{"symbol":"JHX","url":"https://intraalpha.com/companies/JHX","capturedAt":"2026-10-22T23:24:02.713Z","state":"ready","quote":{"symbol":"JHX","last_price":26.54,"prev_close":26.3,"regular_close":26.54,"change":0.24,"change_pct":0.9125,"regular_change":0.24,"regular_change_pct":0.9125,"extended_change":0,"extended_change_pct":0,"bid":26.48,"ask":26.68,"bid_size":300,"ask_size":300,"volume":10737279,"vwap":26.50387,"open":26.12,"high":26.895,"low":26.12,"close":26.54,"trade_count":72612,"last_trade_at":"2026-10-22T23:00:00.0031864Z","last_quote_at":"2026-10-22T23:23:52.670456099Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:58.433536391-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"JHX","fetched_at":"2026-10-22T23:24:02.107786+00:00","name":"James Hardie Industries PLC ADR","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"BUILDING MATERIALS","country":"USA","description":"James Hardie Industries plc manufactures and sells fiber cement, gypsum fiber and cement bonded construction products for interior and exterior building construction applications primarily in the United States, Australia, Europe, New Zealand, the Philippines and Canada. The company is headquartered in Dublin, Ireland.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":15267742000,"ebitda":1445400000,"pe_ratio":105.2,"peg_ratio":1.24,"book_value":11.27,"dividend_per_share":null,"dividend_yield":null,"eps":0.25,"revenue_ttm":5410500000,"gross_profit_ttm":1989300000,"profit_margin":0.0269,"operating_margin_ttm":0.161,"return_on_assets_ttm":0.0518,"return_on_equity_ttm":0.0331,"quarterly_earnings_growth":0.234,"quarterly_revenue_growth":0.639,"analyst_target_price":34.5,"analyst_number":1,"beta":1.063,"fifty_two_week_high":31.43,"fifty_two_week_low":16.46,"fifty_day_ma":27.57,"two_hundred_day_ma":24.2,"shares_outstanding":580522000,"forward_pe":21.79,"price_to_sales":2.822,"price_to_book":2.383,"ev_to_revenue":3.663,"ev_to_ebitda":17.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:02.107786+00:00"},"optionObservedAt":"2026-10-22T19:59:34.832Z","bars":[{"c":24.63,"h":24.64,"l":24.63,"n":6,"o":24.64,"t":"2026-10-15T08:00:00Z","v":985,"vw":24.636337},{"c":25.01,"h":25.175,"l":24.98,"n":8,"o":24.98,"t":"2026-10-15T10:25:00Z","v":2536,"vw":25.010961},{"c":25.125,"h":25.125,"l":24.9,"n":5,"o":25.125,"t":"2026-10-15T10:35:00Z","v":1079,"vw":24.944118},{"c":25.01,"h":25.05,"l":25.01,"n":3,"o":25.05,"t":"2026-10-15T11:00:00Z","v":500,"vw":25.018},{"c":25.2,"h":25.2,"l":25.04,"n":9,"o":25.04,"t":"2026-10-15T11:30:00Z","v":4100,"vw":25.087264},{"c":24.96,"h":24.96,"l":24.96,"n":2,"o":24.96,"t":"2026-10-15T12:45:00Z","v":601,"vw":24.96},{"c":25.31,"h":25.31,"l":25.17,"n":14,"o":25.17,"t":"2026-10-15T12:50:00Z","v":2145,"vw":25.190786},{"c":25.23,"h":25.23,"l":25.23,"n":3,"o":25.23,"t":"2026-10-15T13:00:00Z","v":673,"vw":25.23},{"c":25.2,"h":25.25,"l":25.2,"n":10,"o":25.24,"t":"2026-10-15T13:05:00Z","v":3502,"vw":25.243121},{"c":25.31,"h":25.33,"l":24.85,"n":1210,"o":24.85,"t":"2026-10-15T13:30:00Z","v":320161,"vw":25.087591},{"c":25.34,"h":25.49,"l":25.29,"n":1520,"o":25.31,"t":"2026-10-15T13:35:00Z","v":240086,"vw":25.39746},{"c":25.34,"h":25.57,"l":25.33,"n":1133,"o":25.35,"t":"2026-10-15T13:40:00Z","v":118563,"vw":25.442954},{"c":25.47,"h":25.51,"l":25.25,"n":787,"o":25.35,"t":"2026-10-15T13:45:00Z","v":72835,"vw":25.419776},{"c":25.32,"h":25.57,"l":25.31,"n":2098,"o":25.47,"t":"2026-10-15T13:50:00Z","v":336006,"vw":25.446704},{"c":25.37,"h":25.38,"l":25.29,"n":1359,"o":25.32,"t":"2026-10-15T13:55:00Z","v":157829,"vw":25.33806},{"c":25.515,"h":25.555,"l":25.335,"n":1794,"o":25.37,"t":"2026-10-15T14:00:00Z","v":270219,"vw":25.455},{"c":25.57,"h":25.63,"l":25.5,"n":909,"o":25.51,"t":"2026-10-15T14:05:00Z","v":77196,"vw":25.584858},{"c":25.63,"h":25.63,"l":25.475,"n":997,"o":25.57,"t":"2026-10-15T14:10:00Z","v":85351,"vw":25.54563},{"c":25.64,"h":25.71,"l":25.595,"n":1729,"o":25.64,"t":"2026-10-15T14:15:00Z","v":274810,"vw":25.634871},{"c":25.775,"h":25.775,"l":25.63,"n":2157,"o":25.645,"t":"2026-10-15T14:20:00Z","v":271254,"vw":25.699561},{"c":25.735,"h":25.81,"l":25.735,"n":1021,"o":25.78,"t":"2026-10-15T14:25:00Z","v":105926,"vw":25.768369},{"c":25.865,"h":25.895,"l":25.74,"n":758,"o":25.74,"t":"2026-10-15T14:30:00Z","v":63246,"vw":25.827264},{"c":25.885,"h":25.95,"l":25.845,"n":1117,"o":25.865,"t":"2026-10-15T14:35:00Z","v":151108,"vw":25.902731},{"c":25.85,"h":25.92,"l":25.85,"n":1069,"o":25.89,"t":"2026-10-15T14:40:00Z","v":99872,"vw":25.883661},{"c":25.815,"h":25.855,"l":25.755,"n":721,"o":25.845,"t":"2026-10-15T14:45:00Z","v":57122,"vw":25.806239},{"c":25.825,"h":25.86,"l":25.815,"n":646,"o":25.815,"t":"2026-10-15T14:50:00Z","v":54831,"vw":25.832283},{"c":25.885,"h":25.885,"l":25.825,"n":676,"o":25.825,"t":"2026-10-15T14:55:00Z","v":44146,"vw":25.850455},{"c":25.925,"h":25.97,"l":25.885,"n":932,"o":25.885,"t":"2026-10-15T15:00:00Z","v":83746,"vw":25.925087},{"c":25.865,"h":25.95,"l":25.835,"n":766,"o":25.93,"t":"2026-10-15T15:05:00Z","v":66146,"vw":25.896451},{"c":25.915,"h":25.94,"l":25.87,"n":901,"o":25.87,"t":"2026-10-15T15:10:00Z","v":74071,"vw":25.910278},{"c":25.8875,"h":25.96,"l":25.88,"n":1117,"o":25.915,"t":"2026-10-15T15:15:00Z","v":128328,"vw":25.916084},{"c":25.955,"h":25.97,"l":25.87,"n":1218,"o":25.885,"t":"2026-10-15T15:20:00Z","v":121165,"vw":25.922907},{"c":25.885,"h":25.955,"l":25.87,"n":445,"o":25.955,"t":"2026-10-15T15:25:00Z","v":31266,"vw":25.918615},{"c":25.81,"h":25.88,"l":25.76,"n":625,"o":25.88,"t":"2026-10-15T15:30:00Z","v":59519,"vw":25.801235},{"c":25.74,"h":25.815,"l":25.73,"n":482,"o":25.805,"t":"2026-10-15T15:35:00Z","v":33201,"vw":25.772894},{"c":25.765,"h":25.81,"l":25.745,"n":500,"o":25.745,"t":"2026-10-15T15:40:00Z","v":33328,"vw":25.78161},{"c":25.76,"h":25.78,"l":25.745,"n":543,"o":25.760469,"t":"2026-10-15T15:45:00Z","v":43903,"vw":25.76314},{"c":25.735,"h":25.8,"l":25.735,"n":570,"o":25.755,"t":"2026-10-15T15:50:00Z","v":43368,"vw":25.76675},{"c":25.78,"h":25.78,"l":25.68,"n":622,"o":25.735,"t":"2026-10-15T15:55:00Z","v":51170,"vw":25.733826},{"c":25.755,"h":25.8,"l":25.75,"n":595,"o":25.78,"t":"2026-10-15T16:00:00Z","v":46819,"vw":25.776985},{"c":25.695,"h":25.77,"l":25.675,"n":451,"o":25.755,"t":"2026-10-15T16:05:00Z","v":32410,"vw":25.726496},{"c":25.74,"h":25.745,"l":25.68,"n":657,"o":25.69,"t":"2026-10-15T16:10:00Z","v":93744,"vw":25.717354},{"c":25.815,"h":25.825,"l":25.735,"n":711,"o":25.735,"t":"2026-10-15T16:15:00Z","v":48845,"vw":25.771117},{"c":25.815,"h":25.825,"l":25.79,"n":624,"o":25.815,"t":"2026-10-15T16:20:00Z","v":46614,"vw":25.805522},{"c":25.82,"h":25.826,"l":25.79,"n":411,"o":25.82,"t":"2026-10-15T16:25:00Z","v":28536,"vw":25.809867},{"c":25.81,"h":25.83,"l":25.785,"n":760,"o":25.82,"t":"2026-10-15T16:30:00Z","v":75880,"vw":25.811352},{"c":25.815,"h":25.845,"l":25.78,"n":644,"o":25.815,"t":"2026-10-15T16:35:00Z","v":69733,"vw":25.815995},{"c":25.815,"h":25.82,"l":25.785,"n":462,"o":25.815,"t":"2026-10-15T16:40:00Z","v":34490,"vw":25.800585},{"c":25.81,"h":25.82,"l":25.805,"n":364,"o":25.815,"t":"2026-10-15T16:45:00Z","v":25143,"vw":25.810991},{"c":25.805,"h":25.81,"l":25.78,"n":494,"o":25.81,"t":"2026-10-15T16:50:00Z","v":38162,"vw":25.790829},{"c":25.84,"h":25.84,"l":25.81,"n":351,"o":25.81,"t":"2026-10-15T16:55:00Z","v":26045,"vw":25.826626},{"c":25.865,"h":25.865,"l":25.835,"n":460,"o":25.84,"t":"2026-10-15T17:00:00Z","v":31760,"vw":25.853423},{"c":25.835,"h":25.895,"l":25.835,"n":463,"o":25.865,"t":"2026-10-15T17:05:00Z","v":24930,"vw":25.870305},{"c":25.805,"h":25.85,"l":25.805,"n":341,"o":25.835,"t":"2026-10-15T17:10:00Z","v":19287,"vw":25.830268},{"c":25.87,"h":25.88,"l":25.805,"n":597,"o":25.805,"t":"2026-10-15T17:15:00Z","v":49183,"vw":25.84597},{"c":25.885,"h":25.9,"l":25.86,"n":396,"o":25.865,"t":"2026-10-15T17:20:00Z","v":27643,"vw":25.883879},{"c":25.905,"h":25.91,"l":25.875,"n":459,"o":25.8851,"t":"2026-10-15T17:25:00Z","v":27955,"vw":25.888332},{"c":25.9601,"h":25.97,"l":25.9,"n":396,"o":25.905,"t":"2026-10-15T17:30:00Z","v":24210,"vw":25.93337},{"c":25.965,"h":25.97,"l":25.94,"n":496,"o":25.965,"t":"2026-10-15T17:35:00Z","v":42067,"vw":25.954574},{"c":25.985,"h":25.995,"l":25.965,"n":427,"o":25.965,"t":"2026-10-15T17:40:00Z","v":26611,"vw":25.978319},{"c":25.96,"h":26.005,"l":25.96,"n":440,"o":25.99,"t":"2026-10-15T17:45:00Z","v":33053,"vw":25.985572},{"c":25.96,"h":25.99,"l":25.96,"n":428,"o":25.965,"t":"2026-10-15T17:50:00Z","v":33622,"vw":25.974921},{"c":25.955,"h":25.975,"l":25.94,"n":483,"o":25.96,"t":"2026-10-15T17:55:00Z","v":33743,"vw":25.957483},{"c":26,"h":26.01,"l":25.94,"n":768,"o":25.955,"t":"2026-10-15T18:00:00Z","v":79026,"vw":25.984405},{"c":25.955,"h":26.005,"l":25.945,"n":492,"o":25.995,"t":"2026-10-15T18:05:00Z","v":38082,"vw":25.979582},{"c":25.955,"h":25.96,"l":25.935,"n":513,"o":25.955,"t":"2026-10-15T18:10:00Z","v":40427,"vw":25.947617},{"c":25.95,"h":25.97,"l":25.95,"n":371,"o":25.96,"t":"2026-10-15T18:15:00Z","v":28120,"vw":25.957648},{"c":25.965,"h":25.985,"l":25.95,"n":567,"o":25.95,"t":"2026-10-15T18:20:00Z","v":72522,"vw":25.971915},{"c":25.96,"h":25.985,"l":25.92,"n":1001,"o":25.965,"t":"2026-10-15T18:25:00Z","v":178318,"vw":25.954032},{"c":25.945,"h":25.96,"l":25.925,"n":531,"o":25.955,"t":"2026-10-15T18:30:00Z","v":67660,"vw":25.937805},{"c":25.946349,"h":25.95,"l":25.925,"n":612,"o":25.945,"t":"2026-10-15T18:35:00Z","v":68713,"vw":25.931945},{"c":25.94,"h":25.96,"l":25.94,"n":485,"o":25.945,"t":"2026-10-15T18:40:00Z","v":48095,"vw":25.951656},{"c":25.965,"h":25.97,"l":25.94,"n":632,"o":25.945,"t":"2026-10-15T18:45:00Z","v":61958,"vw":25.954006},{"c":25.975,"h":25.98,"l":25.96,"n":435,"o":25.965,"t":"2026-10-15T18:50:00Z","v":33805,"vw":25.97216},{"c":25.965,"h":25.985,"l":25.96,"n":593,"o":25.975,"t":"2026-10-15T18:55:00Z","v":57848,"vw":25.971812},{"c":26.025,"h":26.035,"l":25.965,"n":701,"o":25.965,"t":"2026-10-15T19:00:00Z","v":54162,"vw":26.0046},{"c":25.975,"h":26.02,"l":25.97,"n":675,"o":26.02,"t":"2026-10-15T19:05:00Z","v":77005,"vw":25.988549},{"c":25.955,"h":25.975,"l":25.93,"n":571,"o":25.975,"t":"2026-10-15T19:10:00Z","v":49729,"vw":25.960757},{"c":25.885,"h":25.96,"l":25.88,"n":592,"o":25.955,"t":"2026-10-15T19:15:00Z","v":49665,"vw":25.915054},{"c":25.905,"h":25.935,"l":25.88,"n":1001,"o":25.88,"t":"2026-10-15T19:20:00Z","v":99513,"vw":25.903711},{"c":25.9075,"h":25.92,"l":25.89,"n":844,"o":25.91,"t":"2026-10-15T19:25:00Z","v":96974,"vw":25.901791},{"c":25.93,"h":25.94,"l":25.885,"n":1127,"o":25.905,"t":"2026-10-15T19:30:00Z","v":161535,"vw":25.905273},{"c":25.9002,"h":25.94,"l":25.9,"n":1095,"o":25.93,"t":"2026-10-15T19:35:00Z","v":117482,"vw":25.916016},{"c":25.945,"h":25.9489,"l":25.885,"n":1421,"o":25.905,"t":"2026-10-15T19:40:00Z","v":171616,"vw":25.912976},{"c":25.905,"h":25.945,"l":25.895,"n":1387,"o":25.94,"t":"2026-10-15T19:45:00Z","v":153490,"vw":25.910778},{"c":25.905,"h":25.925,"l":25.82,"n":2652,"o":25.905,"t":"2026-10-15T19:50:00Z","v":385153,"vw":25.871559},{"c":25.905,"h":26.01,"l":25.89,"n":6596,"o":25.905,"t":"2026-10-15T19:55:00Z","v":1079739,"vw":25.938271},{"c":25.9,"h":25.9,"l":25.9,"n":48,"o":25.9,"t":"2026-10-15T20:00:00Z","v":981307,"vw":25.9},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-15T20:40:00Z","v":28617,"vw":25.9},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-10-15T23:15:00Z","v":200,"vw":25.94},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-15T23:55:00Z","v":1500,"vw":25.9},{"c":26.13,"h":26.16,"l":25.96,"n":344,"o":26.13,"t":"2026-10-16T13:30:00Z","v":76592,"vw":26.12214},{"c":26.27,"h":26.29,"l":26.12,"n":1847,"o":26.12,"t":"2026-10-16T13:35:00Z","v":209128,"vw":26.234647},{"c":26.39,"h":26.435,"l":26.265,"n":1419,"o":26.29,"t":"2026-10-16T13:40:00Z","v":351714,"vw":26.373017},{"c":26.44,"h":26.46,"l":26.365,"n":755,"o":26.385,"t":"2026-10-16T13:45:00Z","v":91767,"vw":26.411406},{"c":26.455,"h":26.5,"l":26.41,"n":664,"o":26.43,"t":"2026-10-16T13:50:00Z","v":66019,"vw":26.450707},{"c":26.455,"h":26.515,"l":26.45,"n":1037,"o":26.455,"t":"2026-10-16T13:55:00Z","v":123170,"vw":26.469098},{"c":26.33,"h":26.465,"l":26.32,"n":1468,"o":26.46,"t":"2026-10-16T14:00:00Z","v":177080,"vw":26.378219},{"c":26.25,"h":26.37,"l":26.24,"n":1090,"o":26.33,"t":"2026-10-16T14:05:00Z","v":161866,"vw":26.312025},{"c":26.185,"h":26.355,"l":26.18,"n":1112,"o":26.25,"t":"2026-10-16T14:10:00Z","v":108137,"vw":26.285856},{"c":26.125,"h":26.205,"l":26.085,"n":443,"o":26.19,"t":"2026-10-16T14:15:00Z","v":45586,"vw":26.132913},{"c":26.165,"h":26.18,"l":26.115,"n":493,"o":26.13,"t":"2026-10-16T14:20:00Z","v":36452,"vw":26.145682},{"c":26.225,"h":26.25,"l":26.165,"n":674,"o":26.165,"t":"2026-10-16T14:25:00Z","v":55271,"vw":26.207331},{"c":26.185,"h":26.26,"l":26.185,"n":718,"o":26.225,"t":"2026-10-16T14:30:00Z","v":62951,"vw":26.220998},{"c":26.06,"h":26.205,"l":26.06,"n":708,"o":26.185,"t":"2026-10-16T14:35:00Z","v":54673,"vw":26.150939},{"c":26.015,"h":26.085,"l":26.015,"n":661,"o":26.05,"t":"2026-10-16T14:40:00Z","v":52661,"vw":26.052051},{"c":26.085,"h":26.085,"l":26.015,"n":695,"o":26.015,"t":"2026-10-16T14:45:00Z","v":53345,"vw":26.051457},{"c":26.08,"h":26.135,"l":26.065,"n":568,"o":26.09,"t":"2026-10-16T14:50:00Z","v":49248,"vw":26.108708},{"c":26.115,"h":26.12,"l":26.085,"n":489,"o":26.085,"t":"2026-10-16T14:55:00Z","v":53094,"vw":26.100996},{"c":26.095,"h":26.115,"l":26.065,"n":592,"o":26.11,"t":"2026-10-16T15:00:00Z","v":49834,"vw":26.090539},{"c":26.11,"h":26.155,"l":26.095,"n":939,"o":26.095,"t":"2026-10-16T15:05:00Z","v":82167,"vw":26.12292},{"c":26.15,"h":26.195,"l":26.09,"n":679,"o":26.115,"t":"2026-10-16T15:10:00Z","v":49664,"vw":26.145126},{"c":26.085,"h":26.17,"l":26.085,"n":657,"o":26.155,"t":"2026-10-16T15:15:00Z","v":56756,"vw":26.121791},{"c":26.02,"h":26.085,"l":25.995,"n":660,"o":26.08,"t":"2026-10-16T15:20:00Z","v":46900,"vw":26.03337},{"c":26.05,"h":26.05,"l":25.995,"n":736,"o":26.015,"t":"2026-10-16T15:25:00Z","v":114794,"vw":26.008675},{"c":26.035,"h":26.065,"l":26.03,"n":608,"o":26.04,"t":"2026-10-16T15:30:00Z","v":41603,"vw":26.048947},{"c":26.025,"h":26.04,"l":25.995,"n":719,"o":26.035,"t":"2026-10-16T15:35:00Z","v":66004,"vw":26.010121},{"c":26.005,"h":26.035,"l":25.985,"n":1162,"o":26.025,"t":"2026-10-16T15:40:00Z","v":158817,"vw":26.010679},{"c":26.035,"h":26.07,"l":25.995,"n":978,"o":26.005,"t":"2026-10-16T15:45:00Z","v":141285,"vw":26.023057},{"c":26.025,"h":26.045,"l":26.015,"n":555,"o":26.03,"t":"2026-10-16T15:50:00Z","v":68664,"vw":26.023779},{"c":25.935,"h":26.03,"l":25.92,"n":805,"o":26.02,"t":"2026-10-16T15:55:00Z","v":79878,"vw":25.998431},{"c":25.965,"h":25.97,"l":25.9,"n":582,"o":25.935,"t":"2026-10-16T16:00:00Z","v":49875,"vw":25.93044},{"c":25.995,"h":26,"l":25.965,"n":449,"o":25.965,"t":"2026-10-16T16:05:00Z","v":31720,"vw":25.97963},{"c":25.945,"h":26.01,"l":25.925,"n":987,"o":25.995,"t":"2026-10-16T16:10:00Z","v":112229,"vw":25.966332},{"c":25.965,"h":25.98,"l":25.9,"n":871,"o":25.95,"t":"2026-10-16T16:15:00Z","v":89835,"vw":25.930176},{"c":25.98,"h":26.005,"l":25.965,"n":428,"o":25.965,"t":"2026-10-16T16:20:00Z","v":34333,"vw":25.989025},{"c":25.925,"h":25.98,"l":25.9125,"n":539,"o":25.98,"t":"2026-10-16T16:25:00Z","v":39607,"vw":25.934103},{"c":25.955,"h":25.965,"l":25.9125,"n":414,"o":25.925,"t":"2026-10-16T16:30:00Z","v":34404,"vw":25.937874},{"c":25.925,"h":25.955,"l":25.915,"n":351,"o":25.955,"t":"2026-10-16T16:35:00Z","v":27811,"vw":25.926068},{"c":25.935,"h":25.95,"l":25.915,"n":594,"o":25.92,"t":"2026-10-16T16:40:00Z","v":70262,"vw":25.920454},{"c":25.905,"h":25.945,"l":25.895,"n":950,"o":25.935,"t":"2026-10-16T16:45:00Z","v":151274,"vw":25.91349},{"c":25.895,"h":25.925,"l":25.885,"n":947,"o":25.91,"t":"2026-10-16T16:50:00Z","v":139225,"vw":25.906845},{"c":25.91,"h":25.91,"l":25.88,"n":829,"o":25.895,"t":"2026-10-16T16:55:00Z","v":99480,"vw":25.893793},{"c":25.79,"h":25.91,"l":25.78,"n":793,"o":25.91,"t":"2026-10-16T17:00:00Z","v":103214,"vw":25.840433},{"c":25.77,"h":25.805,"l":25.745,"n":637,"o":25.795,"t":"2026-10-16T17:05:00Z","v":73306,"vw":25.782047},{"c":25.785,"h":25.795,"l":25.78,"n":217,"o":25.78,"t":"2026-10-16T17:10:00Z","v":13219,"vw":25.785753},{"c":25.735,"h":25.785,"l":25.735,"n":473,"o":25.785,"t":"2026-10-16T17:15:00Z","v":36649,"vw":25.765996},{"c":25.775,"h":25.775,"l":25.68,"n":1050,"o":25.73,"t":"2026-10-16T17:20:00Z","v":118576,"vw":25.715588},{"c":25.755,"h":25.795,"l":25.755,"n":495,"o":25.77,"t":"2026-10-16T17:25:00Z","v":46669,"vw":25.77468},{"c":25.785,"h":25.785,"l":25.71,"n":427,"o":25.76,"t":"2026-10-16T17:30:00Z","v":32721,"vw":25.757149},{"c":25.785,"h":25.795,"l":25.76,"n":545,"o":25.785,"t":"2026-10-16T17:35:00Z","v":54901,"vw":25.780749},{"c":25.82,"h":25.87,"l":25.76,"n":715,"o":25.78,"t":"2026-10-16T17:40:00Z","v":62591,"vw":25.815631},{"c":25.85,"h":25.86,"l":25.78,"n":672,"o":25.82,"t":"2026-10-16T17:45:00Z","v":81551,"vw":25.813425},{"c":25.77,"h":25.855,"l":25.765,"n":370,"o":25.855,"t":"2026-10-16T17:50:00Z","v":25617,"vw":25.806656},{"c":25.765,"h":25.79,"l":25.755,"n":403,"o":25.775,"t":"2026-10-16T17:55:00Z","v":26890,"vw":25.773875},{"c":25.705,"h":25.765,"l":25.685,"n":584,"o":25.765,"t":"2026-10-16T18:00:00Z","v":49609,"vw":25.717389},{"c":25.745,"h":25.755,"l":25.655,"n":654,"o":25.7,"t":"2026-10-16T18:05:00Z","v":45825,"vw":25.716215},{"c":25.73,"h":25.75,"l":25.72,"n":427,"o":25.745,"t":"2026-10-16T18:10:00Z","v":29892,"vw":25.734827},{"c":25.67,"h":25.745,"l":25.67,"n":561,"o":25.725,"t":"2026-10-16T18:15:00Z","v":42777,"vw":25.695666},{"c":25.635,"h":25.675,"l":25.61,"n":550,"o":25.675,"t":"2026-10-16T18:20:00Z","v":41071,"vw":25.631712},{"c":25.59,"h":25.635,"l":25.55,"n":814,"o":25.635,"t":"2026-10-16T18:25:00Z","v":59373,"vw":25.583732},{"c":25.59,"h":25.61,"l":25.56,"n":574,"o":25.595,"t":"2026-10-16T18:30:00Z","v":42831,"vw":25.585678},{"c":25.64,"h":25.645,"l":25.555,"n":630,"o":25.6,"t":"2026-10-16T18:35:00Z","v":59620,"vw":25.5928},{"c":25.655,"h":25.665,"l":25.625,"n":468,"o":25.64,"t":"2026-10-16T18:40:00Z","v":37646,"vw":25.644159},{"c":25.675,"h":25.68,"l":25.64,"n":504,"o":25.655,"t":"2026-10-16T18:45:00Z","v":39951,"vw":25.661515},{"c":25.625,"h":25.675,"l":25.61,"n":438,"o":25.671,"t":"2026-10-16T18:50:00Z","v":35335,"vw":25.648135},{"c":25.655,"h":25.665,"l":25.605,"n":493,"o":25.6239,"t":"2026-10-16T18:55:00Z","v":33324,"vw":25.629831},{"c":25.655,"h":25.685,"l":25.645,"n":491,"o":25.65,"t":"2026-10-16T19:00:00Z","v":40757,"vw":25.666321},{"c":25.61,"h":25.685,"l":25.61,"n":552,"o":25.65,"t":"2026-10-16T19:05:00Z","v":39992,"vw":25.651997},{"c":25.655,"h":25.66,"l":25.605,"n":717,"o":25.605,"t":"2026-10-16T19:10:00Z","v":63125,"vw":25.629505},{"c":25.66,"h":25.665,"l":25.615,"n":517,"o":25.655,"t":"2026-10-16T19:15:00Z","v":42200,"vw":25.644001},{"c":25.715,"h":25.715,"l":25.645,"n":713,"o":25.66,"t":"2026-10-16T19:20:00Z","v":61668,"vw":25.676842},{"c":25.705,"h":25.725,"l":25.665,"n":860,"o":25.71,"t":"2026-10-16T19:25:00Z","v":76122,"vw":25.694799},{"c":25.725,"h":25.74,"l":25.69,"n":835,"o":25.705,"t":"2026-10-16T19:30:00Z","v":73958,"vw":25.717099},{"c":25.755,"h":25.755,"l":25.7,"n":894,"o":25.725,"t":"2026-10-16T19:35:00Z","v":82921,"vw":25.719152},{"c":25.75,"h":25.76,"l":25.73,"n":914,"o":25.755,"t":"2026-10-16T19:40:00Z","v":78118,"vw":25.746352},{"c":25.775,"h":25.79,"l":25.725,"n":1240,"o":25.75,"t":"2026-10-16T19:45:00Z","v":118048,"vw":25.759418},{"c":25.825,"h":25.84,"l":25.775,"n":1490,"o":25.78,"t":"2026-10-16T19:50:00Z","v":185008,"vw":25.809585},{"c":25.81,"h":25.89,"l":25.8,"n":5140,"o":25.825,"t":"2026-10-16T19:55:00Z","v":687317,"vw":25.842524},{"c":25.82,"h":25.82,"l":25.82,"n":35,"o":25.82,"t":"2026-10-16T20:00:00Z","v":673723,"vw":25.82},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-10-16T20:40:00Z","v":10362,"vw":25.82},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-10-19T08:00:00Z","v":100,"vw":25.94},{"c":25.645,"h":26,"l":25.58,"n":388,"o":25.95,"t":"2026-10-19T13:30:00Z","v":43563,"vw":25.84643},{"c":25.72,"h":25.775,"l":25.635,"n":379,"o":25.64,"t":"2026-10-19T13:35:00Z","v":24105,"vw":25.689548},{"c":25.6,"h":25.76,"l":25.6,"n":589,"o":25.71,"t":"2026-10-19T13:40:00Z","v":57030,"vw":25.679046},{"c":25.6,"h":25.625,"l":25.51,"n":552,"o":25.6,"t":"2026-10-19T13:45:00Z","v":57506,"vw":25.565262},{"c":25.55,"h":25.61,"l":25.54,"n":545,"o":25.59,"t":"2026-10-19T13:50:00Z","v":43901,"vw":25.564344},{"c":25.585,"h":25.59,"l":25.53,"n":581,"o":25.545,"t":"2026-10-19T13:55:00Z","v":48196,"vw":25.556067},{"c":25.665,"h":25.665,"l":25.575,"n":896,"o":25.585,"t":"2026-10-19T14:00:00Z","v":150179,"vw":25.603509},{"c":25.675,"h":25.725,"l":25.64,"n":925,"o":25.66,"t":"2026-10-19T14:05:00Z","v":88277,"vw":25.698654},{"c":25.68,"h":25.705,"l":25.635,"n":774,"o":25.675,"t":"2026-10-19T14:10:00Z","v":82726,"vw":25.669995},{"c":25.765,"h":25.785,"l":25.68,"n":735,"o":25.68,"t":"2026-10-19T14:15:00Z","v":72863,"vw":25.735819},{"c":25.74,"h":25.765,"l":25.72,"n":488,"o":25.765,"t":"2026-10-19T14:20:00Z","v":34921,"vw":25.738592},{"c":25.7,"h":25.745,"l":25.67,"n":557,"o":25.745,"t":"2026-10-19T14:25:00Z","v":40494,"vw":25.699507},{"c":25.575,"h":25.7,"l":25.5701,"n":811,"o":25.69,"t":"2026-10-19T14:30:00Z","v":74709,"vw":25.634652},{"c":25.6,"h":25.62,"l":25.575,"n":534,"o":25.575,"t":"2026-10-19T14:35:00Z","v":50348,"vw":25.594865},{"c":25.665,"h":25.675,"l":25.59,"n":391,"o":25.595,"t":"2026-10-19T14:40:00Z","v":28179,"vw":25.640251},{"c":25.66,"h":25.72,"l":25.645,"n":511,"o":25.665,"t":"2026-10-19T14:45:00Z","v":32880,"vw":25.685119},{"c":25.685,"h":25.7,"l":25.63,"n":690,"o":25.66,"t":"2026-10-19T14:50:00Z","v":70766,"vw":25.678267},{"c":25.695,"h":25.7,"l":25.67,"n":578,"o":25.685,"t":"2026-10-19T14:55:00Z","v":56489,"vw":25.678702},{"c":25.74,"h":25.745,"l":25.7,"n":516,"o":25.7,"t":"2026-10-19T15:00:00Z","v":38208,"vw":25.726035},{"c":25.77,"h":25.78,"l":25.735,"n":736,"o":25.735,"t":"2026-10-19T15:05:00Z","v":63867,"vw":25.75653},{"c":25.815,"h":25.827,"l":25.765,"n":484,"o":25.77,"t":"2026-10-19T15:10:00Z","v":43452,"vw":25.79244},{"c":25.855,"h":25.855,"l":25.815,"n":630,"o":25.815,"t":"2026-10-19T15:15:00Z","v":51066,"vw":25.834862},{"c":25.94,"h":25.96,"l":25.85,"n":1598,"o":25.855,"t":"2026-10-19T15:20:00Z","v":133073,"vw":25.896808},{"c":25.905,"h":25.935,"l":25.89,"n":471,"o":25.935,"t":"2026-10-19T15:25:00Z","v":32779,"vw":25.907787},{"c":25.83,"h":25.905,"l":25.83,"n":575,"o":25.9,"t":"2026-10-19T15:30:00Z","v":44754,"vw":25.865617},{"c":25.84,"h":25.875,"l":25.82,"n":379,"o":25.83,"t":"2026-10-19T15:35:00Z","v":26038,"vw":25.8499},{"c":25.85,"h":25.865,"l":25.83,"n":384,"o":25.84,"t":"2026-10-19T15:40:00Z","v":23479,"vw":25.84994},{"c":25.835,"h":25.875,"l":25.83,"n":346,"o":25.85,"t":"2026-10-19T15:45:00Z","v":26881,"vw":25.860931},{"c":25.83,"h":25.85,"l":25.81,"n":545,"o":25.835,"t":"2026-10-19T15:50:00Z","v":40133,"vw":25.831042},{"c":25.835,"h":25.84,"l":25.805,"n":665,"o":25.825,"t":"2026-10-19T15:55:00Z","v":52346,"vw":25.820042},{"c":25.73,"h":25.835,"l":25.69,"n":851,"o":25.835,"t":"2026-10-19T16:00:00Z","v":103025,"vw":25.721582},{"c":25.75,"h":25.755,"l":25.72,"n":371,"o":25.735,"t":"2026-10-19T16:05:00Z","v":28425,"vw":25.74254},{"c":25.725,"h":25.765,"l":25.725,"n":366,"o":25.74,"t":"2026-10-19T16:10:00Z","v":26020,"vw":25.744088},{"c":25.685,"h":25.73,"l":25.68,"n":321,"o":25.725,"t":"2026-10-19T16:15:00Z","v":22521,"vw":25.707523},{"c":25.695,"h":25.705,"l":25.685,"n":447,"o":25.69,"t":"2026-10-19T16:20:00Z","v":35795,"vw":25.693214},{"c":25.705,"h":25.715,"l":25.685,"n":368,"o":25.695,"t":"2026-10-19T16:25:00Z","v":23910,"vw":25.699529},{"c":25.685,"h":25.72,"l":25.685,"n":435,"o":25.705,"t":"2026-10-19T16:30:00Z","v":33190,"vw":25.696699},{"c":25.675,"h":25.68,"l":25.65,"n":304,"o":25.68,"t":"2026-10-19T16:35:00Z","v":20573,"vw":25.667893},{"c":25.695,"h":25.695,"l":25.67,"n":279,"o":25.675,"t":"2026-10-19T16:40:00Z","v":23085,"vw":25.684904},{"c":25.715,"h":25.715,"l":25.69,"n":302,"o":25.695,"t":"2026-10-19T16:45:00Z","v":21121,"vw":25.699266},{"c":25.66,"h":25.73,"l":25.66,"n":612,"o":25.715,"t":"2026-10-19T16:50:00Z","v":120200,"vw":25.707385},{"c":25.645,"h":25.675,"l":25.64,"n":315,"o":25.665,"t":"2026-10-19T16:55:00Z","v":23230,"vw":25.661611},{"c":25.605,"h":25.645,"l":25.6,"n":454,"o":25.64,"t":"2026-10-19T17:00:00Z","v":34153,"vw":25.623967},{"c":25.595,"h":25.625,"l":25.59,"n":442,"o":25.605,"t":"2026-10-19T17:05:00Z","v":34868,"vw":25.607283},{"c":25.61,"h":25.61,"l":25.59,"n":255,"o":25.59,"t":"2026-10-19T17:10:00Z","v":16317,"vw":25.598353},{"c":25.615,"h":25.63,"l":25.595,"n":211,"o":25.605,"t":"2026-10-19T17:15:00Z","v":15891,"vw":25.611394},{"c":25.605,"h":25.62,"l":25.6,"n":317,"o":25.62,"t":"2026-10-19T17:20:00Z","v":24519,"vw":25.607116},{"c":25.635,"h":25.635,"l":25.61,"n":324,"o":25.61,"t":"2026-10-19T17:25:00Z","v":21211,"vw":25.620601},{"c":25.6,"h":25.645,"l":25.6,"n":376,"o":25.635,"t":"2026-10-19T17:30:00Z","v":30500,"vw":25.62619},{"c":25.625,"h":25.635,"l":25.585,"n":394,"o":25.61,"t":"2026-10-19T17:35:00Z","v":27300,"vw":25.612311},{"c":25.655,"h":25.685,"l":25.625,"n":530,"o":25.63,"t":"2026-10-19T17:40:00Z","v":52443,"vw":25.65395},{"c":25.68,"h":25.685,"l":25.635,"n":400,"o":25.65,"t":"2026-10-19T17:45:00Z","v":36493,"vw":25.65166},{"c":25.67,"h":25.71,"l":25.67,"n":651,"o":25.68,"t":"2026-10-19T17:50:00Z","v":67727,"vw":25.68789},{"c":25.69,"h":25.69,"l":25.655,"n":404,"o":25.665,"t":"2026-10-19T17:55:00Z","v":44226,"vw":25.674223},{"c":25.73,"h":25.73,"l":25.69,"n":350,"o":25.69,"t":"2026-10-19T18:00:00Z","v":29355,"vw":25.706892},{"c":25.69,"h":25.72,"l":25.685,"n":239,"o":25.72,"t":"2026-10-19T18:05:00Z","v":18638,"vw":25.703575},{"c":25.68,"h":25.715,"l":25.67,"n":374,"o":25.695,"t":"2026-10-19T18:10:00Z","v":27124,"vw":25.691309},{"c":25.71,"h":25.72,"l":25.69,"n":303,"o":25.69,"t":"2026-10-19T18:15:00Z","v":21445,"vw":25.705113},{"c":25.725,"h":25.73,"l":25.715,"n":235,"o":25.72,"t":"2026-10-19T18:20:00Z","v":18805,"vw":25.723694},{"c":25.705,"h":25.725,"l":25.69,"n":498,"o":25.725,"t":"2026-10-19T18:25:00Z","v":33325,"vw":25.705428},{"c":25.675,"h":25.71,"l":25.67,"n":384,"o":25.7,"t":"2026-10-19T18:30:00Z","v":30806,"vw":25.69363},{"c":25.7,"h":25.71,"l":25.665,"n":362,"o":25.67,"t":"2026-10-19T18:35:00Z","v":27673,"vw":25.687193},{"c":25.68,"h":25.71,"l":25.665,"n":488,"o":25.705,"t":"2026-10-19T18:40:00Z","v":38097,"vw":25.683312},{"c":25.655,"h":25.71,"l":25.655,"n":609,"o":25.68,"t":"2026-10-19T18:45:00Z","v":43363,"vw":25.688234},{"c":25.625,"h":25.67,"l":25.62,"n":485,"o":25.655,"t":"2026-10-19T18:50:00Z","v":40919,"vw":25.648351},{"c":25.6,"h":25.635,"l":25.595,"n":508,"o":25.625,"t":"2026-10-19T18:55:00Z","v":49008,"vw":25.615872},{"c":25.625,"h":25.645,"l":25.6,"n":699,"o":25.6,"t":"2026-10-19T19:00:00Z","v":58594,"vw":25.623782},{"c":25.65,"h":25.655,"l":25.61,"n":410,"o":25.62,"t":"2026-10-19T19:05:00Z","v":36941,"vw":25.630503},{"c":25.625,"h":25.65,"l":25.62,"n":333,"o":25.645,"t":"2026-10-19T19:10:00Z","v":29918,"vw":25.63442},{"c":25.665,"h":25.665,"l":25.615,"n":475,"o":25.625,"t":"2026-10-19T19:15:00Z","v":48450,"vw":25.630202},{"c":25.69,"h":25.69,"l":25.665,"n":455,"o":25.665,"t":"2026-10-19T19:20:00Z","v":39336,"vw":25.678822},{"c":25.665,"h":25.69,"l":25.635,"n":864,"o":25.69,"t":"2026-10-19T19:25:00Z","v":81620,"vw":25.65415},{"c":25.62,"h":25.665,"l":25.595,"n":1054,"o":25.66,"t":"2026-10-19T19:30:00Z","v":112345,"vw":25.628722},{"c":25.625,"h":25.625,"l":25.59,"n":1011,"o":25.615,"t":"2026-10-19T19:35:00Z","v":112487,"vw":25.609603},{"c":25.625,"h":25.63,"l":25.605,"n":959,"o":25.625,"t":"2026-10-19T19:40:00Z","v":107692,"vw":25.616493},{"c":25.64,"h":25.64,"l":25.6,"n":1432,"o":25.625,"t":"2026-10-19T19:45:00Z","v":150580,"vw":25.623788},{"c":25.645,"h":25.655,"l":25.615,"n":1850,"o":25.63,"t":"2026-10-19T19:50:00Z","v":219973,"vw":25.63381},{"c":25.55,"h":25.645,"l":25.53,"n":6552,"o":25.645,"t":"2026-10-19T19:55:00Z","v":1166369,"vw":25.593103},{"c":25.55,"h":25.56,"l":25.55,"n":43,"o":25.56,"t":"2026-10-19T20:00:00Z","v":857541,"vw":25.550045},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-19T20:05:00Z","v":496897,"vw":25.55},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-19T20:35:00Z","v":11222,"vw":25.55},{"c":25.55,"h":25.55,"l":25.55,"n":23,"o":25.55,"t":"2026-10-19T22:40:00Z","v":485,"vw":25.55},{"c":25.54,"h":25.54,"l":25.54,"n":19,"o":25.54,"t":"2026-10-19T23:00:00Z","v":615,"vw":25.54},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-19T23:10:00Z","v":300,"vw":25.64},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-19T23:15:00Z","v":100,"vw":25.64},{"c":25.82,"h":25.92,"l":25.71,"n":503,"o":25.75,"t":"2026-10-20T13:30:00Z","v":81413,"vw":25.800618},{"c":25.83,"h":25.9,"l":25.8,"n":558,"o":25.81,"t":"2026-10-20T13:35:00Z","v":56224,"vw":25.837051},{"c":25.835,"h":25.93,"l":25.8,"n":604,"o":25.825,"t":"2026-10-20T13:40:00Z","v":50392,"vw":25.877459},{"c":25.86,"h":25.935,"l":25.78,"n":657,"o":25.84,"t":"2026-10-20T13:45:00Z","v":56610,"vw":25.873221},{"c":25.97,"h":25.99,"l":25.845,"n":640,"o":25.86,"t":"2026-10-20T13:50:00Z","v":45609,"vw":25.900791},{"c":26.045,"h":26.05,"l":25.945,"n":539,"o":25.98,"t":"2026-10-20T13:55:00Z","v":34616,"vw":25.99253},{"c":25.96,"h":26.155,"l":25.95,"n":1672,"o":26.045,"t":"2026-10-20T14:00:00Z","v":138363,"vw":26.083264},{"c":25.97,"h":26.005,"l":25.935,"n":776,"o":25.955,"t":"2026-10-20T14:05:00Z","v":57188,"vw":25.971747},{"c":25.995,"h":26.045,"l":25.94,"n":1041,"o":25.975,"t":"2026-10-20T14:10:00Z","v":87624,"vw":25.991646},{"c":26.08,"h":26.1,"l":25.98,"n":825,"o":25.995,"t":"2026-10-20T14:15:00Z","v":92134,"vw":26.034176},{"c":26.175,"h":26.19,"l":26.045,"n":799,"o":26.075,"t":"2026-10-20T14:20:00Z","v":53906,"vw":26.086751},{"c":26.37,"h":26.38,"l":26.165,"n":703,"o":26.18,"t":"2026-10-20T14:25:00Z","v":49539,"vw":26.244494},{"c":26.31,"h":26.415,"l":26.285,"n":1140,"o":26.37,"t":"2026-10-20T14:30:00Z","v":82807,"vw":26.36366},{"c":26.27,"h":26.41,"l":26.26,"n":978,"o":26.315,"t":"2026-10-20T14:35:00Z","v":64364,"vw":26.339234},{"c":26.395,"h":26.405,"l":26.275,"n":728,"o":26.28,"t":"2026-10-20T14:40:00Z","v":53726,"vw":26.351076},{"c":26.305,"h":26.415,"l":26.305,"n":805,"o":26.4,"t":"2026-10-20T14:45:00Z","v":53461,"vw":26.364301},{"c":26.435,"h":26.435,"l":26.305,"n":750,"o":26.305,"t":"2026-10-20T14:50:00Z","v":54165,"vw":26.376051},{"c":26.5,"h":26.52,"l":26.415,"n":965,"o":26.435,"t":"2026-10-20T14:55:00Z","v":73296,"vw":26.478376},{"c":26.545,"h":26.58,"l":26.495,"n":962,"o":26.5,"t":"2026-10-20T15:00:00Z","v":144694,"vw":26.516187},{"c":26.46,"h":26.55,"l":26.45,"n":694,"o":26.55,"t":"2026-10-20T15:05:00Z","v":57742,"vw":26.498791},{"c":26.41,"h":26.545,"l":26.32,"n":2089,"o":26.465,"t":"2026-10-20T15:10:00Z","v":231877,"vw":26.429121},{"c":26.435,"h":26.53,"l":26.395,"n":816,"o":26.42,"t":"2026-10-20T15:15:00Z","v":77223,"vw":26.473319},{"c":26.405,"h":26.48,"l":26.405,"n":601,"o":26.425,"t":"2026-10-20T15:20:00Z","v":45320,"vw":26.435007},{"c":26.345,"h":26.43,"l":26.345,"n":624,"o":26.405,"t":"2026-10-20T15:25:00Z","v":47956,"vw":26.397453},{"c":26.295,"h":26.385,"l":26.285,"n":682,"o":26.345,"t":"2026-10-20T15:30:00Z","v":70046,"vw":26.326213},{"c":26.35,"h":26.35,"l":26.265,"n":657,"o":26.295,"t":"2026-10-20T15:35:00Z","v":50029,"vw":26.292913},{"c":26.405,"h":26.425,"l":26.35,"n":736,"o":26.35,"t":"2026-10-20T15:40:00Z","v":86514,"vw":26.403497},{"c":26.355,"h":26.405,"l":26.335,"n":466,"o":26.405,"t":"2026-10-20T15:45:00Z","v":29456,"vw":26.366859},{"c":26.36,"h":26.365,"l":26.33,"n":502,"o":26.35,"t":"2026-10-20T15:50:00Z","v":30361,"vw":26.351859},{"c":26.315,"h":26.355,"l":26.295,"n":671,"o":26.355,"t":"2026-10-20T15:55:00Z","v":101272,"vw":26.321257},{"c":26.29,"h":26.345,"l":26.285,"n":752,"o":26.32,"t":"2026-10-20T16:00:00Z","v":68049,"vw":26.326925},{"c":26.33,"h":26.335,"l":26.285,"n":801,"o":26.295,"t":"2026-10-20T16:05:00Z","v":77128,"vw":26.308993},{"c":26.325,"h":26.35,"l":26.305,"n":512,"o":26.34,"t":"2026-10-20T16:10:00Z","v":34021,"vw":26.329828},{"c":26.265,"h":26.34,"l":26.265,"n":628,"o":26.325,"t":"2026-10-20T16:15:00Z","v":49676,"vw":26.31259},{"c":26.23,"h":26.275,"l":26.225,"n":576,"o":26.265,"t":"2026-10-20T16:20:00Z","v":43734,"vw":26.247452},{"c":26.27,"h":26.275,"l":26.22,"n":537,"o":26.24,"t":"2026-10-20T16:25:00Z","v":36480,"vw":26.245017},{"c":26.255,"h":26.285,"l":26.25,"n":443,"o":26.27,"t":"2026-10-20T16:30:00Z","v":34236,"vw":26.268106},{"c":26.23,"h":26.285,"l":26.23,"n":538,"o":26.26,"t":"2026-10-20T16:35:00Z","v":36659,"vw":26.258747},{"c":26.23,"h":26.25,"l":26.225,"n":421,"o":26.23,"t":"2026-10-20T16:40:00Z","v":27258,"vw":26.238982},{"c":26.265,"h":26.27,"l":26.235,"n":423,"o":26.235,"t":"2026-10-20T16:45:00Z","v":26556,"vw":26.247886},{"c":26.145,"h":26.265,"l":26.145,"n":549,"o":26.26,"t":"2026-10-20T16:50:00Z","v":39528,"vw":26.228491},{"c":26.125,"h":26.155,"l":26.125,"n":504,"o":26.145,"t":"2026-10-20T16:55:00Z","v":25811,"vw":26.142146},{"c":26.185,"h":26.195,"l":26.13,"n":647,"o":26.13,"t":"2026-10-20T17:00:00Z","v":50090,"vw":26.161027},{"c":26.145,"h":26.18,"l":26.105,"n":559,"o":26.18,"t":"2026-10-20T17:05:00Z","v":91957,"vw":26.152994},{"c":26.175,"h":26.175,"l":26.125,"n":398,"o":26.14,"t":"2026-10-20T17:10:00Z","v":26457,"vw":26.152265},{"c":26.155,"h":26.18,"l":26.15,"n":383,"o":26.175,"t":"2026-10-20T17:15:00Z","v":26533,"vw":26.167918},{"c":26.165,"h":26.18,"l":26.155,"n":592,"o":26.155,"t":"2026-10-20T17:20:00Z","v":41659,"vw":26.165028},{"c":26.175,"h":26.18,"l":26.16,"n":296,"o":26.165,"t":"2026-10-20T17:25:00Z","v":30435,"vw":26.167158},{"c":26.18,"h":26.21,"l":26.175,"n":677,"o":26.179,"t":"2026-10-20T17:30:00Z","v":67606,"vw":26.193989},{"c":26.175,"h":26.195,"l":26.175,"n":401,"o":26.18,"t":"2026-10-20T17:35:00Z","v":28471,"vw":26.181051},{"c":26.205,"h":26.21,"l":26.18,"n":328,"o":26.18,"t":"2026-10-20T17:40:00Z","v":20466,"vw":26.194772},{"c":26.19,"h":26.22,"l":26.185,"n":505,"o":26.205,"t":"2026-10-20T17:45:00Z","v":66626,"vw":26.198909},{"c":26.265,"h":26.265,"l":26.195,"n":513,"o":26.2,"t":"2026-10-20T17:50:00Z","v":32047,"vw":26.230082},{"c":26.26,"h":26.27,"l":26.235,"n":608,"o":26.265,"t":"2026-10-20T17:55:00Z","v":46670,"vw":26.253846},{"c":26.32,"h":26.325,"l":26.25,"n":805,"o":26.255,"t":"2026-10-20T18:00:00Z","v":72106,"vw":26.291653},{"c":26.325,"h":26.34,"l":26.295,"n":910,"o":26.315,"t":"2026-10-20T18:05:00Z","v":83233,"vw":26.319398},{"c":26.37,"h":26.385,"l":26.315,"n":794,"o":26.325,"t":"2026-10-20T18:10:00Z","v":56125,"vw":26.352284},{"c":26.385,"h":26.39,"l":26.375,"n":551,"o":26.375,"t":"2026-10-20T18:15:00Z","v":27560,"vw":26.382343},{"c":26.37,"h":26.39,"l":26.36,"n":501,"o":26.39,"t":"2026-10-20T18:20:00Z","v":35314,"vw":26.378738},{"c":26.38,"h":26.4,"l":26.37,"n":570,"o":26.38,"t":"2026-10-20T18:25:00Z","v":45253,"vw":26.381271},{"c":26.385,"h":26.41,"l":26.38,"n":504,"o":26.385,"t":"2026-10-20T18:30:00Z","v":31046,"vw":26.390893},{"c":26.365,"h":26.395,"l":26.36,"n":477,"o":26.385,"t":"2026-10-20T18:35:00Z","v":37376,"vw":26.378274},{"c":26.35,"h":26.38,"l":26.35,"n":588,"o":26.365,"t":"2026-10-20T18:40:00Z","v":37549,"vw":26.367703},{"c":26.375,"h":26.38,"l":26.33,"n":558,"o":26.35,"t":"2026-10-20T18:45:00Z","v":34265,"vw":26.36299},{"c":26.375,"h":26.4,"l":26.37,"n":498,"o":26.375,"t":"2026-10-20T18:50:00Z","v":35453,"vw":26.383865},{"c":26.385,"h":26.39,"l":26.36,"n":696,"o":26.38,"t":"2026-10-20T18:55:00Z","v":41738,"vw":26.373864},{"c":26.44,"h":26.455,"l":26.39,"n":861,"o":26.39,"t":"2026-10-20T19:00:00Z","v":60641,"vw":26.434741},{"c":26.44,"h":26.465,"l":26.44,"n":711,"o":26.445,"t":"2026-10-20T19:05:00Z","v":41554,"vw":26.45232},{"c":26.455,"h":26.48,"l":26.445,"n":977,"o":26.445,"t":"2026-10-20T19:10:00Z","v":96705,"vw":26.464061},{"c":26.455,"h":26.46,"l":26.44,"n":613,"o":26.455,"t":"2026-10-20T19:15:00Z","v":58549,"vw":26.451453},{"c":26.5,"h":26.5,"l":26.44,"n":1090,"o":26.455,"t":"2026-10-20T19:20:00Z","v":93781,"vw":26.463547},{"c":26.485,"h":26.51,"l":26.485,"n":1037,"o":26.495,"t":"2026-10-20T19:25:00Z","v":88768,"vw":26.499177},{"c":26.44,"h":26.5,"l":26.42,"n":1502,"o":26.485,"t":"2026-10-20T19:30:00Z","v":183006,"vw":26.457886},{"c":26.41,"h":26.445,"l":26.38,"n":1120,"o":26.44,"t":"2026-10-20T19:35:00Z","v":125398,"vw":26.410275},{"c":26.475,"h":26.485,"l":26.415,"n":1018,"o":26.415,"t":"2026-10-20T19:40:00Z","v":102068,"vw":26.450746},{"c":26.48,"h":26.495,"l":26.455,"n":1334,"o":26.475,"t":"2026-10-20T19:45:00Z","v":121344,"vw":26.474031},{"c":26.475,"h":26.485,"l":26.435,"n":1288,"o":26.48,"t":"2026-10-20T19:50:00Z","v":131895,"vw":26.463775},{"c":26.45,"h":26.51,"l":26.44,"n":5782,"o":26.47,"t":"2026-10-20T19:55:00Z","v":972982,"vw":26.465449},{"c":26.45,"h":26.45,"l":26.45,"n":26,"o":26.45,"t":"2026-10-20T20:00:00Z","v":777198,"vw":26.45},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-20T20:20:00Z","v":126464,"vw":26.45},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-20T20:30:00Z","v":16725,"vw":26.45},{"c":26.39,"h":26.55,"l":26.38,"n":19,"o":26.55,"t":"2026-10-20T23:00:00Z","v":2483,"vw":26.479256},{"c":26.39,"h":26.42,"l":26.39,"n":25,"o":26.4,"t":"2026-10-20T23:05:00Z","v":2678,"vw":26.4},{"c":26.4099,"h":26.4099,"l":26.4099,"n":1,"o":26.4099,"t":"2026-10-20T23:20:00Z","v":1000,"vw":26.4099},{"c":26.25,"h":26.27,"l":25.845,"n":9,"o":25.845,"t":"2026-10-20T23:25:00Z","v":1980,"vw":26.112732},{"c":26.33,"h":26.33,"l":26.33,"n":4,"o":26.33,"t":"2026-10-21T11:20:00Z","v":775,"vw":26.33},{"c":26.25,"h":26.53,"l":26.22,"n":441,"o":26.44,"t":"2026-10-21T13:30:00Z","v":73430,"vw":26.394513},{"c":26.44,"h":26.44,"l":26.2,"n":487,"o":26.24,"t":"2026-10-21T13:35:00Z","v":81985,"vw":26.316029},{"c":26.43,"h":26.495,"l":26.38,"n":694,"o":26.455,"t":"2026-10-21T13:40:00Z","v":99823,"vw":26.443393},{"c":26.39,"h":26.44,"l":26.36,"n":627,"o":26.44,"t":"2026-10-21T13:45:00Z","v":68230,"vw":26.393153},{"c":26.445,"h":26.49,"l":26.39,"n":725,"o":26.4,"t":"2026-10-21T13:50:00Z","v":151421,"vw":26.419035},{"c":26.365,"h":26.445,"l":26.365,"n":671,"o":26.445,"t":"2026-10-21T13:55:00Z","v":52018,"vw":26.409651},{"c":26.16,"h":26.365,"l":26.16,"n":1328,"o":26.365,"t":"2026-10-21T14:00:00Z","v":123751,"vw":26.25067},{"c":26.04,"h":26.25,"l":26.015,"n":1569,"o":26.16,"t":"2026-10-21T14:05:00Z","v":618702,"vw":26.202904},{"c":26.205,"h":26.225,"l":26.05,"n":813,"o":26.05,"t":"2026-10-21T14:10:00Z","v":93689,"vw":26.146471},{"c":26.115,"h":26.235,"l":26.115,"n":854,"o":26.205,"t":"2026-10-21T14:15:00Z","v":95299,"vw":26.188467},{"c":26.14,"h":26.18,"l":26.12,"n":745,"o":26.12,"t":"2026-10-21T14:20:00Z","v":76150,"vw":26.155587},{"c":26.155,"h":26.165,"l":26.05,"n":963,"o":26.13,"t":"2026-10-21T14:25:00Z","v":92118,"vw":26.111833},{"c":26.265,"h":26.27,"l":26.15,"n":604,"o":26.155,"t":"2026-10-21T14:30:00Z","v":32601,"vw":26.192741},{"c":26.27,"h":26.28,"l":26.245,"n":376,"o":26.2699,"t":"2026-10-21T14:35:00Z","v":23275,"vw":26.259402},{"c":26.285,"h":26.3,"l":26.245,"n":870,"o":26.275,"t":"2026-10-21T14:40:00Z","v":77096,"vw":26.275352},{"c":26.375,"h":26.375,"l":26.285,"n":453,"o":26.285,"t":"2026-10-21T14:45:00Z","v":47807,"vw":26.318167},{"c":26.325,"h":26.385,"l":26.305,"n":571,"o":26.375,"t":"2026-10-21T14:50:00Z","v":40499,"vw":26.353928},{"c":26.235,"h":26.34,"l":26.225,"n":482,"o":26.325,"t":"2026-10-21T14:55:00Z","v":29496,"vw":26.27459},{"c":26.23,"h":26.245,"l":26.195,"n":378,"o":26.23,"t":"2026-10-21T15:00:00Z","v":35147,"vw":26.206253},{"c":26.13,"h":26.235,"l":26.13,"n":688,"o":26.225,"t":"2026-10-21T15:05:00Z","v":60829,"vw":26.180471},{"c":26.125,"h":26.16,"l":26.115,"n":925,"o":26.135,"t":"2026-10-21T15:10:00Z","v":101066,"vw":26.135235},{"c":26.135,"h":26.145,"l":26.115,"n":438,"o":26.125,"t":"2026-10-21T15:15:00Z","v":36788,"vw":26.127703},{"c":26.16,"h":26.17,"l":26.125,"n":552,"o":26.14,"t":"2026-10-21T15:20:00Z","v":47014,"vw":26.150759},{"c":26.235,"h":26.245,"l":26.165,"n":731,"o":26.165,"t":"2026-10-21T15:25:00Z","v":58626,"vw":26.200796},{"c":26.24,"h":26.265,"l":26.23,"n":430,"o":26.24,"t":"2026-10-21T15:30:00Z","v":28271,"vw":26.247962},{"c":26.26,"h":26.285,"l":26.23,"n":399,"o":26.23,"t":"2026-10-21T15:35:00Z","v":28043,"vw":26.263789},{"c":26.195,"h":26.265,"l":26.195,"n":567,"o":26.255,"t":"2026-10-21T15:40:00Z","v":73776,"vw":26.213017},{"c":26.18,"h":26.2063,"l":26.16,"n":369,"o":26.2,"t":"2026-10-21T15:45:00Z","v":32985,"vw":26.185632},{"c":26.175,"h":26.205,"l":26.175,"n":372,"o":26.185,"t":"2026-10-21T15:50:00Z","v":29253,"vw":26.18918},{"c":26.265,"h":26.265,"l":26.175,"n":609,"o":26.175,"t":"2026-10-21T15:55:00Z","v":68494,"vw":26.231478},{"c":26.235,"h":26.285,"l":26.235,"n":823,"o":26.26,"t":"2026-10-21T16:00:00Z","v":89645,"vw":26.256382},{"c":26.225,"h":26.26,"l":26.21,"n":372,"o":26.23,"t":"2026-10-21T16:05:00Z","v":31353,"vw":26.230754},{"c":26.255,"h":26.255,"l":26.225,"n":271,"o":26.225,"t":"2026-10-21T16:10:00Z","v":14534,"vw":26.240728},{"c":26.265,"h":26.275,"l":26.255,"n":286,"o":26.255,"t":"2026-10-21T16:15:00Z","v":21360,"vw":26.263546},{"c":26.275,"h":26.275,"l":26.26,"n":218,"o":26.265,"t":"2026-10-21T16:20:00Z","v":13500,"vw":26.266955},{"c":26.29,"h":26.29,"l":26.26,"n":443,"o":26.27,"t":"2026-10-21T16:25:00Z","v":27018,"vw":26.271491},{"c":26.295,"h":26.3,"l":26.28,"n":295,"o":26.285,"t":"2026-10-21T16:30:00Z","v":15900,"vw":26.289812},{"c":26.51,"h":26.53,"l":26.28,"n":1412,"o":26.295,"t":"2026-10-21T16:35:00Z","v":122485,"vw":26.430784},{"c":26.425,"h":26.545,"l":26.355,"n":1328,"o":26.51,"t":"2026-10-21T16:40:00Z","v":135448,"vw":26.401076},{"c":26.365,"h":26.43,"l":26.365,"n":602,"o":26.42,"t":"2026-10-21T16:45:00Z","v":52911,"vw":26.397291},{"c":26.355,"h":26.37,"l":26.335,"n":459,"o":26.365,"t":"2026-10-21T16:50:00Z","v":40280,"vw":26.351866},{"c":26.335,"h":26.36,"l":26.335,"n":357,"o":26.355,"t":"2026-10-21T16:55:00Z","v":22688,"vw":26.350337},{"c":26.32,"h":26.345,"l":26.3,"n":376,"o":26.335,"t":"2026-10-21T17:00:00Z","v":17942,"vw":26.323544},{"c":26.36,"h":26.36,"l":26.31,"n":298,"o":26.31,"t":"2026-10-21T17:05:00Z","v":19555,"vw":26.332395},{"c":26.375,"h":26.385,"l":26.345,"n":545,"o":26.35,"t":"2026-10-21T17:10:00Z","v":41377,"vw":26.372886},{"c":26.335,"h":26.375,"l":26.3311,"n":243,"o":26.375,"t":"2026-10-21T17:15:00Z","v":12036,"vw":26.354266},{"c":26.345,"h":26.345,"l":26.335,"n":191,"o":26.34,"t":"2026-10-21T17:20:00Z","v":9121,"vw":26.343822},{"c":26.345,"h":26.345,"l":26.325,"n":308,"o":26.34,"t":"2026-10-21T17:25:00Z","v":15100,"vw":26.335252},{"c":26.345,"h":26.35,"l":26.3311,"n":271,"o":26.345,"t":"2026-10-21T17:30:00Z","v":15409,"vw":26.345545},{"c":26.36,"h":26.39,"l":26.335,"n":579,"o":26.35,"t":"2026-10-21T17:35:00Z","v":45734,"vw":26.366368},{"c":26.365,"h":26.38,"l":26.365,"n":267,"o":26.365,"t":"2026-10-21T17:40:00Z","v":14214,"vw":26.370038},{"c":26.38,"h":26.4,"l":26.365,"n":291,"o":26.365,"t":"2026-10-21T17:45:00Z","v":20119,"vw":26.383263},{"c":26.385,"h":26.385,"l":26.375,"n":193,"o":26.385,"t":"2026-10-21T17:50:00Z","v":9402,"vw":26.38253},{"c":26.385,"h":26.3988,"l":26.385,"n":353,"o":26.385,"t":"2026-10-21T17:55:00Z","v":26290,"vw":26.390104},{"c":26.37,"h":26.385,"l":26.36,"n":368,"o":26.385,"t":"2026-10-21T18:00:00Z","v":24094,"vw":26.373328},{"c":26.385,"h":26.385,"l":26.37,"n":371,"o":26.375,"t":"2026-10-21T18:05:00Z","v":26009,"vw":26.376953},{"c":26.415,"h":26.415,"l":26.385,"n":295,"o":26.39,"t":"2026-10-21T18:10:00Z","v":18312,"vw":26.396959},{"c":26.385,"h":26.415,"l":26.385,"n":395,"o":26.415,"t":"2026-10-21T18:15:00Z","v":33026,"vw":26.398646},{"c":26.365,"h":26.385,"l":26.35,"n":413,"o":26.38,"t":"2026-10-21T18:20:00Z","v":28467,"vw":26.367419},{"c":26.38,"h":26.38,"l":26.36,"n":315,"o":26.37,"t":"2026-10-21T18:25:00Z","v":22140,"vw":26.368325},{"c":26.405,"h":26.405,"l":26.365,"n":416,"o":26.375,"t":"2026-10-21T18:30:00Z","v":27734,"vw":26.373566},{"c":26.385,"h":26.415,"l":26.38,"n":379,"o":26.405,"t":"2026-10-21T18:35:00Z","v":32718,"vw":26.395651},{"c":26.375,"h":26.395,"l":26.375,"n":412,"o":26.39,"t":"2026-10-21T18:40:00Z","v":29154,"vw":26.382689},{"c":26.315,"h":26.39,"l":26.315,"n":796,"o":26.375,"t":"2026-10-21T18:45:00Z","v":71071,"vw":26.358167},{"c":26.285,"h":26.32,"l":26.2699,"n":534,"o":26.31,"t":"2026-10-21T18:50:00Z","v":43999,"vw":26.289175},{"c":26.22,"h":26.285,"l":26.205,"n":1081,"o":26.285,"t":"2026-10-21T18:55:00Z","v":138630,"vw":26.235469},{"c":26.28,"h":26.28,"l":26.17,"n":1733,"o":26.22,"t":"2026-10-21T19:00:00Z","v":309514,"vw":26.234307},{"c":26.22,"h":26.28,"l":26.155,"n":1338,"o":26.28,"t":"2026-10-21T19:05:00Z","v":196042,"vw":26.233048},{"c":26.26,"h":26.275,"l":26.2,"n":986,"o":26.215,"t":"2026-10-21T19:10:00Z","v":123469,"vw":26.226559},{"c":26.325,"h":26.335,"l":26.25,"n":781,"o":26.26,"t":"2026-10-21T19:15:00Z","v":54223,"vw":26.297925},{"c":26.345,"h":26.365,"l":26.32,"n":685,"o":26.33,"t":"2026-10-21T19:20:00Z","v":52304,"vw":26.339818},{"c":26.4005,"h":26.405,"l":26.345,"n":750,"o":26.35,"t":"2026-10-21T19:25:00Z","v":57745,"vw":26.369873},{"c":26.385,"h":26.415,"l":26.375,"n":886,"o":26.4,"t":"2026-10-21T19:30:00Z","v":60577,"vw":26.39339},{"c":26.4,"h":26.41,"l":26.375,"n":748,"o":26.385,"t":"2026-10-21T19:35:00Z","v":57102,"vw":26.392149},{"c":26.385,"h":26.405,"l":26.37,"n":1087,"o":26.405,"t":"2026-10-21T19:40:00Z","v":83826,"vw":26.383878},{"c":26.43,"h":26.435,"l":26.375,"n":1572,"o":26.385,"t":"2026-10-21T19:45:00Z","v":144640,"vw":26.402527},{"c":26.36,"h":26.45,"l":26.36,"n":1800,"o":26.42,"t":"2026-10-21T19:50:00Z","v":177068,"vw":26.408743},{"c":26.3,"h":26.375,"l":26.295,"n":4883,"o":26.36,"t":"2026-10-21T19:55:00Z","v":649559,"vw":26.338081},{"c":26.3,"h":26.3,"l":26.3,"n":39,"o":26.3,"t":"2026-10-21T20:00:00Z","v":2096990,"vw":26.3},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-10-21T20:35:00Z","v":1475,"vw":26.3},{"c":26.0697,"h":26.09,"l":26.04,"n":11,"o":26.09,"t":"2026-10-21T23:05:00Z","v":2482,"vw":26.0628},{"c":26.05,"h":26.05,"l":26.05,"n":3,"o":26.05,"t":"2026-10-22T08:00:00Z","v":577,"vw":26.05},{"c":26.345,"h":26.44,"l":26.12,"n":639,"o":26.14,"t":"2026-10-22T13:30:00Z","v":118601,"vw":26.280804},{"c":26.425,"h":26.54,"l":26.36,"n":806,"o":26.36,"t":"2026-10-22T13:35:00Z","v":93071,"vw":26.448636},{"c":26.35,"h":26.51,"l":26.35,"n":828,"o":26.44,"t":"2026-10-22T13:40:00Z","v":65307,"vw":26.42575},{"c":26.64,"h":26.65,"l":26.345,"n":982,"o":26.35,"t":"2026-10-22T13:45:00Z","v":89265,"vw":26.528453},{"c":26.64,"h":26.705,"l":26.6,"n":822,"o":26.63,"t":"2026-10-22T13:50:00Z","v":63681,"vw":26.656709},{"c":26.72,"h":26.76,"l":26.63,"n":678,"o":26.645,"t":"2026-10-22T13:55:00Z","v":50798,"vw":26.708113},{"c":26.84,"h":26.895,"l":26.72,"n":931,"o":26.72,"t":"2026-10-22T14:00:00Z","v":76349,"vw":26.812984},{"c":26.715,"h":26.845,"l":26.7,"n":568,"o":26.84,"t":"2026-10-22T14:05:00Z","v":36065,"vw":26.754119},{"c":26.84,"h":26.84,"l":26.71,"n":843,"o":26.72,"t":"2026-10-22T14:10:00Z","v":59654,"vw":26.782252},{"c":26.815,"h":26.88,"l":26.8,"n":712,"o":26.835,"t":"2026-10-22T14:15:00Z","v":48277,"vw":26.841318},{"c":26.715,"h":26.88,"l":26.715,"n":812,"o":26.815,"t":"2026-10-22T14:20:00Z","v":55532,"vw":26.815123},{"c":26.545,"h":26.73,"l":26.53,"n":1454,"o":26.715,"t":"2026-10-22T14:25:00Z","v":103789,"vw":26.625346},{"c":26.47,"h":26.56,"l":26.415,"n":1768,"o":26.55,"t":"2026-10-22T14:30:00Z","v":131569,"vw":26.490175},{"c":26.445,"h":26.475,"l":26.375,"n":1215,"o":26.46,"t":"2026-10-22T14:35:00Z","v":155959,"vw":26.443394},{"c":26.5,"h":26.505,"l":26.435,"n":996,"o":26.45,"t":"2026-10-22T14:40:00Z","v":86989,"vw":26.473654},{"c":26.49,"h":26.565,"l":26.475,"n":963,"o":26.51,"t":"2026-10-22T14:45:00Z","v":66449,"vw":26.520283},{"c":26.6441,"h":26.655,"l":26.495,"n":1021,"o":26.495,"t":"2026-10-22T14:50:00Z","v":129995,"vw":26.614131},{"c":26.68,"h":26.7,"l":26.645,"n":850,"o":26.645,"t":"2026-10-22T14:55:00Z","v":88862,"vw":26.67405},{"c":26.575,"h":26.695,"l":26.565,"n":773,"o":26.67,"t":"2026-10-22T15:00:00Z","v":65384,"vw":26.635817},{"c":26.52,"h":26.59,"l":26.5,"n":810,"o":26.575,"t":"2026-10-22T15:05:00Z","v":59913,"vw":26.557463},{"c":26.415,"h":26.51,"l":26.395,"n":1386,"o":26.51,"t":"2026-10-22T15:10:00Z","v":620265,"vw":26.437195},{"c":26.5,"h":26.5,"l":26.395,"n":1250,"o":26.415,"t":"2026-10-22T15:15:00Z","v":119380,"vw":26.445514},{"c":26.56,"h":26.565,"l":26.485,"n":744,"o":26.505,"t":"2026-10-22T15:20:00Z","v":51994,"vw":26.522852},{"c":26.535,"h":26.585,"l":26.49,"n":686,"o":26.555,"t":"2026-10-22T15:25:00Z","v":57279,"vw":26.553199},{"c":26.59,"h":26.605,"l":26.54,"n":603,"o":26.54,"t":"2026-10-22T15:30:00Z","v":40529,"vw":26.577101},{"c":26.51,"h":26.6101,"l":26.51,"n":688,"o":26.585,"t":"2026-10-22T15:35:00Z","v":54625,"vw":26.550929},{"c":26.5,"h":26.555,"l":26.48,"n":1067,"o":26.515,"t":"2026-10-22T15:40:00Z","v":114281,"vw":26.528973},{"c":26.53,"h":26.555,"l":26.505,"n":549,"o":26.505,"t":"2026-10-22T15:45:00Z","v":57221,"vw":26.538973},{"c":26.55,"h":26.56,"l":26.525,"n":602,"o":26.525,"t":"2026-10-22T15:50:00Z","v":59090,"vw":26.551062},{"c":26.545,"h":26.565,"l":26.525,"n":872,"o":26.555,"t":"2026-10-22T15:55:00Z","v":119520,"vw":26.550049},{"c":26.535,"h":26.5666,"l":26.515,"n":702,"o":26.545,"t":"2026-10-22T16:00:00Z","v":65892,"vw":26.544195},{"c":26.575,"h":26.575,"l":26.525,"n":705,"o":26.535,"t":"2026-10-22T16:05:00Z","v":87812,"vw":26.550729},{"c":26.535,"h":26.59,"l":26.525,"n":642,"o":26.575,"t":"2026-10-22T16:10:00Z","v":56010,"vw":26.554521},{"c":26.555,"h":26.58,"l":26.525,"n":629,"o":26.54,"t":"2026-10-22T16:15:00Z","v":98402,"vw":26.551919},{"c":26.575,"h":26.6,"l":26.55,"n":719,"o":26.55,"t":"2026-10-22T16:20:00Z","v":81845,"vw":26.573535},{"c":26.575,"h":26.59,"l":26.56,"n":425,"o":26.575,"t":"2026-10-22T16:25:00Z","v":24227,"vw":26.577258},{"c":26.58,"h":26.605,"l":26.56,"n":600,"o":26.57,"t":"2026-10-22T16:30:00Z","v":44871,"vw":26.587605},{"c":26.52,"h":26.59,"l":26.51,"n":454,"o":26.585,"t":"2026-10-22T16:35:00Z","v":35024,"vw":26.554857},{"c":26.5,"h":26.53,"l":26.485,"n":701,"o":26.52,"t":"2026-10-22T16:40:00Z","v":58250,"vw":26.508232},{"c":26.48,"h":26.505,"l":26.45,"n":559,"o":26.505,"t":"2026-10-22T16:45:00Z","v":45911,"vw":26.473669},{"c":26.525,"h":26.525,"l":26.465,"n":507,"o":26.485,"t":"2026-10-22T16:50:00Z","v":29527,"vw":26.490646},{"c":26.525,"h":26.545,"l":26.51,"n":492,"o":26.53,"t":"2026-10-22T16:55:00Z","v":27980,"vw":26.526981},{"c":26.5,"h":26.549,"l":26.485,"n":624,"o":26.53,"t":"2026-10-22T17:00:00Z","v":51615,"vw":26.503907},{"c":26.455,"h":26.515,"l":26.43,"n":497,"o":26.5,"t":"2026-10-22T17:05:00Z","v":36158,"vw":26.47376},{"c":26.455,"h":26.495,"l":26.44,"n":518,"o":26.453,"t":"2026-10-22T17:10:00Z","v":41319,"vw":26.464059},{"c":26.465,"h":26.4859,"l":26.44,"n":610,"o":26.455,"t":"2026-10-22T17:15:00Z","v":49055,"vw":26.459482},{"c":26.442,"h":26.48,"l":26.44,"n":745,"o":26.46,"t":"2026-10-22T17:20:00Z","v":90785,"vw":26.464218},{"c":26.47,"h":26.47,"l":26.44,"n":546,"o":26.44,"t":"2026-10-22T17:25:00Z","v":41312,"vw":26.449102},{"c":26.51,"h":26.525,"l":26.45,"n":650,"o":26.46,"t":"2026-10-22T17:30:00Z","v":45858,"vw":26.469808},{"c":26.4999,"h":26.515,"l":26.48,"n":492,"o":26.51,"t":"2026-10-22T17:35:00Z","v":37785,"vw":26.498742},{"c":26.49,"h":26.495,"l":26.465,"n":464,"o":26.495,"t":"2026-10-22T17:40:00Z","v":27225,"vw":26.482347},{"c":26.435,"h":26.495,"l":26.43,"n":414,"o":26.49,"t":"2026-10-22T17:45:00Z","v":27620,"vw":26.47009},{"c":26.475,"h":26.485,"l":26.415,"n":564,"o":26.43,"t":"2026-10-22T17:50:00Z","v":39794,"vw":26.44657},{"c":26.495,"h":26.505,"l":26.485,"n":525,"o":26.49,"t":"2026-10-22T17:55:00Z","v":34986,"vw":26.495093},{"c":26.42,"h":26.495,"l":26.41,"n":1160,"o":26.49,"t":"2026-10-22T18:00:00Z","v":121551,"vw":26.436567},{"c":26.495,"h":26.495,"l":26.425,"n":582,"o":26.425,"t":"2026-10-22T18:05:00Z","v":46029,"vw":26.465648},{"c":26.5,"h":26.525,"l":26.485,"n":515,"o":26.495,"t":"2026-10-22T18:10:00Z","v":34052,"vw":26.502684},{"c":26.505,"h":26.505,"l":26.46,"n":503,"o":26.495,"t":"2026-10-22T18:15:00Z","v":33070,"vw":26.48491},{"c":26.485,"h":26.52,"l":26.48,"n":583,"o":26.5,"t":"2026-10-22T18:20:00Z","v":44212,"vw":26.503905},{"c":26.45,"h":26.49,"l":26.43,"n":592,"o":26.485,"t":"2026-10-22T18:25:00Z","v":43787,"vw":26.461553},{"c":26.43,"h":26.4575,"l":26.43,"n":488,"o":26.45,"t":"2026-10-22T18:30:00Z","v":35176,"vw":26.441749},{"c":26.415,"h":26.435,"l":26.38,"n":1314,"o":26.43,"t":"2026-10-22T18:35:00Z","v":156621,"vw":26.413261},{"c":26.405,"h":26.415,"l":26.38,"n":851,"o":26.415,"t":"2026-10-22T18:40:00Z","v":94590,"vw":26.399887},{"c":26.37,"h":26.41,"l":26.36,"n":640,"o":26.405,"t":"2026-10-22T18:45:00Z","v":47432,"vw":26.39414},{"c":26.39,"h":26.395,"l":26.37,"n":625,"o":26.375,"t":"2026-10-22T18:50:00Z","v":60201,"vw":26.383148},{"c":26.385,"h":26.405,"l":26.375,"n":711,"o":26.395,"t":"2026-10-22T18:55:00Z","v":56660,"vw":26.389441},{"c":26.41,"h":26.41,"l":26.37,"n":828,"o":26.38,"t":"2026-10-22T19:00:00Z","v":65973,"vw":26.385006},{"c":26.485,"h":26.505,"l":26.415,"n":670,"o":26.42,"t":"2026-10-22T19:05:00Z","v":57915,"vw":26.474927},{"c":26.465,"h":26.5,"l":26.445,"n":826,"o":26.49,"t":"2026-10-22T19:10:00Z","v":70003,"vw":26.475161},{"c":26.49,"h":26.5,"l":26.46,"n":637,"o":26.46,"t":"2026-10-22T19:15:00Z","v":64252,"vw":26.478199},{"c":26.495,"h":26.53,"l":26.47,"n":730,"o":26.485,"t":"2026-10-22T19:20:00Z","v":56973,"vw":26.502005},{"c":26.495,"h":26.525,"l":26.485,"n":816,"o":26.5,"t":"2026-10-22T19:25:00Z","v":73989,"vw":26.503221},{"c":26.505,"h":26.515,"l":26.465,"n":1189,"o":26.49,"t":"2026-10-22T19:30:00Z","v":111598,"vw":26.487167},{"c":26.555,"h":26.555,"l":26.465,"n":1444,"o":26.5,"t":"2026-10-22T19:35:00Z","v":671709,"vw":26.481383},{"c":26.505,"h":26.565,"l":26.475,"n":1123,"o":26.555,"t":"2026-10-22T19:40:00Z","v":135434,"vw":26.516809},{"c":26.475,"h":26.51,"l":26.425,"n":2285,"o":26.505,"t":"2026-10-22T19:45:00Z","v":632442,"vw":26.478713},{"c":26.435,"h":26.54,"l":26.4,"n":6115,"o":26.47,"t":"2026-10-22T19:50:00Z","v":1370059,"vw":26.494349},{"c":26.535,"h":26.54,"l":26.435,"n":6623,"o":26.435,"t":"2026-10-22T19:55:00Z","v":1279489,"vw":26.49849},{"c":26.54,"h":26.54,"l":26.53,"n":46,"o":26.53,"t":"2026-10-22T20:00:00Z","v":1205982,"vw":26.53998},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-10-22T20:30:00Z","v":48532,"vw":26.54}],"history":[{"c":35.4,"h":36.05,"l":35.32,"n":805,"o":36.05,"t":"2024-10-21T04:00:00Z","v":37643,"vw":35.504034},{"c":34.12,"h":34.37,"l":33.83,"n":1193,"o":34.12,"t":"2024-10-22T04:00:00Z","v":59263,"vw":34.089213},{"c":33.85,"h":34.38,"l":33.56,"n":712,"o":34.08,"t":"2024-10-23T04:00:00Z","v":33651,"vw":33.827728},{"c":33.81,"h":33.87,"l":33.27,"n":794,"o":33.6,"t":"2024-10-24T04:00:00Z","v":40859,"vw":33.64046},{"c":33.16,"h":33.69,"l":33.025,"n":962,"o":33.33,"t":"2024-10-25T04:00:00Z","v":39323,"vw":33.302413},{"c":33.13,"h":33.53,"l":33.05,"n":1489,"o":33.5,"t":"2024-10-28T04:00:00Z","v":76303,"vw":33.241612},{"c":33.4,"h":33.64,"l":33.23,"n":1056,"o":33.64,"t":"2024-10-29T04:00:00Z","v":67130,"vw":33.355993},{"c":32.7,"h":33.03,"l":32.53,"n":814,"o":32.57,"t":"2024-10-30T04:00:00Z","v":36588,"vw":32.719379},{"c":31.9,"h":32.68,"l":31.49,"n":949,"o":32.25,"t":"2024-10-31T04:00:00Z","v":54037,"vw":31.914569},{"c":31.27,"h":32,"l":31.25,"n":925,"o":31.79,"t":"2024-11-01T04:00:00Z","v":41874,"vw":31.455202},{"c":31.74,"h":32.17,"l":31.41,"n":1370,"o":31.51,"t":"2024-11-04T05:00:00Z","v":88325,"vw":31.772201},{"c":32.34,"h":32.78,"l":31.8,"n":1439,"o":31.8,"t":"2024-11-05T05:00:00Z","v":60237,"vw":32.204296},{"c":32.3,"h":33.71,"l":32.14,"n":1942,"o":32.86,"t":"2024-11-06T05:00:00Z","v":115034,"vw":32.406854},{"c":32.35,"h":32.632,"l":31.81,"n":1568,"o":32.34,"t":"2024-11-07T05:00:00Z","v":73845,"vw":32.295886},{"c":31.79,"h":32.2453,"l":31.585,"n":895,"o":31.95,"t":"2024-11-08T05:00:00Z","v":54697,"vw":31.852377},{"c":32.69,"h":33.5956,"l":32.13,"n":1348,"o":32.92,"t":"2024-11-11T05:00:00Z","v":74231,"vw":32.620111},{"c":31.79,"h":33.27,"l":31.79,"n":2137,"o":33.27,"t":"2024-11-12T05:00:00Z","v":122249,"vw":32.054885},{"c":34.61,"h":35.4,"l":34.1,"n":2203,"o":34.68,"t":"2024-11-13T05:00:00Z","v":132517,"vw":34.632852},{"c":35.17,"h":35.93,"l":34.94,"n":1334,"o":35.78,"t":"2024-11-14T05:00:00Z","v":69473,"vw":35.503353},{"c":36.15,"h":36.37,"l":35.71,"n":1537,"o":36.27,"t":"2024-11-15T05:00:00Z","v":69570,"vw":36.058753},{"c":35.82,"h":35.87,"l":35.07,"n":1268,"o":35.44,"t":"2024-11-18T05:00:00Z","v":65109,"vw":35.682319},{"c":35.95,"h":36.12,"l":35.32,"n":2360,"o":35.88,"t":"2024-11-19T05:00:00Z","v":152052,"vw":35.803882},{"c":35.38,"h":35.66,"l":35.15,"n":1110,"o":35.52,"t":"2024-11-20T05:00:00Z","v":40980,"vw":35.307646},{"c":34.93,"h":35.49,"l":34.84,"n":1616,"o":34.95,"t":"2024-11-21T05:00:00Z","v":55925,"vw":35.023713},{"c":35.66,"h":35.66,"l":35.05,"n":1342,"o":35.56,"t":"2024-11-22T05:00:00Z","v":79494,"vw":35.556899},{"c":37.2,"h":37.29,"l":36.24,"n":2399,"o":36.7,"t":"2024-11-25T05:00:00Z","v":150392,"vw":36.925983},{"c":36.94,"h":37.65,"l":36.37,"n":2078,"o":37.65,"t":"2024-11-26T05:00:00Z","v":92576,"vw":36.917889},{"c":36.64,"h":37.05,"l":36,"n":898,"o":36.56,"t":"2024-11-27T05:00:00Z","v":40566,"vw":36.595315},{"c":37.15,"h":37.18,"l":36.1065,"n":979,"o":36.42,"t":"2024-11-29T05:00:00Z","v":45711,"vw":36.921541},{"c":36.69,"h":36.8687,"l":36.2268,"n":990,"o":36.78,"t":"2024-12-02T05:00:00Z","v":57583,"vw":36.719734},{"c":36.59,"h":36.86,"l":36.09,"n":817,"o":36.86,"t":"2024-12-03T05:00:00Z","v":39002,"vw":36.492118},{"c":36.08,"h":36.68,"l":35.94,"n":1230,"o":36.31,"t":"2024-12-04T05:00:00Z","v":68344,"vw":36.106427},{"c":35.25,"h":36.98,"l":35,"n":1442,"o":35.37,"t":"2024-12-05T05:00:00Z","v":68717,"vw":35.220407},{"c":35.18,"h":35.455,"l":34.9301,"n":1015,"o":35.22,"t":"2024-12-06T05:00:00Z","v":48134,"vw":35.169252},{"c":35.35,"h":35.8569,"l":35.23,"n":1212,"o":35.71,"t":"2024-12-09T05:00:00Z","v":61493,"vw":35.578594},{"c":34.75,"h":35.2809,"l":34.62,"n":1138,"o":35.14,"t":"2024-12-10T05:00:00Z","v":57831,"vw":34.917946},{"c":34.6,"h":34.77,"l":34.31,"n":1264,"o":34.74,"t":"2024-12-11T05:00:00Z","v":68826,"vw":34.55083},{"c":34.2,"h":34.66,"l":34.14,"n":1198,"o":34.28,"t":"2024-12-12T05:00:00Z","v":66208,"vw":34.230648},{"c":33.94,"h":34.49,"l":33.77,"n":1434,"o":34.07,"t":"2024-12-13T05:00:00Z","v":68088,"vw":33.921674},{"c":33.57,"h":34.6995,"l":33.512,"n":4222,"o":34.2,"t":"2024-12-16T05:00:00Z","v":286987,"vw":33.805978},{"c":33.69,"h":34.0597,"l":33.2577,"n":1552,"o":33.8,"t":"2024-12-17T05:00:00Z","v":81741,"vw":33.721429},{"c":32.53,"h":33.98,"l":32.43,"n":2417,"o":33.67,"t":"2024-12-18T05:00:00Z","v":126277,"vw":33.158256},{"c":31.46,"h":32.2899,"l":31.35,"n":2464,"o":31.81,"t":"2024-12-19T05:00:00Z","v":140114,"vw":31.595268},{"c":31.68,"h":32.22,"l":31.1968,"n":1653,"o":31.53,"t":"2024-12-20T05:00:00Z","v":96143,"vw":31.813271},{"c":31.57,"h":31.76,"l":31.08,"n":1918,"o":31.42,"t":"2024-12-23T05:00:00Z","v":121393,"vw":31.480506},{"c":31.87,"h":32.69,"l":31.22,"n":1079,"o":31.59,"t":"2024-12-24T05:00:00Z","v":35206,"vw":31.6513},{"c":31.75,"h":32.51,"l":31.45,"n":1894,"o":31.77,"t":"2024-12-26T05:00:00Z","v":92126,"vw":31.661959},{"c":31.44,"h":31.77,"l":31.2,"n":2371,"o":31.37,"t":"2024-12-27T05:00:00Z","v":204638,"vw":31.455412},{"c":30.87,"h":31.1787,"l":30.64,"n":1614,"o":31.11,"t":"2024-12-30T05:00:00Z","v":100080,"vw":30.961086},{"c":30.81,"h":31.19,"l":30.61,"n":1038,"o":31.02,"t":"2024-12-31T05:00:00Z","v":52336,"vw":30.820235},{"c":30.66,"h":31.2199,"l":30.3926,"n":2680,"o":31.06,"t":"2025-01-02T05:00:00Z","v":95952,"vw":30.618856},{"c":31.02,"h":31.1,"l":30.67,"n":979,"o":30.85,"t":"2025-01-03T05:00:00Z","v":51111,"vw":30.906718},{"c":31.08,"h":32.0199,"l":30.92,"n":2035,"o":31.14,"t":"2025-01-06T05:00:00Z","v":124952,"vw":31.253227},{"c":30.9,"h":31.63,"l":30.854,"n":1919,"o":31.54,"t":"2025-01-07T05:00:00Z","v":86910,"vw":31.086871},{"c":31.12,"h":31.33,"l":30.6,"n":1300,"o":31.06,"t":"2025-01-08T05:00:00Z","v":60689,"vw":31.070611},{"c":30.75,"h":32.5335,"l":30.1461,"n":2219,"o":31,"t":"2025-01-10T05:00:00Z","v":123775,"vw":30.873255},{"c":31.13,"h":31.1858,"l":30,"n":3000,"o":30.54,"t":"2025-01-13T05:00:00Z","v":167317,"vw":30.883333},{"c":31.75,"h":32.24,"l":31.13,"n":2107,"o":31.93,"t":"2025-01-14T05:00:00Z","v":144893,"vw":31.587979},{"c":32.87,"h":32.94,"l":32.07,"n":1435,"o":32.78,"t":"2025-01-15T05:00:00Z","v":89827,"vw":32.74508},{"c":34.26,"h":34.45,"l":33.29,"n":2300,"o":33.58,"t":"2025-01-16T05:00:00Z","v":309909,"vw":34.048685},{"c":33.83,"h":34.37,"l":33.73,"n":1724,"o":34.16,"t":"2025-01-17T05:00:00Z","v":94507,"vw":33.986248},{"c":34.63,"h":34.96,"l":34.253,"n":2422,"o":34.39,"t":"2025-01-21T05:00:00Z","v":154044,"vw":34.675021},{"c":34.13,"h":34.9022,"l":34.09,"n":1505,"o":34.39,"t":"2025-01-22T05:00:00Z","v":80237,"vw":34.296364},{"c":34.56,"h":34.63,"l":34.07,"n":1328,"o":34.1,"t":"2025-01-23T05:00:00Z","v":67238,"vw":34.371327},{"c":34.2,"h":34.33,"l":33.7,"n":1879,"o":33.9,"t":"2025-01-24T05:00:00Z","v":111295,"vw":34.127724},{"c":34.54,"h":34.75,"l":34,"n":2987,"o":34,"t":"2025-01-27T05:00:00Z","v":215459,"vw":34.484092},{"c":33.37,"h":34.005,"l":33.21,"n":1776,"o":33.98,"t":"2025-01-28T05:00:00Z","v":99397,"vw":33.654122},{"c":33.36,"h":33.5599,"l":33.0937,"n":1483,"o":33.36,"t":"2025-01-29T05:00:00Z","v":52786,"vw":33.366319},{"c":34.09,"h":34.17,"l":33.0401,"n":2177,"o":33.53,"t":"2025-01-30T05:00:00Z","v":106636,"vw":33.94694},{"c":33.86,"h":34.58,"l":33.7039,"n":1843,"o":34.07,"t":"2025-01-31T05:00:00Z","v":87754,"vw":34.243185},{"c":32.57,"h":32.93,"l":31.75,"n":1764,"o":32.29,"t":"2025-02-03T05:00:00Z","v":101445,"vw":32.498163},{"c":32.88,"h":33.02,"l":32.62,"n":977,"o":32.62,"t":"2025-02-04T05:00:00Z","v":45509,"vw":32.831889},{"c":33.28,"h":33.4066,"l":32.9,"n":971,"o":33.15,"t":"2025-02-05T05:00:00Z","v":56600,"vw":33.222554},{"c":33.98,"h":34.1399,"l":33.253,"n":1144,"o":33.6,"t":"2025-02-06T05:00:00Z","v":83152,"vw":33.889291},{"c":33.43,"h":34.21,"l":33.3217,"n":1134,"o":34,"t":"2025-02-07T05:00:00Z","v":49030,"vw":33.53477},{"c":33.38,"h":33.8071,"l":32.9936,"n":1028,"o":33.58,"t":"2025-02-10T05:00:00Z","v":55481,"vw":33.344737},{"c":33.33,"h":33.46,"l":33,"n":940,"o":33.09,"t":"2025-02-11T05:00:00Z","v":33749,"vw":33.231553},{"c":32.8,"h":32.9882,"l":32.28,"n":827,"o":32.53,"t":"2025-02-12T05:00:00Z","v":40597,"vw":32.754291},{"c":32.6,"h":32.708,"l":32.1,"n":1257,"o":32.23,"t":"2025-02-13T05:00:00Z","v":65963,"vw":32.394771},{"c":32.49,"h":33,"l":32.32,"n":943,"o":32.65,"t":"2025-02-14T05:00:00Z","v":54196,"vw":32.530379},{"c":31.83,"h":32.5494,"l":31.5,"n":1474,"o":32.35,"t":"2025-02-18T05:00:00Z","v":81223,"vw":31.772567},{"c":32.65,"h":32.99,"l":32.24,"n":1455,"o":32.76,"t":"2025-02-19T05:00:00Z","v":77283,"vw":32.499856},{"c":32.52,"h":32.8,"l":31.99,"n":952,"o":32.8,"t":"2025-02-20T05:00:00Z","v":54520,"vw":32.355098},{"c":31.69,"h":32.69,"l":31.56,"n":1227,"o":32.37,"t":"2025-02-21T05:00:00Z","v":71678,"vw":31.938377},{"c":31.04,"h":31.59,"l":31,"n":1439,"o":31.5,"t":"2025-02-24T05:00:00Z","v":94881,"vw":31.294485},{"c":31.34,"h":32.1653,"l":30.885,"n":1549,"o":31.22,"t":"2025-02-25T05:00:00Z","v":92199,"vw":31.225113},{"c":32.23,"h":32.84,"l":32.09,"n":981,"o":32.46,"t":"2025-02-26T05:00:00Z","v":46664,"vw":32.4125},{"c":31.46,"h":32.7238,"l":31.419,"n":1232,"o":31.97,"t":"2025-02-27T05:00:00Z","v":73507,"vw":31.858166},{"c":31.6,"h":31.77,"l":31.0513,"n":1168,"o":31.36,"t":"2025-02-28T05:00:00Z","v":71720,"vw":31.469429},{"c":31.14,"h":32.91,"l":30.87,"n":1248,"o":31.78,"t":"2025-03-03T05:00:00Z","v":74106,"vw":31.458522},{"c":31.17,"h":31.5,"l":30.315,"n":1429,"o":31.3,"t":"2025-03-04T05:00:00Z","v":92021,"vw":30.990156},{"c":32.26,"h":32.55,"l":31.515,"n":1069,"o":31.64,"t":"2025-03-05T05:00:00Z","v":48396,"vw":32.05875},{"c":31.96,"h":32.36,"l":31.07,"n":1198,"o":31.98,"t":"2025-03-06T05:00:00Z","v":68531,"vw":31.941957},{"c":32.07,"h":32.28,"l":31.4,"n":1312,"o":31.88,"t":"2025-03-07T05:00:00Z","v":62904,"vw":31.84201},{"c":31.8,"h":32.2437,"l":31.36,"n":1503,"o":31.71,"t":"2025-03-10T04:00:00Z","v":82229,"vw":31.77918},{"c":31.6,"h":32.112,"l":31.111,"n":1308,"o":31.81,"t":"2025-03-11T04:00:00Z","v":77542,"vw":31.558706},{"c":31.46,"h":31.8,"l":31.08,"n":1151,"o":31.45,"t":"2025-03-12T04:00:00Z","v":59360,"vw":31.457032},{"c":30.91,"h":31.38,"l":30.7201,"n":1100,"o":31.38,"t":"2025-03-13T04:00:00Z","v":58812,"vw":30.998129},{"c":31.96,"h":32.03,"l":31.07,"n":1375,"o":31.39,"t":"2025-03-14T04:00:00Z","v":72772,"vw":31.81373},{"c":32.56,"h":32.69,"l":31.83,"n":1159,"o":31.83,"t":"2025-03-17T04:00:00Z","v":72840,"vw":32.343799},{"c":32.07,"h":32.43,"l":31.83,"n":1546,"o":32.36,"t":"2025-03-18T04:00:00Z","v":65994,"vw":32.041676},{"c":31.36,"h":31.68,"l":30.8,"n":1249,"o":30.96,"t":"2025-03-19T04:00:00Z","v":210274,"vw":31.150125},{"c":28.83,"h":29.265,"l":28.77,"n":2691,"o":29.17,"t":"2025-03-20T04:00:00Z","v":242232,"vw":28.976602},{"c":29.28,"h":29.4399,"l":28.91,"n":1744,"o":29.33,"t":"2025-03-21T04:00:00Z","v":139200,"vw":29.187675},{"c":24.25,"h":25.8729,"l":23.305,"n":60453,"o":25.5,"t":"2025-03-24T04:00:00Z","v":8984986,"vw":24.026474},{"c":23.8,"h":24.3,"l":23.46,"n":30086,"o":24.275,"t":"2025-03-25T04:00:00Z","v":5189071,"vw":23.744203},{"c":23.85,"h":24,"l":23.23,"n":37660,"o":23.87,"t":"2025-03-26T04:00:00Z","v":6191276,"vw":23.525343},{"c":24.64,"h":24.78,"l":23.95,"n":38446,"o":24.14,"t":"2025-03-27T04:00:00Z","v":9799585,"vw":24.327666},{"c":24.25,"h":24.53,"l":23.94,"n":20098,"o":24.52,"t":"2025-03-28T04:00:00Z","v":3495121,"vw":24.200408},{"c":23.56,"h":23.9647,"l":23.32,"n":23971,"o":23.85,"t":"2025-03-31T04:00:00Z","v":4286242,"vw":23.607572},{"c":23.12,"h":23.44,"l":22.91,"n":18323,"o":23.01,"t":"2025-04-01T04:00:00Z","v":3405465,"vw":23.129467},{"c":23.73,"h":23.86,"l":22.79,"n":16567,"o":23.04,"t":"2025-04-02T04:00:00Z","v":4374942,"vw":23.528968},{"c":22.97,"h":23.56,"l":22.52,"n":25474,"o":23.22,"t":"2025-04-03T04:00:00Z","v":2992591,"vw":22.984452},{"c":21.24,"h":21.74,"l":20.135,"n":27983,"o":21.27,"t":"2025-04-04T04:00:00Z","v":3137936,"vw":20.963772},{"c":20.49,"h":22.15,"l":19.85,"n":37612,"o":20.36,"t":"2025-04-07T04:00:00Z","v":3915627,"vw":20.532478},{"c":20.27,"h":21.1,"l":19.78,"n":57126,"o":21.03,"t":"2025-04-08T04:00:00Z","v":8270244,"vw":20.453772},{"c":23.2,"h":23.38,"l":19.72,"n":77953,"o":19.72,"t":"2025-04-09T04:00:00Z","v":8904156,"vw":21.676543},{"c":21.36,"h":22.37,"l":20.86,"n":48319,"o":22.27,"t":"2025-04-10T04:00:00Z","v":4548653,"vw":21.559385},{"c":22.55,"h":22.6,"l":21.44,"n":28889,"o":21.62,"t":"2025-04-11T04:00:00Z","v":3395774,"vw":22.080672},{"c":22.35,"h":22.77,"l":21.95,"n":20150,"o":22.61,"t":"2025-04-14T04:00:00Z","v":2255494,"vw":22.402312},{"c":21.85,"h":22.535,"l":21.66,"n":15828,"o":22.39,"t":"2025-04-15T04:00:00Z","v":1400488,"vw":22.004177},{"c":21.49,"h":22,"l":21.12,"n":19418,"o":22,"t":"2025-04-16T04:00:00Z","v":2281271,"vw":21.414935},{"c":22.48,"h":22.83,"l":21.62,"n":37106,"o":21.73,"t":"2025-04-17T04:00:00Z","v":3428270,"vw":22.385104},{"c":21.8,"h":22.49,"l":21.65,"n":21037,"o":22.37,"t":"2025-04-21T04:00:00Z","v":2205542,"vw":21.967877},{"c":22.5,"h":22.705,"l":21.91,"n":16931,"o":22.09,"t":"2025-04-22T04:00:00Z","v":1701095,"vw":22.392611},{"c":23.51,"h":23.88,"l":23.17,"n":35150,"o":23.18,"t":"2025-04-23T04:00:00Z","v":4294184,"vw":23.464482},{"c":24.45,"h":24.52,"l":23.49,"n":26955,"o":23.55,"t":"2025-04-24T04:00:00Z","v":2507896,"vw":24.19231},{"c":24.29,"h":24.63,"l":23.94,"n":15529,"o":24.42,"t":"2025-04-25T04:00:00Z","v":1751672,"vw":24.235735},{"c":23.66,"h":24,"l":23.35,"n":26220,"o":23.5,"t":"2025-04-28T04:00:00Z","v":3213190,"vw":23.707264},{"c":23.72,"h":23.829,"l":23.24,"n":14541,"o":23.59,"t":"2025-04-29T04:00:00Z","v":1212098,"vw":23.677279},{"c":23.74,"h":23.77,"l":23.065,"n":19945,"o":23.52,"t":"2025-04-30T04:00:00Z","v":1837690,"vw":23.519642},{"c":24,"h":24.07,"l":23.56,"n":14530,"o":23.92,"t":"2025-05-01T04:00:00Z","v":1821048,"vw":23.945076},{"c":24.17,"h":24.73,"l":23.97,"n":16549,"o":24.62,"t":"2025-05-02T04:00:00Z","v":1763744,"vw":24.254077},{"c":23.98,"h":24.39,"l":23.93,"n":7543,"o":24.09,"t":"2025-05-05T04:00:00Z","v":858538,"vw":24.166886},{"c":23.75,"h":24.145,"l":23.57,"n":15517,"o":23.88,"t":"2025-05-06T04:00:00Z","v":1660837,"vw":23.803355},{"c":23.25,"h":24.06,"l":22.99,"n":31331,"o":24.06,"t":"2025-05-07T04:00:00Z","v":3499425,"vw":23.288631},{"c":24.02,"h":24.28,"l":23.39,"n":17120,"o":23.63,"t":"2025-05-08T04:00:00Z","v":1534058,"vw":23.978395},{"c":24.33,"h":24.445,"l":24.13,"n":11941,"o":24.22,"t":"2025-05-09T04:00:00Z","v":1072287,"vw":24.309479},{"c":25.45,"h":25.78,"l":25.01,"n":21547,"o":25.1,"t":"2025-05-12T04:00:00Z","v":1971517,"vw":25.336579},{"c":25.95,"h":26.04,"l":25.42,"n":27696,"o":25.67,"t":"2025-05-13T04:00:00Z","v":3074281,"vw":25.822483},{"c":25.74,"h":26.12,"l":25.53,"n":22834,"o":25.82,"t":"2025-05-14T04:00:00Z","v":2338426,"vw":25.783593},{"c":25.34,"h":25.51,"l":25.18,"n":14570,"o":25.22,"t":"2025-05-15T04:00:00Z","v":1532735,"vw":25.319755},{"c":25.21,"h":25.35,"l":24.885,"n":20871,"o":24.97,"t":"2025-05-16T04:00:00Z","v":2556410,"vw":25.170204},{"c":25.25,"h":25.25,"l":24.44,"n":18091,"o":24.75,"t":"2025-05-19T04:00:00Z","v":1798599,"vw":25.087782},{"c":24.73,"h":25.11,"l":24.67,"n":23692,"o":25.02,"t":"2025-05-20T04:00:00Z","v":2336856,"vw":24.837525},{"c":23.87,"h":24.255,"l":22.85,"n":46154,"o":23.26,"t":"2025-05-21T04:00:00Z","v":6593040,"vw":23.820549},{"c":23.76,"h":23.92,"l":23.32,"n":23198,"o":23.46,"t":"2025-05-22T04:00:00Z","v":3050310,"vw":23.723492},{"c":23.45,"h":23.58,"l":23.19,"n":23591,"o":23.38,"t":"2025-05-23T04:00:00Z","v":2975339,"vw":23.425606},{"c":23.2,"h":23.77,"l":22.9,"n":26586,"o":23.64,"t":"2025-05-27T04:00:00Z","v":2976110,"vw":23.198114},{"c":22.07,"h":23.035,"l":22.01,"n":34710,"o":22.92,"t":"2025-05-28T04:00:00Z","v":4128491,"vw":22.172297},{"c":23.01,"h":23.01,"l":22.09,"n":41898,"o":22.31,"t":"2025-05-29T04:00:00Z","v":6486803,"vw":22.641097},{"c":23.3,"h":23.35,"l":22.45,"n":45020,"o":22.71,"t":"2025-05-30T04:00:00Z","v":8010313,"vw":23.081059},{"c":23.91,"h":23.92,"l":23.06,"n":60295,"o":23.3,"t":"2025-06-02T04:00:00Z","v":10587620,"vw":23.646465},{"c":24.77,"h":24.87,"l":23.85,"n":59410,"o":23.95,"t":"2025-06-03T04:00:00Z","v":10946740,"vw":24.624226},{"c":25.57,"h":25.64,"l":24.8,"n":41638,"o":25.03,"t":"2025-06-04T04:00:00Z","v":6634407,"vw":25.454216},{"c":26.62,"h":26.66,"l":25.625,"n":47342,"o":25.8,"t":"2025-06-05T04:00:00Z","v":7611168,"vw":26.437416},{"c":25.76,"h":26.56,"l":25.76,"n":43345,"o":26.45,"t":"2025-06-06T04:00:00Z","v":5873522,"vw":26.001018},{"c":26.94,"h":27.05,"l":25.855,"n":42520,"o":25.96,"t":"2025-06-09T04:00:00Z","v":6642881,"vw":26.789785},{"c":27.28,"h":27.6,"l":26.98,"n":40071,"o":27.22,"t":"2025-06-10T04:00:00Z","v":5816734,"vw":27.306357},{"c":27.18,"h":27.66,"l":27.08,"n":26189,"o":27.35,"t":"2025-06-11T04:00:00Z","v":3604555,"vw":27.283583},{"c":26.99,"h":27.22,"l":26.43,"n":25122,"o":26.57,"t":"2025-06-12T04:00:00Z","v":3931858,"vw":27.009141},{"c":26.27,"h":26.54,"l":25.9,"n":30713,"o":26.43,"t":"2025-06-13T04:00:00Z","v":4145001,"vw":26.16863},{"c":25.8,"h":26.54,"l":25.62,"n":24199,"o":26.19,"t":"2025-06-16T04:00:00Z","v":3218837,"vw":25.926491},{"c":25.07,"h":25.67,"l":24.975,"n":32758,"o":25.42,"t":"2025-06-17T04:00:00Z","v":4365844,"vw":25.243465},{"c":24.28,"h":24.905,"l":24.21,"n":39213,"o":24.4,"t":"2025-06-18T04:00:00Z","v":4997109,"vw":24.507239},{"c":23.96,"h":24.3199,"l":23.86,"n":40581,"o":24,"t":"2025-06-20T04:00:00Z","v":5274411,"vw":24.03241},{"c":24.52,"h":24.555,"l":23.56,"n":37088,"o":23.79,"t":"2025-06-23T04:00:00Z","v":5712514,"vw":24.174659},{"c":24.63,"h":25.2,"l":24.47,"n":35222,"o":24.82,"t":"2025-06-24T04:00:00Z","v":6074578,"vw":24.78237},{"c":25.6,"h":25.75,"l":24.87,"n":42686,"o":25.08,"t":"2025-06-25T04:00:00Z","v":7771142,"vw":25.423926},{"c":25.77,"h":26.2,"l":25.36,"n":32507,"o":25.63,"t":"2025-06-26T04:00:00Z","v":5499969,"vw":25.80051},{"c":27.59,"h":27.62,"l":25.85,"n":59721,"o":25.97,"t":"2025-06-27T04:00:00Z","v":12321829,"vw":27.278284},{"c":26.89,"h":27.165,"l":26.37,"n":75882,"o":27.1,"t":"2025-06-30T04:00:00Z","v":16614253,"vw":26.774917},{"c":28.08,"h":28.29,"l":26.5,"n":84227,"o":26.95,"t":"2025-07-01T04:00:00Z","v":19849236,"vw":27.828615},{"c":28.35,"h":29.08,"l":28.155,"n":55474,"o":28.21,"t":"2025-07-02T04:00:00Z","v":13847263,"vw":28.620566},{"c":28.77,"h":28.89,"l":27.98,"n":27967,"o":28.36,"t":"2025-07-03T04:00:00Z","v":12286725,"vw":28.532523},{"c":27.9,"h":28.7,"l":27.515,"n":62957,"o":28.35,"t":"2025-07-07T04:00:00Z","v":13213548,"vw":27.944038},{"c":28.08,"h":28.62,"l":28,"n":38495,"o":28.19,"t":"2025-07-08T04:00:00Z","v":10380046,"vw":28.285705},{"c":27.78,"h":28.14,"l":27.7,"n":50791,"o":27.86,"t":"2025-07-09T04:00:00Z","v":8662981,"vw":27.922541},{"c":28.27,"h":28.705,"l":27.77,"n":54555,"o":27.89,"t":"2025-07-10T04:00:00Z","v":12531188,"vw":28.365256},{"c":27.51,"h":28.13,"l":27.3242,"n":33476,"o":27.9,"t":"2025-07-11T04:00:00Z","v":5490905,"vw":27.596512},{"c":26.68,"h":27.47,"l":26.6,"n":43212,"o":27.32,"t":"2025-07-14T04:00:00Z","v":7129162,"vw":26.748288},{"c":26.14,"h":26.97,"l":25.99,"n":27454,"o":26.97,"t":"2025-07-15T04:00:00Z","v":3170418,"vw":26.226347},{"c":26.65,"h":26.7,"l":25.71,"n":40319,"o":26.15,"t":"2025-07-16T04:00:00Z","v":7741679,"vw":26.398481},{"c":26.56,"h":26.73,"l":26.3,"n":36334,"o":26.71,"t":"2025-07-17T04:00:00Z","v":5288382,"vw":26.568138},{"c":26.26,"h":26.8899,"l":26.17,"n":23219,"o":26.51,"t":"2025-07-18T04:00:00Z","v":2903305,"vw":26.365348},{"c":26.25,"h":26.72,"l":26.12,"n":22251,"o":26.5,"t":"2025-07-21T04:00:00Z","v":3766435,"vw":26.314939},{"c":27.19,"h":27.345,"l":25.97,"n":37281,"o":26.15,"t":"2025-07-22T04:00:00Z","v":5163114,"vw":26.960287},{"c":27.5,"h":27.89,"l":27.41,"n":33620,"o":27.77,"t":"2025-07-23T04:00:00Z","v":4123116,"vw":27.626149},{"c":27.33,"h":27.5903,"l":27.06,"n":31938,"o":27.52,"t":"2025-07-24T04:00:00Z","v":4069114,"vw":27.269786},{"c":26.94,"h":27.35,"l":26.92,"n":25695,"o":27.28,"t":"2025-07-25T04:00:00Z","v":3375076,"vw":27.026537},{"c":27,"h":27.175,"l":26.715,"n":29919,"o":26.94,"t":"2025-07-28T04:00:00Z","v":2918780,"vw":26.956278},{"c":27.3,"h":27.595,"l":27.17,"n":24971,"o":27.27,"t":"2025-07-29T04:00:00Z","v":2817428,"vw":27.34862},{"c":26.94,"h":27.44,"l":26.77,"n":38227,"o":27.33,"t":"2025-07-30T04:00:00Z","v":4411901,"vw":26.986102},{"c":25.94,"h":26.79,"l":25.82,"n":46154,"o":26.5,"t":"2025-07-31T04:00:00Z","v":4717201,"vw":26.117324},{"c":25.88,"h":26.27,"l":25.51,"n":34135,"o":25.73,"t":"2025-08-01T04:00:00Z","v":3281763,"vw":25.958533},{"c":26.33,"h":26.46,"l":25.87,"n":36527,"o":26.01,"t":"2025-08-04T04:00:00Z","v":4433966,"vw":26.312513},{"c":27.43,"h":27.455,"l":26.525,"n":42905,"o":26.6,"t":"2025-08-05T04:00:00Z","v":5195643,"vw":27.205931},{"c":27.72,"h":28.2496,"l":27.61,"n":35148,"o":28.03,"t":"2025-08-06T04:00:00Z","v":3834602,"vw":27.785973},{"c":27.71,"h":28.22,"l":27.6,"n":34973,"o":28.12,"t":"2025-08-07T04:00:00Z","v":4229621,"vw":27.785891},{"c":28.21,"h":28.3897,"l":27.9,"n":34330,"o":28.26,"t":"2025-08-08T04:00:00Z","v":4145691,"vw":28.225658},{"c":28.02,"h":28.43,"l":27.81,"n":34488,"o":28.15,"t":"2025-08-11T04:00:00Z","v":4338317,"vw":28.036129},{"c":28.66,"h":28.855,"l":28.04,"n":31477,"o":28.3,"t":"2025-08-12T04:00:00Z","v":3891104,"vw":28.659036},{"c":29.66,"h":29.825,"l":28.72,"n":37817,"o":28.72,"t":"2025-08-13T04:00:00Z","v":4647272,"vw":29.597987},{"c":29.27,"h":29.64,"l":29.1601,"n":35403,"o":29.33,"t":"2025-08-14T04:00:00Z","v":3558839,"vw":29.36762},{"c":29.01,"h":29.78,"l":28.79,"n":41912,"o":29.64,"t":"2025-08-15T04:00:00Z","v":3857931,"vw":29.036824},{"c":28.9,"h":29.64,"l":28.88,"n":58841,"o":29.61,"t":"2025-08-18T04:00:00Z","v":6526382,"vw":29.16107},{"c":28.43,"h":28.9,"l":28.19,"n":64809,"o":28.76,"t":"2025-08-19T04:00:00Z","v":10319622,"vw":28.414125},{"c":18.64,"h":20.495,"l":17.91,"n":318519,"o":19.9,"t":"2025-08-20T04:00:00Z","v":71251486,"vw":18.416175},{"c":19.78,"h":19.85,"l":18.32,"n":155250,"o":18.52,"t":"2025-08-21T04:00:00Z","v":32866188,"vw":19.278411},{"c":20.51,"h":20.775,"l":19.421,"n":118131,"o":19.76,"t":"2025-08-22T04:00:00Z","v":21579840,"vw":20.312664},{"c":19.81,"h":20.63,"l":19.62,"n":79870,"o":20.53,"t":"2025-08-25T04:00:00Z","v":10658745,"vw":19.900387},{"c":20.1,"h":20.245,"l":19.7,"n":54640,"o":19.83,"t":"2025-08-26T04:00:00Z","v":7754890,"vw":20.091244},{"c":20.37,"h":20.595,"l":19.97,"n":59086,"o":20.03,"t":"2025-08-27T04:00:00Z","v":7551406,"vw":20.392614},{"c":20.59,"h":20.95,"l":20.4,"n":69845,"o":20.59,"t":"2025-08-28T04:00:00Z","v":10433882,"vw":20.685019},{"c":20.13,"h":20.665,"l":20.075,"n":54839,"o":20.5,"t":"2025-08-29T04:00:00Z","v":10046052,"vw":20.294776},{"c":19.64,"h":19.82,"l":19.5042,"n":62984,"o":19.78,"t":"2025-09-02T04:00:00Z","v":8818192,"vw":19.624426},{"c":19.4,"h":19.64,"l":19.18,"n":50549,"o":19.55,"t":"2025-09-03T04:00:00Z","v":6587174,"vw":19.375443},{"c":19.54,"h":19.57,"l":19.22,"n":48034,"o":19.45,"t":"2025-09-04T04:00:00Z","v":7576451,"vw":19.428802},{"c":20.22,"h":20.32,"l":19.735,"n":55262,"o":20.02,"t":"2025-09-05T04:00:00Z","v":7880974,"vw":20.133207},{"c":20.17,"h":20.29,"l":19.89,"n":36165,"o":20.13,"t":"2025-09-08T04:00:00Z","v":5123233,"vw":20.08456},{"c":19.46,"h":20.09,"l":19.46,"n":39726,"o":20.09,"t":"2025-09-09T04:00:00Z","v":5018936,"vw":19.622366},{"c":19.78,"h":19.82,"l":19.415,"n":36819,"o":19.53,"t":"2025-09-10T04:00:00Z","v":4893070,"vw":19.709237},{"c":20.01,"h":20.14,"l":19.42,"n":49207,"o":19.8,"t":"2025-09-11T04:00:00Z","v":7059586,"vw":19.941471},{"c":19.99,"h":20.11,"l":19.77,"n":31293,"o":20,"t":"2025-09-12T04:00:00Z","v":4220601,"vw":19.98832},{"c":20.14,"h":20.27,"l":19.92,"n":37661,"o":20.14,"t":"2025-09-15T04:00:00Z","v":5471205,"vw":20.120333},{"c":19.6,"h":20.16,"l":19.555,"n":30010,"o":20.07,"t":"2025-09-16T04:00:00Z","v":4384323,"vw":19.738034},{"c":19.16,"h":19.915,"l":19.09,"n":58156,"o":19.53,"t":"2025-09-17T04:00:00Z","v":7446834,"vw":19.385791},{"c":19.29,"h":19.5,"l":19.175,"n":37877,"o":19.27,"t":"2025-09-18T04:00:00Z","v":5173844,"vw":19.311045},{"c":19.27,"h":19.45,"l":18.955,"n":47868,"o":19.23,"t":"2025-09-19T04:00:00Z","v":9911960,"vw":19.278296},{"c":19.58,"h":19.625,"l":19.085,"n":37591,"o":19.2,"t":"2025-09-22T04:00:00Z","v":4925782,"vw":19.431183},{"c":19.32,"h":19.925,"l":19.17,"n":41029,"o":19.7,"t":"2025-09-23T04:00:00Z","v":5638794,"vw":19.4698},{"c":18.23,"h":18.815,"l":18.16,"n":65173,"o":18.8,"t":"2025-09-24T04:00:00Z","v":11678879,"vw":18.458656},{"c":18.59,"h":18.63,"l":17.85,"n":57889,"o":17.94,"t":"2025-09-25T04:00:00Z","v":8234349,"vw":18.417822},{"c":18.77,"h":18.89,"l":18.415,"n":39541,"o":18.65,"t":"2025-09-26T04:00:00Z","v":8831571,"vw":18.683175},{"c":18.81,"h":18.875,"l":18.49,"n":33277,"o":18.87,"t":"2025-09-29T04:00:00Z","v":5378701,"vw":18.744646},{"c":19.21,"h":19.28,"l":18.79,"n":49153,"o":18.81,"t":"2025-09-30T04:00:00Z","v":6167956,"vw":19.103979},{"c":19.68,"h":19.69,"l":19.245,"n":46959,"o":19.33,"t":"2025-10-01T04:00:00Z","v":6820846,"vw":19.572093},{"c":19.72,"h":19.87,"l":19.51,"n":38990,"o":19.68,"t":"2025-10-02T04:00:00Z","v":5523421,"vw":19.74352},{"c":20.41,"h":20.57,"l":19.67,"n":50529,"o":19.75,"t":"2025-10-03T04:00:00Z","v":12956130,"vw":20.222757},{"c":20.09,"h":20.665,"l":20.0747,"n":40729,"o":20.45,"t":"2025-10-06T04:00:00Z","v":6159972,"vw":20.287697},{"c":21.72,"h":22.72,"l":21.535,"n":101461,"o":22.05,"t":"2025-10-07T04:00:00Z","v":14097186,"vw":21.910247},{"c":21.87,"h":22.51,"l":21.85,"n":55868,"o":22.15,"t":"2025-10-08T04:00:00Z","v":9064590,"vw":22.074159},{"c":21.92,"h":21.99,"l":21.5004,"n":53347,"o":21.69,"t":"2025-10-09T04:00:00Z","v":7098360,"vw":21.80766},{"c":21.29,"h":22.14,"l":21.28,"n":51484,"o":22.02,"t":"2025-10-10T04:00:00Z","v":5080427,"vw":21.623588},{"c":21.44,"h":21.605,"l":21.27,"n":38225,"o":21.54,"t":"2025-10-13T04:00:00Z","v":4029755,"vw":21.485055},{"c":22.41,"h":22.44,"l":21.11,"n":44157,"o":21.11,"t":"2025-10-14T04:00:00Z","v":4679795,"vw":21.980147},{"c":22.56,"h":22.85,"l":22.165,"n":46734,"o":22.54,"t":"2025-10-15T04:00:00Z","v":5947558,"vw":22.471958},{"c":21.69,"h":22.75,"l":21.61,"n":42652,"o":22.67,"t":"2025-10-16T04:00:00Z","v":4749113,"vw":22.00108},{"c":21.68,"h":21.84,"l":21.5,"n":32885,"o":21.515,"t":"2025-10-17T04:00:00Z","v":3965737,"vw":21.675895},{"c":21.28,"h":21.85,"l":21.26,"n":29735,"o":21.82,"t":"2025-10-20T04:00:00Z","v":3449925,"vw":21.429769},{"c":21.84,"h":22.04,"l":21.08,"n":32340,"o":21.25,"t":"2025-10-21T04:00:00Z","v":3436209,"vw":21.829594},{"c":21.47,"h":22.08,"l":21.45,"n":30762,"o":21.78,"t":"2025-10-22T04:00:00Z","v":3042056,"vw":21.703987},{"c":22,"h":22.085,"l":21.47,"n":31402,"o":21.5,"t":"2025-10-23T04:00:00Z","v":3080897,"vw":21.890438},{"c":22.34,"h":22.585,"l":22.2,"n":25235,"o":22.29,"t":"2025-10-24T04:00:00Z","v":2644394,"vw":22.389346},{"c":21.98,"h":22.625,"l":21.965,"n":32279,"o":22.46,"t":"2025-10-27T04:00:00Z","v":4252521,"vw":22.115257},{"c":22.39,"h":22.42,"l":21.855,"n":33395,"o":22.18,"t":"2025-10-28T04:00:00Z","v":3760629,"vw":22.183945},{"c":21.36,"h":22.49,"l":21.32,"n":46527,"o":22.46,"t":"2025-10-29T04:00:00Z","v":7710443,"vw":21.748315},{"c":21.11,"h":21.35,"l":20.995,"n":38656,"o":21.22,"t":"2025-10-30T04:00:00Z","v":6064037,"vw":21.124449},{"c":20.93,"h":21.035,"l":20.63,"n":36813,"o":20.89,"t":"2025-10-31T04:00:00Z","v":3932950,"vw":20.915081},{"c":20.45,"h":20.77,"l":20.33,"n":31712,"o":20.5,"t":"2025-11-03T05:00:00Z","v":7287779,"vw":20.455733},{"c":20.03,"h":20.4,"l":19.86,"n":37346,"o":20.4,"t":"2025-11-04T05:00:00Z","v":4397196,"vw":20.053562},{"c":18.5,"h":19.37,"l":18.39,"n":109742,"o":18.65,"t":"2025-11-05T05:00:00Z","v":16867807,"vw":18.707668},{"c":17.34,"h":17.83,"l":16.98,"n":92608,"o":17.21,"t":"2025-11-06T05:00:00Z","v":13997603,"vw":17.518572},{"c":17.39,"h":17.41,"l":16.64,"n":67527,"o":16.98,"t":"2025-11-07T05:00:00Z","v":9722379,"vw":17.117098},{"c":17.4,"h":17.495,"l":17.095,"n":50244,"o":17.38,"t":"2025-11-10T05:00:00Z","v":5594389,"vw":17.360326},{"c":17.06,"h":17.31,"l":16.845,"n":53747,"o":17.29,"t":"2025-11-11T05:00:00Z","v":6502325,"vw":17.01731},{"c":16.96,"h":17.195,"l":16.775,"n":40108,"o":17.09,"t":"2025-11-12T05:00:00Z","v":5225823,"vw":16.94257},{"c":16.75,"h":17.1482,"l":16.595,"n":41949,"o":16.94,"t":"2025-11-13T05:00:00Z","v":4809290,"vw":16.812391},{"c":16.69,"h":16.825,"l":16.46,"n":42402,"o":16.62,"t":"2025-11-14T05:00:00Z","v":4845587,"vw":16.675919},{"c":16.69,"h":16.975,"l":16.5225,"n":61784,"o":16.62,"t":"2025-11-17T05:00:00Z","v":11509974,"vw":16.743537},{"c":17.83,"h":18.65,"l":17.69,"n":100557,"o":18.3,"t":"2025-11-18T05:00:00Z","v":16664105,"vw":17.973442},{"c":17.91,"h":18.1,"l":17.58,"n":73128,"o":17.8,"t":"2025-11-19T05:00:00Z","v":8888363,"vw":17.876887},{"c":17.89,"h":18.495,"l":17.785,"n":57866,"o":18.17,"t":"2025-11-20T05:00:00Z","v":6408016,"vw":18.120631},{"c":18.68,"h":19.095,"l":17.91,"n":65761,"o":17.94,"t":"2025-11-21T05:00:00Z","v":7670933,"vw":18.70462},{"c":18.63,"h":18.7,"l":18.14,"n":53749,"o":18.32,"t":"2025-11-24T05:00:00Z","v":7765204,"vw":18.516665},{"c":19.14,"h":19.245,"l":18.7,"n":50364,"o":18.7,"t":"2025-11-25T05:00:00Z","v":5869106,"vw":19.084892},{"c":19.51,"h":19.68,"l":19.2,"n":37373,"o":19.26,"t":"2025-11-26T05:00:00Z","v":4269815,"vw":19.508013},{"c":19.78,"h":19.9,"l":19.555,"n":17787,"o":19.63,"t":"2025-11-28T05:00:00Z","v":1853523,"vw":19.780521},{"c":19.27,"h":19.86,"l":19.25,"n":35071,"o":19.57,"t":"2025-12-01T05:00:00Z","v":5485350,"vw":19.469752},{"c":19.44,"h":19.45,"l":19.14,"n":30344,"o":19.32,"t":"2025-12-02T05:00:00Z","v":4880370,"vw":19.348287},{"c":19.74,"h":19.94,"l":19.4,"n":39258,"o":19.5,"t":"2025-12-03T05:00:00Z","v":5278315,"vw":19.77947},{"c":19.77,"h":20.05,"l":19.74,"n":27971,"o":20,"t":"2025-12-04T05:00:00Z","v":3539783,"vw":19.809819},{"c":20.01,"h":20.06,"l":19.6,"n":41446,"o":19.85,"t":"2025-12-05T05:00:00Z","v":5771411,"vw":19.913706},{"c":19.48,"h":19.84,"l":19.47,"n":42258,"o":19.82,"t":"2025-12-08T05:00:00Z","v":6496043,"vw":19.570981},{"c":19.07,"h":19.41,"l":18.9402,"n":33363,"o":19.02,"t":"2025-12-09T05:00:00Z","v":4646189,"vw":19.167397},{"c":19.98,"h":19.99,"l":18.77,"n":48765,"o":19.04,"t":"2025-12-10T05:00:00Z","v":6231388,"vw":19.53468},{"c":20.36,"h":20.72,"l":20.165,"n":45765,"o":20.38,"t":"2025-12-11T05:00:00Z","v":6651782,"vw":20.348213},{"c":20.62,"h":20.65,"l":20.2,"n":38825,"o":20.44,"t":"2025-12-12T05:00:00Z","v":6473720,"vw":20.471419},{"c":20.38,"h":20.81,"l":20.125,"n":40308,"o":20.81,"t":"2025-12-15T05:00:00Z","v":5194723,"vw":20.379277},{"c":20.28,"h":20.335,"l":19.965,"n":29693,"o":20.15,"t":"2025-12-16T05:00:00Z","v":3510621,"vw":20.16598},{"c":20.25,"h":20.45,"l":20.03,"n":29892,"o":20.23,"t":"2025-12-17T05:00:00Z","v":3664531,"vw":20.208976},{"c":20.38,"h":20.75,"l":20.115,"n":47621,"o":20.19,"t":"2025-12-18T05:00:00Z","v":6406855,"vw":20.491021},{"c":20.51,"h":20.6,"l":20.05,"n":68977,"o":20.15,"t":"2025-12-19T05:00:00Z","v":10758012,"vw":20.381827},{"c":20.78,"h":20.86,"l":20.3,"n":50183,"o":20.44,"t":"2025-12-22T05:00:00Z","v":5329120,"vw":20.672916},{"c":20.83,"h":20.97,"l":20.6425,"n":27898,"o":20.74,"t":"2025-12-23T05:00:00Z","v":2990002,"vw":20.803478},{"c":20.93,"h":20.975,"l":20.655,"n":12354,"o":20.68,"t":"2025-12-24T05:00:00Z","v":1146385,"vw":20.825418},{"c":21.04,"h":21.055,"l":20.8,"n":20000,"o":20.89,"t":"2025-12-26T05:00:00Z","v":2770808,"vw":20.981618},{"c":21.01,"h":21.03,"l":20.73,"n":25351,"o":20.9,"t":"2025-12-29T05:00:00Z","v":3076309,"vw":20.912504},{"c":20.86,"h":20.99,"l":20.785,"n":21054,"o":20.93,"t":"2025-12-30T05:00:00Z","v":2235451,"vw":20.879951},{"c":20.75,"h":20.84,"l":20.63,"n":25868,"o":20.8,"t":"2025-12-31T05:00:00Z","v":3166890,"vw":20.742456},{"c":20.81,"h":21.075,"l":20.55,"n":35141,"o":20.77,"t":"2026-01-02T05:00:00Z","v":3614674,"vw":20.846724},{"c":20.92,"h":21.285,"l":20.43,"n":47889,"o":20.7,"t":"2026-01-05T05:00:00Z","v":5863406,"vw":20.975145},{"c":21.41,"h":21.485,"l":20.74,"n":54921,"o":21.03,"t":"2026-01-06T05:00:00Z","v":6774312,"vw":21.23599},{"c":20.65,"h":21.75,"l":20.56,"n":43606,"o":21.66,"t":"2026-01-07T05:00:00Z","v":5418643,"vw":20.94705},{"c":21.55,"h":22.045,"l":20.34,"n":49150,"o":20.48,"t":"2026-01-08T05:00:00Z","v":6668005,"vw":21.540559},{"c":22.87,"h":22.92,"l":21.727,"n":52869,"o":21.82,"t":"2026-01-09T05:00:00Z","v":7188191,"vw":22.626814},{"c":23.24,"h":23.42,"l":22.695,"n":45658,"o":22.78,"t":"2026-01-12T05:00:00Z","v":5947056,"vw":23.230101},{"c":23.36,"h":23.565,"l":23.03,"n":36761,"o":23.23,"t":"2026-01-13T05:00:00Z","v":6664629,"vw":23.367648},{"c":23.56,"h":23.585,"l":23.13,"n":42935,"o":23.26,"t":"2026-01-14T05:00:00Z","v":5167532,"vw":23.442255},{"c":24,"h":24.01,"l":23.41,"n":43046,"o":23.76,"t":"2026-01-15T05:00:00Z","v":5161786,"vw":23.815979},{"c":23.66,"h":24.11,"l":23.64,"n":43402,"o":24,"t":"2026-01-16T05:00:00Z","v":6691792,"vw":23.756859},{"c":23.22,"h":23.59,"l":23.13,"n":46504,"o":23.35,"t":"2026-01-20T05:00:00Z","v":13929655,"vw":23.294016},{"c":23.89,"h":24.305,"l":23.47,"n":48885,"o":23.47,"t":"2026-01-21T05:00:00Z","v":5986764,"vw":23.887595},{"c":24.54,"h":24.595,"l":24.06,"n":42775,"o":24.16,"t":"2026-01-22T05:00:00Z","v":8423562,"vw":24.455302},{"c":24.51,"h":24.61,"l":24.15,"n":47296,"o":24.51,"t":"2026-01-23T05:00:00Z","v":8476984,"vw":24.445923},{"c":24.36,"h":24.79,"l":24.27,"n":39833,"o":24.73,"t":"2026-01-26T05:00:00Z","v":5443470,"vw":24.434882},{"c":23.92,"h":24.25,"l":23.715,"n":40000,"o":24.18,"t":"2026-01-27T05:00:00Z","v":5282076,"vw":23.914684},{"c":23.97,"h":24.145,"l":23.6,"n":39505,"o":23.9,"t":"2026-01-28T05:00:00Z","v":4968418,"vw":23.922075},{"c":23.86,"h":24,"l":23.11,"n":44699,"o":24,"t":"2026-01-29T05:00:00Z","v":5525565,"vw":23.543556},{"c":22.99,"h":23.63,"l":22.73,"n":58451,"o":23.35,"t":"2026-01-30T05:00:00Z","v":8299360,"vw":23.007552},{"c":22.98,"h":23.18,"l":22.85,"n":41647,"o":22.94,"t":"2026-02-02T05:00:00Z","v":5457999,"vw":23.003579},{"c":23.55,"h":24.06,"l":22.985,"n":68020,"o":23.01,"t":"2026-02-03T05:00:00Z","v":7013712,"vw":23.535908},{"c":23.44,"h":23.96,"l":23.22,"n":62226,"o":23.58,"t":"2026-02-04T05:00:00Z","v":8438939,"vw":23.555738},{"c":22.95,"h":23.405,"l":22.735,"n":45284,"o":23.28,"t":"2026-02-05T05:00:00Z","v":5489371,"vw":22.958843},{"c":23.64,"h":23.67,"l":22.73,"n":56607,"o":23.03,"t":"2026-02-06T05:00:00Z","v":6441132,"vw":23.344171},{"c":23.4,"h":23.73,"l":23.025,"n":48915,"o":23.63,"t":"2026-02-09T05:00:00Z","v":6297473,"vw":23.344698},{"c":24.38,"h":24.44,"l":23.34,"n":73817,"o":23.49,"t":"2026-02-10T05:00:00Z","v":11500609,"vw":23.969953},{"c":26,"h":27.425,"l":25.675,"n":114385,"o":26.585,"t":"2026-02-11T05:00:00Z","v":15023979,"vw":26.190489},{"c":25.75,"h":26.57,"l":25.73,"n":66423,"o":26.31,"t":"2026-02-12T05:00:00Z","v":8306674,"vw":26.044849},{"c":25.88,"h":26.08,"l":25.335,"n":62663,"o":25.71,"t":"2026-02-13T05:00:00Z","v":6456129,"vw":25.801143},{"c":25.28,"h":25.56,"l":24.85,"n":51155,"o":25.43,"t":"2026-02-17T05:00:00Z","v":5953408,"vw":25.25827},{"c":25.13,"h":25.625,"l":25.035,"n":41439,"o":25.32,"t":"2026-02-18T05:00:00Z","v":4387988,"vw":25.316324},{"c":24.91,"h":25.15,"l":24.69,"n":45824,"o":25.05,"t":"2026-02-19T05:00:00Z","v":6288045,"vw":24.891772},{"c":25.08,"h":25.21,"l":24.42,"n":50463,"o":24.75,"t":"2026-02-20T05:00:00Z","v":6127799,"vw":25.02311},{"c":24.32,"h":25.03,"l":24.31,"n":33216,"o":24.87,"t":"2026-02-23T05:00:00Z","v":3146000,"vw":24.47556},{"c":25.12,"h":25.175,"l":24.35,"n":40783,"o":24.55,"t":"2026-02-24T05:00:00Z","v":4500921,"vw":24.950752},{"c":24.75,"h":25.51,"l":24.595,"n":38195,"o":25.38,"t":"2026-02-25T05:00:00Z","v":4980193,"vw":24.776506},{"c":24.81,"h":24.975,"l":24.385,"n":47407,"o":24.85,"t":"2026-02-26T05:00:00Z","v":6233721,"vw":24.740484},{"c":24.35,"h":24.48,"l":24.05,"n":40989,"o":24.43,"t":"2026-02-27T05:00:00Z","v":5333712,"vw":24.31554},{"c":23.89,"h":24.005,"l":23.37,"n":40572,"o":23.93,"t":"2026-03-02T05:00:00Z","v":4381130,"vw":23.781318},{"c":22.88,"h":23.185,"l":22.22,"n":46770,"o":23.09,"t":"2026-03-03T05:00:00Z","v":4513576,"vw":22.81592},{"c":22.45,"h":22.76,"l":22.37,"n":49765,"o":22.45,"t":"2026-03-04T05:00:00Z","v":5040789,"vw":22.529981},{"c":22.11,"h":22.76,"l":21.82,"n":54832,"o":22.11,"t":"2026-03-05T05:00:00Z","v":7450608,"vw":22.22536},{"c":21.15,"h":21.7,"l":20.82,"n":57704,"o":21.7,"t":"2026-03-06T05:00:00Z","v":8008742,"vw":21.161542},{"c":21.43,"h":21.44,"l":20.315,"n":47984,"o":20.72,"t":"2026-03-09T04:00:00Z","v":6523108,"vw":20.916824},{"c":20.85,"h":21.535,"l":20.82,"n":34311,"o":21.4,"t":"2026-03-10T04:00:00Z","v":4723709,"vw":21.085302},{"c":20.59,"h":21.05,"l":20.51,"n":38766,"o":20.77,"t":"2026-03-11T04:00:00Z","v":4730660,"vw":20.637574},{"c":19.66,"h":20.59,"l":19.615,"n":61354,"o":20.43,"t":"2026-03-12T04:00:00Z","v":6780911,"vw":19.8484},{"c":19.64,"h":19.98,"l":19.305,"n":44911,"o":19.82,"t":"2026-03-13T04:00:00Z","v":6081433,"vw":19.514613},{"c":19.87,"h":20.1,"l":19.65,"n":45381,"o":19.66,"t":"2026-03-16T04:00:00Z","v":6369806,"vw":19.865637},{"c":20.46,"h":20.515,"l":20.05,"n":50294,"o":20.23,"t":"2026-03-17T04:00:00Z","v":6515971,"vw":20.340871},{"c":20.16,"h":20.455,"l":20.095,"n":48617,"o":20.25,"t":"2026-03-18T04:00:00Z","v":6746847,"vw":20.232955},{"c":19.49,"h":19.81,"l":19.01,"n":64901,"o":19.55,"t":"2026-03-19T04:00:00Z","v":8497655,"vw":19.358294},{"c":18.96,"h":19.68,"l":18.72,"n":57638,"o":19.49,"t":"2026-03-20T04:00:00Z","v":8888182,"vw":18.937548},{"c":19.52,"h":20.15,"l":19.425,"n":59106,"o":19.62,"t":"2026-03-23T04:00:00Z","v":6800267,"vw":19.654353},{"c":19.36,"h":19.73,"l":18.94,"n":40167,"o":19.11,"t":"2026-03-24T04:00:00Z","v":5729727,"vw":19.423781},{"c":19.45,"h":19.865,"l":18.96,"n":41571,"o":19.76,"t":"2026-03-25T04:00:00Z","v":6066503,"vw":19.361392},{"c":18.69,"h":19.495,"l":18.63,"n":40698,"o":19.16,"t":"2026-03-26T04:00:00Z","v":5402008,"vw":18.846577},{"c":18.02,"h":18.74,"l":18,"n":56238,"o":18.54,"t":"2026-03-27T04:00:00Z","v":8539097,"vw":18.107224},{"c":17.58,"h":18.3,"l":17.355,"n":59676,"o":18.29,"t":"2026-03-30T04:00:00Z","v":11861767,"vw":17.678755},{"c":18.94,"h":19.165,"l":17.92,"n":87254,"o":17.92,"t":"2026-03-31T04:00:00Z","v":12212778,"vw":18.739922},{"c":19.19,"h":19.59,"l":19.06,"n":51932,"o":19.33,"t":"2026-04-01T04:00:00Z","v":7543788,"vw":19.316859},{"c":18.58,"h":19.255,"l":18.135,"n":46429,"o":18.75,"t":"2026-04-02T04:00:00Z","v":6868247,"vw":18.586549},{"c":19.02,"h":19.14,"l":18.45,"n":39752,"o":18.45,"t":"2026-04-06T04:00:00Z","v":4930263,"vw":18.957729},{"c":18.74,"h":18.92,"l":18.425,"n":33968,"o":18.77,"t":"2026-04-07T04:00:00Z","v":4155975,"vw":18.67969},{"c":20.2,"h":20.98,"l":20.105,"n":80862,"o":20.5,"t":"2026-04-08T04:00:00Z","v":10931159,"vw":20.480637},{"c":20.75,"h":20.935,"l":20,"n":37681,"o":20,"t":"2026-04-09T04:00:00Z","v":4576181,"vw":20.639745},{"c":21.02,"h":21.215,"l":20.805,"n":46557,"o":20.96,"t":"2026-04-10T04:00:00Z","v":6861899,"vw":21.083806},{"c":21.15,"h":21.25,"l":20.35,"n":41264,"o":20.4,"t":"2026-04-13T04:00:00Z","v":6106609,"vw":21.019541},{"c":21.21,"h":21.49,"l":20.98,"n":42682,"o":21.35,"t":"2026-04-14T04:00:00Z","v":5309572,"vw":21.252453},{"c":19.94,"h":21.025,"l":19.925,"n":59217,"o":21.01,"t":"2026-04-15T04:00:00Z","v":7874339,"vw":20.256212},{"c":20.08,"h":20.46,"l":19.725,"n":42338,"o":19.91,"t":"2026-04-16T04:00:00Z","v":5628945,"vw":19.98598},{"c":21.75,"h":22.25,"l":20.45,"n":87860,"o":20.68,"t":"2026-04-17T04:00:00Z","v":13122053,"vw":21.656238},{"c":21.96,"h":22.06,"l":21.51,"n":42005,"o":21.59,"t":"2026-04-20T04:00:00Z","v":5763494,"vw":21.911218},{"c":22.07,"h":22.63,"l":21.82,"n":62252,"o":22.245,"t":"2026-04-21T04:00:00Z","v":8432821,"vw":22.130274},{"c":22.32,"h":22.43,"l":21.91,"n":58841,"o":21.91,"t":"2026-04-22T04:00:00Z","v":8412601,"vw":22.262783},{"c":21.9,"h":22.36,"l":21.42,"n":51752,"o":21.95,"t":"2026-04-23T04:00:00Z","v":6498994,"vw":21.956008},{"c":21.97,"h":22.14,"l":21.8,"n":36915,"o":22.08,"t":"2026-04-24T04:00:00Z","v":5430202,"vw":22.006939},{"c":22.25,"h":22.44,"l":21.62,"n":51872,"o":21.91,"t":"2026-04-27T04:00:00Z","v":5744107,"vw":22.204982},{"c":21.79,"h":22.4,"l":21.435,"n":55172,"o":22.1,"t":"2026-04-28T04:00:00Z","v":8314061,"vw":21.834326},{"c":20.37,"h":22,"l":20.29,"n":64084,"o":21.64,"t":"2026-04-29T04:00:00Z","v":8497181,"vw":20.713624},{"c":20.99,"h":21.24,"l":20.67,"n":58879,"o":20.69,"t":"2026-04-30T04:00:00Z","v":8343620,"vw":20.962245},{"c":20.71,"h":21.32,"l":20.69,"n":39883,"o":21.12,"t":"2026-05-01T04:00:00Z","v":3805950,"vw":20.856723},{"c":19.88,"h":20.57,"l":19.6,"n":42562,"o":20.44,"t":"2026-05-04T04:00:00Z","v":4981859,"vw":19.946187},{"c":20.15,"h":20.375,"l":19.885,"n":36934,"o":20.13,"t":"2026-05-05T04:00:00Z","v":3983981,"vw":20.17571},{"c":21.42,"h":21.45,"l":20.645,"n":54460,"o":20.76,"t":"2026-05-06T04:00:00Z","v":6075105,"vw":21.172273},{"c":20.47,"h":21.9,"l":20.45,"n":61769,"o":21.53,"t":"2026-05-07T04:00:00Z","v":7101014,"vw":20.779722},{"c":20.98,"h":21.01,"l":20.505,"n":35122,"o":20.83,"t":"2026-05-08T04:00:00Z","v":3572588,"vw":20.889174},{"c":20.42,"h":20.98,"l":20.31,"n":40779,"o":20.98,"t":"2026-05-11T04:00:00Z","v":4696776,"vw":20.474423},{"c":20.19,"h":20.37,"l":19.78,"n":40041,"o":20.29,"t":"2026-05-12T04:00:00Z","v":4938916,"vw":20.11886},{"c":20.01,"h":20.17,"l":19.705,"n":42145,"o":20.11,"t":"2026-05-13T04:00:00Z","v":4500176,"vw":19.940068},{"c":19.68,"h":20.1,"l":19.57,"n":47364,"o":20.055,"t":"2026-05-14T04:00:00Z","v":5853309,"vw":19.758375},{"c":19.27,"h":19.545,"l":18.71,"n":74005,"o":19.05,"t":"2026-05-15T04:00:00Z","v":9636522,"vw":19.19991},{"c":19.82,"h":20.095,"l":18.8213,"n":65350,"o":18.98,"t":"2026-05-18T04:00:00Z","v":8497211,"vw":19.819302},{"c":18.62,"h":19.32,"l":18.555,"n":63105,"o":19.18,"t":"2026-05-19T04:00:00Z","v":11201308,"vw":18.832843},{"c":20.59,"h":20.64,"l":18.51,"n":119914,"o":18.81,"t":"2026-05-20T04:00:00Z","v":17641789,"vw":19.767179},{"c":20.81,"h":20.9,"l":19.75,"n":71533,"o":20.165,"t":"2026-05-21T04:00:00Z","v":10526942,"vw":20.585806},{"c":20.76,"h":20.955,"l":20.305,"n":49552,"o":20.65,"t":"2026-05-22T04:00:00Z","v":5271051,"vw":20.746013},{"c":21.48,"h":21.6925,"l":20.9097,"n":64974,"o":21.02,"t":"2026-05-26T04:00:00Z","v":10497074,"vw":21.423963},{"c":22.77,"h":23.05,"l":21.815,"n":81538,"o":22.02,"t":"2026-05-27T04:00:00Z","v":11416090,"vw":22.800156},{"c":22.97,"h":23.2,"l":22.12,"n":57509,"o":22.28,"t":"2026-05-28T04:00:00Z","v":8361265,"vw":22.922454},{"c":23.28,"h":23.39,"l":22.77,"n":53816,"o":22.87,"t":"2026-05-29T04:00:00Z","v":7269310,"vw":23.243896},{"c":22.93,"h":23.27,"l":22.43,"n":66292,"o":23.005,"t":"2026-06-01T04:00:00Z","v":9468074,"vw":22.896262},{"c":23.09,"h":23.33,"l":22.9,"n":48989,"o":22.91,"t":"2026-06-02T04:00:00Z","v":6222345,"vw":23.102638},{"c":23.15,"h":23.26,"l":22.8,"n":35108,"o":22.86,"t":"2026-06-03T04:00:00Z","v":4140460,"vw":23.067568},{"c":23.39,"h":23.695,"l":23.15,"n":47858,"o":23.34,"t":"2026-06-04T04:00:00Z","v":5140250,"vw":23.391544},{"c":22.66,"h":23.21,"l":22.35,"n":68393,"o":22.9,"t":"2026-06-05T04:00:00Z","v":8102336,"vw":22.700184},{"c":22.49,"h":22.675,"l":22.12,"n":59861,"o":22.52,"t":"2026-06-08T04:00:00Z","v":7368478,"vw":22.381148},{"c":23.23,"h":23.36,"l":22.39,"n":76398,"o":22.81,"t":"2026-06-09T04:00:00Z","v":10465683,"vw":22.954245},{"c":22.01,"h":23.355,"l":22,"n":54601,"o":23.17,"t":"2026-06-10T04:00:00Z","v":5991026,"vw":22.518706},{"c":23.89,"h":23.91,"l":22.11,"n":63204,"o":22.11,"t":"2026-06-11T04:00:00Z","v":9538761,"vw":23.427861},{"c":24.13,"h":24.4,"l":23.54,"n":55648,"o":23.68,"t":"2026-06-12T04:00:00Z","v":6867344,"vw":24.107695},{"c":25.17,"h":25.35,"l":24.94,"n":67311,"o":25,"t":"2026-06-15T04:00:00Z","v":9443436,"vw":25.154408},{"c":25.63,"h":25.785,"l":25.25,"n":71489,"o":25.35,"t":"2026-06-16T04:00:00Z","v":11164320,"vw":25.596615},{"c":24.59,"h":26.135,"l":24.47,"n":90274,"o":25.55,"t":"2026-06-17T04:00:00Z","v":11525575,"vw":25.299746},{"c":24.87,"h":25.53,"l":24.69,"n":74220,"o":25.11,"t":"2026-06-18T04:00:00Z","v":11251767,"vw":25.035748},{"c":24.51,"h":24.72,"l":24.15,"n":54767,"o":24.52,"t":"2026-06-22T04:00:00Z","v":6921195,"vw":24.406221},{"c":24.28,"h":24.72,"l":24.07,"n":50912,"o":24.07,"t":"2026-06-23T04:00:00Z","v":7842174,"vw":24.360209},{"c":25.82,"h":26.105,"l":24.04,"n":72168,"o":24.04,"t":"2026-06-24T04:00:00Z","v":9050756,"vw":25.706614},{"c":26.02,"h":26.7,"l":25.61,"n":75715,"o":25.93,"t":"2026-06-25T04:00:00Z","v":8923889,"vw":26.199324},{"c":26.63,"h":26.685,"l":25.815,"n":63116,"o":25.89,"t":"2026-06-26T04:00:00Z","v":11047924,"vw":26.504531},{"c":26.42,"h":26.42,"l":25.645,"n":58952,"o":26.11,"t":"2026-06-29T04:00:00Z","v":6649836,"vw":26.137093},{"c":26.18,"h":26.555,"l":26.005,"n":45326,"o":26.5,"t":"2026-06-30T04:00:00Z","v":5139921,"vw":26.1835},{"c":25.71,"h":25.925,"l":25.525,"n":54614,"o":25.68,"t":"2026-07-01T04:00:00Z","v":5735528,"vw":25.773299},{"c":25.81,"h":26.42,"l":25.47,"n":47320,"o":25.655,"t":"2026-07-02T04:00:00Z","v":4484438,"vw":25.80498},{"c":25.62,"h":26.17,"l":25.48,"n":43664,"o":26,"t":"2026-07-06T04:00:00Z","v":4132978,"vw":25.668187},{"c":25.05,"h":25.71,"l":24.79,"n":54073,"o":25.69,"t":"2026-07-07T04:00:00Z","v":6460567,"vw":25.027969},{"c":24.26,"h":24.7,"l":23.86,"n":58237,"o":24.7,"t":"2026-07-08T04:00:00Z","v":6971451,"vw":24.280801},{"c":24.51,"h":24.86,"l":24.27,"n":37500,"o":24.5,"t":"2026-07-09T04:00:00Z","v":4083202,"vw":24.625712},{"c":24.79,"h":24.96,"l":24.35,"n":46653,"o":24.5,"t":"2026-07-10T04:00:00Z","v":5243102,"vw":24.810292},{"c":24.29,"h":25.035,"l":24.06,"n":53179,"o":24.71,"t":"2026-07-13T04:00:00Z","v":6572254,"vw":24.353374},{"c":25.78,"h":26.08,"l":25.33,"n":69651,"o":25.81,"t":"2026-07-14T04:00:00Z","v":8812403,"vw":25.817608},{"c":26.3,"h":26.43,"l":25.61,"n":49544,"o":25.74,"t":"2026-07-15T04:00:00Z","v":4958414,"vw":26.21307},{"c":26.96,"h":27.09,"l":26.21,"n":57587,"o":26.22,"t":"2026-07-16T04:00:00Z","v":7318520,"vw":26.88731},{"c":25.82,"h":26.805,"l":25.75,"n":57829,"o":25.89,"t":"2026-07-17T04:00:00Z","v":6185136,"vw":26.085162},{"c":24.98,"h":25.935,"l":24.97,"n":43263,"o":25.87,"t":"2026-07-20T04:00:00Z","v":4494222,"vw":25.157472},{"c":24.9,"h":25.38,"l":24.425,"n":51055,"o":25.38,"t":"2026-07-21T04:00:00Z","v":9602938,"vw":24.773096},{"c":24.78,"h":25.26,"l":24.575,"n":46043,"o":24.85,"t":"2026-07-22T04:00:00Z","v":6233874,"vw":24.915563},{"c":25.86,"h":26.225,"l":25.18,"n":80499,"o":25.59,"t":"2026-07-23T04:00:00Z","v":12926215,"vw":25.865208},{"c":26.54,"h":26.54,"l":25.51,"n":64696,"o":26.21,"t":"2026-07-24T04:00:00Z","v":10245295,"vw":26.282046},{"c":26.66,"h":27.25,"l":26.395,"n":44958,"o":27.02,"t":"2026-07-27T04:00:00Z","v":5297867,"vw":26.615641},{"c":26.89,"h":27.49,"l":26.71,"n":65903,"o":26.87,"t":"2026-07-28T04:00:00Z","v":8345954,"vw":27.054829},{"c":26.19,"h":26.835,"l":25.945,"n":80571,"o":26.4,"t":"2026-07-29T04:00:00Z","v":10645603,"vw":26.310746},{"c":26.47,"h":26.63,"l":25.82,"n":55672,"o":26.4,"t":"2026-07-30T04:00:00Z","v":5677274,"vw":26.286117},{"c":26.29,"h":26.76,"l":25.825,"n":59271,"o":26.62,"t":"2026-07-31T04:00:00Z","v":5698958,"vw":26.257556},{"c":27.67,"h":27.7989,"l":26.8,"n":70011,"o":27,"t":"2026-08-03T04:00:00Z","v":7384109,"vw":27.50581},{"c":28.36,"h":28.41,"l":27.44,"n":69559,"o":27.86,"t":"2026-08-04T04:00:00Z","v":7373053,"vw":28.09679},{"c":28.36,"h":28.61,"l":28.165,"n":82251,"o":28.37,"t":"2026-08-05T04:00:00Z","v":10995166,"vw":28.398342},{"c":28,"h":28.65,"l":27.85,"n":81433,"o":28.37,"t":"2026-08-06T04:00:00Z","v":10514490,"vw":28.1014},{"c":30.23,"h":30.735,"l":29.59,"n":101826,"o":29.93,"t":"2026-08-07T04:00:00Z","v":12178677,"vw":30.229789},{"c":30.43,"h":30.985,"l":30.285,"n":58940,"o":30.63,"t":"2026-08-10T04:00:00Z","v":6297775,"vw":30.517995},{"c":31.08,"h":31.17,"l":30.5,"n":55160,"o":30.68,"t":"2026-08-11T04:00:00Z","v":5264032,"vw":30.985357},{"c":30.86,"h":31.24,"l":30.35,"n":56727,"o":31.21,"t":"2026-08-12T04:00:00Z","v":5448652,"vw":30.811753},{"c":30.89,"h":31.355,"l":30.63,"n":52230,"o":30.84,"t":"2026-08-13T04:00:00Z","v":4788915,"vw":30.994704},{"c":31.04,"h":31.3,"l":30.67,"n":49864,"o":30.93,"t":"2026-08-14T04:00:00Z","v":5245915,"vw":30.938396},{"c":30.43,"h":31.34,"l":30.17,"n":54108,"o":31.34,"t":"2026-08-17T04:00:00Z","v":5657884,"vw":30.473745},{"c":29.29,"h":30.405,"l":29.28,"n":55203,"o":30.24,"t":"2026-08-18T04:00:00Z","v":5648375,"vw":29.601623},{"c":30.2,"h":30.51,"l":29.86,"n":51350,"o":30,"t":"2026-08-19T04:00:00Z","v":5252881,"vw":30.238077},{"c":30.03,"h":30.325,"l":29.575,"n":52335,"o":29.81,"t":"2026-08-20T04:00:00Z","v":4071925,"vw":29.988411},{"c":30.43,"h":31.03,"l":30.09,"n":61182,"o":31,"t":"2026-08-21T04:00:00Z","v":5218996,"vw":30.401229},{"c":30.2,"h":30.525,"l":29.86,"n":45056,"o":30.5,"t":"2026-08-24T04:00:00Z","v":4553995,"vw":30.164852},{"c":30.34,"h":30.82,"l":30.25,"n":37687,"o":30.78,"t":"2026-08-25T04:00:00Z","v":3326156,"vw":30.431737},{"c":30.15,"h":30.515,"l":30.02,"n":37477,"o":30.44,"t":"2026-08-26T04:00:00Z","v":2999918,"vw":30.189436},{"c":29.77,"h":30.32,"l":29.7,"n":42518,"o":29.7,"t":"2026-08-27T04:00:00Z","v":3719836,"vw":29.937179},{"c":29.93,"h":30.105,"l":29.49,"n":37923,"o":30.01,"t":"2026-08-28T04:00:00Z","v":3571831,"vw":29.834425},{"c":29.71,"h":29.92,"l":29.43,"n":45936,"o":29.75,"t":"2026-08-31T04:00:00Z","v":18704761,"vw":29.686839},{"c":28.57,"h":29.47,"l":28.375,"n":49727,"o":29.29,"t":"2026-09-01T04:00:00Z","v":7525701,"vw":28.671148},{"c":28.46,"h":28.865,"l":28.16,"n":62578,"o":28.54,"t":"2026-09-02T04:00:00Z","v":6677203,"vw":28.463002},{"c":29.63,"h":29.64,"l":28.66,"n":52892,"o":28.94,"t":"2026-09-03T04:00:00Z","v":5715686,"vw":29.412053},{"c":30.39,"h":30.43,"l":29.41,"n":68823,"o":29.51,"t":"2026-09-04T04:00:00Z","v":8265198,"vw":30.184183},{"c":29.86,"h":31.43,"l":29.74,"n":106999,"o":31.25,"t":"2026-09-08T04:00:00Z","v":12528127,"vw":30.108154},{"c":28.91,"h":29.715,"l":28.835,"n":66660,"o":29.38,"t":"2026-09-09T04:00:00Z","v":7372538,"vw":29.1989},{"c":28.19,"h":28.82,"l":28.1,"n":71762,"o":28.29,"t":"2026-09-10T04:00:00Z","v":8823474,"vw":28.351833},{"c":28.47,"h":28.77,"l":27.99,"n":80985,"o":28.4,"t":"2026-09-11T04:00:00Z","v":9723825,"vw":28.51473},{"c":28.33,"h":28.7,"l":27.89,"n":69354,"o":27.99,"t":"2026-09-14T04:00:00Z","v":6979888,"vw":28.302894},{"c":27.06,"h":27.995,"l":26.545,"n":98835,"o":27.75,"t":"2026-09-15T04:00:00Z","v":12604428,"vw":26.993883},{"c":26.84,"h":28.015,"l":26.45,"n":104388,"o":26.84,"t":"2026-09-16T04:00:00Z","v":17631823,"vw":27.196495},{"c":25.91,"h":27.57,"l":25.88,"n":82653,"o":27.47,"t":"2026-09-17T04:00:00Z","v":15947225,"vw":26.104872},{"c":25.82,"h":26.07,"l":25.33,"n":100695,"o":25.89,"t":"2026-09-18T04:00:00Z","v":71097029,"vw":25.803542},{"c":26.65,"h":26.75,"l":25.545,"n":80499,"o":26.295,"t":"2026-09-21T04:00:00Z","v":16267305,"vw":26.518984},{"c":27.34,"h":27.375,"l":26.59,"n":71899,"o":26.64,"t":"2026-09-22T04:00:00Z","v":16314493,"vw":27.235936},{"c":26.85,"h":27.44,"l":26.66,"n":69792,"o":26.98,"t":"2026-09-23T04:00:00Z","v":10554392,"vw":27.042131},{"c":26.1,"h":26.81,"l":25.6701,"n":80810,"o":26.68,"t":"2026-09-24T04:00:00Z","v":12007460,"vw":26.050165},{"c":26.1,"h":26.39,"l":25.695,"n":58317,"o":26.35,"t":"2026-09-25T04:00:00Z","v":8217369,"vw":26.106023},{"c":25.39,"h":26.145,"l":25.135,"n":104469,"o":25.285,"t":"2026-09-28T04:00:00Z","v":14960132,"vw":25.481013},{"c":25.1,"h":25.84,"l":24.62,"n":78841,"o":25.4,"t":"2026-09-29T04:00:00Z","v":10920848,"vw":24.990219},{"c":25.31,"h":25.78,"l":25.22,"n":58744,"o":25.28,"t":"2026-09-30T04:00:00Z","v":8758378,"vw":25.505077},{"c":25.2,"h":25.35,"l":24.505,"n":58766,"o":24.77,"t":"2026-10-01T04:00:00Z","v":6699684,"vw":24.953822},{"c":24.99,"h":25.64,"l":24.95,"n":54318,"o":25.5,"t":"2026-10-02T04:00:00Z","v":6276033,"vw":25.20469},{"c":25.2,"h":25.41,"l":24.69,"n":54600,"o":24.85,"t":"2026-10-05T04:00:00Z","v":5993221,"vw":25.195327},{"c":25.53,"h":25.865,"l":25.24,"n":58642,"o":25.42,"t":"2026-10-06T04:00:00Z","v":7808241,"vw":25.584775},{"c":24.61,"h":25.13,"l":24.44,"n":57119,"o":25.13,"t":"2026-10-07T04:00:00Z","v":10654496,"vw":24.627428},{"c":25.15,"h":25.185,"l":23.92,"n":64909,"o":23.92,"t":"2026-10-08T04:00:00Z","v":7264315,"vw":24.873054},{"c":25.12,"h":25.26,"l":24.555,"n":41798,"o":25.21,"t":"2026-10-09T04:00:00Z","v":5550815,"vw":24.970841},{"c":24.76,"h":25.27,"l":24.745,"n":42577,"o":24.98,"t":"2026-10-12T04:00:00Z","v":5103474,"vw":24.921527},{"c":24.67,"h":25.085,"l":24.42,"n":45440,"o":24.79,"t":"2026-10-13T04:00:00Z","v":5683860,"vw":24.6455},{"c":24.58,"h":24.7,"l":23.735,"n":63721,"o":24.35,"t":"2026-10-14T04:00:00Z","v":8815945,"vw":24.344773},{"c":25.9,"h":26.035,"l":24.85,"n":68180,"o":24.85,"t":"2026-10-15T04:00:00Z","v":8948712,"vw":25.772986},{"c":25.82,"h":26.515,"l":25.55,"n":60124,"o":26.13,"t":"2026-10-16T04:00:00Z","v":7126998,"vw":25.97256},{"c":25.55,"h":26,"l":25.51,"n":49015,"o":25.95,"t":"2026-10-19T04:00:00Z","v":6430087,"vw":25.643448},{"c":26.45,"h":26.58,"l":25.71,"n":61661,"o":25.75,"t":"2026-10-20T04:00:00Z","v":6765289,"vw":26.348598},{"c":26.3,"h":26.545,"l":26.015,"n":53692,"o":26.44,"t":"2026-10-21T04:00:00Z","v":7876401,"vw":26.292665},{"c":26.54,"h":26.895,"l":26.12,"n":72612,"o":26.12,"t":"2026-10-22T04:00:00Z","v":10737279,"vw":26.50387}],"volatilityBars":[{"c":25.83,"h":25.94,"l":25.83,"n":14,"o":25.87,"t":"2026-09-21T08:00:00Z","v":1136,"vw":25.889628},{"c":30.2977,"h":30.2977,"l":30.2977,"n":2,"o":30.2977,"t":"2026-09-21T10:00:00Z","v":209,"vw":30.2977},{"c":26.21,"h":26.28,"l":26.21,"n":66,"o":26.23,"t":"2026-09-21T10:15:00Z","v":2973,"vw":26.243282},{"c":26.2,"h":26.2,"l":26.2,"n":2,"o":26.2,"t":"2026-09-21T11:30:00Z","v":239,"vw":26.2},{"c":26.28,"h":26.28,"l":26.28,"n":2,"o":26.28,"t":"2026-09-21T12:00:00Z","v":359,"vw":26.28},{"c":26.02,"h":26.27,"l":26,"n":20,"o":26.26,"t":"2026-09-21T12:15:00Z","v":3597,"vw":26.159967},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-09-21T12:30:00Z","v":100,"vw":25.86},{"c":26.97,"h":26.97,"l":26.97,"n":1,"o":26.97,"t":"2026-09-21T12:45:00Z","v":192,"vw":26.97},{"c":26.31,"h":26.31,"l":25.8,"n":4,"o":25.8,"t":"2026-09-21T13:00:00Z","v":291,"vw":26.107619},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-09-21T13:15:00Z","v":246100,"vw":25.82},{"c":25.64,"h":26.33,"l":25.625,"n":2048,"o":26.295,"t":"2026-09-21T13:30:00Z","v":219794,"vw":25.94241},{"c":25.985,"h":25.995,"l":25.545,"n":3525,"o":25.645,"t":"2026-09-21T13:45:00Z","v":450813,"vw":25.840818},{"c":26.02,"h":26.03,"l":25.855,"n":3451,"o":25.99,"t":"2026-09-21T14:00:00Z","v":331793,"vw":25.929955},{"c":26.205,"h":26.22,"l":26.02,"n":2590,"o":26.025,"t":"2026-09-21T14:15:00Z","v":211285,"vw":26.139076},{"c":26.185,"h":26.205,"l":26.09,"n":2110,"o":26.205,"t":"2026-09-21T14:30:00Z","v":169445,"vw":26.154407},{"c":26.02,"h":26.2,"l":26.015,"n":2079,"o":26.185,"t":"2026-09-21T14:45:00Z","v":162628,"vw":26.107818},{"c":26.065,"h":26.08,"l":26.01,"n":2039,"o":26.015,"t":"2026-09-21T15:00:00Z","v":182445,"vw":26.049578},{"c":26.125,"h":26.13,"l":26.055,"n":2082,"o":26.065,"t":"2026-09-21T15:15:00Z","v":200487,"vw":26.086268},{"c":26.135,"h":26.145,"l":26.1,"n":2188,"o":26.125,"t":"2026-09-21T15:30:00Z","v":205753,"vw":26.120826},{"c":26.12,"h":26.175,"l":26.115,"n":1853,"o":26.135,"t":"2026-09-21T15:45:00Z","v":165125,"vw":26.137873},{"c":26.22,"h":26.27,"l":26.095,"n":2535,"o":26.125,"t":"2026-09-21T16:00:00Z","v":259886,"vw":26.161822},{"c":26.265,"h":26.265,"l":26.205,"n":1902,"o":26.225,"t":"2026-09-21T16:15:00Z","v":178972,"vw":26.238779},{"c":26.34,"h":26.35,"l":26.265,"n":1892,"o":26.265,"t":"2026-09-21T16:30:00Z","v":149033,"vw":26.314527},{"c":26.315,"h":26.36,"l":26.285,"n":1860,"o":26.34,"t":"2026-09-21T16:45:00Z","v":151289,"vw":26.326638},{"c":26.365,"h":26.38,"l":26.315,"n":1801,"o":26.315,"t":"2026-09-21T17:00:00Z","v":133034,"vw":26.34146},{"c":26.335,"h":26.41,"l":26.3,"n":2316,"o":26.37,"t":"2026-09-21T17:15:00Z","v":200167,"vw":26.368085},{"c":26.34,"h":26.34,"l":26.265,"n":2415,"o":26.335,"t":"2026-09-21T17:30:00Z","v":251807,"vw":26.303648},{"c":26.325,"h":26.35,"l":26.3,"n":2075,"o":26.33,"t":"2026-09-21T17:45:00Z","v":233355,"vw":26.333807},{"c":26.355,"h":26.395,"l":26.325,"n":2274,"o":26.33,"t":"2026-09-21T18:00:00Z","v":199977,"vw":26.365125},{"c":26.375,"h":26.39,"l":26.345,"n":1932,"o":26.35,"t":"2026-09-21T18:15:00Z","v":163766,"vw":26.362621},{"c":26.535,"h":26.55,"l":26.375,"n":3820,"o":26.375,"t":"2026-09-21T18:30:00Z","v":382598,"vw":26.48014},{"c":26.61,"h":26.61,"l":26.505,"n":4115,"o":26.535,"t":"2026-09-21T18:45:00Z","v":453776,"vw":26.547078},{"c":26.67,"h":26.67,"l":26.55,"n":4336,"o":26.61,"t":"2026-09-21T19:00:00Z","v":499508,"vw":26.622836},{"c":26.675,"h":26.7,"l":26.645,"n":4250,"o":26.665,"t":"2026-09-21T19:15:00Z","v":454189,"vw":26.68036},{"c":26.72,"h":26.75,"l":26.62,"n":6515,"o":26.68,"t":"2026-09-21T19:30:00Z","v":872882,"vw":26.691055},{"c":26.645,"h":26.75,"l":26.625,"n":12290,"o":26.725,"t":"2026-09-21T19:45:00Z","v":1993894,"vw":26.67593},{"c":26.65,"h":26.65,"l":26.65,"n":50,"o":26.65,"t":"2026-09-21T20:00:00Z","v":6547187,"vw":26.65},{"c":26.5,"h":26.5,"l":26.45,"n":9,"o":26.5,"t":"2026-09-22T08:00:00Z","v":603,"vw":26.47809},{"c":26.5,"h":26.5,"l":26.5,"n":23,"o":26.5,"t":"2026-09-22T08:30:00Z","v":1847,"vw":26.5},{"c":26.5,"h":26.5,"l":26.5,"n":18,"o":26.5,"t":"2026-09-22T08:45:00Z","v":2432,"vw":26.5},{"c":26.48,"h":26.48,"l":26.48,"n":10,"o":26.48,"t":"2026-09-22T09:30:00Z","v":1000,"vw":26.48},{"c":26.6,"h":26.6,"l":26.54,"n":12,"o":26.54,"t":"2026-09-22T09:45:00Z","v":1525,"vw":26.56},{"c":26.58,"h":26.58,"l":26.58,"n":5,"o":26.58,"t":"2026-09-22T10:00:00Z","v":376,"vw":26.58},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-09-22T10:45:00Z","v":200,"vw":26.6},{"c":26.59,"h":26.59,"l":26.59,"n":2,"o":26.59,"t":"2026-09-22T11:00:00Z","v":340,"vw":26.59},{"c":26.58,"h":26.58,"l":26.58,"n":3,"o":26.58,"t":"2026-09-22T12:00:00Z","v":300,"vw":26.58},{"c":26.55,"h":26.55,"l":26.55,"n":1,"o":26.55,"t":"2026-09-22T12:45:00Z","v":100,"vw":26.55},{"c":26.55,"h":26.58,"l":26.55,"n":33,"o":26.55,"t":"2026-09-22T13:00:00Z","v":4619,"vw":26.555858},{"c":26.55,"h":26.55,"l":26.55,"n":6,"o":26.55,"t":"2026-09-22T13:15:00Z","v":600,"vw":26.55},{"c":26.9,"h":26.94,"l":26.59,"n":2843,"o":26.64,"t":"2026-09-22T13:30:00Z","v":462524,"vw":26.788898},{"c":26.95,"h":26.955,"l":26.775,"n":2483,"o":26.9,"t":"2026-09-22T13:45:00Z","v":308348,"vw":26.856294},{"c":27.18,"h":27.195,"l":26.905,"n":3578,"o":26.95,"t":"2026-09-22T14:00:00Z","v":349290,"vw":27.085737},{"c":26.995,"h":27.185,"l":26.985,"n":2001,"o":27.18,"t":"2026-09-22T14:15:00Z","v":173858,"vw":27.041644},{"c":26.965,"h":27.18,"l":26.96,"n":2705,"o":27,"t":"2026-09-22T14:30:00Z","v":232494,"vw":27.060859},{"c":26.89,"h":26.965,"l":26.8,"n":2736,"o":26.965,"t":"2026-09-22T14:45:00Z","v":236306,"vw":26.880302},{"c":27.005,"h":27.005,"l":26.855,"n":2952,"o":26.88,"t":"2026-09-22T15:00:00Z","v":287308,"vw":26.912597},{"c":27.005,"h":27.065,"l":26.975,"n":3131,"o":27.005,"t":"2026-09-22T15:15:00Z","v":328582,"vw":27.025857},{"c":27.005,"h":27.015,"l":26.945,"n":2535,"o":27.005,"t":"2026-09-22T15:30:00Z","v":255752,"vw":26.977207},{"c":27.005,"h":27.07,"l":26.96,"n":2205,"o":27.005,"t":"2026-09-22T15:45:00Z","v":201687,"vw":27.012219},{"c":27.085,"h":27.12,"l":27.005,"n":1842,"o":27.005,"t":"2026-09-22T16:00:00Z","v":163172,"vw":27.068834},{"c":27.04,"h":27.105,"l":27.005,"n":1636,"o":27.09,"t":"2026-09-22T16:15:00Z","v":150920,"vw":27.046326},{"c":27.055,"h":27.085,"l":27.04,"n":1933,"o":27.04,"t":"2026-09-22T16:30:00Z","v":167270,"vw":27.06438},{"c":27.18,"h":27.22,"l":27.055,"n":2550,"o":27.055,"t":"2026-09-22T16:45:00Z","v":269990,"vw":27.160943},{"c":27.035,"h":27.18,"l":27.03,"n":2040,"o":27.18,"t":"2026-09-22T17:00:00Z","v":213295,"vw":27.070422},{"c":27.1,"h":27.105,"l":27.03,"n":2014,"o":27.035,"t":"2026-09-22T17:15:00Z","v":186359,"vw":27.054869},{"c":27.135,"h":27.15,"l":27.075,"n":1652,"o":27.095,"t":"2026-09-22T17:30:00Z","v":133435,"vw":27.101611},{"c":27.3,"h":27.36,"l":27.115,"n":3388,"o":27.135,"t":"2026-09-22T17:45:00Z","v":353961,"vw":27.246866},{"c":27.28,"h":27.365,"l":27.255,"n":2430,"o":27.295,"t":"2026-09-22T18:00:00Z","v":266048,"vw":27.304904},{"c":27.275,"h":27.31,"l":27.255,"n":1724,"o":27.2725,"t":"2026-09-22T18:15:00Z","v":143854,"vw":27.278284},{"c":27.2,"h":27.31,"l":27.18,"n":2229,"o":27.275,"t":"2026-09-22T18:30:00Z","v":184323,"vw":27.236238},{"c":27.295,"h":27.3,"l":27.195,"n":2099,"o":27.195,"t":"2026-09-22T18:45:00Z","v":194540,"vw":27.228711},{"c":27.325,"h":27.36,"l":27.3,"n":2361,"o":27.3,"t":"2026-09-22T19:00:00Z","v":298646,"vw":27.328528},{"c":27.28,"h":27.325,"l":27.255,"n":2600,"o":27.325,"t":"2026-09-22T19:15:00Z","v":316608,"vw":27.287094},{"c":27.345,"h":27.375,"l":27.265,"n":3634,"o":27.285,"t":"2026-09-22T19:30:00Z","v":421942,"vw":27.32265},{"c":27.34,"h":27.37,"l":27.275,"n":10335,"o":27.345,"t":"2026-09-22T19:45:00Z","v":1685591,"vw":27.32152},{"c":27.34,"h":27.34,"l":27.34,"n":29,"o":27.34,"t":"2026-09-22T20:00:00Z","v":6135778,"vw":27.34},{"c":27.44,"h":27.45,"l":27.44,"n":2,"o":27.45,"t":"2026-09-22T21:00:00Z","v":500,"vw":27.448},{"c":27.36,"h":27.44,"l":27.36,"n":27,"o":27.44,"t":"2026-09-22T22:15:00Z","v":863,"vw":27.402441},{"c":27.32,"h":27.32,"l":27.28,"n":3,"o":27.28,"t":"2026-09-22T23:15:00Z","v":1000,"vw":27.304},{"c":27.26,"h":27.32,"l":27.25,"n":33,"o":27.3,"t":"2026-09-22T23:30:00Z","v":2356,"vw":27.280462},{"c":27.26,"h":27.26,"l":27.26,"n":1,"o":27.26,"t":"2026-09-22T23:45:00Z","v":300,"vw":27.26},{"c":27.18,"h":27.22,"l":27.13,"n":26,"o":27.15,"t":"2026-09-23T08:00:00Z","v":5396,"vw":27.182605},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-09-23T09:45:00Z","v":250,"vw":27.5},{"c":26.9156,"h":26.9156,"l":26.9156,"n":1,"o":26.9156,"t":"2026-09-23T12:15:00Z","v":100,"vw":26.9156},{"c":26.91,"h":27.13,"l":26.66,"n":2885,"o":26.98,"t":"2026-09-23T13:30:00Z","v":556177,"vw":26.903359},{"c":27.065,"h":27.07,"l":26.77,"n":3070,"o":26.91,"t":"2026-09-23T13:45:00Z","v":279832,"vw":26.904054},{"c":27.16,"h":27.21,"l":27.025,"n":3920,"o":27.065,"t":"2026-09-23T14:00:00Z","v":379813,"vw":27.113556},{"c":27.005,"h":27.26,"l":27.005,"n":3590,"o":27.155,"t":"2026-09-23T14:15:00Z","v":384465,"vw":27.165401},{"c":27.205,"h":27.305,"l":27.01,"n":2730,"o":27.01,"t":"2026-09-23T14:30:00Z","v":215497,"vw":27.189228},{"c":27.385,"h":27.44,"l":27.15,"n":3806,"o":27.2,"t":"2026-09-23T14:45:00Z","v":391556,"vw":27.340011},{"c":27.295,"h":27.395,"l":27.26,"n":3168,"o":27.39,"t":"2026-09-23T15:00:00Z","v":264039,"vw":27.32171},{"c":27.32,"h":27.415,"l":27.29,"n":2255,"o":27.29,"t":"2026-09-23T15:15:00Z","v":186617,"vw":27.351185},{"c":27.36,"h":27.36,"l":27.25,"n":2280,"o":27.31,"t":"2026-09-23T15:30:00Z","v":206892,"vw":27.300067},{"c":27.335,"h":27.38,"l":27.27,"n":1805,"o":27.355,"t":"2026-09-23T15:45:00Z","v":150433,"vw":27.318922},{"c":27.305,"h":27.34,"l":27.285,"n":1530,"o":27.33,"t":"2026-09-23T16:00:00Z","v":129333,"vw":27.310323},{"c":27.305,"h":27.31,"l":27.21,"n":2521,"o":27.305,"t":"2026-09-23T16:15:00Z","v":273296,"vw":27.26896},{"c":27.325,"h":27.33,"l":27.245,"n":1812,"o":27.305,"t":"2026-09-23T16:30:00Z","v":162529,"vw":27.3004},{"c":27.31,"h":27.35,"l":27.26,"n":1758,"o":27.33,"t":"2026-09-23T16:45:00Z","v":144239,"vw":27.310089},{"c":27.365,"h":27.375,"l":27.215,"n":2818,"o":27.31,"t":"2026-09-23T17:00:00Z","v":216016,"vw":27.313236},{"c":27.315,"h":27.37,"l":27.26,"n":1767,"o":27.36,"t":"2026-09-23T17:15:00Z","v":146620,"vw":27.307508},{"c":27.25,"h":27.335,"l":27.185,"n":1746,"o":27.31,"t":"2026-09-23T17:30:00Z","v":139173,"vw":27.265437},{"c":27.33,"h":27.39,"l":27.255,"n":1906,"o":27.255,"t":"2026-09-23T17:45:00Z","v":173525,"vw":27.339056},{"c":27.315,"h":27.34,"l":27.275,"n":1733,"o":27.325,"t":"2026-09-23T18:00:00Z","v":148348,"vw":27.30448},{"c":27.235,"h":27.315,"l":27.23,"n":1541,"o":27.315,"t":"2026-09-23T18:15:00Z","v":122033,"vw":27.291143},{"c":27.18,"h":27.245,"l":27.18,"n":1730,"o":27.235,"t":"2026-09-23T18:30:00Z","v":187076,"vw":27.216364},{"c":27.165,"h":27.185,"l":27.145,"n":1942,"o":27.185,"t":"2026-09-23T18:45:00Z","v":195189,"vw":27.163277},{"c":27.095,"h":27.17,"l":27.015,"n":2325,"o":27.165,"t":"2026-09-23T19:00:00Z","v":230285,"vw":27.071548},{"c":27.135,"h":27.145,"l":27.07,"n":2214,"o":27.095,"t":"2026-09-23T19:15:00Z","v":253084,"vw":27.103851},{"c":27.045,"h":27.155,"l":27.03,"n":4147,"o":27.13,"t":"2026-09-23T19:30:00Z","v":672482,"vw":27.089027},{"c":26.85,"h":27.055,"l":26.82,"n":8701,"o":27.04,"t":"2026-09-23T19:45:00Z","v":1285756,"vw":26.899405},{"c":26.78,"h":26.85,"l":26.77,"n":45,"o":26.85,"t":"2026-09-23T20:00:00Z","v":2711417,"vw":26.849961},{"c":26.78,"h":26.78,"l":26.78,"n":2,"o":26.78,"t":"2026-09-24T08:00:00Z","v":201,"vw":26.78},{"c":26.43,"h":26.81,"l":26.4001,"n":1484,"o":26.68,"t":"2026-09-24T13:30:00Z","v":195290,"vw":26.562298},{"c":26.47,"h":26.54,"l":26.325,"n":2471,"o":26.43,"t":"2026-09-24T13:45:00Z","v":314106,"vw":26.462286},{"c":26.27,"h":26.5,"l":26.255,"n":3200,"o":26.47,"t":"2026-09-24T14:00:00Z","v":302648,"vw":26.383379},{"c":26.225,"h":26.3,"l":26.195,"n":1711,"o":26.265,"t":"2026-09-24T14:15:00Z","v":146479,"vw":26.236401},{"c":26.205,"h":26.305,"l":26.195,"n":2477,"o":26.225,"t":"2026-09-24T14:30:00Z","v":240416,"vw":26.238354},{"c":26.125,"h":26.205,"l":26.09,"n":2130,"o":26.205,"t":"2026-09-24T14:45:00Z","v":201598,"vw":26.16443},{"c":26.065,"h":26.14,"l":26.065,"n":1848,"o":26.125,"t":"2026-09-24T15:00:00Z","v":142913,"vw":26.113525},{"c":26.065,"h":26.12,"l":26.035,"n":2006,"o":26.065,"t":"2026-09-24T15:15:00Z","v":161759,"vw":26.069304},{"c":26.015,"h":26.11,"l":25.995,"n":2820,"o":26.06,"t":"2026-09-24T15:30:00Z","v":361877,"vw":26.031102},{"c":25.975,"h":26.06,"l":25.9,"n":2566,"o":26.015,"t":"2026-09-24T15:45:00Z","v":355635,"vw":25.962932},{"c":25.88,"h":26.03,"l":25.845,"n":3956,"o":25.97,"t":"2026-09-24T16:00:00Z","v":537642,"vw":25.918848},{"c":26.09,"h":26.31,"l":25.88,"n":7126,"o":25.88,"t":"2026-09-24T16:15:00Z","v":820153,"vw":26.130082},{"c":26.035,"h":26.115,"l":25.98,"n":2455,"o":26.085,"t":"2026-09-24T16:30:00Z","v":275957,"vw":26.062387},{"c":25.945,"h":26.035,"l":25.945,"n":2481,"o":26.03,"t":"2026-09-24T16:45:00Z","v":221113,"vw":26.003998},{"c":25.935,"h":25.98,"l":25.875,"n":2791,"o":25.94,"t":"2026-09-24T17:00:00Z","v":279261,"vw":25.933959},{"c":25.795,"h":25.935,"l":25.785,"n":1652,"o":25.935,"t":"2026-09-24T17:15:00Z","v":145783,"vw":25.853463},{"c":25.695,"h":25.85,"l":25.6701,"n":2654,"o":25.795,"t":"2026-09-24T17:30:00Z","v":264664,"vw":25.765224},{"c":25.775,"h":25.78,"l":25.69,"n":1992,"o":25.7,"t":"2026-09-24T17:45:00Z","v":176108,"vw":25.753833},{"c":25.835,"h":25.835,"l":25.69,"n":2223,"o":25.775,"t":"2026-09-24T18:00:00Z","v":216390,"vw":25.765005},{"c":25.925,"h":25.945,"l":25.81,"n":2292,"o":25.835,"t":"2026-09-24T18:15:00Z","v":213217,"vw":25.874474},{"c":25.995,"h":26.07,"l":25.875,"n":2848,"o":25.92,"t":"2026-09-24T18:30:00Z","v":326824,"vw":25.962338},{"c":26.005,"h":26.1,"l":25.985,"n":3539,"o":26,"t":"2026-09-24T18:45:00Z","v":464740,"vw":26.038739},{"c":25.92,"h":26,"l":25.91,"n":2371,"o":26,"t":"2026-09-24T19:00:00Z","v":275084,"vw":25.947904},{"c":25.965,"h":25.965,"l":25.835,"n":2835,"o":25.925,"t":"2026-09-24T19:15:00Z","v":373721,"vw":25.89501},{"c":26.025,"h":26.045,"l":25.955,"n":4599,"o":25.965,"t":"2026-09-24T19:30:00Z","v":774625,"vw":25.999946},{"c":26.1,"h":26.1,"l":25.99,"n":12220,"o":26.025,"t":"2026-09-24T19:45:00Z","v":2662116,"vw":26.035015},{"c":26.1,"h":26.1,"l":26.09,"n":43,"o":26.09,"t":"2026-09-24T20:00:00Z","v":1556615,"vw":26.099999},{"c":26.06,"h":26.06,"l":26.06,"n":1,"o":26.06,"t":"2026-09-24T21:15:00Z","v":400,"vw":26.06},{"c":26.3,"h":26.3,"l":26.3,"n":3,"o":26.3,"t":"2026-09-25T12:15:00Z","v":351,"vw":26.3},{"c":26.2,"h":26.2,"l":26.2,"n":2,"o":26.2,"t":"2026-09-25T13:15:00Z","v":105,"vw":26.2},{"c":26.105,"h":26.39,"l":26.035,"n":1510,"o":26.35,"t":"2026-09-25T13:30:00Z","v":225077,"vw":26.162444},{"c":26.185,"h":26.195,"l":26.045,"n":1772,"o":26.09,"t":"2026-09-25T13:45:00Z","v":157499,"vw":26.117166},{"c":26.105,"h":26.185,"l":26.03,"n":1760,"o":26.185,"t":"2026-09-25T14:00:00Z","v":141839,"vw":26.111893},{"c":26.065,"h":26.12,"l":26.025,"n":2228,"o":26.105,"t":"2026-09-25T14:15:00Z","v":250995,"vw":26.066977},{"c":26.04,"h":26.075,"l":25.96,"n":1708,"o":26.065,"t":"2026-09-25T14:30:00Z","v":159836,"vw":26.011011},{"c":25.915,"h":26.045,"l":25.86,"n":1794,"o":26.045,"t":"2026-09-25T14:45:00Z","v":169978,"vw":25.953844},{"c":25.865,"h":25.985,"l":25.825,"n":1495,"o":25.915,"t":"2026-09-25T15:00:00Z","v":129729,"vw":25.903238},{"c":25.73,"h":25.86,"l":25.695,"n":3179,"o":25.86,"t":"2026-09-25T15:15:00Z","v":391031,"vw":25.776925},{"c":25.775,"h":25.87,"l":25.725,"n":2072,"o":25.735,"t":"2026-09-25T15:30:00Z","v":194745,"vw":25.799726},{"c":25.98,"h":25.98,"l":25.735,"n":2221,"o":25.77,"t":"2026-09-25T15:45:00Z","v":218761,"vw":25.821178},{"c":26.26,"h":26.27,"l":25.965,"n":2840,"o":25.97,"t":"2026-09-25T16:00:00Z","v":270961,"vw":26.156081},{"c":26.295,"h":26.335,"l":26.185,"n":2138,"o":26.26,"t":"2026-09-25T16:15:00Z","v":207710,"vw":26.243134},{"c":26.295,"h":26.35,"l":26.27,"n":2064,"o":26.295,"t":"2026-09-25T16:30:00Z","v":181937,"vw":26.312377},{"c":26.16,"h":26.29,"l":26.15,"n":1609,"o":26.29,"t":"2026-09-25T16:45:00Z","v":135318,"vw":26.2167},{"c":26.125,"h":26.195,"l":26.115,"n":1221,"o":26.165,"t":"2026-09-25T17:00:00Z","v":111949,"vw":26.146527},{"c":26.105,"h":26.135,"l":26.06,"n":1053,"o":26.125,"t":"2026-09-25T17:15:00Z","v":82750,"vw":26.097121},{"c":26.125,"h":26.13,"l":26.04,"n":1116,"o":26.105,"t":"2026-09-25T17:30:00Z","v":104728,"vw":26.08579},{"c":26.245,"h":26.26,"l":26.12,"n":1679,"o":26.125,"t":"2026-09-25T17:45:00Z","v":162989,"vw":26.176427},{"c":26.205,"h":26.255,"l":26.185,"n":1839,"o":26.245,"t":"2026-09-25T18:00:00Z","v":255022,"vw":26.211734},{"c":26.185,"h":26.215,"l":26.14,"n":1738,"o":26.21,"t":"2026-09-25T18:15:00Z","v":215856,"vw":26.175481},{"c":26.185,"h":26.205,"l":26.15,"n":2012,"o":26.185,"t":"2026-09-25T18:30:00Z","v":250009,"vw":26.180064},{"c":26.135,"h":26.2,"l":26.13,"n":1452,"o":26.18,"t":"2026-09-25T18:45:00Z","v":165584,"vw":26.163311},{"c":26.205,"h":26.21,"l":26.09,"n":2809,"o":26.135,"t":"2026-09-25T19:00:00Z","v":425220,"vw":26.137047},{"c":26.175,"h":26.205,"l":26.15,"n":2348,"o":26.205,"t":"2026-09-25T19:15:00Z","v":300528,"vw":26.183557},{"c":26.205,"h":26.23,"l":26.13,"n":3942,"o":26.175,"t":"2026-09-25T19:30:00Z","v":580868,"vw":26.181674},{"c":26.095,"h":26.23,"l":26.06,"n":8639,"o":26.205,"t":"2026-09-25T19:45:00Z","v":1614682,"vw":26.145813},{"c":26.1,"h":26.1,"l":26.1,"n":47,"o":26.1,"t":"2026-09-25T20:00:00Z","v":1013326,"vw":26.1},{"c":26.03,"h":26.03,"l":26.03,"n":2,"o":26.03,"t":"2026-09-28T08:00:00Z","v":310,"vw":26.03},{"c":26.2,"h":26.2,"l":25.99,"n":8,"o":25.99,"t":"2026-09-28T11:00:00Z","v":1001,"vw":26.176082},{"c":25.75,"h":25.78,"l":25.5,"n":10,"o":25.75,"t":"2026-09-28T11:30:00Z","v":2061,"vw":25.715621},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-09-28T13:15:00Z","v":100,"vw":25.68},{"c":25.49,"h":25.575,"l":25.28,"n":2329,"o":25.285,"t":"2026-09-28T13:30:00Z","v":340962,"vw":25.453116},{"c":25.78,"h":25.795,"l":25.465,"n":3691,"o":25.49,"t":"2026-09-28T13:45:00Z","v":780159,"vw":25.725178},{"c":26.045,"h":26.07,"l":25.76,"n":4111,"o":25.78,"t":"2026-09-28T14:00:00Z","v":570997,"vw":25.943392},{"c":26.06,"h":26.065,"l":25.95,"n":4314,"o":26.045,"t":"2026-09-28T14:15:00Z","v":614413,"vw":26.014559},{"c":26.135,"h":26.145,"l":25.995,"n":2574,"o":26.055,"t":"2026-09-28T14:30:00Z","v":304035,"vw":26.053119},{"c":25.79,"h":26.135,"l":25.78,"n":2381,"o":26.135,"t":"2026-09-28T14:45:00Z","v":155690,"vw":25.93916},{"c":25.605,"h":25.785,"l":25.555,"n":2506,"o":25.785,"t":"2026-09-28T15:00:00Z","v":288996,"vw":25.648565},{"c":25.58,"h":25.635,"l":25.51,"n":3687,"o":25.605,"t":"2026-09-28T15:15:00Z","v":427935,"vw":25.547486},{"c":25.55,"h":25.605,"l":25.515,"n":1745,"o":25.59,"t":"2026-09-28T15:30:00Z","v":126036,"vw":25.563028},{"c":25.275,"h":25.555,"l":25.19,"n":4216,"o":25.555,"t":"2026-09-28T15:45:00Z","v":525639,"vw":25.325085},{"c":25.305,"h":25.395,"l":25.27,"n":5103,"o":25.275,"t":"2026-09-28T16:00:00Z","v":702851,"vw":25.328786},{"c":25.39,"h":25.52,"l":25.285,"n":13184,"o":25.305,"t":"2026-09-28T16:15:00Z","v":1822340,"vw":25.386843},{"c":25.325,"h":25.57,"l":25.245,"n":6455,"o":25.385,"t":"2026-09-28T16:30:00Z","v":885624,"vw":25.366561},{"c":25.29,"h":25.4,"l":25.23,"n":4073,"o":25.325,"t":"2026-09-28T16:45:00Z","v":582270,"vw":25.315164},{"c":25.375,"h":25.54,"l":25.195,"n":6147,"o":25.28,"t":"2026-09-28T17:00:00Z","v":667087,"vw":25.338027},{"c":25.2,"h":25.37,"l":25.19,"n":2832,"o":25.37,"t":"2026-09-28T17:15:00Z","v":278891,"vw":25.270695},{"c":25.24,"h":25.28,"l":25.135,"n":3602,"o":25.2,"t":"2026-09-28T17:30:00Z","v":401909,"vw":25.194601},{"c":25.265,"h":25.27,"l":25.23,"n":2263,"o":25.245,"t":"2026-09-28T17:45:00Z","v":169730,"vw":25.251009},{"c":25.355,"h":25.355,"l":25.245,"n":2412,"o":25.26,"t":"2026-09-28T18:00:00Z","v":267728,"vw":25.286383},{"c":25.385,"h":25.39,"l":25.335,"n":1833,"o":25.355,"t":"2026-09-28T18:15:00Z","v":128395,"vw":25.355139},{"c":25.45,"h":25.45,"l":25.35,"n":1808,"o":25.385,"t":"2026-09-28T18:30:00Z","v":124085,"vw":25.41351},{"c":25.42,"h":25.45,"l":25.33,"n":2885,"o":25.445,"t":"2026-09-28T18:45:00Z","v":335647,"vw":25.392028},{"c":25.445,"h":25.45,"l":25.38,"n":2537,"o":25.42,"t":"2026-09-28T19:00:00Z","v":332136,"vw":25.411161},{"c":25.555,"h":25.58,"l":25.425,"n":2285,"o":25.44,"t":"2026-09-28T19:15:00Z","v":213994,"vw":25.489559},{"c":25.565,"h":25.645,"l":25.535,"n":4207,"o":25.56,"t":"2026-09-28T19:30:00Z","v":428471,"vw":25.579999},{"c":25.4,"h":25.595,"l":25.34,"n":11202,"o":25.565,"t":"2026-09-28T19:45:00Z","v":1987057,"vw":25.47375},{"c":25.39,"h":25.39,"l":25.39,"n":41,"o":25.39,"t":"2026-09-28T20:00:00Z","v":1493500,"vw":25.39},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-09-29T11:30:00Z","v":198,"vw":25.46},{"c":25.5,"h":25.51,"l":25.5,"n":25,"o":25.51,"t":"2026-09-29T12:30:00Z","v":10666,"vw":25.500657},{"c":25.5,"h":25.5,"l":25.49,"n":11,"o":25.5,"t":"2026-09-29T13:00:00Z","v":4731,"vw":25.49978},{"c":25.5,"h":25.5,"l":25.5,"n":3,"o":25.5,"t":"2026-09-29T13:15:00Z","v":299,"vw":25.5},{"c":25.63,"h":25.84,"l":25.365,"n":1886,"o":25.4,"t":"2026-09-29T13:30:00Z","v":235850,"vw":25.620487},{"c":25.44,"h":25.625,"l":25.44,"n":1906,"o":25.625,"t":"2026-09-29T13:45:00Z","v":166812,"vw":25.54041},{"c":25.385,"h":25.57,"l":25.37,"n":2677,"o":25.44,"t":"2026-09-29T14:00:00Z","v":238490,"vw":25.452593},{"c":25.25,"h":25.39,"l":25.24,"n":2976,"o":25.385,"t":"2026-09-29T14:15:00Z","v":333428,"vw":25.340677},{"c":25.395,"h":25.395,"l":25.19,"n":1947,"o":25.25,"t":"2026-09-29T14:30:00Z","v":159295,"vw":25.267535},{"c":25.25,"h":25.395,"l":25.25,"n":1481,"o":25.395,"t":"2026-09-29T14:45:00Z","v":121280,"vw":25.320256},{"c":25.075,"h":25.255,"l":25.06,"n":1645,"o":25.24,"t":"2026-09-29T15:00:00Z","v":130052,"vw":25.132473},{"c":24.865,"h":25.105,"l":24.795,"n":4079,"o":25.075,"t":"2026-09-29T15:15:00Z","v":506349,"vw":24.96828},{"c":24.83,"h":24.92,"l":24.765,"n":1873,"o":24.865,"t":"2026-09-29T15:30:00Z","v":166206,"vw":24.846391},{"c":24.68,"h":24.885,"l":24.62,"n":6390,"o":24.83,"t":"2026-09-29T15:45:00Z","v":733683,"vw":24.789778},{"c":24.695,"h":24.735,"l":24.67,"n":2849,"o":24.68,"t":"2026-09-29T16:00:00Z","v":310162,"vw":24.698153},{"c":24.76,"h":24.815,"l":24.685,"n":2911,"o":24.69,"t":"2026-09-29T16:15:00Z","v":326080,"vw":24.734783},{"c":24.695,"h":24.785,"l":24.675,"n":2020,"o":24.76,"t":"2026-09-29T16:30:00Z","v":219013,"vw":24.714439},{"c":24.675,"h":24.695,"l":24.635,"n":1379,"o":24.695,"t":"2026-09-29T16:45:00Z","v":94795,"vw":24.667123},{"c":24.68,"h":24.71,"l":24.625,"n":1714,"o":24.68,"t":"2026-09-29T17:00:00Z","v":131410,"vw":24.659845},{"c":24.7634,"h":24.775,"l":24.675,"n":1941,"o":24.68,"t":"2026-09-29T17:15:00Z","v":231578,"vw":24.711612},{"c":24.9,"h":24.9,"l":24.76,"n":2145,"o":24.765,"t":"2026-09-29T17:30:00Z","v":203158,"vw":24.823062},{"c":24.835,"h":24.975,"l":24.82,"n":2979,"o":24.91,"t":"2026-09-29T17:45:00Z","v":363568,"vw":24.867674},{"c":24.72,"h":24.945,"l":24.685,"n":3469,"o":24.835,"t":"2026-09-29T18:00:00Z","v":461623,"vw":24.844019},{"c":24.8,"h":24.815,"l":24.715,"n":2485,"o":24.72,"t":"2026-09-29T18:15:00Z","v":324492,"vw":24.76413},{"c":24.905,"h":25,"l":24.75,"n":3954,"o":24.805,"t":"2026-09-29T18:30:00Z","v":484507,"vw":24.856424},{"c":24.9,"h":24.95,"l":24.86,"n":3084,"o":24.91,"t":"2026-09-29T18:45:00Z","v":371254,"vw":24.895976},{"c":24.92,"h":24.975,"l":24.88,"n":2707,"o":24.9,"t":"2026-09-29T19:00:00Z","v":277402,"vw":24.931322},{"c":24.905,"h":24.935,"l":24.86,"n":3435,"o":24.93,"t":"2026-09-29T19:15:00Z","v":408222,"vw":24.905545},{"c":25.025,"h":25.035,"l":24.9,"n":4386,"o":24.905,"t":"2026-09-29T19:30:00Z","v":530479,"vw":24.973543},{"c":25.1,"h":25.139,"l":25.015,"n":10396,"o":25.025,"t":"2026-09-29T19:45:00Z","v":1665538,"vw":25.074278},{"c":25.1,"h":25.1,"l":25.1,"n":44,"o":25.1,"t":"2026-09-29T20:00:00Z","v":1708725,"vw":25.1},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-09-29T20:30:00Z","v":1005,"vw":25.1},{"c":25.04,"h":25.04,"l":25.04,"n":2,"o":25.04,"t":"2026-09-29T22:15:00Z","v":200,"vw":25.04},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-09-30T08:00:00Z","v":1000,"vw":25.2},{"c":25.45,"h":25.45,"l":25.09,"n":152,"o":25.09,"t":"2026-09-30T12:30:00Z","v":2049,"vw":25.15725},{"c":25.42,"h":25.47,"l":25.22,"n":1600,"o":25.28,"t":"2026-09-30T13:30:00Z","v":271490,"vw":25.380388},{"c":25.41,"h":25.51,"l":25.37,"n":1629,"o":25.43,"t":"2026-09-30T13:45:00Z","v":152060,"vw":25.427249},{"c":25.65,"h":25.68,"l":25.395,"n":1766,"o":25.43,"t":"2026-09-30T14:00:00Z","v":261032,"vw":25.539818},{"c":25.56,"h":25.715,"l":25.52,"n":2303,"o":25.65,"t":"2026-09-30T14:15:00Z","v":208156,"vw":25.644886},{"c":25.67,"h":25.78,"l":25.53,"n":4350,"o":25.56,"t":"2026-09-30T14:30:00Z","v":742199,"vw":25.701252},{"c":25.665,"h":25.78,"l":25.58,"n":2661,"o":25.68,"t":"2026-09-30T14:45:00Z","v":327229,"vw":25.694695},{"c":25.695,"h":25.7,"l":25.555,"n":2334,"o":25.665,"t":"2026-09-30T15:00:00Z","v":377408,"vw":25.659148},{"c":25.685,"h":25.76,"l":25.54,"n":3552,"o":25.7,"t":"2026-09-30T15:15:00Z","v":638057,"vw":25.613385},{"c":25.615,"h":25.75,"l":25.605,"n":2672,"o":25.69,"t":"2026-09-30T15:30:00Z","v":417787,"vw":25.703057},{"c":25.495,"h":25.64,"l":25.48,"n":1614,"o":25.62,"t":"2026-09-30T15:45:00Z","v":135987,"vw":25.547808},{"c":25.5,"h":25.53,"l":25.48,"n":1645,"o":25.49,"t":"2026-09-30T16:00:00Z","v":135037,"vw":25.503433},{"c":25.545,"h":25.545,"l":25.49,"n":1041,"o":25.505,"t":"2026-09-30T16:15:00Z","v":52547,"vw":25.510594},{"c":25.57,"h":25.585,"l":25.52,"n":1048,"o":25.545,"t":"2026-09-30T16:30:00Z","v":75918,"vw":25.557949},{"c":25.565,"h":25.585,"l":25.505,"n":1164,"o":25.57,"t":"2026-09-30T16:45:00Z","v":69437,"vw":25.547664},{"c":25.605,"h":25.615,"l":25.555,"n":1289,"o":25.56,"t":"2026-09-30T17:00:00Z","v":76228,"vw":25.592042},{"c":25.62,"h":25.635,"l":25.575,"n":1862,"o":25.605,"t":"2026-09-30T17:15:00Z","v":183763,"vw":25.598193},{"c":25.675,"h":25.685,"l":25.615,"n":1790,"o":25.62,"t":"2026-09-30T17:30:00Z","v":165577,"vw":25.640899},{"c":25.65,"h":25.69,"l":25.61,"n":1406,"o":25.67,"t":"2026-09-30T17:45:00Z","v":96511,"vw":25.644286},{"c":25.615,"h":25.69,"l":25.605,"n":1507,"o":25.65,"t":"2026-09-30T18:00:00Z","v":107104,"vw":25.65632},{"c":25.59,"h":25.64,"l":25.575,"n":1517,"o":25.615,"t":"2026-09-30T18:15:00Z","v":89125,"vw":25.608918},{"c":25.61,"h":25.62,"l":25.535,"n":1620,"o":25.595,"t":"2026-09-30T18:30:00Z","v":135652,"vw":25.580806},{"c":25.585,"h":25.62,"l":25.53,"n":1509,"o":25.61,"t":"2026-09-30T18:45:00Z","v":90672,"vw":25.578537},{"c":25.61,"h":25.62,"l":25.56,"n":1727,"o":25.585,"t":"2026-09-30T19:00:00Z","v":152191,"vw":25.590375},{"c":25.495,"h":25.655,"l":25.48,"n":2423,"o":25.61,"t":"2026-09-30T19:15:00Z","v":200637,"vw":25.57012},{"c":25.455,"h":25.515,"l":25.44,"n":3044,"o":25.495,"t":"2026-09-30T19:30:00Z","v":296990,"vw":25.482958},{"c":25.31,"h":25.455,"l":25.295,"n":9336,"o":25.45,"t":"2026-09-30T19:45:00Z","v":1385904,"vw":25.360972},{"c":25.31,"h":25.31,"l":25.31,"n":52,"o":25.31,"t":"2026-09-30T20:00:00Z","v":1783711,"vw":25.31},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-09-30T20:45:00Z","v":3800,"vw":25.31},{"c":25.31,"h":25.31,"l":25.31,"n":3,"o":25.31,"t":"2026-09-30T22:30:00Z","v":1489,"vw":25.31},{"c":25.4518,"h":25.4518,"l":25.4518,"n":1,"o":25.4518,"t":"2026-09-30T23:00:00Z","v":100,"vw":25.4518},{"c":25.3,"h":25.41,"l":25.28,"n":71,"o":25.32,"t":"2026-10-01T08:00:00Z","v":10070,"vw":25.371688},{"c":24.25,"h":25.16,"l":24.25,"n":23,"o":24.97,"t":"2026-10-01T13:15:00Z","v":3062,"vw":24.71553},{"c":24.95,"h":25.29,"l":24.77,"n":1501,"o":24.77,"t":"2026-10-01T13:30:00Z","v":301084,"vw":24.964114},{"c":24.705,"h":25.005,"l":24.69,"n":2152,"o":24.955,"t":"2026-10-01T13:45:00Z","v":195700,"vw":24.837485},{"c":24.645,"h":24.735,"l":24.53,"n":2709,"o":24.71,"t":"2026-10-01T14:00:00Z","v":271331,"vw":24.597836},{"c":24.58,"h":24.765,"l":24.56,"n":1847,"o":24.65,"t":"2026-10-01T14:15:00Z","v":175290,"vw":24.687434},{"c":24.67,"h":24.735,"l":24.55,"n":1676,"o":24.585,"t":"2026-10-01T14:30:00Z","v":127603,"vw":24.638254},{"c":24.685,"h":24.735,"l":24.535,"n":2944,"o":24.67,"t":"2026-10-01T14:45:00Z","v":417506,"vw":24.60249},{"c":24.58,"h":24.71,"l":24.56,"n":3723,"o":24.68,"t":"2026-10-01T15:00:00Z","v":379481,"vw":24.619142},{"c":24.545,"h":24.645,"l":24.545,"n":2186,"o":24.575,"t":"2026-10-01T15:15:00Z","v":256861,"vw":24.59717},{"c":24.555,"h":24.6266,"l":24.505,"n":3089,"o":24.55,"t":"2026-10-01T15:30:00Z","v":316669,"vw":24.569118},{"c":24.7,"h":24.71,"l":24.54,"n":2156,"o":24.555,"t":"2026-10-01T15:45:00Z","v":158840,"vw":24.603441},{"c":24.745,"h":24.795,"l":24.7,"n":1784,"o":24.7,"t":"2026-10-01T16:00:00Z","v":210508,"vw":24.742811},{"c":24.86,"h":24.905,"l":24.745,"n":1685,"o":24.75,"t":"2026-10-01T16:15:00Z","v":135523,"vw":24.845726},{"c":25.02,"h":25.02,"l":24.85,"n":1906,"o":24.85,"t":"2026-10-01T16:30:00Z","v":134715,"vw":24.961213},{"c":25.06,"h":25.07,"l":24.98,"n":1722,"o":25.015,"t":"2026-10-01T16:45:00Z","v":132921,"vw":25.024567},{"c":25.0599,"h":25.085,"l":25.02,"n":1070,"o":25.05,"t":"2026-10-01T17:00:00Z","v":57374,"vw":25.057321},{"c":25.14,"h":25.22,"l":25.055,"n":1238,"o":25.06,"t":"2026-10-01T17:15:00Z","v":74479,"vw":25.162027},{"c":25.31,"h":25.31,"l":25.15,"n":2031,"o":25.15,"t":"2026-10-01T17:30:00Z","v":131693,"vw":25.256656},{"c":25.135,"h":25.35,"l":25.13,"n":1838,"o":25.3,"t":"2026-10-01T17:45:00Z","v":135188,"vw":25.22422},{"c":25.085,"h":25.15,"l":25.01,"n":1493,"o":25.14,"t":"2026-10-01T18:00:00Z","v":110191,"vw":25.070621},{"c":25.11,"h":25.195,"l":25.09,"n":1466,"o":25.09,"t":"2026-10-01T18:15:00Z","v":104690,"vw":25.133504},{"c":25.12,"h":25.205,"l":25.085,"n":1371,"o":25.115,"t":"2026-10-01T18:30:00Z","v":93466,"vw":25.135631},{"c":25.135,"h":25.14,"l":25.09,"n":1189,"o":25.11,"t":"2026-10-01T18:45:00Z","v":71820,"vw":25.113881},{"c":25.145,"h":25.145,"l":25.115,"n":1347,"o":25.135,"t":"2026-10-01T19:00:00Z","v":96738,"vw":25.130425},{"c":25.145,"h":25.185,"l":25.08,"n":2709,"o":25.145,"t":"2026-10-01T19:15:00Z","v":238931,"vw":25.126647},{"c":25.24,"h":25.31,"l":25.15,"n":3993,"o":25.15,"t":"2026-10-01T19:30:00Z","v":449007,"vw":25.257132},{"c":25.2,"h":25.29,"l":25.135,"n":7783,"o":25.235,"t":"2026-10-01T19:45:00Z","v":1125545,"vw":25.188886},{"c":25.2,"h":25.2,"l":25.2,"n":41,"o":25.2,"t":"2026-10-01T20:00:00Z","v":780841,"vw":25.2},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-01T22:45:00Z","v":192,"vw":25},{"c":25.08,"h":25.18,"l":25.04,"n":19,"o":25.09,"t":"2026-10-02T08:00:00Z","v":2939,"vw":25.131825},{"c":25.32,"h":25.32,"l":25.32,"n":2,"o":25.32,"t":"2026-10-02T11:15:00Z","v":987,"vw":25.32},{"c":25.32,"h":25.32,"l":25.056,"n":175,"o":25.28,"t":"2026-10-02T12:30:00Z","v":32075,"vw":25.231988},{"c":25.32,"h":25.32,"l":25.32,"n":42,"o":25.32,"t":"2026-10-02T12:45:00Z","v":4486,"vw":25.32},{"c":25.35,"h":25.35,"l":25.31,"n":37,"o":25.31,"t":"2026-10-02T13:00:00Z","v":7634,"vw":25.33326},{"c":25.26,"h":25.26,"l":25.26,"n":5,"o":25.26,"t":"2026-10-02T13:15:00Z","v":318,"vw":25.26},{"c":25.32,"h":25.64,"l":25.25,"n":1729,"o":25.5,"t":"2026-10-02T13:30:00Z","v":245939,"vw":25.434893},{"c":25.13,"h":25.47,"l":25.085,"n":1892,"o":25.32,"t":"2026-10-02T13:45:00Z","v":207881,"vw":25.273738},{"c":25.45,"h":25.48,"l":25.01,"n":2206,"o":25.12,"t":"2026-10-02T14:00:00Z","v":188217,"vw":25.300939},{"c":25.42,"h":25.49,"l":25.385,"n":1700,"o":25.455,"t":"2026-10-02T14:15:00Z","v":124370,"vw":25.432491},{"c":25.52,"h":25.55,"l":25.375,"n":1638,"o":25.415,"t":"2026-10-02T14:30:00Z","v":113779,"vw":25.477157},{"c":25.365,"h":25.575,"l":25.335,"n":2241,"o":25.52,"t":"2026-10-02T14:45:00Z","v":194484,"vw":25.444864},{"c":25.195,"h":25.38,"l":25.12,"n":2801,"o":25.365,"t":"2026-10-02T15:00:00Z","v":315827,"vw":25.28559},{"c":25.245,"h":25.255,"l":25.045,"n":2449,"o":25.195,"t":"2026-10-02T15:15:00Z","v":217343,"vw":25.134878},{"c":25.28,"h":25.34,"l":25.22,"n":1611,"o":25.24,"t":"2026-10-02T15:30:00Z","v":120011,"vw":25.285649},{"c":25.405,"h":25.405,"l":25.265,"n":1686,"o":25.275,"t":"2026-10-02T15:45:00Z","v":131117,"vw":25.34996},{"c":25.395,"h":25.44,"l":25.365,"n":1682,"o":25.405,"t":"2026-10-02T16:00:00Z","v":133331,"vw":25.397614},{"c":25.37,"h":25.45,"l":25.345,"n":1553,"o":25.395,"t":"2026-10-02T16:15:00Z","v":112082,"vw":25.395362},{"c":25.39,"h":25.39,"l":25.315,"n":1422,"o":25.365,"t":"2026-10-02T16:30:00Z","v":106917,"vw":25.349166},{"c":25.445,"h":25.455,"l":25.375,"n":1385,"o":25.395,"t":"2026-10-02T16:45:00Z","v":98897,"vw":25.418403},{"c":25.415,"h":25.47,"l":25.375,"n":1502,"o":25.445,"t":"2026-10-02T17:00:00Z","v":101673,"vw":25.434081},{"c":25.285,"h":25.43,"l":25.275,"n":1356,"o":25.41,"t":"2026-10-02T17:15:00Z","v":86226,"vw":25.357834},{"c":25.365,"h":25.38,"l":25.275,"n":1291,"o":25.285,"t":"2026-10-02T17:30:00Z","v":81851,"vw":25.3276},{"c":25.355,"h":25.395,"l":25.325,"n":1373,"o":25.37,"t":"2026-10-02T17:45:00Z","v":92824,"vw":25.362305},{"c":25.335,"h":25.355,"l":25.275,"n":1527,"o":25.355,"t":"2026-10-02T18:00:00Z","v":113488,"vw":25.304144},{"c":25.305,"h":25.345,"l":25.275,"n":1271,"o":25.33,"t":"2026-10-02T18:15:00Z","v":111581,"vw":25.313947},{"c":25.34,"h":25.34,"l":25.285,"n":1233,"o":25.305,"t":"2026-10-02T18:30:00Z","v":99198,"vw":25.312197},{"c":25.285,"h":25.35,"l":25.265,"n":1823,"o":25.345,"t":"2026-10-02T18:45:00Z","v":127177,"vw":25.301857},{"c":25.255,"h":25.295,"l":25.235,"n":1574,"o":25.28,"t":"2026-10-02T19:00:00Z","v":109308,"vw":25.264034},{"c":25.205,"h":25.255,"l":25.195,"n":2058,"o":25.255,"t":"2026-10-02T19:15:00Z","v":163220,"vw":25.219798},{"c":25.21,"h":25.33,"l":25.19,"n":3528,"o":25.205,"t":"2026-10-02T19:30:00Z","v":391596,"vw":25.247837},{"c":24.985,"h":25.22,"l":24.95,"n":9433,"o":25.205,"t":"2026-10-02T19:45:00Z","v":1597084,"vw":25.057051},{"c":24.99,"h":24.99,"l":24.99,"n":48,"o":24.99,"t":"2026-10-02T20:00:00Z","v":834784,"vw":24.99},{"c":24.87,"h":24.88,"l":24.87,"n":4,"o":24.88,"t":"2026-10-05T08:00:00Z","v":1149,"vw":24.873988},{"c":24.77,"h":25.01,"l":24.69,"n":1282,"o":24.85,"t":"2026-10-05T13:30:00Z","v":131247,"vw":24.877487},{"c":24.79,"h":24.82,"l":24.69,"n":1574,"o":24.77,"t":"2026-10-05T13:45:00Z","v":117749,"vw":24.753722},{"c":25.015,"h":25.05,"l":24.755,"n":2625,"o":24.79,"t":"2026-10-05T14:00:00Z","v":195529,"vw":24.917938},{"c":25.105,"h":25.145,"l":24.995,"n":2058,"o":25.01,"t":"2026-10-05T14:15:00Z","v":142905,"vw":25.074668},{"c":25.05,"h":25.13,"l":24.96,"n":2282,"o":25.105,"t":"2026-10-05T14:30:00Z","v":147988,"vw":25.027459},{"c":25.08,"h":25.105,"l":25.01,"n":2115,"o":25.055,"t":"2026-10-05T14:45:00Z","v":144980,"vw":25.05706},{"c":25.07,"h":25.1,"l":25,"n":1662,"o":25.08,"t":"2026-10-05T15:00:00Z","v":123418,"vw":25.055798},{"c":25.18,"h":25.185,"l":25.07,"n":2054,"o":25.07,"t":"2026-10-05T15:15:00Z","v":149021,"vw":25.146476},{"c":25.215,"h":25.235,"l":25.155,"n":1558,"o":25.185,"t":"2026-10-05T15:30:00Z","v":99042,"vw":25.187298},{"c":25.305,"h":25.315,"l":25.21,"n":1568,"o":25.215,"t":"2026-10-05T15:45:00Z","v":103158,"vw":25.272321},{"c":25.285,"h":25.32,"l":25.225,"n":1273,"o":25.305,"t":"2026-10-05T16:00:00Z","v":62661,"vw":25.273779},{"c":25.365,"h":25.39,"l":25.26,"n":1616,"o":25.285,"t":"2026-10-05T16:15:00Z","v":101276,"vw":25.325665},{"c":25.385,"h":25.41,"l":25.345,"n":1503,"o":25.37,"t":"2026-10-05T16:30:00Z","v":80441,"vw":25.380488},{"c":25.35,"h":25.4,"l":25.3,"n":1725,"o":25.37,"t":"2026-10-05T16:45:00Z","v":132952,"vw":25.361682},{"c":25.305,"h":25.35,"l":25.295,"n":1307,"o":25.35,"t":"2026-10-05T17:00:00Z","v":84762,"vw":25.327767},{"c":25.315,"h":25.32,"l":25.29,"n":1061,"o":25.305,"t":"2026-10-05T17:15:00Z","v":54000,"vw":25.30411},{"c":25.275,"h":25.345,"l":25.255,"n":1756,"o":25.315,"t":"2026-10-05T17:30:00Z","v":192769,"vw":25.30218},{"c":25.27,"h":25.285,"l":25.24,"n":2318,"o":25.275,"t":"2026-10-05T17:45:00Z","v":268147,"vw":25.262592},{"c":25.225,"h":25.29,"l":25.22,"n":2246,"o":25.27,"t":"2026-10-05T18:00:00Z","v":251230,"vw":25.249028},{"c":25.225,"h":25.25,"l":25.19,"n":1428,"o":25.23,"t":"2026-10-05T18:15:00Z","v":84806,"vw":25.219356},{"c":25.155,"h":25.24,"l":25.15,"n":1435,"o":25.225,"t":"2026-10-05T18:30:00Z","v":87452,"vw":25.189888},{"c":25.22,"h":25.23,"l":25.15,"n":1975,"o":25.16,"t":"2026-10-05T18:45:00Z","v":191748,"vw":25.200956},{"c":25.38,"h":25.39,"l":25.205,"n":2038,"o":25.215,"t":"2026-10-05T19:00:00Z","v":201523,"vw":25.299561},{"c":25.25,"h":25.38,"l":25.22,"n":2503,"o":25.375,"t":"2026-10-05T19:15:00Z","v":213510,"vw":25.311644},{"c":25.23,"h":25.285,"l":25.16,"n":2763,"o":25.255,"t":"2026-10-05T19:30:00Z","v":259269,"vw":25.216459},{"c":25.2,"h":25.315,"l":25.185,"n":8757,"o":25.23,"t":"2026-10-05T19:45:00Z","v":1164631,"vw":25.224058},{"c":25.2,"h":25.2,"l":25.2,"n":50,"o":25.2,"t":"2026-10-05T20:00:00Z","v":1200338,"vw":25.2},{"c":25.15,"h":25.15,"l":25.14,"n":2,"o":25.14,"t":"2026-10-05T21:00:00Z","v":364,"vw":25.143407},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-05T23:00:00Z","v":680,"vw":25.2},{"c":25.14,"h":25.14,"l":25.14,"n":2,"o":25.14,"t":"2026-10-05T23:15:00Z","v":599,"vw":25.14},{"c":24.86,"h":24.99,"l":24.86,"n":5,"o":24.99,"t":"2026-10-05T23:30:00Z","v":703,"vw":24.968333},{"c":24.89,"h":24.89,"l":24.87,"n":12,"o":24.87,"t":"2026-10-05T23:45:00Z","v":2600,"vw":24.878412},{"c":25.11,"h":25.11,"l":25.11,"n":3,"o":25.11,"t":"2026-10-06T08:00:00Z","v":840,"vw":25.11},{"c":25.38,"h":25.38,"l":25.25,"n":42,"o":25.25,"t":"2026-10-06T10:45:00Z","v":1788,"vw":25.339559},{"c":25.37,"h":25.37,"l":25.32,"n":2,"o":25.32,"t":"2026-10-06T11:00:00Z","v":394,"vw":25.338274},{"c":25.28,"h":25.36,"l":25.28,"n":5,"o":25.36,"t":"2026-10-06T11:15:00Z","v":1129,"vw":25.32845},{"c":25.34,"h":25.34,"l":25.23,"n":13,"o":25.24,"t":"2026-10-06T11:30:00Z","v":1033,"vw":25.252857},{"c":25.21,"h":25.34,"l":25.21,"n":35,"o":25.34,"t":"2026-10-06T12:45:00Z","v":6685,"vw":25.275294},{"c":25.38,"h":25.38,"l":25.34,"n":45,"o":25.34,"t":"2026-10-06T13:15:00Z","v":2117,"vw":25.36},{"c":25.45,"h":25.59,"l":25.24,"n":2012,"o":25.42,"t":"2026-10-06T13:30:00Z","v":295924,"vw":25.477513},{"c":25.485,"h":25.505,"l":25.395,"n":1488,"o":25.45,"t":"2026-10-06T13:45:00Z","v":136986,"vw":25.463241},{"c":25.62,"h":25.755,"l":25.47,"n":2146,"o":25.48,"t":"2026-10-06T14:00:00Z","v":194459,"vw":25.636534},{"c":25.49,"h":25.66,"l":25.46,"n":1865,"o":25.615,"t":"2026-10-06T14:15:00Z","v":177079,"vw":25.532106},{"c":25.545,"h":25.6,"l":25.47,"n":1631,"o":25.485,"t":"2026-10-06T14:30:00Z","v":119532,"vw":25.536037},{"c":25.655,"h":25.68,"l":25.53,"n":1947,"o":25.55,"t":"2026-10-06T14:45:00Z","v":143276,"vw":25.61235},{"c":25.625,"h":25.695,"l":25.585,"n":2199,"o":25.655,"t":"2026-10-06T15:00:00Z","v":202286,"vw":25.652201},{"c":25.71,"h":25.735,"l":25.63,"n":1805,"o":25.63,"t":"2026-10-06T15:15:00Z","v":129224,"vw":25.685617},{"c":25.65,"h":25.71,"l":25.635,"n":1608,"o":25.705,"t":"2026-10-06T15:30:00Z","v":121488,"vw":25.676321},{"c":25.795,"h":25.805,"l":25.65,"n":1736,"o":25.655,"t":"2026-10-06T15:45:00Z","v":109931,"vw":25.73124},{"c":25.825,"h":25.865,"l":25.785,"n":1544,"o":25.8,"t":"2026-10-06T16:00:00Z","v":141739,"vw":25.833112},{"c":25.765,"h":25.8251,"l":25.745,"n":1962,"o":25.825,"t":"2026-10-06T16:15:00Z","v":147566,"vw":25.772467},{"c":25.715,"h":25.795,"l":25.67,"n":1677,"o":25.765,"t":"2026-10-06T16:30:00Z","v":126177,"vw":25.728852},{"c":25.71,"h":25.7351,"l":25.69,"n":1494,"o":25.72,"t":"2026-10-06T16:45:00Z","v":110665,"vw":25.712879},{"c":25.8,"h":25.835,"l":25.675,"n":1942,"o":25.715,"t":"2026-10-06T17:00:00Z","v":153016,"vw":25.746428},{"c":25.675,"h":25.805,"l":25.675,"n":1833,"o":25.8,"t":"2026-10-06T17:15:00Z","v":140136,"vw":25.753322},{"c":25.625,"h":25.7,"l":25.62,"n":1602,"o":25.675,"t":"2026-10-06T17:30:00Z","v":125355,"vw":25.668204},{"c":25.695,"h":25.725,"l":25.62,"n":1894,"o":25.62,"t":"2026-10-06T17:45:00Z","v":137394,"vw":25.677938},{"c":25.665,"h":25.695,"l":25.625,"n":1779,"o":25.695,"t":"2026-10-06T18:00:00Z","v":122617,"vw":25.666009},{"c":25.585,"h":25.665,"l":25.58,"n":1569,"o":25.665,"t":"2026-10-06T18:15:00Z","v":110804,"vw":25.623629},{"c":25.625,"h":25.6351,"l":25.585,"n":1703,"o":25.59,"t":"2026-10-06T18:30:00Z","v":119693,"vw":25.610368},{"c":25.705,"h":25.715,"l":25.58,"n":2233,"o":25.625,"t":"2026-10-06T18:45:00Z","v":201991,"vw":25.634831},{"c":25.665,"h":25.72,"l":25.65,"n":2275,"o":25.705,"t":"2026-10-06T19:00:00Z","v":190778,"vw":25.687641},{"c":25.56,"h":25.675,"l":25.541,"n":2329,"o":25.665,"t":"2026-10-06T19:15:00Z","v":199952,"vw":25.622304},{"c":25.515,"h":25.575,"l":25.48,"n":3738,"o":25.565,"t":"2026-10-06T19:30:00Z","v":361710,"vw":25.519175},{"c":25.53,"h":25.6,"l":25.465,"n":10391,"o":25.515,"t":"2026-10-06T19:45:00Z","v":1313503,"vw":25.538297},{"c":25.53,"h":25.54,"l":25.53,"n":37,"o":25.54,"t":"2026-10-06T20:00:00Z","v":1987307,"vw":25.530001},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-10-06T23:00:00Z","v":100,"vw":25.57},{"c":25.8,"h":25.8,"l":25.74,"n":41,"o":25.8,"t":"2026-10-06T23:30:00Z","v":1446,"vw":25.782},{"c":24.655,"h":25.13,"l":24.54,"n":2167,"o":25.13,"t":"2026-10-07T13:30:00Z","v":269948,"vw":24.779568},{"c":24.555,"h":24.755,"l":24.525,"n":2367,"o":24.66,"t":"2026-10-07T13:45:00Z","v":232511,"vw":24.673746},{"c":24.685,"h":24.785,"l":24.55,"n":2666,"o":24.555,"t":"2026-10-07T14:00:00Z","v":275209,"vw":24.675857},{"c":24.695,"h":24.727,"l":24.67,"n":1451,"o":24.69,"t":"2026-10-07T14:15:00Z","v":106971,"vw":24.69721},{"c":24.615,"h":24.725,"l":24.595,"n":1881,"o":24.69,"t":"2026-10-07T14:30:00Z","v":140774,"vw":24.66592},{"c":24.595,"h":24.645,"l":24.585,"n":1599,"o":24.61,"t":"2026-10-07T14:45:00Z","v":136315,"vw":24.616182},{"c":24.63,"h":24.685,"l":24.555,"n":1615,"o":24.595,"t":"2026-10-07T15:00:00Z","v":141579,"vw":24.60326},{"c":24.6,"h":24.635,"l":24.55,"n":1552,"o":24.625,"t":"2026-10-07T15:15:00Z","v":146257,"vw":24.593237},{"c":24.655,"h":24.655,"l":24.595,"n":1304,"o":24.61,"t":"2026-10-07T15:30:00Z","v":117801,"vw":24.61854},{"c":24.645,"h":24.745,"l":24.615,"n":1962,"o":24.655,"t":"2026-10-07T15:45:00Z","v":274347,"vw":24.660932},{"c":24.635,"h":24.73,"l":24.62,"n":1541,"o":24.64,"t":"2026-10-07T16:00:00Z","v":289302,"vw":24.681348},{"c":24.665,"h":24.72,"l":24.625,"n":2074,"o":24.635,"t":"2026-10-07T16:15:00Z","v":339132,"vw":24.667103},{"c":24.7,"h":24.725,"l":24.625,"n":1799,"o":24.66,"t":"2026-10-07T16:30:00Z","v":172304,"vw":24.667407},{"c":24.605,"h":24.72,"l":24.59,"n":1481,"o":24.705,"t":"2026-10-07T16:45:00Z","v":148463,"vw":24.644121},{"c":24.755,"h":24.755,"l":24.565,"n":1833,"o":24.61,"t":"2026-10-07T17:00:00Z","v":250450,"vw":24.632119},{"c":24.73,"h":24.83,"l":24.73,"n":1827,"o":24.755,"t":"2026-10-07T17:15:00Z","v":227996,"vw":24.784855},{"c":24.665,"h":24.725,"l":24.645,"n":2058,"o":24.72,"t":"2026-10-07T17:30:00Z","v":317458,"vw":24.680753},{"c":24.66,"h":24.68,"l":24.645,"n":1368,"o":24.66,"t":"2026-10-07T17:45:00Z","v":142061,"vw":24.664459},{"c":24.645,"h":24.68,"l":24.625,"n":1427,"o":24.65,"t":"2026-10-07T18:00:00Z","v":134211,"vw":24.645257},{"c":24.575,"h":24.655,"l":24.575,"n":1663,"o":24.645,"t":"2026-10-07T18:15:00Z","v":136673,"vw":24.613305},{"c":24.495,"h":24.585,"l":24.44,"n":2330,"o":24.575,"t":"2026-10-07T18:30:00Z","v":262165,"vw":24.507308},{"c":24.515,"h":24.57,"l":24.49,"n":2083,"o":24.495,"t":"2026-10-07T18:45:00Z","v":225253,"vw":24.524638},{"c":24.56,"h":24.58,"l":24.5,"n":2571,"o":24.515,"t":"2026-10-07T19:00:00Z","v":244480,"vw":24.536889},{"c":24.62,"h":24.63,"l":24.53,"n":2326,"o":24.555,"t":"2026-10-07T19:15:00Z","v":214955,"vw":24.583063},{"c":24.635,"h":24.7,"l":24.62,"n":3354,"o":24.625,"t":"2026-10-07T19:30:00Z","v":336735,"vw":24.665853},{"c":24.61,"h":24.64,"l":24.52,"n":8706,"o":24.635,"t":"2026-10-07T19:45:00Z","v":1085328,"vw":24.572821},{"c":24.61,"h":24.61,"l":24.61,"n":28,"o":24.61,"t":"2026-10-07T20:00:00Z","v":2365477,"vw":24.61},{"c":24.53,"h":24.56,"l":24.5,"n":57,"o":24.56,"t":"2026-10-07T23:00:00Z","v":2291,"vw":24.514934},{"c":24,"h":24,"l":24,"n":5,"o":24,"t":"2026-10-08T13:00:00Z","v":798,"vw":24},{"c":24.216,"h":24.31,"l":23.92,"n":1051,"o":23.92,"t":"2026-10-08T13:30:00Z","v":132710,"vw":24.170596},{"c":24.44,"h":24.49,"l":24.215,"n":1314,"o":24.215,"t":"2026-10-08T13:45:00Z","v":100118,"vw":24.344532},{"c":24.48,"h":24.585,"l":24.45,"n":1350,"o":24.45,"t":"2026-10-08T14:00:00Z","v":85683,"vw":24.524818},{"c":24.5,"h":24.565,"l":24.45,"n":1778,"o":24.48,"t":"2026-10-08T14:15:00Z","v":171390,"vw":24.498887},{"c":24.39,"h":24.505,"l":24.33,"n":1547,"o":24.505,"t":"2026-10-08T14:30:00Z","v":93893,"vw":24.420588},{"c":24.305,"h":24.425,"l":24.285,"n":1688,"o":24.39,"t":"2026-10-08T14:45:00Z","v":130815,"vw":24.350743},{"c":24.245,"h":24.335,"l":24.245,"n":1087,"o":24.305,"t":"2026-10-08T15:00:00Z","v":75395,"vw":24.307579},{"c":24.325,"h":24.335,"l":24.22,"n":1702,"o":24.235,"t":"2026-10-08T15:15:00Z","v":189613,"vw":24.28476},{"c":24.45,"h":24.45,"l":24.315,"n":1295,"o":24.32,"t":"2026-10-08T15:30:00Z","v":89367,"vw":24.38722},{"c":24.595,"h":24.61,"l":24.46,"n":2632,"o":24.46,"t":"2026-10-08T15:45:00Z","v":247475,"vw":24.541498},{"c":24.565,"h":24.605,"l":24.545,"n":1476,"o":24.595,"t":"2026-10-08T16:00:00Z","v":107403,"vw":24.578999},{"c":24.5,"h":24.775,"l":24.495,"n":3585,"o":24.565,"t":"2026-10-08T16:15:00Z","v":361916,"vw":24.618274},{"c":24.64,"h":24.66,"l":24.505,"n":1754,"o":24.505,"t":"2026-10-08T16:30:00Z","v":147127,"vw":24.559292},{"c":24.645,"h":24.73,"l":24.57,"n":1882,"o":24.635,"t":"2026-10-08T16:45:00Z","v":127738,"vw":24.638336},{"c":24.685,"h":24.7,"l":24.525,"n":1968,"o":24.64,"t":"2026-10-08T17:00:00Z","v":139962,"vw":24.613729},{"c":24.745,"h":24.845,"l":24.675,"n":2402,"o":24.685,"t":"2026-10-08T17:15:00Z","v":206584,"vw":24.750868},{"c":24.9,"h":24.905,"l":24.715,"n":3370,"o":24.75,"t":"2026-10-08T17:30:00Z","v":587382,"vw":24.764826},{"c":24.885,"h":24.975,"l":24.835,"n":1686,"o":24.915,"t":"2026-10-08T17:45:00Z","v":129549,"vw":24.894722},{"c":24.98,"h":25.005,"l":24.875,"n":2070,"o":24.885,"t":"2026-10-08T18:00:00Z","v":164872,"vw":24.93874},{"c":25.02,"h":25.02,"l":24.925,"n":2578,"o":24.98,"t":"2026-10-08T18:15:00Z","v":253650,"vw":24.978915},{"c":24.995,"h":25.04,"l":24.975,"n":1896,"o":25.02,"t":"2026-10-08T18:30:00Z","v":152728,"vw":25.000979},{"c":25.02,"h":25.03,"l":24.955,"n":1543,"o":24.995,"t":"2026-10-08T18:45:00Z","v":135594,"vw":24.98404},{"c":24.97,"h":25.025,"l":24.95,"n":2061,"o":25.015,"t":"2026-10-08T19:00:00Z","v":190675,"vw":24.976663},{"c":25.09,"h":25.13,"l":24.945,"n":3326,"o":24.97,"t":"2026-10-08T19:15:00Z","v":321217,"vw":25.04575},{"c":25.11,"h":25.175,"l":25.075,"n":4952,"o":25.095,"t":"2026-10-08T19:30:00Z","v":469215,"vw":25.124286},{"c":25.17,"h":25.185,"l":25.1,"n":12844,"o":25.11,"t":"2026-10-08T19:45:00Z","v":1471090,"vw":25.149197},{"c":25.15,"h":25.15,"l":25.15,"n":26,"o":25.15,"t":"2026-10-08T20:00:00Z","v":975917,"vw":25.15},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-08T20:30:00Z","v":2940,"vw":25.15},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-10-08T22:00:00Z","v":221,"vw":25.14},{"c":25.12,"h":25.15,"l":25.12,"n":11,"o":25.14,"t":"2026-10-08T23:00:00Z","v":1080,"vw":25.136493},{"c":24.85,"h":25.26,"l":24.83,"n":1213,"o":25.21,"t":"2026-10-09T13:30:00Z","v":166737,"vw":24.968072},{"c":25.04,"h":25.05,"l":24.82,"n":1422,"o":24.86,"t":"2026-10-09T13:45:00Z","v":180808,"vw":24.927134},{"c":24.74,"h":25.05,"l":24.74,"n":1703,"o":25.03,"t":"2026-10-09T14:00:00Z","v":205026,"vw":24.912933},{"c":24.68,"h":24.83,"l":24.675,"n":1343,"o":24.715,"t":"2026-10-09T14:15:00Z","v":108225,"vw":24.756535},{"c":24.725,"h":24.735,"l":24.555,"n":2365,"o":24.685,"t":"2026-10-09T14:30:00Z","v":502635,"vw":24.608711},{"c":24.775,"h":24.8,"l":24.715,"n":1561,"o":24.725,"t":"2026-10-09T14:45:00Z","v":179493,"vw":24.766773},{"c":24.88,"h":24.905,"l":24.78,"n":2249,"o":24.78,"t":"2026-10-09T15:00:00Z","v":216070,"vw":24.844973},{"c":24.935,"h":25.025,"l":24.89,"n":1998,"o":24.89,"t":"2026-10-09T15:15:00Z","v":263867,"vw":24.966044},{"c":24.915,"h":24.965,"l":24.915,"n":1060,"o":24.935,"t":"2026-10-09T15:30:00Z","v":71924,"vw":24.937684},{"c":24.995,"h":25.005,"l":24.915,"n":984,"o":24.92,"t":"2026-10-09T15:45:00Z","v":90658,"vw":24.967364},{"c":25.06,"h":25.065,"l":24.975,"n":1807,"o":24.995,"t":"2026-10-09T16:00:00Z","v":194822,"vw":25.032119},{"c":25.04,"h":25.065,"l":25.005,"n":1299,"o":25.06,"t":"2026-10-09T16:15:00Z","v":94533,"vw":25.038241},{"c":25.02,"h":25.055,"l":25.02,"n":1462,"o":25.035,"t":"2026-10-09T16:30:00Z","v":131411,"vw":25.036138},{"c":25.045,"h":25.065,"l":25.025,"n":1080,"o":25.025,"t":"2026-10-09T16:45:00Z","v":86809,"vw":25.04258},{"c":25.055,"h":25.06,"l":25.04,"n":1059,"o":25.05,"t":"2026-10-09T17:00:00Z","v":73799,"vw":25.051801},{"c":25.045,"h":25.085,"l":25.035,"n":985,"o":25.05,"t":"2026-10-09T17:15:00Z","v":73675,"vw":25.057809},{"c":25.07,"h":25.1,"l":25.04,"n":1109,"o":25.045,"t":"2026-10-09T17:30:00Z","v":106626,"vw":25.066454},{"c":25.105,"h":25.105,"l":25.06,"n":912,"o":25.065,"t":"2026-10-09T17:45:00Z","v":65685,"vw":25.0854},{"c":25.115,"h":25.155,"l":25.105,"n":1209,"o":25.11,"t":"2026-10-09T18:00:00Z","v":91216,"vw":25.129407},{"c":25.075,"h":25.13,"l":25.07,"n":1040,"o":25.115,"t":"2026-10-09T18:15:00Z","v":77591,"vw":25.105344},{"c":25.085,"h":25.105,"l":25.065,"n":1249,"o":25.075,"t":"2026-10-09T18:30:00Z","v":82222,"vw":25.086417},{"c":25.125,"h":25.13,"l":25.045,"n":2040,"o":25.085,"t":"2026-10-09T18:45:00Z","v":154634,"vw":25.090886},{"c":25.08,"h":25.145,"l":25.08,"n":1404,"o":25.13,"t":"2026-10-09T19:00:00Z","v":105959,"vw":25.116803},{"c":25.055,"h":25.09,"l":25.05,"n":1338,"o":25.08,"t":"2026-10-09T19:15:00Z","v":106886,"vw":25.072115},{"c":25.075,"h":25.095,"l":25.03,"n":2249,"o":25.055,"t":"2026-10-09T19:30:00Z","v":195053,"vw":25.065427},{"c":25.115,"h":25.13,"l":25.05,"n":5601,"o":25.07,"t":"2026-10-09T19:45:00Z","v":698745,"vw":25.076636},{"c":25.12,"h":25.12,"l":25.12,"n":28,"o":25.12,"t":"2026-10-09T20:00:00Z","v":543022,"vw":25.12},{"c":25.03,"h":25.21,"l":24.95,"n":944,"o":24.98,"t":"2026-10-12T13:30:00Z","v":157900,"vw":25.06556},{"c":25.13,"h":25.24,"l":25.04,"n":1386,"o":25.04,"t":"2026-10-12T13:45:00Z","v":154203,"vw":25.13413},{"c":25.185,"h":25.22,"l":25.11,"n":2171,"o":25.125,"t":"2026-10-12T14:00:00Z","v":214912,"vw":25.169079},{"c":25.15,"h":25.25,"l":25.145,"n":2549,"o":25.185,"t":"2026-10-12T14:15:00Z","v":309067,"vw":25.206773},{"c":25.18,"h":25.22,"l":25.145,"n":1115,"o":25.145,"t":"2026-10-12T14:30:00Z","v":81500,"vw":25.173465},{"c":25.21,"h":25.27,"l":25.16,"n":1191,"o":25.175,"t":"2026-10-12T14:45:00Z","v":85410,"vw":25.205867},{"c":25.2,"h":25.235,"l":25.17,"n":937,"o":25.215,"t":"2026-10-12T15:00:00Z","v":71281,"vw":25.203533},{"c":25.155,"h":25.205,"l":25.14,"n":1158,"o":25.2,"t":"2026-10-12T15:15:00Z","v":111042,"vw":25.176465},{"c":25.155,"h":25.2,"l":25.14,"n":1176,"o":25.155,"t":"2026-10-12T15:30:00Z","v":80879,"vw":25.163982},{"c":25.065,"h":25.19,"l":25.055,"n":1289,"o":25.15,"t":"2026-10-12T15:45:00Z","v":101116,"vw":25.11968},{"c":25.04,"h":25.105,"l":25.04,"n":976,"o":25.065,"t":"2026-10-12T16:00:00Z","v":69907,"vw":25.077498},{"c":24.965,"h":25.045,"l":24.93,"n":1688,"o":25.04,"t":"2026-10-12T16:15:00Z","v":144579,"vw":24.97776},{"c":24.965,"h":25,"l":24.95,"n":1395,"o":24.96,"t":"2026-10-12T16:30:00Z","v":118286,"vw":24.976084},{"c":24.955,"h":24.98,"l":24.925,"n":1361,"o":24.965,"t":"2026-10-12T16:45:00Z","v":101000,"vw":24.953719},{"c":24.995,"h":25,"l":24.95,"n":1025,"o":24.955,"t":"2026-10-12T17:00:00Z","v":77197,"vw":24.97344},{"c":24.975,"h":24.995,"l":24.965,"n":1151,"o":24.99,"t":"2026-10-12T17:15:00Z","v":76198,"vw":24.977172},{"c":24.96,"h":24.985,"l":24.955,"n":931,"o":24.975,"t":"2026-10-12T17:30:00Z","v":63675,"vw":24.968761},{"c":24.905,"h":24.97,"l":24.905,"n":1040,"o":24.965,"t":"2026-10-12T17:45:00Z","v":74312,"vw":24.940853},{"c":24.965,"h":24.97,"l":24.905,"n":1459,"o":24.91,"t":"2026-10-12T18:00:00Z","v":129541,"vw":24.949099},{"c":24.875,"h":24.97,"l":24.87,"n":1627,"o":24.965,"t":"2026-10-12T18:15:00Z","v":136926,"vw":24.923473},{"c":24.84,"h":24.895,"l":24.83,"n":1298,"o":24.875,"t":"2026-10-12T18:30:00Z","v":106752,"vw":24.860663},{"c":24.7923,"h":24.845,"l":24.76,"n":1371,"o":24.845,"t":"2026-10-12T18:45:00Z","v":110339,"vw":24.799306},{"c":24.825,"h":24.85,"l":24.755,"n":1445,"o":24.79,"t":"2026-10-12T19:00:00Z","v":128818,"vw":24.802374},{"c":24.835,"h":24.87,"l":24.82,"n":1899,"o":24.825,"t":"2026-10-12T19:15:00Z","v":164716,"vw":24.838324},{"c":24.795,"h":24.85,"l":24.745,"n":2674,"o":24.83,"t":"2026-10-12T19:30:00Z","v":257203,"vw":24.790027},{"c":24.765,"h":24.85,"l":24.755,"n":7218,"o":24.795,"t":"2026-10-12T19:45:00Z","v":981085,"vw":24.788127},{"c":24.76,"h":24.76,"l":24.76,"n":45,"o":24.76,"t":"2026-10-12T20:00:00Z","v":948328,"vw":24.76},{"c":24.76,"h":24.76,"l":24.71,"n":2,"o":24.71,"t":"2026-10-12T23:00:00Z","v":799,"vw":24.741289},{"c":24.77,"h":24.78,"l":24.77,"n":7,"o":24.78,"t":"2026-10-12T23:30:00Z","v":1203,"vw":24.7721},{"c":24.77,"h":25.085,"l":24.66,"n":1568,"o":24.79,"t":"2026-10-13T13:30:00Z","v":212463,"vw":24.809515},{"c":24.53,"h":24.81,"l":24.51,"n":3136,"o":24.78,"t":"2026-10-13T13:45:00Z","v":411578,"vw":24.662249},{"c":24.565,"h":24.59,"l":24.46,"n":2981,"o":24.525,"t":"2026-10-13T14:00:00Z","v":274033,"vw":24.51754},{"c":24.535,"h":24.595,"l":24.52,"n":2219,"o":24.57,"t":"2026-10-13T14:15:00Z","v":151284,"vw":24.562224},{"c":24.53,"h":24.565,"l":24.43,"n":1469,"o":24.535,"t":"2026-10-13T14:30:00Z","v":99215,"vw":24.527668},{"c":24.51,"h":24.55,"l":24.49,"n":1395,"o":24.53,"t":"2026-10-13T14:45:00Z","v":100247,"vw":24.524854},{"c":24.53,"h":24.585,"l":24.475,"n":1403,"o":24.515,"t":"2026-10-13T15:00:00Z","v":121870,"vw":24.52928},{"c":24.47,"h":24.535,"l":24.465,"n":1126,"o":24.525,"t":"2026-10-13T15:15:00Z","v":87563,"vw":24.499992},{"c":24.48,"h":24.4851,"l":24.455,"n":955,"o":24.465,"t":"2026-10-13T15:30:00Z","v":64369,"vw":24.471967},{"c":24.49,"h":24.4999,"l":24.42,"n":1212,"o":24.475,"t":"2026-10-13T15:45:00Z","v":90808,"vw":24.464755},{"c":24.505,"h":24.51,"l":24.44,"n":967,"o":24.49,"t":"2026-10-13T16:00:00Z","v":67547,"vw":24.476063},{"c":24.585,"h":24.6,"l":24.51,"n":1035,"o":24.51,"t":"2026-10-13T16:15:00Z","v":75862,"vw":24.54812},{"c":24.615,"h":24.63,"l":24.575,"n":989,"o":24.585,"t":"2026-10-13T16:30:00Z","v":73708,"vw":24.600493},{"c":24.615,"h":24.64,"l":24.565,"n":1185,"o":24.61,"t":"2026-10-13T16:45:00Z","v":95812,"vw":24.606844},{"c":24.615,"h":24.66,"l":24.605,"n":1341,"o":24.61,"t":"2026-10-13T17:00:00Z","v":217856,"vw":24.637046},{"c":24.655,"h":24.6576,"l":24.585,"n":1272,"o":24.61,"t":"2026-10-13T17:15:00Z","v":100326,"vw":24.616955},{"c":24.655,"h":24.68,"l":24.63,"n":1192,"o":24.65,"t":"2026-10-13T17:30:00Z","v":100799,"vw":24.655619},{"c":24.62,"h":24.665,"l":24.605,"n":1104,"o":24.66,"t":"2026-10-13T17:45:00Z","v":70924,"vw":24.628761},{"c":24.72,"h":24.75,"l":24.625,"n":1865,"o":24.625,"t":"2026-10-13T18:00:00Z","v":157214,"vw":24.704317},{"c":24.705,"h":24.745,"l":24.695,"n":1261,"o":24.72,"t":"2026-10-13T18:15:00Z","v":83681,"vw":24.717103},{"c":24.745,"h":24.78,"l":24.66,"n":1792,"o":24.705,"t":"2026-10-13T18:30:00Z","v":153573,"vw":24.731571},{"c":24.81,"h":24.825,"l":24.735,"n":1488,"o":24.745,"t":"2026-10-13T18:45:00Z","v":100611,"vw":24.783993},{"c":24.81,"h":24.825,"l":24.78,"n":1460,"o":24.8126,"t":"2026-10-13T19:00:00Z","v":95376,"vw":24.799591},{"c":24.775,"h":24.805,"l":24.755,"n":1705,"o":24.805,"t":"2026-10-13T19:15:00Z","v":117360,"vw":24.777562},{"c":24.675,"h":24.78,"l":24.65,"n":2487,"o":24.78,"t":"2026-10-13T19:30:00Z","v":181647,"vw":24.705623},{"c":24.68,"h":24.73,"l":24.635,"n":6795,"o":24.675,"t":"2026-10-13T19:45:00Z","v":735964,"vw":24.661114},{"c":24.6347,"h":24.67,"l":24.6347,"n":28,"o":24.67,"t":"2026-10-13T20:00:00Z","v":755119,"vw":24.666157},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-13T20:15:00Z","v":884399,"vw":24.67},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-13T20:30:00Z","v":2436,"vw":24.67},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-13T23:00:00Z","v":200,"vw":24.74},{"c":24.19,"h":24.6,"l":24.19,"n":4,"o":24.6,"t":"2026-10-14T12:30:00Z","v":448,"vw":24.317363},{"c":24.18,"h":24.19,"l":24.18,"n":10,"o":24.19,"t":"2026-10-14T12:45:00Z","v":455,"vw":24.183333},{"c":24.13,"h":24.465,"l":24.11,"n":1333,"o":24.35,"t":"2026-10-14T13:30:00Z","v":170444,"vw":24.301093},{"c":23.99,"h":24.195,"l":23.97,"n":3620,"o":24.13,"t":"2026-10-14T13:45:00Z","v":397934,"vw":24.086446},{"c":23.8,"h":23.99,"l":23.735,"n":3020,"o":23.99,"t":"2026-10-14T14:00:00Z","v":254344,"vw":23.840559},{"c":23.85,"h":23.895,"l":23.785,"n":2364,"o":23.79,"t":"2026-10-14T14:15:00Z","v":196378,"vw":23.838836},{"c":24.155,"h":24.175,"l":23.855,"n":2964,"o":23.855,"t":"2026-10-14T14:30:00Z","v":312942,"vw":24.015259},{"c":24.165,"h":24.185,"l":23.995,"n":3473,"o":24.155,"t":"2026-10-14T14:45:00Z","v":474359,"vw":24.064206},{"c":24.19,"h":24.235,"l":24.115,"n":3486,"o":24.165,"t":"2026-10-14T15:00:00Z","v":356472,"vw":24.168278},{"c":24.325,"h":24.33,"l":24.185,"n":3241,"o":24.185,"t":"2026-10-14T15:15:00Z","v":689826,"vw":24.272052},{"c":24.325,"h":24.37,"l":24.25,"n":1994,"o":24.325,"t":"2026-10-14T15:30:00Z","v":189440,"vw":24.312517},{"c":24.35,"h":24.36,"l":24.285,"n":2314,"o":24.32,"t":"2026-10-14T15:45:00Z","v":246468,"vw":24.334666},{"c":24.305,"h":24.435,"l":24.3,"n":3129,"o":24.345,"t":"2026-10-14T16:00:00Z","v":409361,"vw":24.375832},{"c":24.275,"h":24.365,"l":24.245,"n":2190,"o":24.305,"t":"2026-10-14T16:15:00Z","v":219967,"vw":24.291777},{"c":24.295,"h":24.3085,"l":24.24,"n":1413,"o":24.275,"t":"2026-10-14T16:30:00Z","v":121401,"vw":24.273669},{"c":24.39,"h":24.395,"l":24.27,"n":1027,"o":24.3,"t":"2026-10-14T16:45:00Z","v":72204,"vw":24.319309},{"c":24.405,"h":24.415,"l":24.345,"n":1196,"o":24.385,"t":"2026-10-14T17:00:00Z","v":92688,"vw":24.38507},{"c":24.37,"h":24.425,"l":24.345,"n":1515,"o":24.405,"t":"2026-10-14T17:15:00Z","v":102638,"vw":24.387617},{"c":24.355,"h":24.37,"l":24.325,"n":1703,"o":24.36,"t":"2026-10-14T17:30:00Z","v":125417,"vw":24.352009},{"c":24.29,"h":24.36,"l":24.28,"n":1352,"o":24.355,"t":"2026-10-14T17:45:00Z","v":90281,"vw":24.32145},{"c":24.34,"h":24.34,"l":24.225,"n":1753,"o":24.28,"t":"2026-10-14T18:00:00Z","v":136589,"vw":24.264696},{"c":24.445,"h":24.445,"l":24.325,"n":1546,"o":24.345,"t":"2026-10-14T18:15:00Z","v":116253,"vw":24.381},{"c":24.44,"h":24.525,"l":24.42,"n":2694,"o":24.445,"t":"2026-10-14T18:30:00Z","v":301504,"vw":24.478556},{"c":24.5,"h":24.505,"l":24.41,"n":1987,"o":24.44,"t":"2026-10-14T18:45:00Z","v":150286,"vw":24.461184},{"c":24.515,"h":24.545,"l":24.47,"n":2225,"o":24.5,"t":"2026-10-14T19:00:00Z","v":185923,"vw":24.502707},{"c":24.515,"h":24.56,"l":24.5001,"n":1991,"o":24.51,"t":"2026-10-14T19:15:00Z","v":142189,"vw":24.529614},{"c":24.675,"h":24.7,"l":24.5,"n":2657,"o":24.51,"t":"2026-10-14T19:30:00Z","v":230395,"vw":24.578877},{"c":24.58,"h":24.68,"l":24.51,"n":7460,"o":24.67,"t":"2026-10-14T19:45:00Z","v":902325,"vw":24.569307},{"c":24.58,"h":24.58,"l":24.58,"n":41,"o":24.58,"t":"2026-10-14T20:00:00Z","v":2043182,"vw":24.58},{"c":24.58,"h":24.58,"l":24.58,"n":1,"o":24.58,"t":"2026-10-14T20:45:00Z","v":5122,"vw":24.58},{"c":24.63,"h":24.64,"l":24.63,"n":6,"o":24.64,"t":"2026-10-15T08:00:00Z","v":985,"vw":24.636337},{"c":25.01,"h":25.175,"l":24.98,"n":8,"o":24.98,"t":"2026-10-15T10:15:00Z","v":2536,"vw":25.010961},{"c":25.125,"h":25.125,"l":24.9,"n":5,"o":25.125,"t":"2026-10-15T10:30:00Z","v":1079,"vw":24.944118},{"c":25.01,"h":25.05,"l":25.01,"n":3,"o":25.05,"t":"2026-10-15T11:00:00Z","v":500,"vw":25.018},{"c":25.2,"h":25.2,"l":25.04,"n":9,"o":25.04,"t":"2026-10-15T11:30:00Z","v":4100,"vw":25.087264},{"c":25.31,"h":25.31,"l":24.96,"n":16,"o":24.96,"t":"2026-10-15T12:45:00Z","v":2746,"vw":25.136419},{"c":25.2,"h":25.25,"l":25.2,"n":13,"o":25.23,"t":"2026-10-15T13:00:00Z","v":4175,"vw":25.241091},{"c":25.34,"h":25.57,"l":24.85,"n":3863,"o":24.85,"t":"2026-10-15T13:30:00Z","v":678810,"vw":25.252586},{"c":25.37,"h":25.57,"l":25.25,"n":4244,"o":25.35,"t":"2026-10-15T13:45:00Z","v":566670,"vw":25.412847},{"c":25.63,"h":25.63,"l":25.335,"n":3700,"o":25.37,"t":"2026-10-15T14:00:00Z","v":432766,"vw":25.491132},{"c":25.735,"h":25.81,"l":25.595,"n":4907,"o":25.64,"t":"2026-10-15T14:15:00Z","v":651990,"vw":25.682808},{"c":25.85,"h":25.95,"l":25.74,"n":2944,"o":25.74,"t":"2026-10-15T14:30:00Z","v":314226,"vw":25.881946},{"c":25.885,"h":25.885,"l":25.755,"n":2043,"o":25.845,"t":"2026-10-15T14:45:00Z","v":156099,"vw":25.827856},{"c":25.915,"h":25.97,"l":25.835,"n":2599,"o":25.885,"t":"2026-10-15T15:00:00Z","v":223963,"vw":25.911671},{"c":25.885,"h":25.97,"l":25.87,"n":2780,"o":25.915,"t":"2026-10-15T15:15:00Z","v":280759,"vw":25.919254},{"c":25.765,"h":25.88,"l":25.73,"n":1607,"o":25.88,"t":"2026-10-15T15:30:00Z","v":126048,"vw":25.789642},{"c":25.78,"h":25.8,"l":25.68,"n":1735,"o":25.760469,"t":"2026-10-15T15:45:00Z","v":138441,"vw":25.75364},{"c":25.74,"h":25.8,"l":25.675,"n":1703,"o":25.78,"t":"2026-10-15T16:00:00Z","v":172973,"vw":25.734462},{"c":25.82,"h":25.826,"l":25.735,"n":1746,"o":25.735,"t":"2026-10-15T16:15:00Z","v":123995,"vw":25.793122},{"c":25.815,"h":25.845,"l":25.78,"n":1866,"o":25.82,"t":"2026-10-15T16:30:00Z","v":180103,"vw":25.811525},{"c":25.84,"h":25.84,"l":25.78,"n":1209,"o":25.815,"t":"2026-10-15T16:45:00Z","v":89350,"vw":25.805815},{"c":25.805,"h":25.895,"l":25.805,"n":1264,"o":25.84,"t":"2026-10-15T17:00:00Z","v":75977,"vw":25.852854},{"c":25.905,"h":25.91,"l":25.805,"n":1452,"o":25.805,"t":"2026-10-15T17:15:00Z","v":104781,"vw":25.866247},{"c":25.985,"h":25.995,"l":25.9,"n":1319,"o":25.905,"t":"2026-10-15T17:30:00Z","v":92888,"vw":25.95528},{"c":25.955,"h":26.005,"l":25.94,"n":1351,"o":25.99,"t":"2026-10-15T17:45:00Z","v":100418,"vw":25.972834},{"c":25.955,"h":26.01,"l":25.935,"n":1773,"o":25.955,"t":"2026-10-15T18:00:00Z","v":157535,"vw":25.974938},{"c":25.96,"h":25.985,"l":25.92,"n":1939,"o":25.96,"t":"2026-10-15T18:15:00Z","v":278960,"vw":25.958599},{"c":25.94,"h":25.96,"l":25.925,"n":1628,"o":25.955,"t":"2026-10-15T18:30:00Z","v":184468,"vw":25.938729},{"c":25.965,"h":25.985,"l":25.94,"n":1660,"o":25.945,"t":"2026-10-15T18:45:00Z","v":153611,"vw":25.964462},{"c":25.955,"h":26.035,"l":25.93,"n":1947,"o":25.965,"t":"2026-10-15T19:00:00Z","v":180896,"vw":25.985773},{"c":25.9075,"h":25.96,"l":25.88,"n":2437,"o":25.955,"t":"2026-10-15T19:15:00Z","v":246152,"vw":25.904778},{"c":25.945,"h":25.9489,"l":25.885,"n":3643,"o":25.905,"t":"2026-10-15T19:30:00Z","v":450633,"vw":25.91063},{"c":25.905,"h":26.01,"l":25.82,"n":10635,"o":25.94,"t":"2026-10-15T19:45:00Z","v":1618382,"vw":25.921144},{"c":25.9,"h":25.9,"l":25.9,"n":48,"o":25.9,"t":"2026-10-15T20:00:00Z","v":981307,"vw":25.9},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-15T20:30:00Z","v":28617,"vw":25.9},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-10-15T23:15:00Z","v":200,"vw":25.94},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-15T23:45:00Z","v":1500,"vw":25.9},{"c":26.39,"h":26.435,"l":25.96,"n":3610,"o":26.13,"t":"2026-10-16T13:30:00Z","v":637434,"vw":26.299666},{"c":26.455,"h":26.515,"l":26.365,"n":2456,"o":26.385,"t":"2026-10-16T13:45:00Z","v":280956,"vw":26.446264},{"c":26.185,"h":26.465,"l":26.18,"n":3670,"o":26.46,"t":"2026-10-16T14:00:00Z","v":447083,"vw":26.332956},{"c":26.225,"h":26.25,"l":26.085,"n":1610,"o":26.19,"t":"2026-10-16T14:15:00Z","v":137309,"vw":26.1687},{"c":26.015,"h":26.26,"l":26.015,"n":2087,"o":26.225,"t":"2026-10-16T14:30:00Z","v":170285,"vw":26.145757},{"c":26.115,"h":26.135,"l":26.015,"n":1752,"o":26.015,"t":"2026-10-16T14:45:00Z","v":155687,"vw":26.086982},{"c":26.15,"h":26.195,"l":26.065,"n":2210,"o":26.11,"t":"2026-10-16T15:00:00Z","v":181665,"vw":26.120715},{"c":26.05,"h":26.17,"l":25.995,"n":2053,"o":26.155,"t":"2026-10-16T15:15:00Z","v":218450,"vw":26.042061},{"c":26.005,"h":26.065,"l":25.985,"n":2489,"o":26.04,"t":"2026-10-16T15:30:00Z","v":266424,"vw":26.015925},{"c":25.935,"h":26.07,"l":25.92,"n":2338,"o":26.005,"t":"2026-10-16T15:45:00Z","v":289827,"vw":26.016897},{"c":25.945,"h":26.01,"l":25.9,"n":2018,"o":25.935,"t":"2026-10-16T16:00:00Z","v":193824,"vw":25.959423},{"c":25.925,"h":26.005,"l":25.9,"n":1838,"o":25.95,"t":"2026-10-16T16:15:00Z","v":163775,"vw":25.94227},{"c":25.935,"h":25.965,"l":25.9125,"n":1359,"o":25.925,"t":"2026-10-16T16:30:00Z","v":132477,"vw":25.925766},{"c":25.91,"h":25.945,"l":25.88,"n":2726,"o":25.935,"t":"2026-10-16T16:45:00Z","v":389979,"vw":25.906173},{"c":25.785,"h":25.91,"l":25.745,"n":1647,"o":25.91,"t":"2026-10-16T17:00:00Z","v":189739,"vw":25.814953},{"c":25.755,"h":25.795,"l":25.68,"n":2018,"o":25.785,"t":"2026-10-16T17:15:00Z","v":201894,"vw":25.736404},{"c":25.82,"h":25.87,"l":25.71,"n":1687,"o":25.76,"t":"2026-10-16T17:30:00Z","v":150213,"vw":25.790545},{"c":25.765,"h":25.86,"l":25.755,"n":1445,"o":25.82,"t":"2026-10-16T17:45:00Z","v":134058,"vw":25.805707},{"c":25.73,"h":25.765,"l":25.655,"n":1665,"o":25.765,"t":"2026-10-16T18:00:00Z","v":125326,"vw":25.720627},{"c":25.59,"h":25.745,"l":25.55,"n":1925,"o":25.725,"t":"2026-10-16T18:15:00Z","v":143221,"vw":25.630308},{"c":25.655,"h":25.665,"l":25.555,"n":1672,"o":25.595,"t":"2026-10-16T18:30:00Z","v":140097,"vw":25.604021},{"c":25.655,"h":25.68,"l":25.605,"n":1435,"o":25.655,"t":"2026-10-16T18:45:00Z","v":108610,"vw":25.647843},{"c":25.655,"h":25.685,"l":25.605,"n":1760,"o":25.65,"t":"2026-10-16T19:00:00Z","v":143874,"vw":25.645849},{"c":25.705,"h":25.725,"l":25.615,"n":2090,"o":25.655,"t":"2026-10-16T19:15:00Z","v":179990,"vw":25.676576},{"c":25.75,"h":25.76,"l":25.69,"n":2643,"o":25.705,"t":"2026-10-16T19:30:00Z","v":234997,"vw":25.727615},{"c":25.81,"h":25.89,"l":25.725,"n":7870,"o":25.75,"t":"2026-10-16T19:45:00Z","v":990373,"vw":25.828911},{"c":25.82,"h":25.82,"l":25.82,"n":35,"o":25.82,"t":"2026-10-16T20:00:00Z","v":673723,"vw":25.82},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-10-16T20:30:00Z","v":10362,"vw":25.82},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-10-19T08:00:00Z","v":100,"vw":25.94},{"c":25.6,"h":26,"l":25.58,"n":1356,"o":25.95,"t":"2026-10-19T13:30:00Z","v":124698,"vw":25.739897},{"c":25.585,"h":25.625,"l":25.51,"n":1678,"o":25.6,"t":"2026-10-19T13:45:00Z","v":149603,"vw":25.562156},{"c":25.68,"h":25.725,"l":25.575,"n":2595,"o":25.585,"t":"2026-10-19T14:00:00Z","v":321182,"vw":25.646652},{"c":25.7,"h":25.785,"l":25.67,"n":1780,"o":25.68,"t":"2026-10-19T14:15:00Z","v":148278,"vw":25.726902},{"c":25.665,"h":25.7,"l":25.5701,"n":1736,"o":25.69,"t":"2026-10-19T14:30:00Z","v":153236,"vw":25.622176},{"c":25.695,"h":25.72,"l":25.63,"n":1779,"o":25.665,"t":"2026-10-19T14:45:00Z","v":160135,"vw":25.679681},{"c":25.815,"h":25.827,"l":25.7,"n":1736,"o":25.7,"t":"2026-10-19T15:00:00Z","v":145527,"vw":25.760483},{"c":25.905,"h":25.96,"l":25.815,"n":2699,"o":25.815,"t":"2026-10-19T15:15:00Z","v":216918,"vw":25.88394},{"c":25.85,"h":25.905,"l":25.82,"n":1338,"o":25.9,"t":"2026-10-19T15:30:00Z","v":94271,"vw":25.857662},{"c":25.835,"h":25.875,"l":25.805,"n":1556,"o":25.85,"t":"2026-10-19T15:45:00Z","v":119360,"vw":25.832879},{"c":25.725,"h":25.835,"l":25.69,"n":1588,"o":25.835,"t":"2026-10-19T16:00:00Z","v":157470,"vw":25.72824},{"c":25.705,"h":25.73,"l":25.68,"n":1136,"o":25.725,"t":"2026-10-19T16:15:00Z","v":82226,"vw":25.698741},{"c":25.695,"h":25.72,"l":25.65,"n":1018,"o":25.705,"t":"2026-10-19T16:30:00Z","v":76848,"vw":25.685724},{"c":25.645,"h":25.73,"l":25.64,"n":1229,"o":25.695,"t":"2026-10-19T16:45:00Z","v":164551,"vw":25.701963},{"c":25.61,"h":25.645,"l":25.59,"n":1151,"o":25.64,"t":"2026-10-19T17:00:00Z","v":85338,"vw":25.612815},{"c":25.635,"h":25.635,"l":25.595,"n":852,"o":25.605,"t":"2026-10-19T17:15:00Z","v":61621,"vw":25.612952},{"c":25.655,"h":25.685,"l":25.585,"n":1300,"o":25.635,"t":"2026-10-19T17:30:00Z","v":110243,"vw":25.63732},{"c":25.69,"h":25.71,"l":25.635,"n":1455,"o":25.65,"t":"2026-10-19T17:45:00Z","v":148446,"vw":25.676034},{"c":25.68,"h":25.73,"l":25.67,"n":963,"o":25.69,"t":"2026-10-19T18:00:00Z","v":75117,"vw":25.700696},{"c":25.705,"h":25.73,"l":25.69,"n":1036,"o":25.69,"t":"2026-10-19T18:15:00Z","v":73575,"vw":25.709357},{"c":25.68,"h":25.71,"l":25.665,"n":1234,"o":25.7,"t":"2026-10-19T18:30:00Z","v":96576,"vw":25.687524},{"c":25.6,"h":25.71,"l":25.595,"n":1602,"o":25.68,"t":"2026-10-19T18:45:00Z","v":133290,"vw":25.648074},{"c":25.625,"h":25.655,"l":25.6,"n":1442,"o":25.6,"t":"2026-10-19T19:00:00Z","v":125453,"vw":25.627732},{"c":25.665,"h":25.69,"l":25.615,"n":1794,"o":25.625,"t":"2026-10-19T19:15:00Z","v":169406,"vw":25.652662},{"c":25.625,"h":25.665,"l":25.59,"n":3024,"o":25.66,"t":"2026-10-19T19:30:00Z","v":332524,"vw":25.618506},{"c":25.55,"h":25.655,"l":25.53,"n":9834,"o":25.625,"t":"2026-10-19T19:45:00Z","v":1536922,"vw":25.601026},{"c":25.55,"h":25.56,"l":25.55,"n":44,"o":25.56,"t":"2026-10-19T20:00:00Z","v":1354438,"vw":25.550027},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-19T20:30:00Z","v":11222,"vw":25.55},{"c":25.55,"h":25.55,"l":25.55,"n":23,"o":25.55,"t":"2026-10-19T22:30:00Z","v":485,"vw":25.55},{"c":25.64,"h":25.64,"l":25.54,"n":21,"o":25.54,"t":"2026-10-19T23:00:00Z","v":915,"vw":25.594054},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-19T23:15:00Z","v":100,"vw":25.64},{"c":25.835,"h":25.93,"l":25.71,"n":1665,"o":25.75,"t":"2026-10-20T13:30:00Z","v":188029,"vw":25.830976},{"c":26.045,"h":26.05,"l":25.78,"n":1836,"o":25.84,"t":"2026-10-20T13:45:00Z","v":136835,"vw":25.910413},{"c":25.995,"h":26.155,"l":25.935,"n":3489,"o":26.045,"t":"2026-10-20T14:00:00Z","v":283175,"vw":26.03211},{"c":26.37,"h":26.38,"l":25.98,"n":2327,"o":25.995,"t":"2026-10-20T14:15:00Z","v":195579,"vw":26.099527},{"c":26.395,"h":26.415,"l":26.26,"n":2846,"o":26.37,"t":"2026-10-20T14:30:00Z","v":200897,"vw":26.352451},{"c":26.5,"h":26.52,"l":26.305,"n":2520,"o":26.4,"t":"2026-10-20T14:45:00Z","v":180922,"vw":26.413487},{"c":26.41,"h":26.58,"l":26.32,"n":3745,"o":26.5,"t":"2026-10-20T15:00:00Z","v":434313,"vw":26.467527},{"c":26.345,"h":26.53,"l":26.345,"n":2041,"o":26.42,"t":"2026-10-20T15:15:00Z","v":170499,"vw":26.443022},{"c":26.405,"h":26.425,"l":26.265,"n":2075,"o":26.345,"t":"2026-10-20T15:30:00Z","v":206589,"vw":26.3525},{"c":26.315,"h":26.405,"l":26.295,"n":1639,"o":26.405,"t":"2026-10-20T15:45:00Z","v":161089,"vw":26.340823},{"c":26.325,"h":26.35,"l":26.285,"n":2065,"o":26.32,"t":"2026-10-20T16:00:00Z","v":179198,"vw":26.319329},{"c":26.27,"h":26.34,"l":26.22,"n":1741,"o":26.325,"t":"2026-10-20T16:15:00Z","v":129890,"vw":26.273085},{"c":26.23,"h":26.285,"l":26.225,"n":1402,"o":26.27,"t":"2026-10-20T16:30:00Z","v":98153,"vw":26.256764},{"c":26.125,"h":26.27,"l":26.125,"n":1476,"o":26.235,"t":"2026-10-20T16:45:00Z","v":91895,"vw":26.211847},{"c":26.175,"h":26.195,"l":26.105,"n":1604,"o":26.13,"t":"2026-10-20T17:00:00Z","v":168504,"vw":26.155124},{"c":26.175,"h":26.18,"l":26.15,"n":1271,"o":26.175,"t":"2026-10-20T17:15:00Z","v":98627,"vw":26.166484},{"c":26.205,"h":26.21,"l":26.175,"n":1406,"o":26.179,"t":"2026-10-20T17:30:00Z","v":116543,"vw":26.191345},{"c":26.26,"h":26.27,"l":26.185,"n":1626,"o":26.205,"t":"2026-10-20T17:45:00Z","v":145343,"vw":26.221253},{"c":26.37,"h":26.385,"l":26.25,"n":2509,"o":26.255,"t":"2026-10-20T18:00:00Z","v":211464,"vw":26.317771},{"c":26.38,"h":26.4,"l":26.36,"n":1622,"o":26.375,"t":"2026-10-20T18:15:00Z","v":108127,"vw":26.380732},{"c":26.35,"h":26.41,"l":26.35,"n":1569,"o":26.385,"t":"2026-10-20T18:30:00Z","v":105971,"vw":26.377796},{"c":26.385,"h":26.4,"l":26.33,"n":1752,"o":26.35,"t":"2026-10-20T18:45:00Z","v":111456,"vw":26.373881},{"c":26.455,"h":26.48,"l":26.39,"n":2549,"o":26.39,"t":"2026-10-20T19:00:00Z","v":198900,"vw":26.453147},{"c":26.485,"h":26.51,"l":26.44,"n":2740,"o":26.455,"t":"2026-10-20T19:15:00Z","v":241098,"vw":26.473666},{"c":26.475,"h":26.5,"l":26.38,"n":3640,"o":26.485,"t":"2026-10-20T19:30:00Z","v":410472,"vw":26.441496},{"c":26.45,"h":26.51,"l":26.435,"n":8404,"o":26.475,"t":"2026-10-20T19:45:00Z","v":1226221,"vw":26.466039},{"c":26.45,"h":26.45,"l":26.45,"n":26,"o":26.45,"t":"2026-10-20T20:00:00Z","v":777198,"vw":26.45},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-20T20:15:00Z","v":126464,"vw":26.45},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-20T20:30:00Z","v":16725,"vw":26.45},{"c":26.39,"h":26.55,"l":26.38,"n":44,"o":26.55,"t":"2026-10-20T23:00:00Z","v":5161,"vw":26.438664},{"c":26.25,"h":26.4099,"l":25.845,"n":10,"o":26.4099,"t":"2026-10-20T23:15:00Z","v":2980,"vw":26.21759},{"c":26.33,"h":26.33,"l":26.33,"n":4,"o":26.33,"t":"2026-10-21T11:15:00Z","v":775,"vw":26.33},{"c":26.43,"h":26.53,"l":26.2,"n":1622,"o":26.44,"t":"2026-10-21T13:30:00Z","v":255238,"vw":26.388714},{"c":26.365,"h":26.49,"l":26.36,"n":2023,"o":26.44,"t":"2026-10-21T13:45:00Z","v":271669,"vw":26.410964},{"c":26.205,"h":26.365,"l":26.015,"n":3710,"o":26.365,"t":"2026-10-21T14:00:00Z","v":836142,"vw":26.203103},{"c":26.155,"h":26.235,"l":26.05,"n":2562,"o":26.205,"t":"2026-10-21T14:15:00Z","v":263567,"vw":26.151713},{"c":26.285,"h":26.3,"l":26.15,"n":1850,"o":26.155,"t":"2026-10-21T14:30:00Z","v":132972,"vw":26.253885},{"c":26.235,"h":26.385,"l":26.225,"n":1506,"o":26.285,"t":"2026-10-21T14:45:00Z","v":117802,"vw":26.320133},{"c":26.125,"h":26.245,"l":26.115,"n":1991,"o":26.23,"t":"2026-10-21T15:00:00Z","v":197042,"vw":26.16111},{"c":26.235,"h":26.245,"l":26.115,"n":1721,"o":26.125,"t":"2026-10-21T15:15:00Z","v":142428,"vw":26.16689},{"c":26.195,"h":26.285,"l":26.195,"n":1396,"o":26.24,"t":"2026-10-21T15:30:00Z","v":130090,"vw":26.230296},{"c":26.265,"h":26.265,"l":26.16,"n":1350,"o":26.2,"t":"2026-10-21T15:45:00Z","v":130732,"vw":26.211213},{"c":26.255,"h":26.285,"l":26.21,"n":1466,"o":26.26,"t":"2026-10-21T16:00:00Z","v":135532,"vw":26.249417},{"c":26.29,"h":26.29,"l":26.255,"n":947,"o":26.255,"t":"2026-10-21T16:15:00Z","v":61878,"vw":26.267714},{"c":26.425,"h":26.545,"l":26.28,"n":3035,"o":26.285,"t":"2026-10-21T16:30:00Z","v":273833,"vw":26.408245},{"c":26.335,"h":26.43,"l":26.335,"n":1418,"o":26.42,"t":"2026-10-21T16:45:00Z","v":115879,"vw":26.373369},{"c":26.375,"h":26.385,"l":26.3,"n":1219,"o":26.335,"t":"2026-10-21T17:00:00Z","v":78874,"vw":26.352929},{"c":26.345,"h":26.375,"l":26.325,"n":742,"o":26.375,"t":"2026-10-21T17:15:00Z","v":36257,"vw":26.343306},{"c":26.365,"h":26.39,"l":26.3311,"n":1117,"o":26.345,"t":"2026-10-21T17:30:00Z","v":75357,"vw":26.363225},{"c":26.385,"h":26.4,"l":26.365,"n":837,"o":26.365,"t":"2026-10-21T17:45:00Z","v":55811,"vw":26.386489},{"c":26.415,"h":26.415,"l":26.36,"n":1034,"o":26.385,"t":"2026-10-21T18:00:00Z","v":68415,"vw":26.380431},{"c":26.38,"h":26.415,"l":26.35,"n":1123,"o":26.415,"t":"2026-10-21T18:15:00Z","v":83633,"vw":26.38107},{"c":26.375,"h":26.415,"l":26.365,"n":1207,"o":26.375,"t":"2026-10-21T18:30:00Z","v":89606,"vw":26.384736},{"c":26.22,"h":26.39,"l":26.205,"n":2411,"o":26.375,"t":"2026-10-21T18:45:00Z","v":253700,"vw":26.277479},{"c":26.26,"h":26.28,"l":26.155,"n":4057,"o":26.22,"t":"2026-10-21T19:00:00Z","v":629025,"vw":26.232533},{"c":26.4005,"h":26.405,"l":26.25,"n":2216,"o":26.26,"t":"2026-10-21T19:15:00Z","v":164272,"vw":26.337303},{"c":26.385,"h":26.415,"l":26.37,"n":2721,"o":26.4,"t":"2026-10-21T19:30:00Z","v":201505,"vw":26.389043},{"c":26.3,"h":26.45,"l":26.295,"n":8255,"o":26.385,"t":"2026-10-21T19:45:00Z","v":971267,"vw":26.358545},{"c":26.3,"h":26.3,"l":26.3,"n":39,"o":26.3,"t":"2026-10-21T20:00:00Z","v":2096990,"vw":26.3},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-10-21T20:30:00Z","v":1475,"vw":26.3},{"c":26.0697,"h":26.09,"l":26.04,"n":11,"o":26.09,"t":"2026-10-21T23:00:00Z","v":2482,"vw":26.0628},{"c":26.05,"h":26.05,"l":26.05,"n":3,"o":26.05,"t":"2026-10-22T08:00:00Z","v":577,"vw":26.05},{"c":26.35,"h":26.54,"l":26.12,"n":2273,"o":26.14,"t":"2026-10-22T13:30:00Z","v":276979,"vw":26.369727},{"c":26.72,"h":26.76,"l":26.345,"n":2482,"o":26.35,"t":"2026-10-22T13:45:00Z","v":203744,"vw":26.60937},{"c":26.84,"h":26.895,"l":26.7,"n":2342,"o":26.72,"t":"2026-10-22T14:00:00Z","v":172068,"vw":26.790808},{"c":26.545,"h":26.88,"l":26.53,"n":2978,"o":26.835,"t":"2026-10-22T14:15:00Z","v":207598,"vw":26.723413},{"c":26.5,"h":26.56,"l":26.375,"n":3979,"o":26.55,"t":"2026-10-22T14:30:00Z","v":374517,"vw":26.465964},{"c":26.68,"h":26.7,"l":26.475,"n":2834,"o":26.51,"t":"2026-10-22T14:45:00Z","v":285306,"vw":26.611125},{"c":26.415,"h":26.695,"l":26.395,"n":2969,"o":26.67,"t":"2026-10-22T15:00:00Z","v":745562,"vw":26.45893},{"c":26.535,"h":26.585,"l":26.395,"n":2680,"o":26.415,"t":"2026-10-22T15:15:00Z","v":228653,"vw":26.48824},{"c":26.5,"h":26.6101,"l":26.48,"n":2358,"o":26.54,"t":"2026-10-22T15:30:00Z","v":209435,"vw":26.542504},{"c":26.545,"h":26.565,"l":26.505,"n":2023,"o":26.505,"t":"2026-10-22T15:45:00Z","v":235831,"vw":26.547647},{"c":26.535,"h":26.59,"l":26.515,"n":2049,"o":26.545,"t":"2026-10-22T16:00:00Z","v":209714,"vw":26.549628},{"c":26.575,"h":26.6,"l":26.525,"n":1773,"o":26.54,"t":"2026-10-22T16:15:00Z","v":204474,"vw":26.56265},{"c":26.5,"h":26.605,"l":26.485,"n":1755,"o":26.57,"t":"2026-10-22T16:30:00Z","v":138145,"vw":26.544766},{"c":26.525,"h":26.545,"l":26.45,"n":1558,"o":26.505,"t":"2026-10-22T16:45:00Z","v":103418,"vw":26.491619},{"c":26.455,"h":26.549,"l":26.43,"n":1639,"o":26.53,"t":"2026-10-22T17:00:00Z","v":129092,"vw":26.483725},{"c":26.47,"h":26.4859,"l":26.44,"n":1901,"o":26.455,"t":"2026-10-22T17:15:00Z","v":181152,"vw":26.460188},{"c":26.49,"h":26.525,"l":26.45,"n":1606,"o":26.46,"t":"2026-10-22T17:30:00Z","v":110868,"vw":26.48248},{"c":26.495,"h":26.505,"l":26.415,"n":1503,"o":26.49,"t":"2026-10-22T17:45:00Z","v":102400,"vw":26.469063},{"c":26.5,"h":26.525,"l":26.41,"n":2257,"o":26.49,"t":"2026-10-22T18:00:00Z","v":201632,"vw":26.453035},{"c":26.45,"h":26.52,"l":26.43,"n":1678,"o":26.495,"t":"2026-10-22T18:15:00Z","v":121069,"vw":26.483015},{"c":26.405,"h":26.4575,"l":26.38,"n":2653,"o":26.45,"t":"2026-10-22T18:30:00Z","v":286387,"vw":26.411763},{"c":26.385,"h":26.41,"l":26.36,"n":1976,"o":26.405,"t":"2026-10-22T18:45:00Z","v":164293,"vw":26.388262},{"c":26.465,"h":26.505,"l":26.37,"n":2324,"o":26.38,"t":"2026-10-22T19:00:00Z","v":193891,"vw":26.443766},{"c":26.495,"h":26.53,"l":26.46,"n":2183,"o":26.46,"t":"2026-10-22T19:15:00Z","v":195214,"vw":26.494357},{"c":26.505,"h":26.565,"l":26.465,"n":3756,"o":26.49,"t":"2026-10-22T19:30:00Z","v":918741,"vw":26.486155},{"c":26.535,"h":26.54,"l":26.4,"n":15023,"o":26.505,"t":"2026-10-22T19:45:00Z","v":3281990,"vw":26.492799},{"c":26.54,"h":26.54,"l":26.53,"n":46,"o":26.53,"t":"2026-10-22T20:00:00Z","v":1205982,"vw":26.53998},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-10-22T20:30:00Z","v":48532,"vw":26.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23927597583374136,"strike":35.714934944417244,"iv":0.7425081503306521,"gamma":0.03195060167682783,"theta":-0.01693367822196459,"vega":0.013062335128728272,"rho":0.0018529940130116267,"breakevenPct":35.471781915037624},{"delta":0.15,"premium":0.45691029200757066,"strike":35.77641168030283,"iv":0.887785668202664,"gamma":0.036989640165254654,"theta":-0.027013233971574176,"vega":0.017405005866672173,"rho":0.002723631934490796,"breakevenPct":36.523443753995465},{"delta":0.2,"premium":0.5132166228235626,"strike":31.732129873202428,"iv":0.6530501276761179,"gamma":0.055994635629185024,"theta":-0.023653525041277955,"vega":0.02044729787289496,"rho":0.003697554191167396,"breakevenPct":21.497160874250163},{"delta":0.25,"premium":0.683033277059095,"strike":30.78870401633836,"iv":0.6572167248024153,"gamma":0.06335049857625201,"theta":-0.0271102107486429,"vega":0.023308246743867205,"rho":0.004604684232385305,"breakevenPct":18.582280683487028},{"delta":0.3,"premium":0.8419188445667125,"strike":29.85900962861073,"iv":0.6517668500687758,"gamma":0.07149078404401651,"theta":-0.02981389270976616,"vega":0.025914305364511694,"rho":0.005519138691264975,"breakevenPct":15.677952046636934},{"delta":0.35,"premium":0.9450825309491059,"strike":28.999312242090785,"iv":0.597296423658872,"gamma":0.08362971114167814,"theta":-0.028679092159559834,"vega":0.027221045392022008,"rho":0.0064709298157863086,"breakevenPct":12.82741059924601},{"delta":0.4,"premium":1.0482462173314995,"strike":28.139614855570837,"iv":0.5428259972489683,"gamma":0.09576863823933976,"theta":-0.027544291609353507,"vega":0.028527785419532325,"rho":0.007422720940307643,"breakevenPct":9.97686915185508},{"delta":0.45,"premium":1.2027274598600248,"strike":27.36825854261013,"iv":0.5062469740634006,"gamma":0.10364067517496912,"theta":-0.02678431453272952,"vega":0.02935244956772334,"rho":0.008341310239756813,"breakevenPct":7.652547108026199},{"delta":0.5,"premium":1.5063503499382462,"strike":26.85364347468094,"iv":0.5216648414985591,"gamma":0.09911206257719227,"theta":-0.0271136681762042,"vega":0.028776080691642652,"rho":0.009163406735090002,"breakevenPct":6.8575502057994955},{"delta":0.55,"premium":1.8099732400164679,"strike":26.339028406751748,"iv":0.5370827089337176,"gamma":0.0945834499794154,"theta":-0.027443021819678882,"vega":0.02819971181556196,"rho":0.009985503230423192,"breakevenPct":6.062553303572791},{"delta":0.6,"premium":2.113596130094689,"strike":25.82441333882256,"iv":0.5525005763688761,"gamma":0.09005483738163854,"theta":-0.02777237546315356,"vega":0.02762334293948127,"rho":0.010807599725756381,"breakevenPct":5.267556401346089},{"delta":0.65,"premium":2.4172190201729107,"strike":25.30979827089337,"iv":0.5679184438040346,"gamma":0.08552622478386167,"theta":-0.02810172910662824,"vega":0.027046974063400578,"rho":0.011629696221089572,"breakevenPct":4.472559499119384},{"delta":0.7,"premium":2.7246671887235703,"strike":24.805207517619422,"iv":0.5640709866875491,"gamma":0.07955865309318717,"theta":-0.026788410336726708,"vega":0.025352036021926396,"rho":0.012450577208587775,"breakevenPct":3.7297464443971133},{"delta":0.75,"premium":3.0379013312451058,"strike":24.315779169929524,"iv":0.5310835160532499,"gamma":0.07141456538762725,"theta":-0.022990446358653095,"vega":0.021965191855912298,"rho":0.013269619664134568,"breakevenPct":3.0658647369051613},{"delta":0.8,"premium":3.351135473766641,"strike":23.826350822239625,"iv":0.4980960454189507,"gamma":0.06327047768206734,"theta":-0.01919248238057948,"vega":0.018578347689898196,"rho":0.01408866211968136,"breakevenPct":2.40198302941321},{"delta":0.85,"premium":3.6643696162881754,"strike":23.336922474549727,"iv":0.46510857478465156,"gamma":0.05512638997650744,"theta":-0.015394518402505874,"vega":0.015191503523884105,"rho":0.01490770457522815,"breakevenPct":1.7381013219212598},{"delta":0.9,"premium":3.9776037588097104,"strike":22.84749412685983,"iv":0.4321211041503524,"gamma":0.04698230227094753,"theta":-0.011596554424432259,"vega":0.011804659357870005,"rho":0.015726747030774944,"breakevenPct":1.0742196144293081}],"put":[{"delta":0.1,"premium":0.375,"strike":19.553366044375004,"iv":0.9554884957060596,"gamma":0.02504707626415727,"theta":-0.02106873082482355,"vega":0.013086156337048559,"rho":-0.0024538585653406473,"breakevenPct":27.737882274397126},{"delta":0.15,"premium":0.46603814774530605,"strike":21.820762954906122,"iv":0.7448617517969313,"gamma":0.042781560573833026,"theta":-0.021354834040525045,"vega":0.017294253643783425,"rho":-0.0035985195418572384,"breakevenPct":19.53758550429233},{"delta":0.2,"premium":0.6508849557522124,"strike":22.986725663716815,"iv":0.6863663716814159,"gamma":0.05308053097345133,"theta":-0.023469026548672566,"vega":0.020374336283185843,"rho":-0.004812438549402307,"breakevenPct":15.840841341504886},{"delta":0.25,"premium":0.8794985250737462,"strike":23.724188790560472,"iv":0.686012389380531,"gamma":0.059717699115044244,"theta":-0.02630088495575221,"vega":0.022911209439528023,"rho":-0.00605959364690227,"breakevenPct":13.923548359130644},{"delta":0.3,"premium":1.10811209439528,"strike":24.46165191740413,"iv":0.685658407079646,"gamma":0.06635486725663717,"theta":-0.029132743362831857,"vega":0.025448082595870208,"rho":-0.007306748744402233,"breakevenPct":12.0062553767564},{"delta":0.35,"premium":1.3402173913043476,"strike":25.163043478260867,"iv":0.6795369565217392,"gamma":0.07236086956521738,"theta":-0.03103695652173913,"vega":0.027456521739130435,"rho":-0.008555898652034342,"breakevenPct":10.238032829854847},{"delta":0.4,"premium":1.5817632850241545,"strike":25.766908212560388,"iv":0.6578219806763285,"gamma":0.07666038647342995,"theta":-0.030433091787439612,"vega":0.02803623188405797,"rho":-0.009810441935208922,"breakevenPct":8.872852571453526},{"delta":0.45,"premium":1.8233091787439615,"strike":26.370772946859905,"iv":0.6361070048309179,"gamma":0.08095990338164251,"theta":-0.029829227053140096,"vega":0.028615942028985507,"rho":-0.0110649852183835,"breakevenPct":7.507672313052206},{"delta":0.5,"premium":2.064855072463768,"strike":26.97463768115942,"iv":0.6143920289855073,"gamma":0.08525942028985507,"theta":-0.02922536231884058,"vega":0.029195652173913046,"rho":-0.012319528501558078,"breakevenPct":6.142492054650887},{"delta":0.55,"premium":2.3760424286759334,"strike":27.618873445501098,"iv":0.6023756400877835,"gamma":0.08783979517190928,"theta":-0.028842648134601318,"vega":0.029557351865398682,"rho":-0.013626315446136203,"breakevenPct":4.887599785888594},{"delta":0.6,"premium":3.153291880029261,"strike":28.533284564740306,"iv":0.6552651792245794,"gamma":0.07891514264813461,"theta":-0.02993994147768837,"vega":0.02846005852231163,"rho":-0.015282733047799577,"breakevenPct":4.370788678556713},{"delta":0.65,"premium":3.9305413313825897,"strike":29.447695683979518,"iv":0.7081547183613752,"gamma":0.06999049012435991,"theta":-0.03103723482077542,"vega":0.02736276517922458,"rho":-0.016939150649462956,"breakevenPct":3.8539775712248305},{"delta":0.7,"premium":5.0080106809078755,"strike":30.660881174899863,"iv":0.774518691588785,"gamma":0.06029105473965289,"theta":-0.03188504672897196,"vega":0.025854072096128174,"rho":-0.01883221919925714,"breakevenPct":3.342613059562957},{"delta":0.75,"premium":6.543391188251002,"strike":32.329773030707614,"iv":0.8614345794392523,"gamma":0.04940987983978638,"theta":-0.032352336448598126,"vega":0.02371789052069426,"rho":-0.02108624020529125,"breakevenPct":2.8395559817007894},{"delta":0.8,"premium":7.7095289079229135,"strike":33.70182012847966,"iv":0.8580414346895074,"gamma":0.04291584582441113,"theta":-0.027496573875802996,"vega":0.020663704496788008,"rho":-0.023054395602600766,"breakevenPct":2.0637105480152744},{"delta":0.85,"premium":9.060416666666658,"strike":35.26041666666666,"iv":0.8595395833333328,"gamma":0.0363291666666667,"theta":-0.02240833333333333,"vega":0.017475000000000004,"rho":-0.025168959736155506,"breakevenPct":1.2810851544837976}]},"raw":{"call":[{"delta":0.1,"premium":0.23927597583374136,"strike":35.714934944417244,"iv":0.7425081503306521,"gamma":0.03195060167682783,"theta":-0.01693367822196459,"vega":0.013062335128728272,"rho":0.0018529940130116267,"breakevenPct":35.471781915037624},{"delta":0.15,"premium":0.45691029200757066,"strike":35.77641168030283,"iv":0.887785668202664,"gamma":0.036989640165254654,"theta":-0.027013233971574176,"vega":0.017405005866672173,"rho":0.002723631934490796,"breakevenPct":36.523443753995465},{"delta":0.2,"premium":0.5132166228235626,"strike":31.732129873202428,"iv":0.6530501276761179,"gamma":0.055994635629185024,"theta":-0.023653525041277955,"vega":0.02044729787289496,"rho":0.003697554191167396,"breakevenPct":21.497160874250163},{"delta":0.25,"premium":0.683033277059095,"strike":30.78870401633836,"iv":0.6572167248024153,"gamma":0.06335049857625201,"theta":-0.0271102107486429,"vega":0.023308246743867205,"rho":0.004604684232385305,"breakevenPct":18.582280683487028},{"delta":0.3,"premium":0.8419188445667125,"strike":29.85900962861073,"iv":0.6517668500687758,"gamma":0.07149078404401651,"theta":-0.02981389270976616,"vega":0.025914305364511694,"rho":0.005519138691264975,"breakevenPct":15.677952046636934},{"delta":0.35,"premium":0.9450825309491059,"strike":28.999312242090785,"iv":0.597296423658872,"gamma":0.08362971114167814,"theta":-0.028679092159559834,"vega":0.027221045392022008,"rho":0.0064709298157863086,"breakevenPct":12.82741059924601},{"delta":0.4,"premium":1.0482462173314995,"strike":28.139614855570837,"iv":0.5428259972489683,"gamma":0.09576863823933976,"theta":-0.027544291609353507,"vega":0.028527785419532325,"rho":0.007422720940307643,"breakevenPct":9.97686915185508},{"delta":0.45,"premium":1.2027274598600248,"strike":27.36825854261013,"iv":0.5062469740634006,"gamma":0.10364067517496912,"theta":-0.02678431453272952,"vega":0.02935244956772334,"rho":0.008341310239756813,"breakevenPct":7.652547108026199},{"delta":0.5,"premium":1.5063503499382462,"strike":26.85364347468094,"iv":0.5216648414985591,"gamma":0.09911206257719227,"theta":-0.0271136681762042,"vega":0.028776080691642652,"rho":0.009163406735090002,"breakevenPct":6.8575502057994955},{"delta":0.55,"premium":1.8099732400164679,"strike":26.339028406751748,"iv":0.5370827089337176,"gamma":0.0945834499794154,"theta":-0.027443021819678882,"vega":0.02819971181556196,"rho":0.009985503230423192,"breakevenPct":6.062553303572791},{"delta":0.6,"premium":2.113596130094689,"strike":25.82441333882256,"iv":0.5525005763688761,"gamma":0.09005483738163854,"theta":-0.02777237546315356,"vega":0.02762334293948127,"rho":0.010807599725756381,"breakevenPct":5.267556401346089},{"delta":0.65,"premium":2.4172190201729107,"strike":25.30979827089337,"iv":0.5679184438040346,"gamma":0.08552622478386167,"theta":-0.02810172910662824,"vega":0.027046974063400578,"rho":0.011629696221089572,"breakevenPct":4.472559499119384},{"delta":0.7,"premium":2.7246671887235703,"strike":24.805207517619422,"iv":0.5640709866875491,"gamma":0.07955865309318717,"theta":-0.026788410336726708,"vega":0.025352036021926396,"rho":0.012450577208587775,"breakevenPct":3.7297464443971133},{"delta":0.75,"premium":3.0379013312451058,"strike":24.315779169929524,"iv":0.5310835160532499,"gamma":0.07141456538762725,"theta":-0.022990446358653095,"vega":0.021965191855912298,"rho":0.013269619664134568,"breakevenPct":3.0658647369051613},{"delta":0.8,"premium":3.351135473766641,"strike":23.826350822239625,"iv":0.4980960454189507,"gamma":0.06327047768206734,"theta":-0.01919248238057948,"vega":0.018578347689898196,"rho":0.01408866211968136,"breakevenPct":2.40198302941321},{"delta":0.85,"premium":3.6643696162881754,"strike":23.336922474549727,"iv":0.46510857478465156,"gamma":0.05512638997650744,"theta":-0.015394518402505874,"vega":0.015191503523884105,"rho":0.01490770457522815,"breakevenPct":1.7381013219212598},{"delta":0.9,"premium":3.9776037588097104,"strike":22.84749412685983,"iv":0.4321211041503524,"gamma":0.04698230227094753,"theta":-0.011596554424432259,"vega":0.011804659357870005,"rho":0.015726747030774944,"breakevenPct":1.0742196144293081}],"put":[{"delta":0.1,"premium":0.375,"strike":19.553366044375004,"iv":0.9554884957060596,"gamma":0.02504707626415727,"theta":-0.02106873082482355,"vega":0.013086156337048559,"rho":-0.0024538585653406473,"breakevenPct":27.737882274397126},{"delta":0.15,"premium":0.46603814774530605,"strike":21.820762954906122,"iv":0.7448617517969313,"gamma":0.042781560573833026,"theta":-0.021354834040525045,"vega":0.017294253643783425,"rho":-0.0035985195418572384,"breakevenPct":19.53758550429233},{"delta":0.2,"premium":0.6508849557522124,"strike":22.986725663716815,"iv":0.6863663716814159,"gamma":0.05308053097345133,"theta":-0.023469026548672566,"vega":0.020374336283185843,"rho":-0.004812438549402307,"breakevenPct":15.840841341504886},{"delta":0.25,"premium":0.8794985250737462,"strike":23.724188790560472,"iv":0.686012389380531,"gamma":0.059717699115044244,"theta":-0.02630088495575221,"vega":0.022911209439528023,"rho":-0.00605959364690227,"breakevenPct":13.923548359130644},{"delta":0.3,"premium":1.10811209439528,"strike":24.46165191740413,"iv":0.685658407079646,"gamma":0.06635486725663717,"theta":-0.029132743362831857,"vega":0.025448082595870208,"rho":-0.007306748744402233,"breakevenPct":12.0062553767564},{"delta":0.35,"premium":1.3402173913043476,"strike":25.163043478260867,"iv":0.6795369565217392,"gamma":0.07236086956521738,"theta":-0.03103695652173913,"vega":0.027456521739130435,"rho":-0.008555898652034342,"breakevenPct":10.238032829854847},{"delta":0.4,"premium":1.5817632850241545,"strike":25.766908212560388,"iv":0.6578219806763285,"gamma":0.07666038647342995,"theta":-0.030433091787439612,"vega":0.02803623188405797,"rho":-0.009810441935208922,"breakevenPct":8.872852571453526},{"delta":0.45,"premium":1.8233091787439615,"strike":26.370772946859905,"iv":0.6361070048309179,"gamma":0.08095990338164251,"theta":-0.029829227053140096,"vega":0.028615942028985507,"rho":-0.0110649852183835,"breakevenPct":7.507672313052206},{"delta":0.5,"premium":2.064855072463768,"strike":26.97463768115942,"iv":0.6143920289855073,"gamma":0.08525942028985507,"theta":-0.02922536231884058,"vega":0.029195652173913046,"rho":-0.012319528501558078,"breakevenPct":6.142492054650887},{"delta":0.55,"premium":2.3760424286759334,"strike":27.618873445501098,"iv":0.6023756400877835,"gamma":0.08783979517190928,"theta":-0.028842648134601318,"vega":0.029557351865398682,"rho":-0.013626315446136203,"breakevenPct":4.887599785888594},{"delta":0.6,"premium":3.153291880029261,"strike":28.533284564740306,"iv":0.6552651792245794,"gamma":0.07891514264813461,"theta":-0.02993994147768837,"vega":0.02846005852231163,"rho":-0.015282733047799577,"breakevenPct":4.370788678556713},{"delta":0.65,"premium":3.9305413313825897,"strike":29.447695683979518,"iv":0.7081547183613752,"gamma":0.06999049012435991,"theta":-0.03103723482077542,"vega":0.02736276517922458,"rho":-0.016939150649462956,"breakevenPct":3.8539775712248305},{"delta":0.7,"premium":5.0080106809078755,"strike":30.660881174899863,"iv":0.774518691588785,"gamma":0.06029105473965289,"theta":-0.03188504672897196,"vega":0.025854072096128174,"rho":-0.01883221919925714,"breakevenPct":3.342613059562957},{"delta":0.75,"premium":6.543391188251002,"strike":32.329773030707614,"iv":0.8614345794392523,"gamma":0.04940987983978638,"theta":-0.032352336448598126,"vega":0.02371789052069426,"rho":-0.02108624020529125,"breakevenPct":2.8395559817007894},{"delta":0.8,"premium":7.7095289079229135,"strike":33.70182012847966,"iv":0.8580414346895074,"gamma":0.04291584582441113,"theta":-0.027496573875802996,"vega":0.020663704496788008,"rho":-0.023054395602600766,"breakevenPct":2.0637105480152744},{"delta":0.85,"premium":9.060416666666658,"strike":35.26041666666666,"iv":0.8595395833333328,"gamma":0.0363291666666667,"theta":-0.02240833333333333,"vega":0.017475000000000004,"rho":-0.025168959736155506,"breakevenPct":1.2810851544837976}]}},"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"}}