n":118631,"o":42.58,"t":"2025-03-20T04:00:00Z","v":17561077,"vw":43.00728},{"c":42.24,"h":42.46,"l":41.89,"n":78746,"o":42.08,"t":"2025-03-21T04:00:00Z","v":10837886,"vw":42.173954},{"c":42.57,"h":42.81,"l":42.03,"n":65885,"o":42.52,"t":"2025-03-24T04:00:00Z","v":8128762,"vw":42.54102},{"c":41.47,"h":42.62,"l":41.36,"n":68722,"o":41.75,"t":"2025-03-25T04:00:00Z","v":11454875,"vw":41.809818},{"c":41.78,"h":42.2999,"l":41.47,"n":72953,"o":41.84,"t":"2025-03-26T04:00:00Z","v":9396292,"vw":41.827947},{"c":42.89,"h":43.38,"l":41.8,"n":73347,"o":41.99,"t":"2025-03-27T04:00:00Z","v":9563568,"vw":42.98402},{"c":41.58,"h":42.205,"l":41.435,"n":60756,"o":41.99,"t":"2025-03-28T04:00:00Z","v":6737941,"vw":41.638389},{"c":41.12,"h":41.315,"l":40.55,"n":79458,"o":40.86,"t":"2025-03-31T04:00:00Z","v":7232056,"vw":41.015598},{"c":41.32,"h":41.69,"l":41.07,"n":78450,"o":41.31,"t":"2025-04-01T04:00:00Z","v":11027699,"vw":41.356439},{"c":41.09,"h":41.475,"l":40.675,"n":60212,"o":41.22,"t":"2025-04-02T04:00:00Z","v":6850376,"vw":40.999201},{"c":39.9,"h":40.2597,"l":39.21,"n":104001,"o":39.29,"t":"2025-04-03T04:00:00Z","v":10969154,"vw":39.934813},{"c":36.81,"h":36.9082,"l":34.86,"n":203173,"o":36.395,"t":"2025-04-04T04:00:00Z","v":25781397,"vw":36.23465},{"c":34.92,"h":36.97,"l":33.52,"n":226888,"o":34.415,"t":"2025-04-07T04:00:00Z","v":28861917,"vw":34.84961},{"c":33.02,"h":35.945,"l":32.715,"n":214342,"o":35.71,"t":"2025-04-08T04:00:00Z","v":26491234,"vw":34.294946},{"c":35.075,"h":35.65,"l":33.03,"n":214490,"o":33.385,"t":"2025-04-09T04:00:00Z","v":26780216,"vw":34.312087},{"c":35.58,"h":37.17,"l":34.99,"n":211712,"o":36.025,"t":"2025-04-10T04:00:00Z","v":24546350,"vw":36.097319},{"c":36.42,"h":36.7,"l":35.08,"n":174467,"o":36.24,"t":"2025-04-11T04:00:00Z","v":22648291,"vw":36.027786},{"c":38.18,"h":39.27,"l":37.65,"n":134085,"o":37.715,"t":"2025-04-14T04:00:00Z","v":18710168,"vw":38.469496},{"c":37.44,"h":37.76,"l":37.17,"n":87422,"o":37.755,"t":"2025-04-15T04:00:00Z","v":12425922,"vw":37.469181},{"c":35.33,"h":36.15,"l":35.05,"n":99839,"o":35.93,"t":"2025-04-16T04:00:00Z","v":16172146,"vw":35.64483},{"c":34.72,"h":35.775,"l":34.69,"n":97830,"o":35.58,"t":"2025-04-17T04:00:00Z","v":13869785,"vw":34.998721},{"c":34.06,"h":34.24,"l":33.08,"n":109591,"o":34.16,"t":"2025-04-21T04:00:00Z","v":14714102,"vw":33.608238},{"c":33.67,"h":34.26,"l":33.3,"n":136482,"o":33.885,"t":"2025-04-22T04:00:00Z","v":25811276,"vw":33.655058},{"c":33.56,"h":34.82,"l":33.47,"n":152368,"o":34.215,"t":"2025-04-23T04:00:00Z","v":20795841,"vw":34.046495},{"c":32.47,"h":32.6,"l":31.895,"n":145956,"o":32.32,"t":"2025-04-24T04:00:00Z","v":25415757,"vw":32.36558},{"c":32.53,"h":32.585,"l":31.8,"n":94016,"o":31.99,"t":"2025-04-25T04:00:00Z","v":14425445,"vw":32.391788},{"c":32.7,"h":33.175,"l":32.35,"n":70458,"o":32.595,"t":"2025-04-28T04:00:00Z","v":14246608,"vw":32.691857},{"c":32.88,"h":33.21,"l":32.845,"n":72134,"o":32.985,"t":"2025-04-29T04:00:00Z","v":10406617,"vw":32.989306},{"c":32.62,"h":32.67,"l":31.94,"n":71936,"o":32.58,"t":"2025-04-30T04:00:00Z","v":12113081,"vw":32.262202},{"c":32.85,"h":33.07,"l":32.525,"n":51143,"o":32.78,"t":"2025-05-01T04:00:00Z","v":6796812,"vw":32.80943},{"c":34.47,"h":34.645,"l":33.86,"n":92345,"o":34.37,"t":"2025-05-02T04:00:00Z","v":12543591,"vw":34.280779},{"c":34.06,"h":34.455,"l":33.95,"n":45288,"o":34.025,"t":"2025-05-05T04:00:00Z","v":6749253,"vw":34.19444},{"c":34.06,"h":34.31,"l":33.94,"n":69076,"o":34.04,"t":"2025-05-06T04:00:00Z","v":11487319,"vw":34.106008},{"c":33.82,"h":33.92,"l":33.37,"n":60455,"o":33.6,"t":"2025-05-07T04:00:00Z","v":6933129,"vw":33.728975},{"c":34.12,"h":34.37,"l":33.68,"n":51436,"o":34.09,"t":"2025-05-08T04:00:00Z","v":6830768,"vw":34.05913},{"c":33.86,"h":34.39,"l":33.82,"n":55828,"o":34.1,"t":"2025-05-09T04:00:00Z","v":6690967,"vw":34.004109},{"c":36.05,"h":36.24,"l":35.555,"n":146792,"o":35.9,"t":"2025-05-12T04:00:00Z","v":21421318,"vw":35.946571},{"c":37.25,"h":38.08,"l":35.32,"n":271176,"o":36.065,"t":"2025-05-13T04:00:00Z","v":39428970,"vw":37.195918},{"c":35.73,"h":37,"l":35.54,"n":114999,"o":36.79,"t":"2025-05-14T04:00:00Z","v":16957388,"vw":35.93117},{"c":34.35,"h":34.97,"l":33.95,"n":113904,"o":34.914,"t":"2025-05-15T04:00:00Z","v":19620591,"vw":34.231652},{"c":33.55,"h":33.92,"l":33.465,"n":107107,"o":33.88,"t":"2025-05-16T04:00:00Z","v":13346233,"vw":33.656313},{"c":33.69,"h":33.7,"l":33.03,"n":49386,"o":33.23,"t":"2025-05-19T04:00:00Z","v":7112633,"vw":33.429032},{"c":33.95,"h":34.46,"l":33.885,"n":62834,"o":34.08,"t":"2025-05-20T04:00:00Z","v":10704864,"vw":34.137781},{"c":33.65,"h":34.3,"l":33.545,"n":53670,"o":34.22,"t":"2025-05-21T04:00:00Z","v":8321355,"vw":33.898336},{"c":33.69,"h":33.97,"l":33.28,"n":57035,"o":33.6,"t":"2025-05-22T04:00:00Z","v":8963608,"vw":33.7102},{"c":33.35,"h":33.535,"l":33.1,"n":44634,"o":33.25,"t":"2025-05-23T04:00:00Z","v":6530919,"vw":33.396732},{"c":32.54,"h":32.89,"l":32.45,"n":68647,"o":32.865,"t":"2025-05-27T04:00:00Z","v":11839533,"vw":32.56545},{"c":31.58,"h":32.2,"l":31.555,"n":75880,"o":32.18,"t":"2025-05-28T04:00:00Z","v":13150800,"vw":31.785667},{"c":32.94,"h":33.12,"l":32.525,"n":84176,"o":32.99,"t":"2025-05-29T04:00:00Z","v":18270986,"vw":32.838895},{"c":32.41,"h":32.625,"l":31.98,"n":62447,"o":32.485,"t":"2025-05-30T04:00:00Z","v":11037470,"vw":32.38215},{"c":32.86,"h":32.9,"l":32.45,"n":52586,"o":32.59,"t":"2025-06-02T04:00:00Z","v":6943063,"vw":32.718259},{"c":32.41,"h":32.665,"l":32.25,"n":46367,"o":32.62,"t":"2025-06-03T04:00:00Z","v":7013132,"vw":32.465983},{"c":33.33,"h":33.5,"l":32.75,"n":77846,"o":32.775,"t":"2025-06-04T04:00:00Z","v":11293732,"vw":33.191124},{"c":33.09,"h":33.505,"l":32.895,"n":68916,"o":33.505,"t":"2025-06-05T04:00:00Z","v":10187585,"vw":33.187558},{"c":33.12,"h":33.15,"l":32.7,"n":42148,"o":32.89,"t":"2025-06-06T04:00:00Z","v":8489730,"vw":32.88676},{"c":33.94,"h":34.12,"l":33.6,"n":75551,"o":34.05,"t":"2025-06-09T04:00:00Z","v":11381435,"vw":33.845762},{"c":33.79,"h":33.96,"l":33.47,"n":43586,"o":33.96,"t":"2025-06-10T04:00:00Z","v":6061680,"vw":33.700638},{"c":33.73,"h":34.305,"l":33.7,"n":46483,"o":34.235,"t":"2025-06-11T04:00:00Z","v":6792168,"vw":33.876728},{"c":33.61,"h":33.8,"l":33.49,"n":41107,"o":33.58,"t":"2025-06-12T04:00:00Z","v":5265872,"vw":33.644606},{"c":32.76,"h":33.18,"l":32.625,"n":50460,"o":32.99,"t":"2025-06-13T04:00:00Z","v":6847223,"vw":32.85892},{"c":33.48,"h":33.7899,"l":33.18,"n":59654,"o":33.18,"t":"2025-06-16T04:00:00Z","v":9697838,"vw":33.575204},{"c":33.17,"h":33.9,"l":33.17,"n":56399,"o":33.56,"t":"2025-06-17T04:00:00Z","v":7943287,"vw":33.435637},{"c":32.5,"h":32.84,"l":32.31,"n":66316,"o":32.84,"t":"2025-06-18T04:00:00Z","v":9966106,"vw":32.557491},{"c":31.44,"h":32.115,"l":31.36,"n":85996,"o":32.115,"t":"2025-06-20T04:00:00Z","v":16387892,"vw":31.591429},{"c":31.59,"h":31.69,"l":31.2712,"n":51344,"o":31.5,"t":"2025-06-23T04:00:00Z","v":9278678,"vw":31.51396},{"c":32.58,"h":32.79,"l":32.095,"n":58404,"o":32.32,"t":"2025-06-24T04:00:00Z","v":10894282,"vw":32.458339},{"c":32.94,"h":33.275,"l":32.76,"n":59199,"o":33.03,"t":"2025-06-25T04:00:00Z","v":8387230,"vw":32.93621},{"c":33.26,"h":33.29,"l":32.88,"n":42715,"o":33.125,"t":"2025-06-26T04:00:00Z","v":6795936,"vw":33.163702},{"c":33.07,"h":33.27,"l":32.9113,"n":45553,"o":33.265,"t":"2025-06-27T04:00:00Z","v":7636421,"vw":33.104173},{"c":32.64,"h":32.675,"l":32.18,"n":51490,"o":32.56,"t":"2025-06-30T04:00:00Z","v":7922906,"vw":32.525035},{"c":32.7,"h":32.96,"l":32.19,"n":45932,"o":32.435,"t":"2025-07-01T04:00:00Z","v":6415475,"vw":32.7105},{"c":32.47,"h":32.59,"l":32.005,"n":59744,"o":32.59,"t":"2025-07-02T04:00:00Z","v":10078880,"vw":32.32816},{"c":32.07,"h":32.3,"l":31.915,"n":40885,"o":31.985,"t":"2025-07-03T04:00:00Z","v":5948414,"vw":32.03167},{"c":32.02,"h":32.52,"l":31.845,"n":53082,"o":31.88,"t":"2025-07-07T04:00:00Z","v":6779728,"vw":32.133792},{"c":32.7,"h":33.18,"l":32.45,"n":63292,"o":32.49,"t":"2025-07-08T04:00:00Z","v":8190382,"vw":32.814603},{"c":31.6,"h":32.07,"l":31.4,"n":87977,"o":32.055,"t":"2025-07-09T04:00:00Z","v":12983558,"vw":31.59877},{"c":31.22,"h":31.45,"l":31.13,"n":62215,"o":31.37,"t":"2025-07-10T04:00:00Z","v":10081104,"vw":31.264601},{"c":31.1,"h":31.51,"l":31.05,"n":48057,"o":31.36,"t":"2025-07-11T04:00:00Z","v":7774208,"vw":31.192501},{"c":30.8,"h":31.105,"l":30.71,"n":53477,"o":31.02,"t":"2025-07-14T04:00:00Z","v":8442754,"vw":30.832492},{"c":32.04,"h":32.2,"l":31.555,"n":91563,"o":31.75,"t":"2025-07-15T04:00:00Z","v":16352709,"vw":31.925416},{"c":31.64,"h":31.8,"l":31.36,"n":44559,"o":31.78,"t":"2025-07-16T04:00:00Z","v":7506649,"vw":31.613208},{"c":32.69,"h":32.81,"l":31.56,"n":79105,"o":31.6,"t":"2025-07-17T04:00:00Z","v":12359306,"vw":32.425806},{"c":33.92,"h":34.54,"l":33.6501,"n":134274,"o":34,"t":"2025-07-18T04:00:00Z","v":23776777,"vw":34.040568},{"c":33.4,"h":33.88,"l":33.16,"n":74704,"o":33.55,"t":"2025-07-21T04:00:00Z","v":10481438,"vw":33.500776},{"c":33.88,"h":33.99,"l":33.18,"n":59979,"o":33.49,"t":"2025-07-22T04:00:00Z","v":10338589,"vw":33.681454},{"c":33.93,"h":34.315,"l":33.83,"n":51358,"o":34.245,"t":"2025-07-23T04:00:00Z","v":8726203,"vw":34.014263},{"c":33.47,"h":33.98,"l":33.3122,"n":54563,"o":33.93,"t":"2025-07-24T04:00:00Z","v":7713781,"vw":33.556515},{"c":33.18,"h":33.31,"l":32.98,"n":34440,"o":33.15,"t":"2025-07-25T04:00:00Z","v":4898006,"vw":33.121898},{"c":33.22,"h":33.65,"l":33.06,"n":38810,"o":33.38,"t":"2025-07-28T04:00:00Z","v":5788343,"vw":33.286872},{"c":32.22,"h":33.265,"l":32.13,"n":72141,"o":33.2,"t":"2025-07-29T04:00:00Z","v":11111479,"vw":32.524057},{"c":31.75,"h":32.17,"l":31.5847,"n":65217,"o":32.06,"t":"2025-07-30T04:00:00Z","v":9185088,"vw":31.880805},{"c":31.49,"h":31.91,"l":31.08,"n":66795,"o":31.27,"t":"2025-07-31T04:00:00Z","v":12633630,"vw":31.511883},{"c":30.91,"h":31.17,"l":30.6,"n":71604,"o":31.12,"t":"2025-08-01T04:00:00Z","v":11472684,"vw":30.841676},{"c":31.62,"h":31.66,"l":31.17,"n":51813,"o":31.468,"t":"2025-08-04T04:00:00Z","v":9410715,"vw":31.452676},{"c":31.34,"h":31.61,"l":31.31,"n":43364,"o":31.4,"t":"2025-08-05T04:00:00Z","v":5967147,"vw":31.426318},{"c":31.34,"h":31.42,"l":30.97,"n":37874,"o":31.29,"t":"2025-08-06T04:00:00Z","v":4616654,"vw":31.230174},{"c":31.75,"h":31.83,"l":31.52,"n":37221,"o":31.66,"t":"2025-08-07T04:00:00Z","v":4975833,"vw":31.649241},{"c":31.49,"h":31.5,"l":31.185,"n":35037,"o":31.42,"t":"2025-08-08T04:00:00Z","v":4302804,"vw":31.351638},{"c":31.18,"h":31.56,"l":31.05,"n":58668,"o":31.225,"t":"2025-08-11T04:00:00Z","v":7617970,"vw":31.19062},{"c":32.12,"h":32.198,"l":31.41,"n":60147,"o":31.46,"t":"2025-08-12T04:00:00Z","v":8489073,"vw":31.947971},{"c":32.51,"h":32.8,"l":32.115,"n":103937,"o":32.725,"t":"2025-08-13T04:00:00Z","v":16590568,"vw":32.395594},{"c":31.58,"h":32.77,"l":31.16,"n":165746,"o":31.9,"t":"2025-08-14T04:00:00Z","v":24556776,"vw":31.729142},{"c":31.7,"h":31.81,"l":31.12,"n":95951,"o":31.12,"t":"2025-08-15T04:00:00Z","v":14059807,"vw":31.555809},{"c":31.77,"h":32.48,"l":31.68,"n":65908,"o":31.99,"t":"2025-08-18T04:00:00Z","v":9849970,"vw":31.9024},{"c":31.24,"h":31.85,"l":31.13,"n":49793,"o":31.52,"t":"2025-08-19T04:00:00Z","v":8780074,"vw":31.345355},{"c":31.17,"h":31.45,"l":30.96,"n":36252,"o":31.26,"t":"2025-08-20T04:00:00Z","v":7150407,"vw":31.163186},{"c":31.18,"h":31.3,"l":30.95,"n":36649,"o":30.98,"t":"2025-08-21T04:00:00Z","v":5007992,"vw":31.155208},{"c":31.88,"h":31.96,"l":31.2,"n":68493,"o":31.31,"t":"2025-08-22T04:00:00Z","v":12016228,"vw":31.753286},{"c":31.99,"h":32.425,"l":31.985,"n":54345,"o":32.215,"t":"2025-08-25T04:00:00Z","v":9985576,"vw":32.171935},{"c":31.81,"h":32.37,"l":31.76,"n":40105,"o":32.1,"t":"2025-08-26T04:00:00Z","v":5606213,"vw":31.936409},{"c":30.82,"h":30.88,"l":30.5507,"n":87014,"o":30.8,"t":"2025-08-27T04:00:00Z","v":16777306,"vw":30.728187},{"c":30.39,"h":30.45,"l":29.9,"n":92560,"o":30.13,"t":"2025-08-28T04:00:00Z","v":18320573,"vw":30.257992},{"c":31.07,"h":31.34,"l":30.5,"n":102258,"o":30.755,"t":"2025-08-29T04:00:00Z","v":18807178,"vw":31.047215},{"c":31.58,"h":31.62,"l":30.205,"n":85679,"o":30.55,"t":"2025-09-02T04:00:00Z","v":16122211,"vw":31.100297},{"c":31.2,"h":31.33,"l":30.8663,"n":62041,"o":31,"t":"2025-09-03T04:00:00Z","v":9620810,"vw":31.157465},{"c":30.93,"h":31.14,"l":30.61,"n":58177,"o":31.02,"t":"2025-09-04T04:00:00Z","v":13222479,"vw":30.87603},{"c":31.45,"h":31.45,"l":30.955,"n":65575,"o":31.39,"t":"2025-09-05T04:00:00Z","v":13874546,"vw":31.249819},{"c":32.85,"h":32.87,"l":31.6,"n":110748,"o":31.66,"t":"2025-09-08T04:00:00Z","v":21711589,"vw":32.386027},{"c":33.87,"h":33.93,"l":32.75,"n":161579,"o":33.02,"t":"2025-09-09T04:00:00Z","v":27784503,"vw":33.478002},{"c":33.32,"h":33.88,"l":33.075,"n":105952,"o":33.87,"t":"2025-09-10T04:00:00Z","v":20033880,"vw":33.367324},{"c":34.395,"h":34.46,"l":33.27,"n":125671,"o":33.33,"t":"2025-09-11T04:00:00Z","v":23040701,"vw":34.066191},{"c":33.67,"h":34.27,"l":33.61,"n":122611,"o":34.235,"t":"2025-09-12T04:00:00Z","v":20314018,"vw":33.830617},{"c":33.62,"h":34.32,"l":33.37,"n":109891,"o":34.21,"t":"2025-09-15T04:00:00Z","v":19129591,"vw":33.80044},{"c":34.71,"h":34.94,"l":33.14,"n":172146,"o":33.47,"t":"2025-09-16T04:00:00Z","v":27885428,"vw":34.312151},{"c":35.24,"h":35.685,"l":34.5502,"n":157235,"o":35.445,"t":"2025-09-17T04:00:00Z","v":31709686,"vw":35.096102},{"c":35.38,"h":35.575,"l":34.52,"n":127078,"o":34.725,"t":"2025-09-18T04:00:00Z","v":26354209,"vw":35.12938},{"c":35.1,"h":36.055,"l":35.06,"n":128866,"o":35.73,"t":"2025-09-19T04:00:00Z","v":28939064,"vw":35.56724},{"c":33.93,"h":34.91,"l":33.855,"n":121846,"o":34.84,"t":"2025-09-22T04:00:00Z","v":21413797,"vw":34.246829},{"c":32.94,"h":34.15,"l":32.92,"n":135088,"o":33.41,"t":"2025-09-23T04:00:00Z","v":20467919,"vw":33.489566},{"c":34.83,"h":35.8,"l":33.87,"n":200304,"o":34.11,"t":"2025-09-24T04:00:00Z","v":34013513,"vw":35.048553},{"c":35.17,"h":35.745,"l":34.395,"n":141523,"o":35.34,"t":"2025-09-25T04:00:00Z","v":22362302,"vw":35.183068},{"c":34.5,"h":35.03,"l":34.18,"n":94246,"o":34.785,"t":"2025-09-26T04:00:00Z","v":14737538,"vw":34.617365},{"c":35.64,"h":35.7,"l":35.1244,"n":102709,"o":35.285,"t":"2025-09-29T04:00:00Z","v":16570500,"vw":35.391747},{"c":34.98,"h":35.9451,"l":34.71,"n":117600,"o":35.65,"t":"2025-09-30T04:00:00Z","v":25025988,"vw":35.132639},{"c":36.17,"h":36.33,"l":35.22,"n":139050,"o":35.3,"t":"2025-10-01T04:00:00Z","v":21279546,"vw":35.924994},{"c":35.98,"h":36.86,"l":35.85,"n":139398,"o":36.745,"t":"2025-10-02T04:00:00Z","v":21720498,"vw":36.212555},{"c":35.4,"h":36.23,"l":35.065,"n":102097,"o":36.16,"t":"2025-10-03T04:00:00Z","v":15225021,"vw":35.58186},{"c":35.91,"h":36.08,"l":35.11,"n":84151,"o":35.28,"t":"2025-10-06T04:00:00Z","v":11856827,"vw":35.794365},{"c":34.89,"h":36.14,"l":34.7226,"n":89891,"o":36.035,"t":"2025-10-07T04:00:00Z","v":14372374,"vw":35.0894},{"c":34.98,"h":35.11,"l":34.24,"n":81817,"o":34.805,"t":"2025-10-08T04:00:00Z","v":12424665,"vw":34.629796},{"c":33.97,"h":34.98,"l":33.75,"n":151183,"o":34.9,"t":"2025-10-09T04:00:00Z","v":17371890,"vw":34.081396},{"c":31.85,"h":34.19,"l":31.35,"n":231465,"o":33.875,"t":"2025-10-10T04:00:00Z","v":38090130,"vw":32.243211},{"c":33.25,"h":33.59,"l":32.61,"n":135498,"o":32.915,"t":"2025-10-13T04:00:00Z","v":24982503,"vw":33.218584},{"c":32.71,"h":33.03,"l":32.18,"n":91157,"o":32.5,"t":"2025-10-14T04:00:00Z","v":12008335,"vw":32.660805},{"c":33.14,"h":33.5,"l":32.845,"n":79457,"o":33.09,"t":"2025-10-15T04:00:00Z","v":11346831,"vw":33.218575},{"c":32.74,"h":33.41,"l":32.67,"n":57663,"o":33.22,"t":"2025-10-16T04:00:00Z","v":7938769,"vw":33.000694},{"c":33.07,"h":33.34,"l":32.16,"n":73770,"o":32.35,"t":"2025-10-17T04:00:00Z","v":9941270,"vw":32.909694},{"c":33.76,"h":33.9,"l":32.58,"n":90600,"o":33,"t":"2025-10-20T04:00:00Z","v":14131706,"vw":33.521312},{"c":32.83,"h":33.1665,"l":32.76,"n":68499,"o":33.01,"t":"2025-10-21T04:00:00Z","v":9304259,"vw":32.937232},{"c":32.46,"h":32.865,"l":32.165,"n":65041,"o":32.61,"t":"2025-10-22T04:00:00Z","v":9970133,"vw":32.507728},{"c":33.18,"h":33.375,"l":32.82,"n":74311,"o":32.895,"t":"2025-10-23T04:00:00Z","v":10962017,"vw":33.153796},{"c":33.19,"h":33.55,"l":33.04,"n":59264,"o":33.475,"t":"2025-10-24T04:00:00Z","v":8421720,"vw":33.226193},{"c":34.2,"h":34.38,"l":34.035,"n":75210,"o":34.22,"t":"2025-10-27T04:00:00Z","v":10583283,"vw":34.18935},{"c":34.53,"h":34.77,"l":33.82,"n":70470,"o":33.99,"t":"2025-10-28T04:00:00Z","v":12463938,"vw":34.35072},{"c":34.36,"h":35.0588,"l":34.1118,"n":80036,"o":35.02,"t":"2025-10-29T04:00:00Z","v":10317325,"vw":34.583542},{"c":33.37,"h":33.75,"l":33.055,"n":78692,"o":33.25,"t":"2025-10-30T04:00:00Z","v":10339883,"vw":33.411518},{"c":33.04,"h":33.26,"l":32.66,"n":57891,"o":32.91,"t":"2025-10-31T04:00:00Z","v":8086654,"vw":33.019867},{"c":32.78,"h":33,"l":32.3,"n":53733,"o":33,"t":"2025-11-03T05:00:00Z","v":7712008,"vw":32.662689},{"c":31.82,"h":32.3551,"l":31.68,"n":86786,"o":31.84,"t":"2025-11-04T05:00:00Z","v":11183195,"vw":32.004268},{"c":32.04,"h":32.09,"l":31.64,"n":53662,"o":31.89,"t":"2025-11-05T05:00:00Z","v":7422789,"vw":31.920459},{"c":31.95,"h":32.665,"l":31.72,"n":65922,"o":32.52,"t":"2025-11-06T05:00:00Z","v":8388577,"vw":32.10944},{"c":31.79,"h":31.9,"l":30.95,"n":84805,"o":31.385,"t":"2025-11-07T05:00:00Z","v":10591318,"vw":31.46496},{"c":31.41,"h":31.53,"l":31.08,"n":85830,"o":31.49,"t":"2025-11-10T05:00:00Z","v":13963573,"vw":31.313299},{"c":31.61,"h":31.925,"l":31.43,"n":73094,"o":31.82,"t":"2025-11-11T05:00:00Z","v":10870611,"vw":31.659559},{"c":31.25,"h":31.93,"l":31.11,"n":100096,"o":31.93,"t":"2025-11-12T05:00:00Z","v":14927498,"vw":31.353492},{"c":30.71,"h":31.8,"l":30.18,"n":183577,"o":31.445,"t":"2025-11-13T05:00:00Z","v":31428175,"vw":30.892772},{"c":29.31,"h":30.1,"l":29.01,"n":173951,"o":29.555,"t":"2025-11-14T05:00:00Z","v":30566465,"vw":29.599055},{"c":29.54,"h":30.15,"l":29.365,"n":104141,"o":29.43,"t":"2025-11-17T05:00:00Z","v":16398318,"vw":29.724272},{"c":29.45,"h":29.735,"l":29.02,"n":93605,"o":29.1,"t":"2025-11-18T05:00:00Z","v":11462056,"vw":29.474426},{"c":28.875,"h":29.43,"l":28.715,"n":88852,"o":29.27,"t":"2025-11-19T05:00:00Z","v":13343345,"vw":28.964854},{"c":28.39,"h":29.5,"l":28.34,"n":89155,"o":29.065,"t":"2025-11-20T05:00:00Z","v":13790306,"vw":28.786983},{"c":28.93,"h":29.11,"l":28.21,"n":85922,"o":28.255,"t":"2025-11-21T05:00:00Z","v":11966744,"vw":28.673791},{"c":29.06,"h":29.165,"l":28.7716,"n":61016,"o":28.935,"t":"2025-11-24T05:00:00Z","v":11968574,"vw":29.010994},{"c":29.14,"h":29.38,"l":28.94,"n":73766,"o":29.1,"t":"2025-11-25T05:00:00Z","v":10999842,"vw":29.186735},{"c":29.42,"h":29.73,"l":29.01,"n":67257,"o":29.475,"t":"2025-11-26T05:00:00Z","v":12656973,"vw":29.452157},{"c":29.83,"h":29.99,"l":29.735,"n":39283,"o":29.85,"t":"2025-11-28T05:00:00Z","v":6417237,"vw":29.844054},{"c":29.89,"h":30.14,"l":29.89,"n":62255,"o":29.95,"t":"2025-12-01T05:00:00Z","v":10819710,"vw":29.980724},{"c":30.05,"h":30.155,"l":29.61,"n":45557,"o":29.8,"t":"2025-12-02T05:00:00Z","v":5958974,"vw":29.893912},{"c":29.87,"h":30.015,"l":29.6,"n":38597,"o":29.69,"t":"2025-12-03T05:00:00Z","v":5206686,"vw":29.888605},{"c":29.74,"h":30.02,"l":29.69,"n":42159,"o":29.88,"t":"2025-12-04T05:00:00Z","v":6441130,"vw":29.806187},{"c":29.9,"h":30.1397,"l":29.85,"n":39535,"o":29.98,"t":"2025-12-05T05:00:00Z","v":5238848,"vw":30.003757},{"c":29.92,"h":30.03,"l":29.75,"n":40909,"o":29.86,"t":"2025-12-08T05:00:00Z","v":6452736,"vw":29.893995},{"c":29.7,"h":29.715,"l":29.11,"n":53173,"o":29.13,"t":"2025-12-09T05:00:00Z","v":8579202,"vw":29.461273},{"c":29.61,"h":29.8999,"l":29.572,"n":53005,"o":29.572,"t":"2025-12-10T05:00:00Z","v":7067187,"vw":29.689298},{"c":29.54,"h":29.61,"l":29.3,"n":50673,"o":29.43,"t":"2025-12-11T05:00:00Z","v":8783543,"vw":29.502526},{"c":29.44,"h":29.93,"l":29.31,"n":50335,"o":29.61,"t":"2025-12-12T05:00:00Z","v":7582426,"vw":29.559108},{"c":28.85,"h":29.38,"l":28.84,"n":51832,"o":29.32,"t":"2025-12-15T05:00:00Z","v":7265222,"vw":29.053017},{"c":28.85,"h":28.86,"l":28.32,"n":55977,"o":28.44,"t":"2025-12-16T05:00:00Z","v":8175541,"vw":28.690815},{"c":28.6,"h":29.18,"l":28.555,"n":49491,"o":28.93,"t":"2025-12-17T05:00:00Z","v":6603834,"vw":28.80183},{"c":28.8,"h":29.09,"l":28.775,"n":48999,"o":28.905,"t":"2025-12-18T05:00:00Z","v":6832441,"vw":28.931674},{"c":28.82,"h":29,"l":28.61,"n":57024,"o":28.64,"t":"2025-12-19T05:00:00Z","v":9963780,"vw":28.79531},{"c":29.09,"h":29.14,"l":28.8,"n":49540,"o":28.88,"t":"2025-12-22T05:00:00Z","v":9558620,"vw":29.030321},{"c":29.08,"h":29.08,"l":28.73,"n":48664,"o":29,"t":"2025-12-23T05:00:00Z","v":6847379,"vw":28.923298},{"c":29.17,"h":29.4368,"l":29.03,"n":26159,"o":29.04,"t":"2025-12-24T05:00:00Z","v":4152289,"vw":29.260076},{"c":29.4,"h":29.4399,"l":29.06,"n":38317,"o":29.29,"t":"2025-12-26T05:00:00Z","v":4767858,"vw":29.321576},{"c":29.27,"h":29.28,"l":28.76,"n":77627,"o":28.9,"t":"2025-12-29T05:00:00Z","v":13141030,"vw":29.090343},{"c":28.71,"h":29.27,"l":28.685,"n":59452,"o":29.195,"t":"2025-12-30T05:00:00Z","v":10284247,"vw":28.842747},{"c":28.7,"h":28.74,"l":28.51,"n":42285,"o":28.61,"t":"2025-12-31T05:00:00Z","v":8272184,"vw":28.630755},{"c":29.53,"h":29.595,"l":29.02,"n":72033,"o":29.585,"t":"2026-01-02T05:00:00Z","v":12077131,"vw":29.39095},{"c":29.65,"h":29.865,"l":28.86,"n":62836,"o":29.12,"t":"2026-01-05T05:00:00Z","v":11020572,"vw":29.500232},{"c":29.6,"h":30,"l":29.5746,"n":59648,"o":29.79,"t":"2026-01-06T05:00:00Z","v":9735524,"vw":29.772531},{"c":29.03,"h":29.26,"l":28.8637,"n":54558,"o":29.26,"t":"2026-01-07T05:00:00Z","v":8705555,"vw":29.016755},{"c":29.67,"h":29.725,"l":28.64,"n":70645,"o":28.73,"t":"2026-01-08T05:00:00Z","v":10892877,"vw":29.469202},{"c":29.45,"h":29.765,"l":29.365,"n":42533,"o":29.65,"t":"2026-01-09T05:00:00Z","v":6221608,"vw":29.509638},{"c":30.73,"h":30.979,"l":29.89,"n":93143,"o":29.91,"t":"2026-01-12T05:00:00Z","v":15581997,"vw":30.579682},{"c":29.88,"h":30.475,"l":29.76,"n":77121,"o":30.388,"t":"2026-01-13T05:00:00Z","v":11961209,"vw":30.037738},{"c":29.83,"h":30.195,"l":29.56,"n":65314,"o":29.595,"t":"2026-01-14T05:00:00Z","v":8962974,"vw":29.910701},{"c":29.41,"h":29.79,"l":29.055,"n":67908,"o":29.71,"t":"2026-01-15T05:00:00Z","v":9606695,"vw":29.360358},{"c":28.9,"h":29.32,"l":28.57,"n":69495,"o":29.26,"t":"2026-01-16T05:00:00Z","v":10720928,"vw":28.80481},{"c":28.38,"h":28.86,"l":28.34,"n":59154,"o":28.5,"t":"2026-01-20T05:00:00Z","v":8556283,"vw":28.540771},{"c":29.07,"h":29.335,"l":28.7181,"n":56843,"o":28.945,"t":"2026-01-21T05:00:00Z","v":13987712,"vw":29.032274},{"c":30,"h":30.155,"l":29.38,"n":80558,"o":29.39,"t":"2026-01-22T05:00:00Z","v":13027554,"vw":29.984388},{"c":29.84,"h":29.975,"l":29.5,"n":48580,"o":29.55,"t":"2026-01-23T05:00:00Z","v":7592756,"vw":29.809784},{"c":29.78,"h":30.015,"l":29.49,"n":44499,"o":29.78,"t":"2026-01-26T05:00:00Z","v":7040848,"vw":29.804891},{"c":29.5,"h":29.57,"l":29.04,"n":59353,"o":29.2,"t":"2026-01-27T05:00:00Z","v":9219256,"vw":29.302426},{"c":29.23,"h":29.7,"l":29.095,"n":47683,"o":29.65,"t":"2026-01-28T05:00:00Z","v":8432289,"vw":29.359728},{"c":29.07,"h":29.82,"l":28.825,"n":63430,"o":29.475,"t":"2026-01-29T05:00:00Z","v":11682377,"vw":29.19308},{"c":28.48,"h":29.04,"l":28.33,"n":62839,"o":28.9,"t":"2026-01-30T05:00:00Z","v":9416487,"vw":28.594023},{"c":28.53,"h":28.715,"l":28.18,"n":54414,"o":28.28,"t":"2026-02-02T05:00:00Z","v":7621144,"vw":28.525384},{"c":28.04,"h":28.295,"l":27.7,"n":73987,"o":28.1,"t":"2026-02-03T05:00:00Z","v":11786395,"vw":27.962524},{"c":27.55,"h":27.84,"l":27.16,"n":83846,"o":27.73,"t":"2026-02-04T05:00:00Z","v":13923096,"vw":27.449113},{"c":27.32,"h":27.67,"l":27.225,"n":79045,"o":27.56,"t":"2026-02-05T05:00:00Z","v":10774672,"vw":27.430282},{"c":28.07,"h":28.11,"l":27.5,"n":54473,"o":27.6,"t":"2026-02-06T05:00:00Z","v":8876239,"vw":27.877652},{"c":28.01,"h":28.25,"l":27.615,"n":50486,"o":27.75,"t":"2026-02-09T05:00:00Z","v":7502270,"vw":27.989411},{"c":28.35,"h":28.71,"l":27.925,"n":53571,"o":28.12,"t":"2026-02-10T05:00:00Z","v":7784201,"vw":28.420827},{"c":28.27,"h":28.31,"l":27.8701,"n":43680,"o":28.04,"t":"2026-02-11T05:00:00Z","v":5828630,"vw":28.109072},{"c":27.52,"h":27.88,"l":27.02,"n":72785,"o":27.86,"t":"2026-02-12T05:00:00Z","v":13130500,"vw":27.406372},{"c":27.14,"h":27.475,"l":27.03,"n":56635,"o":27.05,"t":"2026-02-13T05:00:00Z","v":8908484,"vw":27.225095},{"c":27.33,"h":27.48,"l":26.95,"n":46804,"o":27.14,"t":"2026-02-17T05:00:00Z","v":6222765,"vw":27.25822},{"c":27.41,"h":27.615,"l":27.325,"n":29117,"o":27.51,"t":"2026-02-18T05:00:00Z","v":3780103,"vw":27.464025},{"c":27.27,"h":27.45,"l":27.075,"n":39975,"o":27.42,"t":"2026-02-19T05:00:00Z","v":5254816,"vw":27.22487},{"c":27.41,"h":27.52,"l":26.715,"n":60581,"o":26.8,"t":"2026-02-20T05:00:00Z","v":8653546,"vw":27.230395},{"c":27.23,"h":27.6,"l":27,"n":48933,"o":27.56,"t":"2026-02-23T05:00:00Z","v":7434957,"vw":27.233828},{"c":27.52,"h":27.625,"l":27.15,"n":35709,"o":27.3,"t":"2026-02-24T05:00:00Z","v":5391663,"vw":27.45916},{"c":27.54,"h":27.585,"l":27.215,"n":37571,"o":27.46,"t":"2026-02-25T05:00:00Z","v":4549518,"vw":27.429151},{"c":26.98,"h":27.06,"l":26.675,"n":64579,"o":26.815,"t":"2026-02-26T05:00:00Z","v":9675961,"vw":26.888413},{"c":26.53,"h":26.735,"l":26.4,"n":56040,"o":26.57,"t":"2026-02-27T05:00:00Z","v":7859085,"vw":26.549165},{"c":26.35,"h":26.355,"l":25.65,"n":69780,"o":25.71,"t":"2026-03-02T05:00:00Z","v":9508400,"vw":26.10417},{"c":25.64,"h":25.79,"l":25.015,"n":96232,"o":25.32,"t":"2026-03-03T05:00:00Z","v":16010531,"vw":25.372008},{"c":25.4,"h":25.435,"l":25.1501,"n":103852,"o":25.375,"t":"2026-03-04T05:00:00Z","v":17397565,"vw":25.2988},{"c":25.47,"h":25.49,"l":24.508,"n":151569,"o":24.51,"t":"2026-03-05T05:00:00Z","v":27911387,"vw":25.094902},{"c":27.03,"h":27.335,"l":26.23,"n":130931,"o":26.36,"t":"2026-03-06T05:00:00Z","v":22887771,"vw":26.92192},{"c":27.47,"h":27.56,"l":26.81,"n":83990,"o":26.94,"t":"2026-03-09T04:00:00Z","v":12765084,"vw":27.272291},{"c":27.73,"h":28.18,"l":27.515,"n":76228,"o":27.59,"t":"2026-03-10T04:00:00Z","v":11580598,"vw":27.908779},{"c":28.11,"h":28.155,"l":27.78,"n":49341,"o":27.825,"t":"2026-03-11T04:00:00Z","v":8804186,"vw":27.985549},{"c":27.94,"h":28.365,"l":27.91,"n":65074,"o":28.07,"t":"2026-03-12T04:00:00Z","v":10072579,"vw":28.109536},{"c":28.32,"h":28.515,"l":28.105,"n":57598,"o":28.26,"t":"2026-03-13T04:00:00Z","v":9203659,"vw":28.308155},{"c":28.49,"h":29.24,"l":28.28,"n":86038,"o":28.47,"t":"2026-03-16T04:00:00Z","v":13710528,"vw":28.829493},{"c":28.54,"h":28.7899,"l":28.48,"n":40455,"o":28.58,"t":"2026-03-17T04:00:00Z","v":6777868,"vw":28.611688},{"c":28.2,"h":28.86,"l":28.19,"n":49777,"o":28.42,"t":"2026-03-18T04:00:00Z","v":6810067,"vw":28.396866},{"c":28.02,"h":28.16,"l":27.15,"n":76887,"o":27.3,"t":"2026-03-19T04:00:00Z","v":12200585,"vw":27.768226},{"c":27.27,"h":27.79,"l":27.085,"n":57128,"o":27.71,"t":"2026-03-20T04:00:00Z","v":11150443,"vw":27.333923},{"c":27.54,"h":27.79,"l":27.35,"n":66585,"o":27.46,"t":"2026-03-23T04:00:00Z","v":9641629,"vw":27.600142},{"c":27.47,"h":27.5673,"l":27.235,"n":48994,"o":27.325,"t":"2026-03-24T04:00:00Z","v":8730627,"vw":27.425671},{"c":29.75,"h":29.95,"l":28.53,"n":137552,"o":28.64,"t":"2026-03-25T04:00:00Z","v":28320198,"vw":29.418195},{"c":29.18,"h":29.585,"l":28.925,"n":61365,"o":28.925,"t":"2026-03-26T04:00:00Z","v":9887502,"vw":29.308767},{"c":28.7,"h":29.25,"l":28.65,"n":51603,"o":29.05,"t":"2026-03-27T04:00:00Z","v":7809887,"vw":28.924882},{"c":28.94,"h":29.19,"l":28.76,"n":57772,"o":28.79,"t":"2026-03-30T04:00:00Z","v":12910947,"vw":28.968794},{"c":29.57,"h":29.62,"l":28.82,"n":60648,"o":28.86,"t":"2026-03-31T04:00:00Z","v":10800290,"vw":29.312288},{"c":28.87,"h":29.355,"l":28.785,"n":54303,"o":29.08,"t":"2026-04-01T04:00:00Z","v":8431234,"vw":28.950401},{"c":28.46,"h":28.7978,"l":28.325,"n":48401,"o":28.42,"t":"2026-04-02T04:00:00Z","v":8038571,"vw":28.448242},{"c":28.51,"h":28.8,"l":28.42,"n":33469,"o":28.45,"t":"2026-04-06T04:00:00Z","v":5117326,"vw":28.597058},{"c":28.46,"h":28.5,"l":28.06,"n":38441,"o":28.42,"t":"2026-04-07T04:00:00Z","v":5181820,"vw":28.295484},{"c":29.05,"h":29.53,"l":29,"n":62103,"o":29.35,"t":"2026-04-08T04:00:00Z","v":11952535,"vw":29.157234},{"c":28.34,"h":28.55,"l":27.9,"n":47188,"o":28.2,"t":"2026-04-09T04:00:00Z","v":8653768,"vw":28.265353},{"c":28.93,"h":29.015,"l":28.58,"n":51611,"o":28.59,"t":"2026-04-10T04:00:00Z","v":10991920,"vw":28.840551},{"c":28.94,"h":29.0077,"l":28.46,"n":44072,"o":28.7,"t":"2026-04-13T04:00:00Z","v":7826541,"vw":28.743224},{"c":31.25,"h":31.25,"l":29.656,"n":125632,"o":29.66,"t":"2026-04-14T04:00:00Z","v":22598858,"vw":30.617841},{"c":31.47,"h":31.76,"l":30.93,"n":107793,"o":31.05,"t":"2026-04-15T04:00:00Z","v":14234326,"vw":31.45908},{"c":31.33,"h":31.95,"l":31.145,"n":74012,"o":31.545,"t":"2026-04-16T04:00:00Z","v":13582174,"vw":31.565615},{"c":31.6,"h":32.05,"l":31.54,"n":74578,"o":31.77,"t":"2026-04-17T04:00:00Z","v":10620101,"vw":31.760068},{"c":31.37,"h":31.51,"l":31.13,"n":37446,"o":31.28,"t":"2026-04-20T04:00:00Z","v":6998569,"vw":31.337737},{"c":30.52,"h":31.3694,"l":30.445,"n":49955,"o":31.3694,"t":"2026-04-21T04:00:00Z","v":7993420,"vw":30.691465},{"c":30.61,"h":30.87,"l":30.48,"n":37580,"o":30.78,"t":"2026-04-22T04:00:00Z","v":5637247,"vw":30.644912},{"c":29.98,"h":30.47,"l":29.72,"n":51289,"o":30.32,"t":"2026-04-23T04:00:00Z","v":9053673,"vw":30.015371},{"c":30.27,"h":30.39,"l":30.03,"n":26585,"o":30.15,"t":"2026-04-24T04:00:00Z","v":3834115,"vw":30.243476},{"c":29.75,"h":30.13,"l":29.715,"n":33779,"o":29.76,"t":"2026-04-27T04:00:00Z","v":4461505,"vw":29.847729},{"c":29.73,"h":29.74,"l":29.43,"n":33284,"o":29.56,"t":"2026-04-28T04:00:00Z","v":5178643,"vw":29.656092},{"c":29.7,"h":30.02,"l":29.66,"n":30685,"o":29.88,"t":"2026-04-29T04:00:00Z","v":4215512,"vw":29.794015},{"c":30.32,"h":30.46,"l":29.7,"n":44775,"o":29.76,"t":"2026-04-30T04:00:00Z","v":8201958,"vw":30.19953},{"c":29.96,"h":30.42,"l":29.92,"n":36466,"o":30.29,"t":"2026-05-01T04:00:00Z","v":4776116,"vw":30.032089},{"c":30.04,"h":30.37,"l":29.8637,"n":50105,"o":29.89,"t":"2026-05-04T04:00:00Z","v":7615639,"vw":30.098315},{"c":29.68,"h":30.01,"l":29.625,"n":43831,"o":29.84,"t":"2026-05-05T04:00:00Z","v":6694313,"vw":29.797501},{"c":30.69,"h":30.7,"l":29.5716,"n":65338,"o":29.78,"t":"2026-05-06T04:00:00Z","v":10349037,"vw":30.373015},{"c":30.21,"h":30.6,"l":30.13,"n":55160,"o":30.45,"t":"2026-05-07T04:00:00Z","v":8696407,"vw":30.269789},{"c":30.13,"h":30.27,"l":29.96,"n":51887,"o":30.23,"t":"2026-05-08T04:00:00Z","v":8018929,"vw":30.099029},{"c":30.53,"h":30.845,"l":30.35,"n":69408,"o":30.44,"t":"2026-05-11T04:00:00Z","v":11216719,"vw":30.601992},{"c":31.49,"h":31.56,"l":30.37,"n":124550,"o":30.96,"t":"2026-05-12T04:00:00Z","v":19819346,"vw":31.083314},{"c":33.77,"h":34.3,"l":32.41,"n":211740,"o":32.41,"t":"2026-05-13T04:00:00Z","v":37591408,"vw":33.747384},{"c":32.86,"h":33.71,"l":32.84,"n":95681,"o":33.315,"t":"2026-05-14T04:00:00Z","v":13855052,"vw":33.072066},{"c":32.01,"h":32.56,"l":31.79,"n":85313,"o":32.43,"t":"2026-05-15T04:00:00Z","v":14711899,"vw":32.092027},{"c":31.6,"h":32.44,"l":31.535,"n":69999,"o":32.23,"t":"2026-05-18T04:00:00Z","v":10107730,"vw":31.751921},{"c":32.38,"h":32.64,"l":31.87,"n":73198,"o":31.94,"t":"2026-05-19T04:00:00Z","v":13889778,"vw":32.31451},{"c":32.46,"h":32.83,"l":32.375,"n":50956,"o":32.7,"t":"2026-05-20T04:00:00Z","v":7575460,"vw":32.575916},{"c":31.47,"h":31.63,"l":31.145,"n":57474,"o":31.545,"t":"2026-05-21T04:00:00Z","v":7779633,"vw":31.396123},{"c":30.52,"h":30.99,"l":30.13,"n":69515,"o":30.255,"t":"2026-05-22T04:00:00Z","v":10415902,"vw":30.639225},{"c":29.99,"h":30.37,"l":29.83,"n":65053,"o":30.17,"t":"2026-05-26T04:00:00Z","v":13549175,"vw":30.014445},{"c":29.84,"h":30.125,"l":29.45,"n":54254,"o":29.55,"t":"2026-05-27T04:00:00Z","v":7253979,"vw":29.834888},{"c":29.14,"h":29.21,"l":28.71,"n":59309,"o":29.07,"t":"2026-05-28T04:00:00Z","v":9493749,"vw":29.031693},{"c":28.83,"h":29.07,"l":28.66,"n":43493,"o":28.81,"t":"2026-05-29T04:00:00Z","v":6077649,"vw":28.894928},{"c":29.09,"h":29.275,"l":28.52,"n":66376,"o":28.55,"t":"2026-06-01T04:00:00Z","v":10319885,"vw":29.040867},{"c":30.15,"h":30.69,"l":30.08,"n":74153,"o":30.42,"t":"2026-06-02T04:00:00Z","v":10856028,"vw":30.37381},{"c":29.41,"h":29.615,"l":29.2,"n":58982,"o":29.42,"t":"2026-06-03T04:00:00Z","v":6868610,"vw":29.388617},{"c":29.19,"h":29.79,"l":29.18,"n":41584,"o":29.41,"t":"2026-06-04T04:00:00Z","v":5549017,"vw":29.334223},{"c":28.88,"h":29.7,"l":28.72,"n":52203,"o":29.68,"t":"2026-06-05T04:00:00Z","v":7307205,"vw":29.048065},{"c":28.59,"h":29.18,"l":28.57,"n":37986,"o":29.04,"t":"2026-06-08T04:00:00Z","v":5150055,"vw":28.746595},{"c":28.73,"h":29.22,"l":28.575,"n":45354,"o":29.21,"t":"2026-06-09T04:00:00Z","v":5471247,"vw":28.814739},{"c":28.45,"h":28.88,"l":28.44,"n":36390,"o":28.57,"t":"2026-06-10T04:00:00Z","v":3999514,"vw":28.607945},{"c":28.06,"h":28.12,"l":27.475,"n":59921,"o":27.82,"t":"2026-06-11T04:00:00Z","v":8241520,"vw":27.816765},{"c":28.56,"h":28.73,"l":28.395,"n":52534,"o":28.7,"t":"2026-06-12T04:00:00Z","v":7700921,"vw":28.569555},{"c":28.68,"h":28.95,"l":28.65,"n":37673,"o":28.75,"t":"2026-06-15T04:00:00Z","v":5677234,"vw":28.791972},{"c":28.38,"h":28.465,"l":27.995,"n":55142,"o":28.15,"t":"2026-06-16T04:00:00Z","v":10462070,"vw":28.286101},{"c":27.91,"h":28.53,"l":27.815,"n":53706,"o":28.41,"t":"2026-06-17T04:00:00Z","v":6401037,"vw":28.120514},{"c":27.57,"h":27.83,"l":27.45,"n":45869,"o":27.69,"t":"2026-06-18T04:00:00Z","v":7942993,"vw":27.569208},{"c":27.02,"h":27.435,"l":26.89,"n":50532,"o":27.15,"t":"2026-06-22T04:00:00Z","v":9598219,"vw":27.12741},{"c":26.12,"h":26.84,"l":26.02,"n":74861,"o":26.305,"t":"2026-06-23T04:00:00Z","v":12356721,"vw":26.254578},{"c":25.48,"h":25.9,"l":25.45,"n":73109,"o":25.77,"t":"2026-06-24T04:00:00Z","v":10738866,"vw":25.654669},{"c":25.19,"h":25.23,"l":24.76,"n":93931,"o":25.14,"t":"2026-06-25T04:00:00Z","v":14522554,"vw":25.039193},{"c":25.39,"h":25.45,"l":24.5454,"n":73692,"o":24.67,"t":"2026-06-26T04:00:00Z","v":13025170,"vw":25.054435},{"c":25.25,"h":25.69,"l":25.08,"n":56751,"o":25.535,"t":"2026-06-29T04:00:00Z","v":9546201,"vw":25.267871},{"c":25.48,"h":25.63,"l":25.0707,"n":40508,"o":25.3,"t":"2026-06-30T04:00:00Z","v":7755175,"vw":25.439834},{"c":26.31,"h":26.48,"l":25.41,"n":57619,"o":25.465,"t":"2026-07-01T04:00:00Z","v":9185021,"vw":26.253958},{"c":26.62,"h":26.685,"l":26.15,"n":49715,"o":26.31,"t":"2026-07-02T04:00:00Z","v":7804422,"vw":26.484423},{"c":26.78,"h":26.95,"l":26.5423,"n":37028,"o":26.8,"t":"2026-07-06T04:00:00Z","v":5281988,"vw":26.738013},{"c":26.49,"h":27.19,"l":26.46,"n":46874,"o":26.69,"t":"2026-07-07T04:00:00Z","v":6099006,"vw":26.670557},{"c":27.63,"h":27.7299,"l":27.265,"n":75856,"o":27.47,"t":"2026-07-08T04:00:00Z","v":12038720,"vw":27.563935},{"c":27.74,"h":27.925,"l":27.43,"n":50634,"o":27.48,"t":"2026-07-09T04:00:00Z","v":6847482,"vw":27.770253},{"c":28.2,"h":28.555,"l":28.15,"n":42684,"o":28.36,"t":"2026-07-10T04:00:00Z","v":6295506,"vw":28.293056},{"c":28.88,"h":29.29,"l":28.71,"n":54345,"o":28.89,"t":"2026-07-13T04:00:00Z","v":8433943,"vw":28.971598},{"c":28.84,"h":29.21,"l":28.825,"n":37296,"o":29.12,"t":"2026-07-14T04:00:00Z","v":4912468,"vw":28.96166},{"c":29.28,"h":29.9295,"l":29.26,"n":67011,"o":29.58,"t":"2026-07-15T04:00:00Z","v":9682698,"vw":29.527862},{"c":29.68,"h":29.97,"l":29.655,"n":57374,"o":29.8,"t":"2026-07-16T04:00:00Z","v":9724761,"vw":29.76452},{"c":29.62,"h":29.855,"l":29.25,"n":48152,"o":29.43,"t":"2026-07-17T04:00:00Z","v":6946755,"vw":29.662419},{"c":30.6,"h":30.77,"l":30.255,"n":57019,"o":30.504,"t":"2026-07-20T04:00:00Z","v":8626056,"vw":30.554775},{"c":30.43,"h":30.94,"l":30.37,"n":43038,"o":30.87,"t":"2026-07-21T04:00:00Z","v":5995514,"vw":30.559501},{"c":30.15,"h":30.4,"l":30.095,"n":30510,"o":30.39,"t":"2026-07-22T04:00:00Z","v":3708575,"vw":30.189302},{"c":30.09,"h":30.31,"l":29.925,"n":36428,"o":30.18,"t":"2026-07-23T04:00:00Z","v":5132178,"vw":30.086257},{"c":30.19,"h":30.42,"l":29.99,"n":35672,"o":30.015,"t":"2026-07-24T04:00:00Z","v":5095118,"vw":30.227326},{"c":30.95,"h":30.955,"l":30.31,"n":58989,"o":30.5,"t":"2026-07-27T04:00:00Z","v":8384137,"vw":30.768561},{"c":31.79,"h":32.19,"l":31.57,"n":84644,"o":31.62,"t":"2026-07-28T04:00:00Z","v":12839482,"vw":31.839748},{"c":32.2,"h":32.585,"l":31.92,"n":77165,"o":31.92,"t":"2026-07-29T04:00:00Z","v":11754467,"vw":32.186029},{"c":32.31,"h":32.59,"l":31.835,"n":66486,"o":32.59,"t":"2026-07-30T04:00:00Z","v":9026299,"vw":32.135697},{"c":33.01,"h":33.03,"l":32.25,"n":67712,"o":32.3,"t":"2026-07-31T04:00:00Z","v":9048305,"vw":32.785576},{"c":33.02,"h":33.215,"l":32.87,"n":61887,"o":33,"t":"2026-08-03T04:00:00Z","v":7365055,"vw":33.031666},{"c":32.97,"h":32.97,"l":32.6601,"n":44062,"o":32.76,"t":"2026-08-04T04:00:00Z","v":4477610,"vw":32.856678},{"c":32.54,"h":33.2,"l":32.51,"n":45867,"o":33.2,"t":"2026-08-05T04:00:00Z","v":5629955,"vw":32.682566},{"c":32.81,"h":32.83,"l":32.22,"n":39366,"o":32.56,"t":"2026-08-06T04:00:00Z","v":4320770,"vw":32.571029},{"c":32.97,"h":32.985,"l":32.654,"n":36204,"o":32.79,"t":"2026-08-07T04:00:00Z","v":4197596,"vw":32.901388},{"c":33.47,"h":33.49,"l":32.935,"n":56574,"o":32.98,"t":"2026-08-10T04:00:00Z","v":7662861,"vw":33.291755},{"c":31.92,"h":32.265,"l":31.71,"n":88182,"o":32.265,"t":"2026-08-11T04:00:00Z","v":12825795,"vw":31.897429},{"c":31.61,"h":31.61,"l":31.01,"n":95997,"o":31.39,"t":"2026-08-12T04:00:00Z","v":13595090,"vw":31.37596},{"c":29.3,"h":31.37,"l":28.86,"n":185287,"o":30.83,"t":"2026-08-13T04:00:00Z","v":31974797,"vw":29.367501},{"c":29.06,"h":29.155,"l":28.53,"n":106282,"o":28.53,"t":"2026-08-14T04:00:00Z","v":14496619,"vw":28.9291},{"c":28.5,"h":28.99,"l":28.43,"n":60675,"o":28.86,"t":"2026-08-17T04:00:00Z","v":8923586,"vw":28.559011},{"c":28.82,"h":28.82,"l":28.335,"n":49475,"o":28.44,"t":"2026-08-18T04:00:00Z","v":7971389,"vw":28.603575},{"c":29.35,"h":29.38,"l":28.81,"n":56805,"o":28.84,"t":"2026-08-19T04:00:00Z","v":8696075,"vw":29.216224},{"c":29.42,"h":29.5,"l":28.915,"n":40914,"o":29.14,"t":"2026-08-20T04:00:00Z","v":5811282,"vw":29.306119},{"c":29.37,"h":29.584,"l":29.17,"n":35817,"o":29.584,"t":"2026-08-21T04:00:00Z","v":5217639,"vw":29.395994},{"c":29.2,"h":29.36,"l":28.985,"n":39723,"o":29.06,"t":"2026-08-24T04:00:00Z","v":5470626,"vw":29.174464},{"c":29.36,"h":29.385,"l":28.88,"n":39238,"o":28.935,"t":"2026-08-25T04:00:00Z","v":5217122,"vw":29.197501},{"c":28.77,"h":29.12,"l":28.74,"n":35030,"o":28.99,"t":"2026-08-26T04:00:00Z","v":4709363,"vw":28.849763},{"c":28.49,"h":28.555,"l":28.32,"n":35045,"o":28.51,"t":"2026-08-27T04:00:00Z","v":4366944,"vw":28.430997},{"c":28.74,"h":28.75,"l":28.46,"n":33414,"o":28.49,"t":"2026-08-28T04:00:00Z","v":4786695,"vw":28.64153},{"c":28.24,"h":28.71,"l":28.205,"n":41813,"o":28.57,"t":"2026-08-31T04:00:00Z","v":7339265,"vw":28.467733},{"c":27.9,"h":28.11,"l":27.71,"n":44016,"o":27.865,"t":"2026-09-01T04:00:00Z","v":6634418,"vw":27.89348},{"c":27.83,"h":28.025,"l":27.7,"n":44669,"o":27.705,"t":"2026-09-02T04:00:00Z","v":6763533,"vw":27.856034},{"c":27.74,"h":27.82,"l":27.355,"n":45538,"o":27.445,"t":"2026-09-03T04:00:00Z","v":6926320,"vw":27.667172},{"c":28.26,"h":28.29,"l":28.025,"n":33180,"o":28.16,"t":"2026-09-04T04:00:00Z","v":4881507,"vw":28.200114},{"c":27.68,"h":27.9,"l":27.435,"n":44322,"o":27.752,"t":"2026-09-08T04:00:00Z","v":6349278,"vw":27.645164},{"c":27,"h":27.27,"l":26.85,"n":56685,"o":27.12,"t":"2026-09-09T04:00:00Z","v":8993429,"vw":27.027444},{"c":27.02,"h":27.075,"l":26.75,"n":45985,"o":26.75,"t":"2026-09-10T04:00:00Z","v":6817171,"vw":26.967836},{"c":27.06,"h":27.395,"l":27.03,"n":35428,"o":27.26,"t":"2026-09-11T04:00:00Z","v":4181616,"vw":27.160034},{"c":27.26,"h":27.495,"l":26.985,"n":35461,"o":27.09,"t":"2026-09-14T04:00:00Z","v":4818991,"vw":27.268684},{"c":27.09,"h":27.41,"l":27.05,"n":29117,"o":27.255,"t":"2026-09-15T04:00:00Z","v":4387260,"vw":27.159054},{"c":26.9,"h":27.03,"l":26.76,"n":44059,"o":26.992,"t":"2026-09-16T04:00:00Z","v":6409098,"vw":26.883918},{"c":26.64,"h":26.94,"l":26.63,"n":29098,"o":26.9,"t":"2026-09-17T04:00:00Z","v":5705554,"vw":26.727783},{"c":26.92,"h":27.015,"l":26.735,"n":31101,"o":26.765,"t":"2026-09-18T04:00:00Z","v":6383073,"vw":26.910947},{"c":27.28,"h":27.29,"l":26.7001,"n":40892,"o":26.96,"t":"2026-09-21T04:00:00Z","v":6458217,"vw":27.069551},{"c":27.38,"h":27.715,"l":27.27,"n":35155,"o":27.55,"t":"2026-09-22T04:00:00Z","v":5078118,"vw":27.417221},{"c":27.16,"h":27.24,"l":26.8611,"n":34083,"o":27.05,"t":"2026-09-23T04:00:00Z","v":4725356,"vw":27.101335},{"c":26.75,"h":27.09,"l":26.665,"n":49726,"o":27.035,"t":"2026-09-24T04:00:00Z","v":6894742,"vw":26.797789},{"c":26.51,"h":26.6,"l":26.39,"n":33563,"o":26.58,"t":"2026-09-25T04:00:00Z","v":5149488,"vw":26.495048},{"c":26.61,"h":26.8,"l":26.575,"n":29802,"o":26.68,"t":"2026-09-28T04:00:00Z","v":5594592,"vw":26.673791},{"c":26.3,"h":26.405,"l":26.115,"n":39402,"o":26.32,"t":"2026-09-29T04:00:00Z","v":7490979,"vw":26.250863},{"c":26.6,"h":26.69,"l":26.51,"n":32922,"o":26.57,"t":"2026-09-30T04:00:00Z","v":5088725,"vw":26.594971},{"c":26.37,"h":26.865,"l":26.27,"n":28676,"o":26.67,"t":"2026-10-01T04:00:00Z","v":5033451,"vw":26.445573},{"c":25.78,"h":26.12,"l":25.71,"n":43863,"o":26.05,"t":"2026-10-02T04:00:00Z","v":8868318,"vw":25.843968},{"c":26.36,"h":26.555,"l":26.07,"n":38090,"o":26.12,"t":"2026-10-05T04:00:00Z","v":7362527,"vw":26.383095},{"c":26.5,"h":26.615,"l":26.18,"n":31129,"o":26.355,"t":"2026-10-06T04:00:00Z","v":6782489,"vw":26.444337},{"c":27.03,"h":27.04,"l":26.42,"n":42698,"o":26.54,"t":"2026-10-07T04:00:00Z","v":7068333,"vw":26.839402},{"c":26.91,"h":27.04,"l":26.635,"n":39891,"o":26.94,"t":"2026-10-08T04:00:00Z","v":6662372,"vw":26.807438},{"c":27.09,"h":27.36,"l":26.85,"n":52044,"o":26.91,"t":"2026-10-09T04:00:00Z","v":8930007,"vw":27.129779},{"c":26.72,"h":27.608,"l":26.71,"n":60842,"o":27.58,"t":"2026-10-12T04:00:00Z","v":11971308,"vw":26.859905},{"c":26.78,"h":27.025,"l":26.56,"n":48996,"o":26.62,"t":"2026-10-13T04:00:00Z","v":8954161,"vw":26.792641},{"c":26.68,"h":27.02,"l":26.51,"n":36717,"o":26.935,"t":"2026-10-14T04:00:00Z","v":6713876,"vw":26.660549},{"c":27.39,"h":27.465,"l":26.675,"n":42178,"o":26.89,"t":"2026-10-15T04:00:00Z","v":8619094,"vw":27.27366}],"volatilityBars":[{"c":26.81,"h":26.9945,"l":26.75,"n":168,"o":26.81,"t":"2026-10-08T08:00:00Z","v":33073,"vw":26.88593},{"c":26.86,"h":27.04,"l":26.83,"n":17,"o":26.83,"t":"2026-10-08T08:15:00Z","v":3127,"vw":26.936873},{"c":26.86,"h":26.86,"l":26.86,"n":4,"o":26.86,"t":"2026-10-08T08:30:00Z","v":1051,"vw":26.86},{"c":26.92,"h":26.92,"l":26.9,"n":5,"o":26.9,"t":"2026-10-08T08:45:00Z","v":1681,"vw":26.917953},{"c":26.87,"h":26.91,"l":26.86,"n":7,"o":26.89,"t":"2026-10-08T09:00:00Z","v":1618,"vw":26.868473},{"c":26.83,"h":26.83,"l":26.8,"n":69,"o":26.8,"t":"2026-10-08T09:15:00Z","v":11188,"vw":26.815088},{"c":26.83,"h":26.86,"l":26.83,"n":3,"o":26.86,"t":"2026-10-08T09:30:00Z","v":971,"vw":26.841462},{"c":26.83,"h":26.84,"l":26.82,"n":5,"o":26.82,"t":"2026-10-08T09:45:00Z","v":1720,"vw":26.825233},{"c":26.76,"h":26.87,"l":26.76,"n":34,"o":26.83,"t":"2026-10-08T10:00:00Z","v":12391,"vw":26.799588},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-08T10:15:00Z","v":181,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":4,"o":26.8,"t":"2026-10-08T10:30:00Z","v":480,"vw":26.8},{"c":26.83,"h":26.83,"l":26.83,"n":3,"o":26.83,"t":"2026-10-08T10:45:00Z","v":1860,"vw":26.83},{"c":26.8296,"h":26.8296,"l":26.8296,"n":4,"o":26.8296,"t":"2026-10-08T11:00:00Z","v":221,"vw":26.8296},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-08T11:15:00Z","v":225,"vw":26.79},{"c":26.8,"h":26.8,"l":26.8,"n":4,"o":26.8,"t":"2026-10-08T11:30:00Z","v":2126,"vw":26.8},{"c":26.85,"h":26.85,"l":26.83,"n":10,"o":26.83,"t":"2026-10-08T11:45:00Z","v":1006,"vw":26.841875},{"c":26.86,"h":26.89,"l":26.8,"n":7,"o":26.83,"t":"2026-10-08T12:00:00Z","v":4152,"vw":26.830602},{"c":26.88,"h":26.88,"l":26.81,"n":15,"o":26.86,"t":"2026-10-08T12:15:00Z","v":3500,"vw":26.829134},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-08T12:30:00Z","v":100,"vw":26.88},{"c":26.825,"h":26.825,"l":26.825,"n":1,"o":26.825,"t":"2026-10-08T12:45:00Z","v":1000,"vw":26.825},{"c":26.92,"h":27.07,"l":26.81,"n":95,"o":26.92,"t":"2026-10-08T13:15:00Z","v":17961,"vw":26.95304},{"c":26.8,"h":27.04,"l":26.78,"n":3037,"o":26.99,"t":"2026-10-08T13:30:00Z","v":483798,"vw":26.911152},{"c":26.765,"h":26.835,"l":26.69,"n":2148,"o":26.81,"t":"2026-10-08T13:45:00Z","v":303473,"vw":26.758977},{"c":26.775,"h":26.815,"l":26.725,"n":1480,"o":26.765,"t":"2026-10-08T14:00:00Z","v":194925,"vw":26.778183},{"c":26.705,"h":26.8,"l":26.665,"n":1806,"o":26.77,"t":"2026-10-08T14:15:00Z","v":311282,"vw":26.708882},{"c":26.73,"h":26.75,"l":26.695,"n":2015,"o":26.7,"t":"2026-10-08T14:30:00Z","v":310517,"vw":26.721398},{"c":26.675,"h":26.735,"l":26.675,"n":1197,"o":26.73,"t":"2026-10-08T14:45:00Z","v":152866,"vw":26.706227},{"c":26.68,"h":26.73,"l":26.65,"n":977,"o":26.675,"t":"2026-10-08T15:00:00Z","v":120814,"vw":26.696129},{"c":26.65,"h":26.685,"l":26.64,"n":1148,"o":26.68,"t":"2026-10-08T15:15:00Z","v":139057,"vw":26.655161},{"c":26.67,"h":26.68,"l":26.645,"n":896,"o":26.65,"t":"2026-10-08T15:30:00Z","v":90951,"vw":26.663079},{"c":26.65,"h":26.6897,"l":26.635,"n":818,"o":26.6725,"t":"2026-10-08T15:45:00Z","v":86728,"vw":26.657752},{"c":26.68,"h":26.69,"l":26.635,"n":819,"o":26.645,"t":"2026-10-08T16:00:00Z","v":93645,"vw":26.658507},{"c":26.675,"h":26.78,"l":26.67,"n":1596,"o":26.685,"t":"2026-10-08T16:15:00Z","v":208995,"vw":26.708276},{"c":26.71,"h":26.725,"l":26.655,"n":1092,"o":26.675,"t":"2026-10-08T16:30:00Z","v":146445,"vw":26.682956},{"c":26.76,"h":26.78,"l":26.665,"n":1515,"o":26.715,"t":"2026-10-08T16:45:00Z","v":214579,"vw":26.726312},{"c":26.765,"h":26.79,"l":26.745,"n":1308,"o":26.755,"t":"2026-10-08T17:00:00Z","v":170875,"vw":26.769815},{"c":26.765,"h":26.785,"l":26.73,"n":1505,"o":26.765,"t":"2026-10-08T17:15:00Z","v":196777,"vw":26.759666},{"c":26.78,"h":26.8,"l":26.75,"n":1048,"o":26.765,"t":"2026-10-08T17:30:00Z","v":131348,"vw":26.774699},{"c":26.805,"h":26.805,"l":26.755,"n":1304,"o":26.78,"t":"2026-10-08T17:45:00Z","v":188649,"vw":26.778726},{"c":26.86,"h":26.865,"l":26.8,"n":1508,"o":26.805,"t":"2026-10-08T18:00:00Z","v":146066,"vw":26.820207},{"c":26.8771,"h":26.905,"l":26.855,"n":1020,"o":26.86,"t":"2026-10-08T18:15:00Z","v":113257,"vw":26.882664},{"c":26.87,"h":26.885,"l":26.855,"n":1051,"o":26.875,"t":"2026-10-08T18:30:00Z","v":148901,"vw":26.870699},{"c":26.83,"h":26.87,"l":26.83,"n":960,"o":26.865,"t":"2026-10-08T18:45:00Z","v":105373,"vw":26.847076},{"c":26.84,"h":26.85,"l":26.805,"n":1022,"o":26.83,"t":"2026-10-08T19:00:00Z","v":121632,"vw":26.827694},{"c":26.855,"h":26.88,"l":26.825,"n":1370,"o":26.845,"t":"2026-10-08T19:15:00Z","v":263998,"vw":26.842452},{"c":26.86,"h":26.88,"l":26.84,"n":1527,"o":26.86,"t":"2026-10-08T19:30:00Z","v":288365,"vw":26.86694},{"c":26.9,"h":26.925,"l":26.85,"n":5023,"o":26.86,"t":"2026-10-08T19:45:00Z","v":1057933,"vw":26.90031},{"c":26.92,"h":26.98,"l":26.91,"n":41,"o":26.91,"t":"2026-10-08T20:00:00Z","v":435930,"vw":26.91005},{"c":26.8504,"h":26.8504,"l":26.8504,"n":2,"o":26.8504,"t":"2026-10-08T20:45:00Z","v":203,"vw":26.8504},{"c":26.89,"h":26.89,"l":26.89,"n":1,"o":26.89,"t":"2026-10-08T21:45:00Z","v":100,"vw":26.89},{"c":26.89,"h":26.89,"l":26.88,"n":10,"o":26.88,"t":"2026-10-08T22:15:00Z","v":2896,"vw":26.887238},{"c":26.89,"h":26.89,"l":26.85,"n":3,"o":26.85,"t":"2026-10-08T23:00:00Z","v":250,"vw":26.866064},{"c":26.8699,"h":26.89,"l":26.8699,"n":4,"o":26.89,"t":"2026-10-08T23:15:00Z","v":2900,"vw":26.885155},{"c":26.85,"h":26.85,"l":26.85,"n":2,"o":26.85,"t":"2026-10-08T23:30:00Z","v":188,"vw":26.85},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-10-08T23:45:00Z","v":696,"vw":26.84},{"c":26.96,"h":27.05,"l":26.86,"n":599,"o":27.01,"t":"2026-10-09T08:00:00Z","v":60852,"vw":26.971345},{"c":26.97,"h":27.01,"l":26.96,"n":5,"o":27.01,"t":"2026-10-09T08:15:00Z","v":2250,"vw":26.985889},{"c":26.98,"h":26.98,"l":26.98,"n":6,"o":26.98,"t":"2026-10-09T08:30:00Z","v":5700,"vw":26.98},{"c":26.96,"h":26.99,"l":26.93,"n":32,"o":26.96,"t":"2026-10-09T09:00:00Z","v":9568,"vw":26.957622},{"c":26.92,"h":26.95,"l":26.92,"n":9,"o":26.94,"t":"2026-10-09T09:15:00Z","v":2909,"vw":26.928892},{"c":26.93,"h":26.93,"l":26.91,"n":12,"o":26.92,"t":"2026-10-09T09:30:00Z","v":9122,"vw":26.913407},{"c":26.91,"h":26.91,"l":26.9,"n":10,"o":26.91,"t":"2026-10-09T09:45:00Z","v":2371,"vw":26.90583},{"c":26.91,"h":26.91,"l":26.9,"n":8,"o":26.91,"t":"2026-10-09T10:15:00Z","v":1020,"vw":26.903507},{"c":26.9,"h":26.9,"l":26.89,"n":11,"o":26.9,"t":"2026-10-09T10:30:00Z","v":2118,"vw":26.898814},{"c":26.92,"h":26.92,"l":26.89,"n":8,"o":26.89,"t":"2026-10-09T10:45:00Z","v":1973,"vw":26.90676},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-10-09T11:30:00Z","v":600,"vw":26.93},{"c":26.98,"h":26.98,"l":26.96,"n":7,"o":26.96,"t":"2026-10-09T11:45:00Z","v":3398,"vw":26.961177},{"c":26.94,"h":26.97,"l":26.94,"n":19,"o":26.97,"t":"2026-10-09T12:00:00Z","v":4898,"vw":26.953973},{"c":26.92,"h":26.95,"l":26.92,"n":12,"o":26.93,"t":"2026-10-09T12:15:00Z","v":5710,"vw":26.931176},{"c":26.9,"h":26.95,"l":26.9,"n":16,"o":26.93,"t":"2026-10-09T12:30:00Z","v":4307,"vw":26.927018},{"c":26.9,"h":26.95,"l":26.89,"n":24,"o":26.9,"t":"2026-10-09T12:45:00Z","v":7827,"vw":26.900269},{"c":26.91,"h":26.91,"l":26.9,"n":13,"o":26.9,"t":"2026-10-09T13:00:00Z","v":4149,"vw":26.902938},{"c":26.94,"h":26.9404,"l":26.9,"n":40,"o":26.93,"t":"2026-10-09T13:15:00Z","v":3753,"vw":26.917741},{"c":27.185,"h":27.215,"l":26.85,"n":5913,"o":26.92,"t":"2026-10-09T13:30:00Z","v":970027,"vw":27.032804},{"c":27.15,"h":27.36,"l":27.115,"n":4189,"o":27.185,"t":"2026-10-09T13:45:00Z","v":550218,"vw":27.236736},{"c":27.195,"h":27.33,"l":27.13,"n":3452,"o":27.155,"t":"2026-10-09T14:00:00Z","v":402950,"vw":27.26162},{"c":27.115,"h":27.22,"l":27.095,"n":2382,"o":27.2,"t":"2026-10-09T14:15:00Z","v":296106,"vw":27.154091},{"c":27.12,"h":27.14,"l":27.07,"n":1798,"o":27.12,"t":"2026-10-09T14:30:00Z","v":203208,"vw":27.097726},{"c":27.135,"h":27.165,"l":27.1,"n":2490,"o":27.12,"t":"2026-10-09T14:45:00Z","v":330174,"vw":27.128751},{"c":27.165,"h":27.165,"l":27.1,"n":1719,"o":27.135,"t":"2026-10-09T15:00:00Z","v":273158,"vw":27.143355},{"c":27.195,"h":27.225,"l":27.16,"n":1622,"o":27.165,"t":"2026-10-09T15:15:00Z","v":230955,"vw":27.193843},{"c":27.18,"h":27.21,"l":27.165,"n":1575,"o":27.195,"t":"2026-10-09T15:30:00Z","v":203573,"vw":27.191731},{"c":27.1695,"h":27.18,"l":27.135,"n":1086,"o":27.18,"t":"2026-10-09T15:45:00Z","v":100293,"vw":27.158634},{"c":27.165,"h":27.2,"l":27.11,"n":1766,"o":27.165,"t":"2026-10-09T16:00:00Z","v":350867,"vw":27.159369},{"c":27.205,"h":27.22,"l":27.1609,"n":1391,"o":27.165,"t":"2026-10-09T16:15:00Z","v":145028,"vw":27.182822},{"c":27.175,"h":27.205,"l":27.17,"n":956,"o":27.2,"t":"2026-10-09T16:30:00Z","v":110569,"vw":27.190717},{"c":27.105,"h":27.175,"l":27.105,"n":1055,"o":27.175,"t":"2026-10-09T16:45:00Z","v":106467,"vw":27.134041},{"c":27.1,"h":27.13,"l":27.09,"n":789,"o":27.11,"t":"2026-10-09T17:00:00Z","v":66943,"vw":27.11188},{"c":27.115,"h":27.14,"l":27.095,"n":962,"o":27.095,"t":"2026-10-09T17:15:00Z","v":104706,"vw":27.123715},{"c":27.14,"h":27.15,"l":27.115,"n":841,"o":27.115,"t":"2026-10-09T17:30:00Z","v":83230,"vw":27.13034},{"c":27.16,"h":27.16,"l":27.13,"n":883,"o":27.14,"t":"2026-10-09T17:45:00Z","v":80697,"vw":27.149187},{"c":27.175,"h":27.19,"l":27.15,"n":949,"o":27.155,"t":"2026-10-09T18:00:00Z","v":100567,"vw":27.166464},{"c":27.145,"h":27.19,"l":27.14,"n":837,"o":27.18,"t":"2026-10-09T18:15:00Z","v":71131,"vw":27.159768},{"c":27.1001,"h":27.15,"l":27.1,"n":1035,"o":27.145,"t":"2026-10-09T18:30:00Z","v":261137,"vw":27.1187},{"c":27.095,"h":27.145,"l":27.09,"n":1582,"o":27.105,"t":"2026-10-09T18:45:00Z","v":681926,"vw":27.11806},{"c":27.095,"h":27.1199,"l":27.09,"n":1173,"o":27.095,"t":"2026-10-09T19:00:00Z","v":128150,"vw":27.10312},{"c":27.06,"h":27.09,"l":27.05,"n":1500,"o":27.09,"t":"2026-10-09T19:15:00Z","v":154835,"vw":27.072794},{"c":27.15,"h":27.165,"l":27.06,"n":2050,"o":27.065,"t":"2026-10-09T19:30:00Z","v":290795,"vw":27.116371},{"c":27.08,"h":27.155,"l":27.07,"n":6994,"o":27.155,"t":"2026-10-09T19:45:00Z","v":1455062,"vw":27.10119},{"c":27.1,"h":27.1,"l":27.08,"n":47,"o":27.09,"t":"2026-10-09T20:00:00Z","v":410687,"vw":27.089976},{"c":27.161,"h":27.161,"l":27.09,"n":8,"o":27.09,"t":"2026-10-09T20:15:00Z","v":3058,"vw":27.105088},{"c":27.09,"h":27.09,"l":27.09,"n":1,"o":27.09,"t":"2026-10-09T20:30:00Z","v":544608,"vw":27.09},{"c":27.17,"h":27.17,"l":27.17,"n":1,"o":27.17,"t":"2026-10-09T20:45:00Z","v":118,"vw":27.17},{"c":27.14,"h":27.14,"l":27.14,"n":1,"o":27.14,"t":"2026-10-09T21:15:00Z","v":126,"vw":27.14},{"c":27.17,"h":27.17,"l":27.14,"n":2,"o":27.14,"t":"2026-10-09T21:45:00Z","v":250,"vw":27.152},{"c":27.12,"h":27.12,"l":27.12,"n":1,"o":27.12,"t":"2026-10-09T22:15:00Z","v":200,"vw":27.12},{"c":27.07,"h":27.13,"l":27.07,"n":5,"o":27.13,"t":"2026-10-09T22:45:00Z","v":400,"vw":27.085666},{"c":27.0501,"h":27.0501,"l":27.05,"n":3,"o":27.05,"t":"2026-10-09T23:15:00Z","v":2402,"vw":27.050042},{"c":27.06,"h":27.07,"l":27.06,"n":5,"o":27.07,"t":"2026-10-09T23:30:00Z","v":1299,"vw":27.06478},{"c":27.51,"h":27.7,"l":27.03,"n":467,"o":27.59,"t":"2026-10-12T08:00:00Z","v":110976,"vw":27.49145},{"c":27.55,"h":27.59,"l":27.5,"n":20,"o":27.5,"t":"2026-10-12T08:15:00Z","v":4643,"vw":27.558944},{"c":27.53,"h":27.59,"l":27.53,"n":17,"o":27.59,"t":"2026-10-12T08:30:00Z","v":4435,"vw":27.555324},{"c":27.54,"h":27.54,"l":27.54,"n":7,"o":27.54,"t":"2026-10-12T08:45:00Z","v":870,"vw":27.54},{"c":27.47,"h":27.53,"l":27.47,"n":18,"o":27.53,"t":"2026-10-12T09:00:00Z","v":5795,"vw":27.505706},{"c":27.47,"h":27.47,"l":27.46,"n":4,"o":27.46,"t":"2026-10-12T09:15:00Z","v":823,"vw":27.46806},{"c":27.51,"h":27.56,"l":27.5,"n":12,"o":27.5,"t":"2026-10-12T09:30:00Z","v":3512,"vw":27.528257},{"c":27.51,"h":27.51,"l":27.51,"n":2,"o":27.51,"t":"2026-10-12T09:45:00Z","v":780,"vw":27.51},{"c":27.49,"h":27.53,"l":27.49,"n":6,"o":27.53,"t":"2026-10-12T10:00:00Z","v":1285,"vw":27.518977},{"c":27.53,"h":27.53,"l":27.52,"n":7,"o":27.53,"t":"2026-10-12T10:15:00Z","v":1085,"vw":27.528248},{"c":27.53,"h":27.53,"l":27.53,"n":11,"o":27.53,"t":"2026-10-12T10:30:00Z","v":4453,"vw":27.53},{"c":27.46,"h":27.51,"l":27.45,"n":38,"o":27.51,"t":"2026-10-12T11:00:00Z","v":16639,"vw":27.465673},{"c":27.47,"h":27.5276,"l":27.47,"n":16,"o":27.48,"t":"2026-10-12T11:15:00Z","v":2454,"vw":27.50391},{"c":27.54,"h":27.54,"l":27.53,"n":4,"o":27.53,"t":"2026-10-12T11:30:00Z","v":1000,"vw":27.5383},{"c":27.57,"h":27.59,"l":27.54,"n":20,"o":27.54,"t":"2026-10-12T11:45:00Z","v":5614,"vw":27.5622},{"c":27.58,"h":27.6,"l":27.5621,"n":33,"o":27.5621,"t":"2026-10-12T12:00:00Z","v":5660,"vw":27.583355},{"c":27.5301,"h":27.63,"l":27.5301,"n":32,"o":27.6,"t":"2026-10-12T12:15:00Z","v":3605,"vw":27.608295},{"c":27.6,"h":27.65,"l":27.53,"n":48,"o":27.6,"t":"2026-10-12T12:30:00Z","v":10401,"vw":27.596297},{"c":27.58,"h":27.63,"l":27.5375,"n":32,"o":27.58,"t":"2026-10-12T12:45:00Z","v":6856,"vw":27.611301},{"c":27.6,"h":27.64,"l":27.5634,"n":31,"o":27.61,"t":"2026-10-12T13:00:00Z","v":5028,"vw":27.628087},{"c":27.49,"h":27.6,"l":27.4,"n":128,"o":27.5586,"t":"2026-10-12T13:15:00Z","v":23185,"vw":27.509504},{"c":26.86,"h":27.608,"l":26.845,"n":8287,"o":27.6,"t":"2026-10-12T13:30:00Z","v":1415361,"vw":27.087597},{"c":26.87,"h":26.97,"l":26.835,"n":5333,"o":26.865,"t":"2026-10-12T13:45:00Z","v":838470,"vw":26.887567},{"c":26.91,"h":26.93,"l":26.83,"n":2915,"o":26.87,"t":"2026-10-12T14:00:00Z","v":437523,"vw":26.895275},{"c":26.785,"h":26.92,"l":26.76,"n":3859,"o":26.91,"t":"2026-10-12T14:15:00Z","v":677211,"vw":26.844618},{"c":26.8,"h":26.87,"l":26.785,"n":2372,"o":26.788,"t":"2026-10-12T14:30:00Z","v":367684,"vw":26.828518},{"c":26.835,"h":26.87,"l":26.795,"n":2548,"o":26.795,"t":"2026-10-12T14:45:00Z","v":416699,"vw":26.837373},{"c":26.87,"h":26.88,"l":26.81,"n":1957,"o":26.835,"t":"2026-10-12T15:00:00Z","v":269176,"vw":26.827088},{"c":26.8735,"h":26.89,"l":26.835,"n":1635,"o":26.87,"t":"2026-10-12T15:15:00Z","v":256722,"vw":26.864451},{"c":26.9,"h":26.91,"l":26.855,"n":1414,"o":26.875,"t":"2026-10-12T15:30:00Z","v":198422,"vw":26.882904},{"c":26.905,"h":26.93,"l":26.89,"n":830,"o":26.901,"t":"2026-10-12T15:45:00Z","v":100250,"vw":26.909173},{"c":26.84,"h":26.945,"l":26.835,"n":1700,"o":26.91,"t":"2026-10-12T16:00:00Z","v":261629,"vw":26.899928},{"c":26.875,"h":26.9,"l":26.835,"n":1378,"o":26.835,"t":"2026-10-12T16:15:00Z","v":220246,"vw":26.881602},{"c":26.895,"h":26.92,"l":26.87,"n":1640,"o":26.87,"t":"2026-10-12T16:30:00Z","v":379430,"vw":26.901828},{"c":26.87,"h":26.915,"l":26.855,"n":1612,"o":26.895,"t":"2026-10-12T16:45:00Z","v":358719,"vw":26.894001},{"c":26.885,"h":26.8897,"l":26.835,"n":1093,"o":26.862,"t":"2026-10-12T17:00:00Z","v":157387,"vw":26.864365},{"c":26.885,"h":26.9,"l":26.88,"n":983,"o":26.88,"t":"2026-10-12T17:15:00Z","v":141242,"vw":26.891221},{"c":26.9,"h":26.925,"l":26.86,"n":988,"o":26.885,"t":"2026-10-12T17:30:00Z","v":122368,"vw":26.894056},{"c":26.91,"h":26.92,"l":26.895,"n":901,"o":26.895,"t":"2026-10-12T17:45:00Z","v":101864,"vw":26.90655},{"c":26.895,"h":26.945,"l":26.88,"n":1664,"o":26.91,"t":"2026-10-12T18:00:00Z","v":261449,"vw":26.910566},{"c":26.865,"h":26.92,"l":26.865,"n":1495,"o":26.9,"t":"2026-10-12T18:15:00Z","v":318483,"vw":26.898701},{"c":26.865,"h":26.885,"l":26.86,"n":1326,"o":26.87,"t":"2026-10-12T18:30:00Z","v":163783,"vw":26.871501},{"c":26.83,"h":26.875,"l":26.825,"n":1586,"o":26.865,"t":"2026-10-12T18:45:00Z","v":255610,"vw":26.855},{"c":26.82,"h":26.83,"l":26.82,"n":1253,"o":26.83,"t":"2026-10-12T19:00:00Z","v":147772,"vw":26.825689},{"c":26.815,"h":26.8488,"l":26.81,"n":1486,"o":26.82,"t":"2026-10-12T19:15:00Z","v":274394,"vw":26.825488},{"c":26.735,"h":26.835,"l":26.73,"n":2465,"o":26.815,"t":"2026-10-12T19:30:00Z","v":542857,"vw":26.78319},{"c":26.725,"h":26.79,"l":26.71,"n":6875,"o":26.735,"t":"2026-10-12T19:45:00Z","v":1957097,"vw":26.738523},{"c":26.7502,"h":26.9199,"l":26.7,"n":68,"o":26.72,"t":"2026-10-12T20:00:00Z","v":813549,"vw":26.720419},{"c":26.72,"h":26.75,"l":26.72,"n":27,"o":26.75,"t":"2026-10-12T20:45:00Z","v":5521,"vw":26.726841},{"c":26.7408,"h":26.7408,"l":26.7408,"n":1,"o":26.7408,"t":"2026-10-12T22:30:00Z","v":1884,"vw":26.7408},{"c":26.79,"h":26.8,"l":26.77,"n":3,"o":26.8,"t":"2026-10-12T23:00:00Z","v":4199,"vw":26.787147},{"c":26.789,"h":26.789,"l":26.789,"n":1,"o":26.789,"t":"2026-10-12T23:15:00Z","v":1000,"vw":26.789},{"c":26.7838,"h":26.7838,"l":26.7838,"n":1,"o":26.7838,"t":"2026-10-12T23:30:00Z","v":1866,"vw":26.7838},{"c":26.75,"h":26.75,"l":26.75,"n":3,"o":26.75,"t":"2026-10-12T23:45:00Z","v":992,"vw":26.75},{"c":26.7,"h":26.84,"l":26.62,"n":228,"o":26.72,"t":"2026-10-13T08:00:00Z","v":32966,"vw":26.750369},{"c":26.7,"h":26.7,"l":26.7,"n":2,"o":26.7,"t":"2026-10-13T08:30:00Z","v":180,"vw":26.7},{"c":26.68,"h":26.68,"l":26.68,"n":4,"o":26.68,"t":"2026-10-13T08:45:00Z","v":1205,"vw":26.68},{"c":26.68,"h":26.68,"l":26.64,"n":18,"o":26.67,"t":"2026-10-13T09:00:00Z","v":5124,"vw":26.660548},{"c":26.67,"h":26.695,"l":26.67,"n":9,"o":26.68,"t":"2026-10-13T09:15:00Z","v":1910,"vw":26.683736},{"c":26.66,"h":26.69,"l":26.66,"n":7,"o":26.67,"t":"2026-10-13T09:30:00Z","v":1516,"vw":26.683334},{"c":26.7,"h":26.7,"l":26.7,"n":2,"o":26.7,"t":"2026-10-13T09:45:00Z","v":1170,"vw":26.7},{"c":26.74,"h":26.74,"l":26.72,"n":4,"o":26.72,"t":"2026-10-13T10:00:00Z","v":1170,"vw":26.736838},{"c":26.71,"h":26.725,"l":26.71,"n":2,"o":26.725,"t":"2026-10-13T10:15:00Z","v":270,"vw":26.715556},{"c":26.76,"h":26.76,"l":26.7,"n":22,"o":26.71,"t":"2026-10-13T10:30:00Z","v":5356,"vw":26.726968},{"c":26.76,"h":26.76,"l":26.76,"n":3,"o":26.76,"t":"2026-10-13T10:45:00Z","v":1000,"vw":26.76},{"c":26.7,"h":26.76,"l":26.7,"n":4,"o":26.76,"t":"2026-10-13T11:00:00Z","v":1334,"vw":26.746508},{"c":26.78,"h":26.78,"l":26.75,"n":15,"o":26.75,"t":"2026-10-13T11:15:00Z","v":3502,"vw":26.768426},{"c":26.8,"h":26.8,"l":26.79,"n":12,"o":26.79,"t":"2026-10-13T11:30:00Z","v":1931,"vw":26.795489},{"c":26.8099,"h":26.8099,"l":26.79,"n":19,"o":26.79,"t":"2026-10-13T11:45:00Z","v":17010,"vw":26.806736},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-13T12:00:00Z","v":1000,"vw":26.8},{"c":26.8,"h":26.8,"l":26.79,"n":5,"o":26.8,"t":"2026-10-13T12:15:00Z","v":3168,"vw":26.796333},{"c":26.8,"h":26.8,"l":26.76,"n":4,"o":26.79,"t":"2026-10-13T12:30:00Z","v":3300,"vw":26.793333},{"c":26.79,"h":26.81,"l":26.77,"n":26,"o":26.77,"t":"2026-10-13T12:45:00Z","v":8106,"vw":26.79274},{"c":26.76,"h":26.8,"l":26.7462,"n":22,"o":26.79,"t":"2026-10-13T13:00:00Z","v":7836,"vw":26.779985},{"c":26.61,"h":26.72,"l":26.51,"n":169,"o":26.72,"t":"2026-10-13T13:15:00Z","v":26917,"vw":26.630948},{"c":26.795,"h":26.805,"l":26.56,"n":4432,"o":26.62,"t":"2026-10-13T13:30:00Z","v":918980,"vw":26.689896},{"c":26.605,"h":26.815,"l":26.58,"n":2588,"o":26.8,"t":"2026-10-13T13:45:00Z","v":401062,"vw":26.657994},{"c":26.665,"h":26.7,"l":26.58,"n":2478,"o":26.6,"t":"2026-10-13T14:00:00Z","v":477959,"vw":26.64373},{"c":26.865,"h":26.89,"l":26.65,"n":2905,"o":26.665,"t":"2026-10-13T14:15:00Z","v":469721,"vw":26.771281},{"c":26.92,"h":27.025,"l":26.86,"n":4284,"o":26.865,"t":"2026-10-13T14:30:00Z","v":709175,"vw":26.928467},{"c":26.9,"h":26.97,"l":26.9,"n":2548,"o":26.93,"t":"2026-10-13T14:45:00Z","v":441722,"vw":26.937822},{"c":26.9625,"h":26.99,"l":26.895,"n":2062,"o":26.905,"t":"2026-10-13T15:00:00Z","v":315397,"vw":26.946831},{"c":26.93,"h":27.01,"l":26.91,"n":2164,"o":26.965,"t":"2026-10-13T15:15:00Z","v":325787,"vw":26.969683},{"c":26.825,"h":26.94,"l":26.815,"n":1553,"o":26.935,"t":"2026-10-13T15:30:00Z","v":272796,"vw":26.857775},{"c":26.845,"h":26.86,"l":26.825,"n":1113,"o":26.825,"t":"2026-10-13T15:45:00Z","v":135799,"vw":26.844898},{"c":26.735,"h":26.845,"l":26.73,"n":1447,"o":26.845,"t":"2026-10-13T16:00:00Z","v":177944,"vw":26.784474},{"c":26.73,"h":26.765,"l":26.715,"n":1205,"o":26.735,"t":"2026-10-13T16:15:00Z","v":173271,"vw":26.740058},{"c":26.73,"h":26.74,"l":26.705,"n":1332,"o":26.735,"t":"2026-10-13T16:30:00Z","v":183393,"vw":26.724417},{"c":26.745,"h":26.75,"l":26.71,"n":1130,"o":26.725,"t":"2026-10-13T16:45:00Z","v":112993,"vw":26.722848},{"c":26.755,"h":26.755,"l":26.71,"n":823,"o":26.73,"t":"2026-10-13T17:00:00Z","v":84628,"vw":26.732714},{"c":26.765,"h":26.8,"l":26.74,"n":946,"o":26.7503,"t":"2026-10-13T17:15:00Z","v":135561,"vw":26.770667},{"c":26.815,"h":26.815,"l":26.765,"n":931,"o":26.765,"t":"2026-10-13T17:30:00Z","v":125606,"vw":26.792288},{"c":26.76,"h":26.815,"l":26.745,"n":1155,"o":26.815,"t":"2026-10-13T17:45:00Z","v":163329,"vw":26.775254},{"c":26.775,"h":26.805,"l":26.755,"n":1111,"o":26.76,"t":"2026-10-13T18:00:00Z","v":162824,"vw":26.782386},{"c":26.775,"h":26.79,"l":26.76,"n":809,"o":26.775,"t":"2026-10-13T18:15:00Z","v":99397,"vw":26.774275},{"c":26.765,"h":26.775,"l":26.745,"n":1090,"o":26.775,"t":"2026-10-13T18:30:00Z","v":107265,"vw":26.757266},{"c":26.77,"h":26.8,"l":26.765,"n":1020,"o":26.765,"t":"2026-10-13T18:45:00Z","v":104310,"vw":26.781234},{"c":26.79,"h":26.8,"l":26.77,"n":934,"o":26.775,"t":"2026-10-13T19:00:00Z","v":116070,"vw":26.782338},{"c":26.81,"h":26.82,"l":26.79,"n":1416,"o":26.795,"t":"2026-10-13T19:15:00Z","v":183981,"vw":26.804939},{"c":26.785,"h":26.825,"l":26.78,"n":1958,"o":26.815,"t":"2026-10-13T19:30:00Z","v":337523,"vw":26.804239},{"c":26.775,"h":26.805,"l":26.75,"n":4791,"o":26.785,"t":"2026-10-13T19:45:00Z","v":1185925,"vw":26.785237},{"c":26.8,"h":26.8,"l":26.78,"n":34,"o":26.78,"t":"2026-10-13T20:00:00Z","v":534487,"vw":26.780011},{"c":26.78,"h":26.78,"l":26.78,"n":3,"o":26.78,"t":"2026-10-13T21:00:00Z","v":588,"vw":26.78},{"c":26.7975,"h":26.7975,"l":26.7975,"n":1,"o":26.7975,"t":"2026-10-13T21:15:00Z","v":300,"vw":26.7975},{"c":26.7971,"h":26.7971,"l":26.7971,"n":1,"o":26.7971,"t":"2026-10-13T21:30:00Z","v":500,"vw":26.7971},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-13T22:15:00Z","v":1998,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":4,"o":26.8,"t":"2026-10-13T22:30:00Z","v":976,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":7,"o":26.8,"t":"2026-10-13T22:45:00Z","v":2092,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-13T23:00:00Z","v":999,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-13T23:15:00Z","v":996,"vw":26.8},{"c":26.78,"h":26.78,"l":26.77,"n":4,"o":26.77,"t":"2026-10-13T23:30:00Z","v":275,"vw":26.775906},{"c":26.81,"h":26.83,"l":26.79,"n":11,"o":26.8,"t":"2026-10-13T23:45:00Z","v":1581,"vw":26.803259},{"c":27.2,"h":27.37,"l":26.94,"n":369,"o":27.15,"t":"2026-10-14T08:00:00Z","v":68730,"vw":27.167043},{"c":27.06,"h":27.06,"l":27.06,"n":2,"o":27.06,"t":"2026-10-14T08:15:00Z","v":150,"vw":27.06},{"c":27.08,"h":27.08,"l":27.06,"n":4,"o":27.06,"t":"2026-10-14T08:30:00Z","v":800,"vw":27.0775},{"c":27.12,"h":27.12,"l":27.12,"n":3,"o":27.12,"t":"2026-10-14T08:45:00Z","v":798,"vw":27.12},{"c":27.08,"h":27.08,"l":27.08,"n":2,"o":27.08,"t":"2026-10-14T09:15:00Z","v":500,"vw":27.08},{"c":27.09,"h":27.17,"l":27.09,"n":18,"o":27.12,"t":"2026-10-14T09:30:00Z","v":15580,"vw":27.137482},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-14T10:00:00Z","v":100,"vw":27.1},{"c":27.07,"h":27.07,"l":27.07,"n":1,"o":27.07,"t":"2026-10-14T10:30:00Z","v":200,"vw":27.07},{"c":27.06,"h":27.08,"l":27.06,"n":12,"o":27.07,"t":"2026-10-14T11:00:00Z","v":977,"vw":27.072647},{"c":27.1,"h":27.1,"l":27.1,"n":15,"o":27.1,"t":"2026-10-14T11:15:00Z","v":14903,"vw":27.1},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-14T11:45:00Z","v":404,"vw":27.1},{"c":27.0722,"h":27.1,"l":27.0722,"n":33,"o":27.1,"t":"2026-10-14T12:00:00Z","v":8711,"vw":27.092887},{"c":27.1,"h":27.1,"l":27.08,"n":5,"o":27.08,"t":"2026-10-14T12:15:00Z","v":5000,"vw":27.091656},{"c":26.9179,"h":27.09,"l":26.91,"n":49,"o":27.09,"t":"2026-10-14T12:30:00Z","v":35168,"vw":26.967143},{"c":26.92,"h":26.99,"l":26.92,"n":54,"o":26.97,"t":"2026-10-14T12:45:00Z","v":12291,"vw":26.979268},{"c":26.92,"h":26.97,"l":26.9,"n":143,"o":26.95,"t":"2026-10-14T13:00:00Z","v":23499,"vw":26.922957},{"c":26.98,"h":26.99,"l":26.87,"n":129,"o":26.92,"t":"2026-10-14T13:15:00Z","v":15906,"vw":26.912852},{"c":26.815,"h":27.02,"l":26.7998,"n":3077,"o":26.935,"t":"2026-10-14T13:30:00Z","v":559846,"vw":26.878527},{"c":26.735,"h":26.83,"l":26.735,"n":1612,"o":26.82,"t":"2026-10-14T13:45:00Z","v":211354,"vw":26.776041},{"c":26.675,"h":26.8,"l":26.67,"n":1706,"o":26.735,"t":"2026-10-14T14:00:00Z","v":276061,"vw":26.743524},{"c":26.715,"h":26.745,"l":26.66,"n":1249,"o":26.675,"t":"2026-10-14T14:15:00Z","v":151554,"vw":26.692801},{"c":26.699,"h":26.73,"l":26.64,"n":1303,"o":26.715,"t":"2026-10-14T14:30:00Z","v":180577,"vw":26.68832},{"c":26.66,"h":26.69,"l":26.61,"n":1004,"o":26.69,"t":"2026-10-14T14:45:00Z","v":156038,"vw":26.65563},{"c":26.62,"h":26.665,"l":26.58,"n":1283,"o":26.665,"t":"2026-10-14T15:00:00Z","v":181469,"vw":26.615874},{"c":26.595,"h":26.63,"l":26.59,"n":1156,"o":26.61,"t":"2026-10-14T15:15:00Z","v":174401,"vw":26.605461},{"c":26.545,"h":26.61,"l":26.545,"n":1483,"o":26.595,"t":"2026-10-14T15:30:00Z","v":271800,"vw":26.572845},{"c":26.535,"h":26.57,"l":26.515,"n":1017,"o":26.55,"t":"2026-10-14T15:45:00Z","v":144706,"vw":26.539251},{"c":26.575,"h":26.6,"l":26.51,"n":1337,"o":26.54,"t":"2026-10-14T16:00:00Z","v":198801,"vw":26.554392},{"c":26.57,"h":26.5997,"l":26.545,"n":1074,"o":26.57,"t":"2026-10-14T16:15:00Z","v":129485,"vw":26.572894},{"c":26.605,"h":26.6178,"l":26.54,"n":1056,"o":26.57,"t":"2026-10-14T16:30:00Z","v":131931,"vw":26.573191},{"c":26.595,"h":26.63,"l":26.585,"n":1152,"o":26.605,"t":"2026-10-14T16:45:00Z","v":151854,"vw":26.609764},{"c":26.585,"h":26.615,"l":26.57,"n":1383,"o":26.595,"t":"2026-10-14T17:00:00Z","v":272527,"vw":26.594615},{"c":26.58,"h":26.61,"l":26.5722,"n":880,"o":26.585,"t":"2026-10-14T17:15:00Z","v":96470,"vw":26.58399},{"c":26.595,"h":26.595,"l":26.56,"n":877,"o":26.58,"t":"2026-10-14T17:30:00Z","v":104881,"vw":26.575341},{"c":26.57,"h":26.595,"l":26.56,"n":1006,"o":26.5908,"t":"2026-10-14T17:45:00Z","v":135274,"vw":26.579677},{"c":26.585,"h":26.589,"l":26.54,"n":1030,"o":26.57,"t":"2026-10-14T18:00:00Z","v":164463,"vw":26.560605},{"c":26.58,"h":26.6,"l":26.56,"n":998,"o":26.58,"t":"2026-10-14T18:15:00Z","v":156434,"vw":26.584598},{"c":26.56,"h":26.575,"l":26.54,"n":898,"o":26.575,"t":"2026-10-14T18:30:00Z","v":134926,"vw":26.55453},{"c":26.57,"h":26.585,"l":26.555,"n":910,"o":26.56,"t":"2026-10-14T18:45:00Z","v":137878,"vw":26.570612},{"c":26.59,"h":26.6,"l":26.55,"n":663,"o":26.569,"t":"2026-10-14T19:00:00Z","v":139689,"vw":26.568317},{"c":26.655,"h":26.6788,"l":26.59,"n":1011,"o":26.5912,"t":"2026-10-14T19:15:00Z","v":237173,"vw":26.637498},{"c":26.63,"h":26.675,"l":26.595,"n":1274,"o":26.66,"t":"2026-10-14T19:30:00Z","v":238495,"vw":26.636506},{"c":26.685,"h":26.705,"l":26.62,"n":5077,"o":26.625,"t":"2026-10-14T19:45:00Z","v":1130334,"vw":26.678548},{"c":26.785,"h":26.785,"l":26.65,"n":45,"o":26.68,"t":"2026-10-14T20:00:00Z","v":524090,"vw":26.68},{"c":26.6754,"h":26.6754,"l":26.6754,"n":1,"o":26.6754,"t":"2026-10-14T20:15:00Z","v":400,"vw":26.6754},{"c":26.6799,"h":26.6799,"l":26.6799,"n":1,"o":26.6799,"t":"2026-10-14T20:30:00Z","v":100,"vw":26.6799},{"c":26.65,"h":26.68,"l":26.65,"n":4,"o":26.68,"t":"2026-10-14T21:00:00Z","v":701,"vw":26.667143},{"c":26.66,"h":26.66,"l":26.66,"n":5,"o":26.66,"t":"2026-10-14T21:15:00Z","v":359,"vw":26.66},{"c":26.6592,"h":26.6592,"l":26.6592,"n":1,"o":26.6592,"t":"2026-10-14T22:00:00Z","v":100,"vw":26.6592},{"c":26.63,"h":26.65,"l":26.63,"n":2,"o":26.65,"t":"2026-10-14T22:15:00Z","v":350,"vw":26.638571},{"c":26.51,"h":26.6,"l":26.51,"n":19,"o":26.6,"t":"2026-10-14T22:30:00Z","v":2734,"vw":26.594585},{"c":26.54,"h":26.54,"l":26.54,"n":2,"o":26.54,"t":"2026-10-14T22:45:00Z","v":200,"vw":26.54},{"c":26.59,"h":26.62,"l":26.59,"n":4,"o":26.62,"t":"2026-10-14T23:00:00Z","v":4000,"vw":26.605},{"c":26.5193,"h":26.5223,"l":26.5193,"n":3,"o":26.5223,"t":"2026-10-14T23:15:00Z","v":365,"vw":26.5203},{"c":26.57,"h":26.6,"l":26.54,"n":41,"o":26.6,"t":"2026-10-14T23:30:00Z","v":25625,"vw":26.586618},{"c":26.57,"h":26.57,"l":26.55,"n":3,"o":26.55,"t":"2026-10-14T23:45:00Z","v":810,"vw":26.552695},{"c":26.69,"h":26.74,"l":26.56,"n":261,"o":26.62,"t":"2026-10-15T08:00:00Z","v":27230,"vw":26.662933},{"c":26.7,"h":26.7,"l":26.7,"n":4,"o":26.7,"t":"2026-10-15T08:15:00Z","v":2762,"vw":26.7},{"c":26.68,"h":26.7606,"l":26.68,"n":3,"o":26.7606,"t":"2026-10-15T08:45:00Z","v":975,"vw":26.721979},{"c":26.7,"h":26.75,"l":26.63,"n":21,"o":26.74,"t":"2026-10-15T09:00:00Z","v":6032,"vw":26.696063},{"c":26.7454,"h":26.75,"l":26.73,"n":14,"o":26.73,"t":"2026-10-15T09:15:00Z","v":2792,"vw":26.741634},{"c":26.7,"h":26.72,"l":26.7,"n":6,"o":26.72,"t":"2026-10-15T09:30:00Z","v":2440,"vw":26.709359},{"c":26.71,"h":26.72,"l":26.71,"n":14,"o":26.72,"t":"2026-10-15T09:45:00Z","v":3046,"vw":26.713362},{"c":26.73,"h":26.75,"l":26.71,"n":10,"o":26.7497,"t":"2026-10-15T10:00:00Z","v":1720,"vw":26.741793},{"c":26.71,"h":26.71,"l":26.71,"n":1,"o":26.71,"t":"2026-10-15T10:45:00Z","v":200,"vw":26.71},{"c":26.71,"h":26.71,"l":26.69,"n":15,"o":26.691,"t":"2026-10-15T11:00:00Z","v":4807,"vw":26.69987},{"c":26.76,"h":26.76,"l":26.69,"n":18,"o":26.69,"t":"2026-10-15T11:15:00Z","v":5644,"vw":26.744899},{"c":26.76,"h":26.76,"l":26.76,"n":2,"o":26.76,"t":"2026-10-15T11:30:00Z","v":1000,"vw":26.76},{"c":26.78,"h":26.79,"l":26.75,"n":25,"o":26.78,"t":"2026-10-15T12:00:00Z","v":4237,"vw":26.779973},{"c":26.76,"h":26.79,"l":26.74,"n":15,"o":26.74,"t":"2026-10-15T12:15:00Z","v":10104,"vw":26.775608},{"c":26.78,"h":26.82,"l":26.73,"n":22,"o":26.73,"t":"2026-10-15T12:30:00Z","v":6147,"vw":26.777711},{"c":26.75,"h":26.8695,"l":26.74,"n":12,"o":26.8695,"t":"2026-10-15T12:45:00Z","v":5672,"vw":26.793197},{"c":26.82,"h":26.82,"l":26.78,"n":31,"o":26.8,"t":"2026-10-15T13:00:00Z","v":4081,"vw":26.804794},{"c":26.86,"h":26.86,"l":26.7,"n":40,"o":26.79,"t":"2026-10-15T13:15:00Z","v":6496,"vw":26.770983},{"c":27.095,"h":27.228,"l":26.675,"n":5064,"o":26.89,"t":"2026-10-15T13:30:00Z","v":1044239,"vw":26.961241},{"c":27.15,"h":27.2,"l":27.075,"n":4236,"o":27.095,"t":"2026-10-15T13:45:00Z","v":684364,"vw":27.144225},{"c":27.1525,"h":27.26,"l":27.13,"n":2307,"o":27.145,"t":"2026-10-15T14:00:00Z","v":347113,"vw":27.203724},{"c":27.09,"h":27.17,"l":27.085,"n":1476,"o":27.16,"t":"2026-10-15T14:15:00Z","v":195206,"vw":27.120133},{"c":27.135,"h":27.175,"l":27.09,"n":1670,"o":27.095,"t":"2026-10-15T14:30:00Z","v":239203,"vw":27.151601},{"c":27.235,"h":27.3,"l":27.13,"n":1756,"o":27.135,"t":"2026-10-15T14:45:00Z","v":249248,"vw":27.228585},{"c":27.295,"h":27.33,"l":27.2201,"n":2056,"o":27.235,"t":"2026-10-15T15:00:00Z","v":280563,"vw":27.281092},{"c":27.19,"h":27.335,"l":27.175,"n":1522,"o":27.295,"t":"2026-10-15T15:15:00Z","v":198033,"vw":27.267862},{"c":27.215,"h":27.33,"l":27.185,"n":1281,"o":27.185,"t":"2026-10-15T15:30:00Z","v":148045,"vw":27.272678},{"c":27.31,"h":27.325,"l":27.2,"n":1238,"o":27.215,"t":"2026-10-15T15:45:00Z","v":191471,"vw":27.263238},{"c":27.185,"h":27.32,"l":27.17,"n":1090,"o":27.31,"t":"2026-10-15T16:00:00Z","v":242595,"vw":27.199576},{"c":27.22,"h":27.245,"l":27.185,"n":1057,"o":27.185,"t":"2026-10-15T16:15:00Z","v":143516,"vw":27.218932},{"c":27.275,"h":27.275,"l":27.19,"n":1141,"o":27.215,"t":"2026-10-15T16:30:00Z","v":142531,"vw":27.222702},{"c":27.29,"h":27.315,"l":27.275,"n":890,"o":27.28,"t":"2026-10-15T16:45:00Z","v":142935,"vw":27.295355},{"c":27.305,"h":27.315,"l":27.3,"n":298,"o":27.315,"t":"2026-10-15T18:00:00Z","v":31069,"vw":27.308146},{"c":27.285,"h":27.305,"l":27.28,"n":1055,"o":27.3,"t":"2026-10-15T18:15:00Z","v":144513,"vw":27.290025},{"c":27.305,"h":27.3177,"l":27.28,"n":1030,"o":27.285,"t":"2026-10-15T18:30:00Z","v":106257,"vw":27.29513},{"c":27.345,"h":27.4,"l":27.305,"n":1419,"o":27.305,"t":"2026-10-15T18:45:00Z","v":213890,"vw":27.361787},{"c":27.405,"h":27.43,"l":27.345,"n":1224,"o":27.345,"t":"2026-10-15T19:00:00Z","v":251854,"vw":27.384577},{"c":27.395,"h":27.43,"l":27.375,"n":1226,"o":27.408,"t":"2026-10-15T19:15:00Z","v":190734,"vw":27.406497},{"c":27.455,"h":27.46,"l":27.38,"n":1805,"o":27.39,"t":"2026-10-15T19:30:00Z","v":359393,"vw":27.437933},{"c":27.38,"h":27.465,"l":27.37,"n":6661,"o":27.455,"t":"2026-10-15T19:45:00Z","v":2021178,"vw":27.415307},{"c":27.38,"h":27.4349,"l":27.34,"n":62,"o":27.37,"t":"2026-10-15T20:00:00Z","v":954058,"vw":27.390025},{"c":27.41,"h":27.41,"l":27.39,"n":7,"o":27.39,"t":"2026-10-15T20:15:00Z","v":513,"vw":27.395149}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11498731616641387,"strike":30.999365808320693,"iv":1.7850090558246896,"gamma":0.07044506564704728,"theta":-0.2272480725616946,"vega":0.0024882383498141952,"rho":0.00007000845189427043,"breakevenPct":13.51460461323279},{"delta":0.15,"premium":0.43888941459866326,"strike":34.27401032386273,"iv":3.3576027652732536,"gamma":0.26152507213843046,"theta":-0.6201979820746888,"vega":0.0033137327511911165,"rho":0.0000982481983427407,"breakevenPct":26.64319495972781},{"delta":0.2,"premium":0.9910297687919535,"strike":40.825869345904024,"iv":7.419650072709226,"gamma":0.027094511684202523,"theta":-1.5106781147675927,"vega":0.0039678182765189585,"rho":0.00012009885663773598,"breakevenPct":52.56074102406412},{"delta":0.25,"premium":1.0011988712769837,"strike":35.53652559313336,"iv":5.776906124143205,"gamma":0.07784327715199257,"theta":-1.3034413798877922,"vega":0.004466309075405111,"rho":0.00015635060746739348,"breakevenPct":33.30070946519645},{"delta":0.3,"premium":0.7699969938789009,"strike":33.340753573151574,"iv":4.29165854924069,"gamma":0.27624675333997273,"theta":-0.9739218771862097,"vega":0.004776060694146884,"rho":0.00019858390921992798,"breakevenPct":24.44637200667811},{"delta":0.35,"premium":0.5387951164808178,"strike":31.144981553169778,"iv":2.806410974338175,"gamma":0.4746502295279529,"theta":-0.6444023744846271,"vega":0.005085812312888656,"rho":0.00024081721097246248,"breakevenPct":15.592034548159777},{"delta":0.4,"premium":0.3075932390827347,"strike":28.949209533187982,"iv":1.321163399435659,"gamma":0.6730537057159333,"theta":-0.3148828717830443,"vega":0.00539556393163043,"rho":0.000283050512724997,"breakevenPct":6.737697089641436},{"delta":0.45,"premium":0.17076769406392694,"strike":27.47574200913242,"iv":0.3425398401826484,"gamma":0.7914780251141553,"theta":-0.0966091894977169,"vega":0.005532077625570776,"rho":0.0003231209920716733,"breakevenPct":0.8628591871446479},{"delta":0.5,"premium":0.21714326484018265,"strike":27.40439497716895,"iv":0.34736289954337896,"gamma":0.7546486872146119,"theta":-0.09428327625570776,"vega":0.005332305936073059,"rho":0.0003589930514540366,"breakevenPct":0.7717557169249664},{"delta":0.55,"premium":0.2635188356164384,"strike":27.33304794520548,"iv":0.3521859589041096,"gamma":0.7178193493150685,"theta":-0.09195736301369863,"vega":0.005132534246575342,"rho":0.00039486511083639995,"breakevenPct":0.6806522467052847},{"delta":0.6,"premium":0.30989440639269406,"strike":27.26170091324201,"iv":0.35700901826484016,"gamma":0.6809900114155252,"theta":-0.0896314497716895,"vega":0.004932762557077626,"rho":0.0004307371702187632,"breakevenPct":0.5895487764856033},{"delta":0.65,"premium":0.3562699771689498,"strike":27.19035388127854,"iv":0.36183207762557074,"gamma":0.6441606735159817,"theta":-0.08730553652968037,"vega":0.004732990867579908,"rho":0.0004666092296011265,"breakevenPct":0.49844530626592165},{"delta":0.7,"premium":0.4026455479452054,"strike":27.119006849315067,"iv":0.36665513698630137,"gamma":0.6073313356164385,"theta":-0.08497962328767124,"vega":0.004533219178082192,"rho":0.0005024812889834897,"breakevenPct":0.40734183604624025},{"delta":0.75,"premium":0.4490211187214612,"strike":27.047659817351597,"iv":0.37147819634703194,"gamma":0.570501997716895,"theta":-0.0826537100456621,"vega":0.004333447488584475,"rho":0.0005383533483658532,"breakevenPct":0.3162383658265585},{"delta":0.8,"premium":0.6066314199395775,"strike":26.87462235649547,"iv":0.4401220543806649,"gamma":0.47323111782477323,"theta":-0.08807099697885198,"vega":0.003999395770392748,"rho":0.00057128258331211,"breakevenPct":0.25995540472471856},{"delta":0.85,"premium":1.0776027379065978,"strike":26.414582390427988,"iv":0.7096058169331902,"gamma":0.2536937006024295,"theta":-0.11882425989295367,"vega":0.003392720949364942,"rho":0.0005958904707612537,"breakevenPct":0.2998362945442761},{"delta":0.9,"premium":10.6429142664834,"strike":17.5570857335166,"iv":8,"gamma":0.015440783278049559,"theta":-1.017055171256389,"vega":0.0024818531561483,"rho":0.000378898864755692,"breakevenPct":2.8821597956949985}],"put":[{"delta":0.1,"premium":1.065,"strike":17.5570857335166,"iv":8,"gamma":0.015440783278049562,"theta":-1.0170551712563891,"vega":0.0024818531561483005,"rho":-0.0000906179242520258,"breakevenPct":39.83186525532068},{"delta":0.15,"premium":1.065,"strike":19.62574722580112,"iv":7.704223729431149,"gamma":0.021377803200621517,"theta":-1.301383670740219,"vega":0.0033019423834798004,"rho":-0.00013738518708796718,"breakevenPct":32.284760212327186},{"delta":0.2,"premium":0.18828327837351116,"strike":26.005780013116844,"iv":1.2375334835383665,"gamma":0.3593417634468849,"theta":-0.23881789452078617,"vega":0.004007060854660536,"rho":-0.00015118983339816168,"breakevenPct":5.8099352982731345},{"delta":0.25,"premium":0.10592703727100444,"strike":27.057643714466202,"iv":0.40237621604548324,"gamma":0.5344121288692356,"theta":-0.08900868603916615,"vega":0.00437293114339861,"rho":-0.0001854933774875677,"breakevenPct":1.6719566683867293},{"delta":0.3,"premium":0.16199147188881868,"strike":27.13660770688566,"iv":0.4472751421351864,"gamma":0.5147027163613392,"theta":-0.10614387239418824,"vega":0.00460982312065698,"rho":-0.00022396948601947827,"breakevenPct":1.588412130620796},{"delta":0.35,"premium":0.21805590650663298,"strike":27.215571699305116,"iv":0.49217406822488946,"gamma":0.4949933038534428,"theta":-0.12327905874921036,"vega":0.004846715097915351,"rho":-0.00026244559455138885,"breakevenPct":1.5048675928548623},{"delta":0.4,"premium":0.27412034112444733,"strike":27.294535691724573,"iv":0.5370729943145927,"gamma":0.4752838913455464,"theta":-0.1404142451042325,"vega":0.005083607075173721,"rho":-0.0003009217030832995,"breakevenPct":1.4213230550889286},{"delta":0.45,"premium":0.33018477574226157,"strike":27.37349968414403,"iv":0.5819719204042957,"gamma":0.45557447883765,"theta":-0.1575494314592546,"vega":0.005320499052432091,"rho":-0.0003393978116152101,"breakevenPct":1.3377785173229952},{"delta":0.5,"premium":0.3862492103600758,"strike":27.452463676563486,"iv":0.6268708464939987,"gamma":0.43586506632975364,"theta":-0.1746846178142767,"vega":0.005557391029690461,"rho":-0.00037787392014712064,"breakevenPct":1.2542339795570616},{"delta":0.55,"premium":0.8069317958808964,"strike":27.85744276755741,"iv":0.9059332403740301,"gamma":0.39184096729781015,"theta":-0.23937187856935907,"vega":0.005590886914327687,"rho":-0.0004258860945271562,"breakevenPct":1.3115250942119228},{"delta":0.6,"premium":1.7791222377926932,"strike":28.755540173480547,"iv":1.5391825880474705,"gamma":0.31103937759381584,"theta":-0.375984638793879,"vega":0.005316733432738961,"rho":-0.0004883221675015917,"breakevenPct":1.5818389796138144},{"delta":0.65,"premium":2.7513126797044922,"strike":29.65363757940369,"iv":2.1724319357209123,"gamma":0.23023778788982135,"theta":-0.5125973990183992,"vega":0.005042579951150233,"rho":-0.0005507582404760273,"breakevenPct":1.8521528650157066},{"delta":0.7,"premium":3.723503121616289,"strike":30.551734985326824,"iv":2.8056812833943527,"gamma":0.14943619818582704,"theta":-0.6492101592429191,"vega":0.004768426469561507,"rho":-0.0006131943134504627,"breakevenPct":2.1224667504175985},{"delta":0.75,"premium":4.6956935635280885,"strike":31.449832391249966,"iv":3.438930631067795,"gamma":0.0686346084818325,"theta":-0.7858229194674393,"vega":0.0044942729879727805,"rho":-0.0006756303864248984,"breakevenPct":2.3927806358194905},{"delta":0.8,"premium":2.306553941178057,"strike":29.47808779549351,"iv":1.588879097206029,"gamma":0.12449705294248929,"theta":-0.3196863941415812,"vega":0.003970975453178161,"rho":-0.0006486112643073466,"breakevenPct":0.8699968831978998},{"delta":0.85,"premium":6.6812332089030235,"strike":33.76613010906588,"iv":3.3240620195172004,"gamma":0.17215275064413846,"theta":-0.5580935123606791,"vega":0.0033371501160380525,"rho":-0.0008030033581664492,"breakevenPct":1.186074789628404},{"delta":0.9,"premium":14.673736937149217,"strike":41.73770852288862,"iv":5.612942138306507,"gamma":0.02466348578277452,"theta":-0.7336251032446559,"vega":0.0024814106663595807,"rho":-0.0010521877427272588,"breakevenPct":1.262416688291128}]},"raw":{"call":[{"delta":0.1,"premium":0.11498731616641387,"strike":30.999365808320693,"iv":1.7850090558246896,"gamma":0.07044506564704728,"theta":-0.2272480725616946,"vega":0.0024882383498141952,"rho":0.00007000845189427043,"breakevenPct":13.51460461323279},{"delta":0.15,"premium":0.43888941459866326,"strike":34.27401032386273,"iv":3.3576027652732536,"gamma":0.26152507213843046,"theta":-0.6201979820746888,"vega":0.0033137327511911165,"rho":0.0000982481983427407,"breakevenPct":26.64319495972781},{"delta":0.2,"premium":0.9910297687919535,"strike":40.825869345904024,"iv":7.419650072709226,"gamma":0.027094511684202523,"theta":-1.5106781147675927,"vega":0.0039678182765189585,"rho":0.00012009885663773598,"breakevenPct":52.56074102406412},{"delta":0.25,"premium":1.0011988712769837,"strike":35.53652559313336,"iv":5.776906124143205,"gamma":0.07784327715199257,"theta":-1.3034413798877922,"vega":0.004466309075405111,"rho":0.00015635060746739348,"breakevenPct":33.30070946519645},{"delta":0.3,"premium":0.7699969938789009,"strike":33.340753573151574,"iv":4.29165854924069,"gamma":0.27624675333997273,"theta":-0.9739218771862097,"vega":0.004776060694146884,"rho":0.00019858390921992798,"breakevenPct":24.44637200667811},{"delta":0.35,"premium":0.5387951164808178,"strike":31.144981553169778,"iv":2.806410974338175,"gamma":0.4746502295279529,"theta":-0.6444023744846271,"vega":0.005085812312888656,"rho":0.00024081721097246248,"breakevenPct":15.592034548159777},{"delta":0.4,"premium":0.3075932390827347,"strike":28.949209533187982,"iv":1.321163399435659,"gamma":0.6730537057159333,"theta":-0.3148828717830443,"vega":0.00539556393163043,"rho":0.000283050512724997,"breakevenPct":6.737697089641436},{"delta":0.45,"premium":0.17076769406392694,"strike":27.47574200913242,"iv":0.3425398401826484,"gamma":0.7914780251141553,"theta":-0.0966091894977169,"vega":0.005532077625570776,"rho":0.0003231209920716733,"breakevenPct":0.8628591871446479},{"delta":0.5,"premium":0.21714326484018265,"strike":27.40439497716895,"iv":0.34736289954337896,"gamma":0.7546486872146119,"theta":-0.09428327625570776,"vega":0.005332305936073059,"rho":0.0003589930514540366,"breakevenPct":0.7717557169249664},{"delta":0.55,"premium":0.2635188356164384,"strike":27.33304794520548,"iv":0.3521859589041096,"gamma":0.7178193493150685,"theta":-0.09195736301369863,"vega":0.005132534246575342,"rho":0.00039486511083639995,"breakevenPct":0.6806522467052847},{"delta":0.6,"premium":0.30989440639269406,"strike":27.26170091324201,"iv":0.35700901826484016,"gamma":0.6809900114155252,"theta":-0.0896314497716895,"vega":0.004932762557077626,"rho":0.0004307371702187632,"breakevenPct":0.5895487764856033},{"delta":0.65,"premium":0.3562699771689498,"strike":27.19035388127854,"iv":0.36183207762557074,"gamma":0.6441606735159817,"theta":-0.08730553652968037,"vega":0.004732990867579908,"rho":0.0004666092296011265,"breakevenPct":0.49844530626592165},{"delta":0.7,"premium":0.4026455479452054,"strike":27.119006849315067,"iv":0.36665513698630137,"gamma":0.6073313356164385,"theta":-0.08497962328767124,"vega":0.004533219178082192,"rho":0.0005024812889834897,"breakevenPct":0.40734183604624025},{"delta":0.75,"premium":0.4490211187214612,"strike":27.047659817351597,"iv":0.37147819634703194,"gamma":0.570501997716895,"theta":-0.0826537100456621,"vega":0.004333447488584475,"rho":0.0005383533483658532,"breakevenPct":0.3162383658265585},{"delta":0.8,"premium":0.6066314199395775,"strike":26.87462235649547,"iv":0.4401220543806649,"gamma":0.47323111782477323,"theta":-0.08807099697885198,"vega":0.003999395770392748,"rho":0.00057128258331211,"breakevenPct":0.25995540472471856},{"delta":0.85,"premium":1.0776027379065978,"strike":26.414582390427988,"iv":0.7096058169331902,"gamma":0.2536937006024295,"theta":-0.11882425989295367,"vega":0.003392720949364942,"rho":0.0005958904707612537,"breakevenPct":0.2998362945442761},{"delta":0.9,"premium":10.6429142664834,"strike":17.5570857335166,"iv":8,"gamma":0.015440783278049559,"theta":-1.017055171256389,"vega":0.0024818531561483,"rho":0.000378898864755692,"breakevenPct":2.8821597956949985}],"put":[{"delta":0.1,"premium":1.065,"strike":17.5570857335166,"iv":8,"gamma":0.015440783278049562,"theta":-1.0170551712563891,"vega":0.0024818531561483005,"rho":-0.0000906179242520258,"breakevenPct":39.83186525532068},{"delta":0.15,"premium":1.065,"strike":19.62574722580112,"iv":7.704223729431149,"gamma":0.021377803200621517,"theta":-1.301383670740219,"vega":0.0033019423834798004,"rho":-0.00013738518708796718,"breakevenPct":32.284760212327186},{"delta":0.2,"premium":0.18828327837351116,"strike":26.005780013116844,"iv":1.2375334835383665,"gamma":0.3593417634468849,"theta":-0.23881789452078617,"vega":0.004007060854660536,"rho":-0.00015118983339816168,"breakevenPct":5.8099352982731345},{"delta":0.25,"premium":0.10592703727100444,"strike":27.057643714466202,"iv":0.40237621604548324,"gamma":0.5344121288692356,"theta":-0.08900868603916615,"vega":0.00437293114339861,"rho":-0.0001854933774875677,"breakevenPct":1.6719566683867293},{"delta":0.3,"premium":0.16199147188881868,"strike":27.13660770688566,"iv":0.4472751421351864,"gamma":0.5147027163613392,"theta":-0.10614387239418824,"vega":0.00460982312065698,"rho":-0.00022396948601947827,"breakevenPct":1.588412130620796},{"delta":0.35,"premium":0.21805590650663298,"strike":27.215571699305116,"iv":0.49217406822488946,"gamma":0.4949933038534428,"theta":-0.12327905874921036,"vega":0.004846715097915351,"rho":-0.00026244559455138885,"breakevenPct":1.5048675928548623},{"delta":0.4,"premium":0.27412034112444733,"strike":27.294535691724573,"iv":0.5370729943145927,"gamma":0.4752838913455464,"theta":-0.1404142451042325,"vega":0.005083607075173721,"rho":-0.0003009217030832995,"breakevenPct":1.4213230550889286},{"delta":0.45,"premium":0.33018477574226157,"strike":27.37349968414403,"iv":0.5819719204042957,"gamma":0.45557447883765,"theta":-0.1575494314592546,"vega":0.005320499052432091,"rho":-0.0003393978116152101,"breakevenPct":1.3377785173229952},{"delta":0.5,"premium":0.3862492103600758,"strike":27.452463676563486,"iv":0.6268708464939987,"gamma":0.43586506632975364,"theta":-0.1746846178142767,"vega":0.005557391029690461,"rho":-0.00037787392014712064,"breakevenPct":1.2542339795570616},{"delta":0.55,"premium":0.8069317958808964,"strike":27.85744276755741,"iv":0.9059332403740301,"gamma":0.39184096729781015,"theta":-0.23937187856935907,"vega":0.005590886914327687,"rho":-0.0004258860945271562,"breakevenPct":1.3115250942119228},{"delta":0.6,"premium":1.7791222377926932,"strike":28.755540173480547,"iv":1.5391825880474705,"gamma":0.31103937759381584,"theta":-0.375984638793879,"vega":0.005316733432738961,"rho":-0.0004883221675015917,"breakevenPct":1.5818389796138144},{"delta":0.65,"premium":2.7513126797044922,"strike":29.65363757940369,"iv":2.1724319357209123,"gamma":0.23023778788982135,"theta":-0.5125973990183992,"vega":0.005042579951150233,"rho":-0.0005507582404760273,"breakevenPct":1.8521528650157066},{"delta":0.7,"premium":3.723503121616289,"strike":30.551734985326824,"iv":2.8056812833943527,"gamma":0.14943619818582704,"theta":-0.6492101592429191,"vega":0.004768426469561507,"rho":-0.0006131943134504627,"breakevenPct":2.1224667504175985},{"delta":0.75,"premium":4.6956935635280885,"strike":31.449832391249966,"iv":3.438930631067795,"gamma":0.0686346084818325,"theta":-0.7858229194674393,"vega":0.0044942729879727805,"rho":-0.0006756303864248984,"breakevenPct":2.3927806358194905},{"delta":0.8,"premium":2.306553941178057,"strike":29.47808779549351,"iv":1.588879097206029,"gamma":0.12449705294248929,"theta":-0.3196863941415812,"vega":0.003970975453178161,"rho":-0.0006486112643073466,"breakevenPct":0.8699968831978998},{"delta":0.85,"premium":6.6812332089030235,"strike":33.76613010906588,"iv":3.3240620195172004,"gamma":0.17215275064413846,"theta":-0.5580935123606791,"vega":0.0033371501160380525,"rho":-0.0008030033581664492,"breakevenPct":1.186074789628404},{"delta":0.9,"premium":14.673736937149217,"strike":41.73770852288862,"iv":5.612942138306507,"gamma":0.02466348578277452,"theta":-0.7336251032446559,"vega":0.0024814106663595807,"rho":-0.0010521877427272588,"breakevenPct":1.262416688291128}]}},"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"}}