{"symbol":"OTEX","url":"https://intraalpha.com/companies/OTEX","capturedAt":"2026-10-22T23:50:34.229Z","state":"partial","quote":{"symbol":"OTEX","last_price":27.94,"prev_close":26.75,"regular_close":27.94,"change":1.19,"change_pct":4.4486,"regular_change":1.19,"regular_change_pct":4.4486,"extended_change":0,"extended_change_pct":0,"bid":27.64,"ask":27.94,"bid_size":100,"ask_size":300,"volume":1916971,"vwap":27.638791,"open":26.91,"high":27.95,"low":26.87,"close":27.94,"trade_count":21896,"last_trade_at":"2026-10-22T20:00:02.322316753Z","last_quote_at":"2026-10-22T20:14:42.245428343Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:33.645601053-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:08.855Z","bars":[{"c":24.97,"h":24.97,"l":24.97,"n":2,"o":24.97,"t":"2026-10-15T11:05:00Z","v":292,"vw":24.97},{"c":25,"h":25,"l":25,"n":4,"o":25,"t":"2026-10-15T12:00:00Z","v":317,"vw":25},{"c":24.925,"h":25,"l":24.9,"n":25,"o":25,"t":"2026-10-15T12:55:00Z","v":1714,"vw":24.94853},{"c":25.27,"h":25.33,"l":24.95,"n":297,"o":24.95,"t":"2026-10-15T13:30:00Z","v":26866,"vw":25.138464},{"c":25.56,"h":25.58,"l":25.305,"n":264,"o":25.305,"t":"2026-10-15T13:35:00Z","v":16753,"vw":25.46302},{"c":25.345,"h":25.525,"l":25.28,"n":366,"o":25.51,"t":"2026-10-15T13:40:00Z","v":28265,"vw":25.362606},{"c":25.34,"h":25.44,"l":25.33,"n":324,"o":25.345,"t":"2026-10-15T13:45:00Z","v":33106,"vw":25.388223},{"c":25.39,"h":25.45,"l":25.35,"n":171,"o":25.35,"t":"2026-10-15T13:50:00Z","v":10729,"vw":25.404119},{"c":25.385,"h":25.44,"l":25.34,"n":539,"o":25.405,"t":"2026-10-15T13:55:00Z","v":47887,"vw":25.402151},{"c":25.43,"h":25.515,"l":25.37,"n":1444,"o":25.4,"t":"2026-10-15T14:00:00Z","v":167423,"vw":25.451313},{"c":25.475,"h":25.475,"l":25.41,"n":323,"o":25.435,"t":"2026-10-15T14:05:00Z","v":27750,"vw":25.4514},{"c":25.56,"h":25.565,"l":25.445,"n":1112,"o":25.48,"t":"2026-10-15T14:10:00Z","v":120845,"vw":25.509624},{"c":25.43,"h":25.59,"l":25.42,"n":287,"o":25.56,"t":"2026-10-15T14:15:00Z","v":22614,"vw":25.506718},{"c":25.44,"h":25.48,"l":25.375,"n":278,"o":25.42,"t":"2026-10-15T14:20:00Z","v":22850,"vw":25.428394},{"c":25.395,"h":25.455,"l":25.395,"n":263,"o":25.455,"t":"2026-10-15T14:25:00Z","v":20745,"vw":25.431705},{"c":25.45,"h":25.51,"l":25.415,"n":214,"o":25.415,"t":"2026-10-15T14:30:00Z","v":14795,"vw":25.470917},{"c":25.445,"h":25.47,"l":25.38,"n":178,"o":25.455,"t":"2026-10-15T14:35:00Z","v":12248,"vw":25.41217},{"c":25.395,"h":25.46,"l":25.375,"n":440,"o":25.46,"t":"2026-10-15T14:40:00Z","v":38987,"vw":25.406963},{"c":25.28,"h":25.4,"l":25.25,"n":265,"o":25.39,"t":"2026-10-15T14:45:00Z","v":21964,"vw":25.316205},{"c":25.31,"h":25.33,"l":25.265,"n":349,"o":25.28,"t":"2026-10-15T14:50:00Z","v":37412,"vw":25.313317},{"c":25.4,"h":25.405,"l":25.29,"n":435,"o":25.31,"t":"2026-10-15T14:55:00Z","v":36275,"vw":25.342677},{"c":25.425,"h":25.46,"l":25.395,"n":549,"o":25.395,"t":"2026-10-15T15:00:00Z","v":49384,"vw":25.433213},{"c":25.415,"h":25.43,"l":25.395,"n":415,"o":25.42,"t":"2026-10-15T15:05:00Z","v":28866,"vw":25.415218},{"c":25.43,"h":25.48,"l":25.43,"n":586,"o":25.43,"t":"2026-10-15T15:10:00Z","v":40220,"vw":25.459129},{"c":25.365,"h":25.425,"l":25.35,"n":847,"o":25.4,"t":"2026-10-15T15:15:00Z","v":74214,"vw":25.378607},{"c":25.4,"h":25.415,"l":25.35,"n":675,"o":25.37,"t":"2026-10-15T15:20:00Z","v":43668,"vw":25.369852},{"c":25.54,"h":25.545,"l":25.365,"n":1233,"o":25.4,"t":"2026-10-15T15:25:00Z","v":105958,"vw":25.46665},{"c":25.49,"h":25.535,"l":25.4745,"n":295,"o":25.53,"t":"2026-10-15T15:30:00Z","v":15858,"vw":25.508917},{"c":25.54,"h":25.545,"l":25.48,"n":186,"o":25.49,"t":"2026-10-15T15:35:00Z","v":9479,"vw":25.515091},{"c":25.495,"h":25.54,"l":25.48,"n":198,"o":25.53,"t":"2026-10-15T15:40:00Z","v":9511,"vw":25.505056},{"c":25.495,"h":25.515,"l":25.475,"n":394,"o":25.49,"t":"2026-10-15T15:45:00Z","v":24404,"vw":25.50232},{"c":25.49,"h":25.52,"l":25.46,"n":214,"o":25.4913,"t":"2026-10-15T15:50:00Z","v":12733,"vw":25.484971},{"c":25.42,"h":25.46,"l":25.41,"n":187,"o":25.46,"t":"2026-10-15T15:55:00Z","v":9290,"vw":25.428906},{"c":25.31,"h":25.43,"l":25.31,"n":179,"o":25.43,"t":"2026-10-15T16:00:00Z","v":9680,"vw":25.366122},{"c":25.25,"h":25.33,"l":25.25,"n":211,"o":25.32,"t":"2026-10-15T16:05:00Z","v":12568,"vw":25.28152},{"c":25.21,"h":25.31,"l":25.165,"n":606,"o":25.24,"t":"2026-10-15T16:10:00Z","v":58219,"vw":25.234392},{"c":25.2403,"h":25.2403,"l":25.2,"n":185,"o":25.2,"t":"2026-10-15T16:15:00Z","v":9683,"vw":25.23153},{"c":25.25,"h":25.25,"l":25.225,"n":198,"o":25.24,"t":"2026-10-15T16:20:00Z","v":9474,"vw":25.241531},{"c":25.29,"h":25.29,"l":25.24,"n":223,"o":25.255,"t":"2026-10-15T16:25:00Z","v":14912,"vw":25.26847},{"c":25.22,"h":25.29,"l":25.22,"n":213,"o":25.29,"t":"2026-10-15T16:30:00Z","v":15000,"vw":25.26784},{"c":25.29,"h":25.29,"l":25.215,"n":304,"o":25.23,"t":"2026-10-15T16:35:00Z","v":20292,"vw":25.251955},{"c":25.34,"h":25.34,"l":25.29,"n":189,"o":25.29,"t":"2026-10-15T16:40:00Z","v":14207,"vw":25.309282},{"c":25.4,"h":25.41,"l":25.33,"n":160,"o":25.33,"t":"2026-10-15T16:45:00Z","v":8872,"vw":25.382667},{"c":25.365,"h":25.42,"l":25.365,"n":229,"o":25.4,"t":"2026-10-15T16:50:00Z","v":12937,"vw":25.397667},{"c":25.47,"h":25.49,"l":25.375,"n":212,"o":25.38,"t":"2026-10-15T16:55:00Z","v":13066,"vw":25.457153},{"c":25.44,"h":25.485,"l":25.44,"n":119,"o":25.48,"t":"2026-10-15T17:00:00Z","v":6594,"vw":25.457194},{"c":25.39,"h":25.43,"l":25.38,"n":184,"o":25.43,"t":"2026-10-15T17:05:00Z","v":12699,"vw":25.400714},{"c":25.46,"h":25.46,"l":25.38,"n":171,"o":25.39,"t":"2026-10-15T17:10:00Z","v":9196,"vw":25.415539},{"c":25.42,"h":25.465,"l":25.405,"n":183,"o":25.46,"t":"2026-10-15T17:15:00Z","v":9234,"vw":25.438931},{"c":25.42,"h":25.44,"l":25.415,"n":127,"o":25.415,"t":"2026-10-15T17:20:00Z","v":7105,"vw":25.428317},{"c":25.46,"h":25.4651,"l":25.41,"n":169,"o":25.42,"t":"2026-10-15T17:25:00Z","v":10377,"vw":25.436715},{"c":25.61,"h":25.61,"l":25.46,"n":350,"o":25.46,"t":"2026-10-15T17:30:00Z","v":23572,"vw":25.537793},{"c":25.64,"h":25.64,"l":25.56,"n":236,"o":25.62,"t":"2026-10-15T17:35:00Z","v":13974,"vw":25.59309},{"c":25.62,"h":25.64,"l":25.605,"n":171,"o":25.635,"t":"2026-10-15T17:40:00Z","v":7967,"vw":25.61875},{"c":25.63,"h":25.65,"l":25.605,"n":187,"o":25.605,"t":"2026-10-15T17:45:00Z","v":9756,"vw":25.622457},{"c":25.61,"h":25.64,"l":25.61,"n":209,"o":25.625,"t":"2026-10-15T17:50:00Z","v":9273,"vw":25.628437},{"c":25.63,"h":25.64,"l":25.595,"n":179,"o":25.61,"t":"2026-10-15T17:55:00Z","v":8827,"vw":25.613095},{"c":25.6,"h":25.66,"l":25.6,"n":200,"o":25.63,"t":"2026-10-15T18:00:00Z","v":9516,"vw":25.634442},{"c":25.61,"h":25.6276,"l":25.58,"n":213,"o":25.605,"t":"2026-10-15T18:05:00Z","v":12034,"vw":25.599747},{"c":25.585,"h":25.62,"l":25.575,"n":257,"o":25.615,"t":"2026-10-15T18:10:00Z","v":14409,"vw":25.605405},{"c":25.56,"h":25.605,"l":25.555,"n":246,"o":25.585,"t":"2026-10-15T18:15:00Z","v":15720,"vw":25.584478},{"c":25.525,"h":25.56,"l":25.525,"n":226,"o":25.555,"t":"2026-10-15T18:20:00Z","v":10765,"vw":25.532295},{"c":25.495,"h":25.535,"l":25.495,"n":237,"o":25.525,"t":"2026-10-15T18:25:00Z","v":11689,"vw":25.517397},{"c":25.54,"h":25.56,"l":25.475,"n":269,"o":25.49,"t":"2026-10-15T18:30:00Z","v":14580,"vw":25.518656},{"c":25.515,"h":25.57,"l":25.515,"n":212,"o":25.53,"t":"2026-10-15T18:35:00Z","v":13058,"vw":25.544624},{"c":25.545,"h":25.5499,"l":25.5,"n":547,"o":25.515,"t":"2026-10-15T18:40:00Z","v":70867,"vw":25.522486},{"c":25.595,"h":25.595,"l":25.535,"n":313,"o":25.545,"t":"2026-10-15T18:45:00Z","v":21307,"vw":25.560758},{"c":25.58,"h":25.595,"l":25.58,"n":194,"o":25.59,"t":"2026-10-15T18:50:00Z","v":9331,"vw":25.586161},{"c":25.635,"h":25.64,"l":25.585,"n":398,"o":25.585,"t":"2026-10-15T18:55:00Z","v":36687,"vw":25.60064},{"c":25.68,"h":25.68,"l":25.595,"n":501,"o":25.63,"t":"2026-10-15T19:00:00Z","v":33417,"vw":25.624802},{"c":25.645,"h":25.69,"l":25.63,"n":358,"o":25.69,"t":"2026-10-15T19:05:00Z","v":24442,"vw":25.651459},{"c":25.68,"h":25.685,"l":25.64,"n":350,"o":25.645,"t":"2026-10-15T19:10:00Z","v":22497,"vw":25.65702},{"c":25.691,"h":25.695,"l":25.65,"n":254,"o":25.685,"t":"2026-10-15T19:15:00Z","v":10314,"vw":25.672067},{"c":25.68,"h":25.705,"l":25.68,"n":295,"o":25.685,"t":"2026-10-15T19:20:00Z","v":13470,"vw":25.690875},{"c":25.67,"h":25.705,"l":25.665,"n":323,"o":25.67,"t":"2026-10-15T19:25:00Z","v":14918,"vw":25.68505},{"c":25.71,"h":25.71,"l":25.665,"n":316,"o":25.67,"t":"2026-10-15T19:30:00Z","v":19961,"vw":25.696505},{"c":25.74,"h":25.775,"l":25.68,"n":457,"o":25.71,"t":"2026-10-15T19:35:00Z","v":33338,"vw":25.743485},{"c":25.78,"h":25.78,"l":25.7128,"n":453,"o":25.74,"t":"2026-10-15T19:40:00Z","v":28737,"vw":25.740348},{"c":25.825,"h":25.835,"l":25.765,"n":672,"o":25.775,"t":"2026-10-15T19:45:00Z","v":89234,"vw":25.805125},{"c":25.8,"h":25.81,"l":25.735,"n":1608,"o":25.81,"t":"2026-10-15T19:50:00Z","v":130648,"vw":25.779824},{"c":25.83,"h":25.84,"l":25.735,"n":2318,"o":25.8,"t":"2026-10-15T19:55:00Z","v":200391,"vw":25.796301},{"c":25.83,"h":25.83,"l":25.83,"n":18,"o":25.83,"t":"2026-10-15T20:00:00Z","v":157412,"vw":25.83},{"c":25.9953,"h":25.9953,"l":25.9953,"n":1,"o":25.9953,"t":"2026-10-15T20:25:00Z","v":116,"vw":25.9953},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-15T22:20:00Z","v":500,"vw":25.8},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-16T11:55:00Z","v":200,"vw":25.86},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-16T13:25:00Z","v":100,"vw":25.99},{"c":26.055,"h":26.17,"l":26,"n":261,"o":26.03,"t":"2026-10-16T13:30:00Z","v":58794,"vw":26.064731},{"c":25.981,"h":26.11,"l":25.94,"n":187,"o":26.05,"t":"2026-10-16T13:35:00Z","v":10371,"vw":26.039712},{"c":26.03,"h":26.105,"l":25.95,"n":119,"o":25.96,"t":"2026-10-16T13:40:00Z","v":9456,"vw":26.045646},{"c":25.96,"h":26.02,"l":25.925,"n":172,"o":26.02,"t":"2026-10-16T13:45:00Z","v":12317,"vw":25.96072},{"c":26.07,"h":26.105,"l":25.99,"n":131,"o":25.99,"t":"2026-10-16T13:50:00Z","v":9860,"vw":26.065439},{"c":25.95,"h":26.106,"l":25.94,"n":177,"o":26.105,"t":"2026-10-16T13:55:00Z","v":14010,"vw":26.047458},{"c":25.805,"h":25.98,"l":25.79,"n":150,"o":25.96,"t":"2026-10-16T14:00:00Z","v":6527,"vw":25.879091},{"c":25.66,"h":25.81,"l":25.64,"n":343,"o":25.81,"t":"2026-10-16T14:05:00Z","v":21927,"vw":25.65939},{"c":25.56,"h":25.67,"l":25.55,"n":184,"o":25.63,"t":"2026-10-16T14:10:00Z","v":9219,"vw":25.600266},{"c":25.63,"h":25.67,"l":25.555,"n":164,"o":25.57,"t":"2026-10-16T14:15:00Z","v":8433,"vw":25.605454},{"c":25.635,"h":25.71,"l":25.63,"n":137,"o":25.675,"t":"2026-10-16T14:20:00Z","v":7192,"vw":25.676675},{"c":25.48,"h":25.62,"l":25.48,"n":170,"o":25.62,"t":"2026-10-16T14:25:00Z","v":7282,"vw":25.558789},{"c":25.55,"h":25.56,"l":25.365,"n":282,"o":25.49,"t":"2026-10-16T14:30:00Z","v":16166,"vw":25.437616},{"c":25.49,"h":25.585,"l":25.49,"n":206,"o":25.55,"t":"2026-10-16T14:35:00Z","v":20655,"vw":25.557235},{"c":25.6,"h":25.6,"l":25.455,"n":136,"o":25.48,"t":"2026-10-16T14:40:00Z","v":6327,"vw":25.534408},{"c":25.72,"h":25.74,"l":25.585,"n":225,"o":25.61,"t":"2026-10-16T14:45:00Z","v":22233,"vw":25.706952},{"c":25.62,"h":25.745,"l":25.62,"n":187,"o":25.725,"t":"2026-10-16T14:50:00Z","v":9268,"vw":25.684035},{"c":25.575,"h":25.62,"l":25.57,"n":206,"o":25.62,"t":"2026-10-16T14:55:00Z","v":9057,"vw":25.588138},{"c":25.54,"h":25.59,"l":25.485,"n":166,"o":25.575,"t":"2026-10-16T15:00:00Z","v":9107,"vw":25.552958},{"c":25.385,"h":25.53,"l":25.38,"n":106,"o":25.53,"t":"2026-10-16T15:05:00Z","v":5462,"vw":25.451118},{"c":25.435,"h":25.44,"l":25.37,"n":247,"o":25.385,"t":"2026-10-16T15:10:00Z","v":20758,"vw":25.395891},{"c":25.41,"h":25.44,"l":25.4,"n":160,"o":25.42,"t":"2026-10-16T15:15:00Z","v":6276,"vw":25.422998},{"c":25.41,"h":25.445,"l":25.39,"n":125,"o":25.42,"t":"2026-10-16T15:20:00Z","v":4756,"vw":25.418765},{"c":25.37,"h":25.42,"l":25.365,"n":127,"o":25.41,"t":"2026-10-16T15:25:00Z","v":4704,"vw":25.394018},{"c":25.35,"h":25.36,"l":25.33,"n":139,"o":25.34,"t":"2026-10-16T15:30:00Z","v":5895,"vw":25.349531},{"c":25.335,"h":25.355,"l":25.335,"n":85,"o":25.355,"t":"2026-10-16T15:35:00Z","v":3678,"vw":25.343207},{"c":25.31,"h":25.35,"l":25.29,"n":172,"o":25.35,"t":"2026-10-16T15:40:00Z","v":8280,"vw":25.325251},{"c":25.33,"h":25.37,"l":25.325,"n":143,"o":25.33,"t":"2026-10-16T15:45:00Z","v":6524,"vw":25.343473},{"c":25.26,"h":25.335,"l":25.255,"n":120,"o":25.335,"t":"2026-10-16T15:50:00Z","v":5309,"vw":25.283814},{"c":25.18,"h":25.27,"l":25.16,"n":332,"o":25.27,"t":"2026-10-16T15:55:00Z","v":26161,"vw":25.213763},{"c":25.215,"h":25.235,"l":25.09,"n":411,"o":25.17,"t":"2026-10-16T16:00:00Z","v":26566,"vw":25.16725},{"c":25.265,"h":25.28,"l":25.215,"n":143,"o":25.215,"t":"2026-10-16T16:05:00Z","v":6102,"vw":25.242224},{"c":25.305,"h":25.305,"l":25.22,"n":133,"o":25.25,"t":"2026-10-16T16:10:00Z","v":6251,"vw":25.251869},{"c":25.305,"h":25.325,"l":25.28,"n":351,"o":25.31,"t":"2026-10-16T16:15:00Z","v":24961,"vw":25.293919},{"c":25.435,"h":25.435,"l":25.3,"n":498,"o":25.3,"t":"2026-10-16T16:20:00Z","v":44210,"vw":25.373861},{"c":25.495,"h":25.5,"l":25.37,"n":504,"o":25.43,"t":"2026-10-16T16:25:00Z","v":45580,"vw":25.422189},{"c":25.44,"h":25.52,"l":25.405,"n":529,"o":25.49,"t":"2026-10-16T16:30:00Z","v":43718,"vw":25.477307},{"c":25.42,"h":25.45,"l":25.42,"n":130,"o":25.44,"t":"2026-10-16T16:35:00Z","v":8728,"vw":25.432385},{"c":25.47,"h":25.47,"l":25.375,"n":182,"o":25.41,"t":"2026-10-16T16:40:00Z","v":10464,"vw":25.410958},{"c":25.51,"h":25.565,"l":25.48,"n":359,"o":25.49,"t":"2026-10-16T16:45:00Z","v":27676,"vw":25.519142},{"c":25.495,"h":25.52,"l":25.46,"n":153,"o":25.52,"t":"2026-10-16T16:50:00Z","v":9390,"vw":25.481731},{"c":25.5,"h":25.515,"l":25.47,"n":235,"o":25.495,"t":"2026-10-16T16:55:00Z","v":22019,"vw":25.498708},{"c":25.44,"h":25.52,"l":25.41,"n":307,"o":25.5,"t":"2026-10-16T17:00:00Z","v":17128,"vw":25.479285},{"c":25.44,"h":25.445,"l":25.43,"n":185,"o":25.445,"t":"2026-10-16T17:05:00Z","v":8947,"vw":25.437617},{"c":25.42,"h":25.44,"l":25.395,"n":463,"o":25.435,"t":"2026-10-16T17:10:00Z","v":40835,"vw":25.411206},{"c":25.365,"h":25.42,"l":25.365,"n":340,"o":25.42,"t":"2026-10-16T17:15:00Z","v":23847,"vw":25.387483},{"c":25.375,"h":25.395,"l":25.35,"n":219,"o":25.37,"t":"2026-10-16T17:20:00Z","v":11725,"vw":25.373144},{"c":25.36,"h":25.41,"l":25.33,"n":340,"o":25.37,"t":"2026-10-16T17:25:00Z","v":25902,"vw":25.368331},{"c":25.39,"h":25.41,"l":25.35,"n":166,"o":25.37,"t":"2026-10-16T17:30:00Z","v":10131,"vw":25.372955},{"c":25.425,"h":25.46,"l":25.375,"n":263,"o":25.39,"t":"2026-10-16T17:35:00Z","v":16383,"vw":25.427228},{"c":25.43,"h":25.53,"l":25.42,"n":342,"o":25.43,"t":"2026-10-16T17:40:00Z","v":32682,"vw":25.473056},{"c":25.375,"h":25.41,"l":25.35,"n":182,"o":25.41,"t":"2026-10-16T17:45:00Z","v":7702,"vw":25.373389},{"c":25.37,"h":25.4,"l":25.35,"n":271,"o":25.375,"t":"2026-10-16T17:50:00Z","v":15472,"vw":25.374143},{"c":25.4,"h":25.4,"l":25.37,"n":197,"o":25.37,"t":"2026-10-16T17:55:00Z","v":8754,"vw":25.390971},{"c":25.37,"h":25.395,"l":25.335,"n":572,"o":25.39,"t":"2026-10-16T18:00:00Z","v":39706,"vw":25.357527},{"c":25.425,"h":25.44,"l":25.345,"n":291,"o":25.36,"t":"2026-10-16T18:05:00Z","v":16131,"vw":25.384342},{"c":25.455,"h":25.46,"l":25.42,"n":159,"o":25.43,"t":"2026-10-16T18:10:00Z","v":9017,"vw":25.429878},{"c":25.395,"h":25.46,"l":25.385,"n":239,"o":25.45,"t":"2026-10-16T18:15:00Z","v":14010,"vw":25.431509},{"c":25.38,"h":25.39,"l":25.37,"n":262,"o":25.39,"t":"2026-10-16T18:20:00Z","v":11788,"vw":25.377156},{"c":25.3951,"h":25.405,"l":25.36,"n":424,"o":25.4,"t":"2026-10-16T18:25:00Z","v":28654,"vw":25.375714},{"c":25.425,"h":25.435,"l":25.39,"n":254,"o":25.395,"t":"2026-10-16T18:30:00Z","v":12157,"vw":25.413249},{"c":25.41,"h":25.42,"l":25.385,"n":420,"o":25.41,"t":"2026-10-16T18:35:00Z","v":25019,"vw":25.399827},{"c":25.43,"h":25.43,"l":25.405,"n":236,"o":25.42,"t":"2026-10-16T18:40:00Z","v":8830,"vw":25.415024},{"c":25.425,"h":25.44,"l":25.41,"n":281,"o":25.43,"t":"2026-10-16T18:45:00Z","v":17141,"vw":25.424709},{"c":25.41,"h":25.445,"l":25.4,"n":301,"o":25.44,"t":"2026-10-16T18:50:00Z","v":20066,"vw":25.423417},{"c":25.37,"h":25.41,"l":25.35,"n":435,"o":25.41,"t":"2026-10-16T18:55:00Z","v":32666,"vw":25.380036},{"c":25.36,"h":25.38,"l":25.345,"n":456,"o":25.36,"t":"2026-10-16T19:00:00Z","v":35673,"vw":25.36151},{"c":25.37,"h":25.39,"l":25.335,"n":284,"o":25.36,"t":"2026-10-16T19:05:00Z","v":15623,"vw":25.361448},{"c":25.4,"h":25.44,"l":25.35,"n":378,"o":25.375,"t":"2026-10-16T19:10:00Z","v":21227,"vw":25.400272},{"c":25.37,"h":25.425,"l":25.36,"n":294,"o":25.4,"t":"2026-10-16T19:15:00Z","v":16112,"vw":25.39318},{"c":25.45,"h":25.47,"l":25.37,"n":436,"o":25.37,"t":"2026-10-16T19:20:00Z","v":28728,"vw":25.420563},{"c":25.455,"h":25.47,"l":25.45,"n":236,"o":25.46,"t":"2026-10-16T19:25:00Z","v":12639,"vw":25.456293},{"c":25.45,"h":25.465,"l":25.39,"n":559,"o":25.46,"t":"2026-10-16T19:30:00Z","v":48753,"vw":25.423618},{"c":25.455,"h":25.47,"l":25.41,"n":695,"o":25.45,"t":"2026-10-16T19:35:00Z","v":49849,"vw":25.443445},{"c":25.35,"h":25.46,"l":25.345,"n":687,"o":25.455,"t":"2026-10-16T19:40:00Z","v":57018,"vw":25.402054},{"c":25.455,"h":25.475,"l":25.35,"n":623,"o":25.36,"t":"2026-10-16T19:45:00Z","v":45599,"vw":25.407446},{"c":25.465,"h":25.485,"l":25.42,"n":797,"o":25.45,"t":"2026-10-16T19:50:00Z","v":61224,"vw":25.45915},{"c":25.505,"h":25.54,"l":25.46,"n":2242,"o":25.47,"t":"2026-10-16T19:55:00Z","v":199327,"vw":25.512468},{"c":25.5,"h":25.5,"l":25.5,"n":18,"o":25.5,"t":"2026-10-16T20:00:00Z","v":151031,"vw":25.5},{"c":25.35,"h":25.55,"l":25.35,"n":25,"o":25.55,"t":"2026-10-19T12:20:00Z","v":2390,"vw":25.446242},{"c":25.72,"h":25.79,"l":25.36,"n":237,"o":25.36,"t":"2026-10-19T13:30:00Z","v":27392,"vw":25.535735},{"c":25.73,"h":25.73,"l":25.63,"n":66,"o":25.715,"t":"2026-10-19T13:35:00Z","v":4150,"vw":25.682038},{"c":25.47,"h":25.75,"l":25.43,"n":144,"o":25.735,"t":"2026-10-19T13:40:00Z","v":13909,"vw":25.575635},{"c":25.406,"h":25.4375,"l":25.35,"n":193,"o":25.4375,"t":"2026-10-19T13:45:00Z","v":13660,"vw":25.380621},{"c":25.41,"h":25.455,"l":25.38,"n":240,"o":25.43,"t":"2026-10-19T13:50:00Z","v":23924,"vw":25.435342},{"c":25.44,"h":25.5,"l":25.44,"n":84,"o":25.475,"t":"2026-10-19T13:55:00Z","v":5106,"vw":25.474156},{"c":25.55,"h":25.555,"l":25.435,"n":148,"o":25.435,"t":"2026-10-19T14:00:00Z","v":8855,"vw":25.521402},{"c":25.6,"h":25.63,"l":25.54,"n":245,"o":25.54,"t":"2026-10-19T14:05:00Z","v":20919,"vw":25.585635},{"c":25.695,"h":25.72,"l":25.59,"n":359,"o":25.6099,"t":"2026-10-19T14:10:00Z","v":28925,"vw":25.676454},{"c":25.66,"h":25.73,"l":25.61,"n":363,"o":25.7,"t":"2026-10-19T14:15:00Z","v":29764,"vw":25.664387},{"c":25.62,"h":25.65,"l":25.585,"n":99,"o":25.65,"t":"2026-10-19T14:20:00Z","v":5962,"vw":25.617567},{"c":25.635,"h":25.67,"l":25.63,"n":168,"o":25.63,"t":"2026-10-19T14:25:00Z","v":12982,"vw":25.64511},{"c":25.6,"h":25.67,"l":25.6,"n":110,"o":25.66,"t":"2026-10-19T14:30:00Z","v":6282,"vw":25.640066},{"c":25.64,"h":25.67,"l":25.58,"n":107,"o":25.59,"t":"2026-10-19T14:35:00Z","v":3519,"vw":25.615},{"c":25.67,"h":25.69,"l":25.64,"n":180,"o":25.65,"t":"2026-10-19T14:40:00Z","v":10506,"vw":25.660649},{"c":25.64,"h":25.705,"l":25.64,"n":148,"o":25.67,"t":"2026-10-19T14:45:00Z","v":8247,"vw":25.679767},{"c":25.72,"h":25.77,"l":25.66,"n":200,"o":25.66,"t":"2026-10-19T14:50:00Z","v":8817,"vw":25.707446},{"c":25.71,"h":25.725,"l":25.66,"n":136,"o":25.725,"t":"2026-10-19T14:55:00Z","v":5604,"vw":25.700293},{"c":25.66,"h":25.74,"l":25.66,"n":176,"o":25.74,"t":"2026-10-19T15:00:00Z","v":10293,"vw":25.698435},{"c":25.64,"h":25.68,"l":25.625,"n":105,"o":25.68,"t":"2026-10-19T15:05:00Z","v":3308,"vw":25.651388},{"c":25.73,"h":25.74,"l":25.65,"n":150,"o":25.65,"t":"2026-10-19T15:10:00Z","v":9092,"vw":25.720956},{"c":25.765,"h":25.765,"l":25.73,"n":154,"o":25.73,"t":"2026-10-19T15:15:00Z","v":4104,"vw":25.753531},{"c":25.79,"h":25.79,"l":25.745,"n":104,"o":25.75,"t":"2026-10-19T15:20:00Z","v":4462,"vw":25.761316},{"c":25.81,"h":25.81,"l":25.78,"n":64,"o":25.78,"t":"2026-10-19T15:25:00Z","v":3071,"vw":25.786346},{"c":25.8,"h":25.8028,"l":25.78,"n":122,"o":25.8028,"t":"2026-10-19T15:30:00Z","v":4779,"vw":25.794396},{"c":25.82,"h":25.85,"l":25.8,"n":187,"o":25.8,"t":"2026-10-19T15:35:00Z","v":8495,"vw":25.82771},{"c":25.82,"h":25.85,"l":25.815,"n":130,"o":25.815,"t":"2026-10-19T15:40:00Z","v":8608,"vw":25.842072},{"c":25.795,"h":25.83,"l":25.775,"n":133,"o":25.815,"t":"2026-10-19T15:45:00Z","v":7387,"vw":25.802727},{"c":25.77,"h":25.785,"l":25.77,"n":49,"o":25.78,"t":"2026-10-19T15:50:00Z","v":2989,"vw":25.780243},{"c":25.78,"h":25.805,"l":25.77,"n":83,"o":25.77,"t":"2026-10-19T15:55:00Z","v":4005,"vw":25.789632},{"c":25.76,"h":25.795,"l":25.74,"n":148,"o":25.79,"t":"2026-10-19T16:00:00Z","v":7594,"vw":25.763695},{"c":25.77,"h":25.78,"l":25.76,"n":91,"o":25.77,"t":"2026-10-19T16:05:00Z","v":5799,"vw":25.771867},{"c":25.79,"h":25.79,"l":25.755,"n":132,"o":25.755,"t":"2026-10-19T16:10:00Z","v":5206,"vw":25.777708},{"c":25.75,"h":25.83,"l":25.75,"n":184,"o":25.79,"t":"2026-10-19T16:15:00Z","v":11871,"vw":25.807644},{"c":25.73,"h":25.77,"l":25.65,"n":258,"o":25.76,"t":"2026-10-19T16:20:00Z","v":25165,"vw":25.704862},{"c":25.765,"h":25.78,"l":25.74,"n":102,"o":25.74,"t":"2026-10-19T16:25:00Z","v":5254,"vw":25.7625},{"c":25.75,"h":25.765,"l":25.74,"n":107,"o":25.765,"t":"2026-10-19T16:30:00Z","v":6026,"vw":25.750709},{"c":25.79,"h":25.79,"l":25.735,"n":146,"o":25.74,"t":"2026-10-19T16:35:00Z","v":7826,"vw":25.763158},{"c":25.81,"h":25.82,"l":25.775,"n":238,"o":25.78,"t":"2026-10-19T16:40:00Z","v":21822,"vw":25.801032},{"c":25.8,"h":25.82,"l":25.77,"n":127,"o":25.82,"t":"2026-10-19T16:45:00Z","v":6683,"vw":25.793452},{"c":25.8,"h":25.81,"l":25.795,"n":91,"o":25.8,"t":"2026-10-19T16:50:00Z","v":3782,"vw":25.80248},{"c":25.825,"h":25.83,"l":25.8,"n":115,"o":25.81,"t":"2026-10-19T16:55:00Z","v":4688,"vw":25.81463},{"c":25.775,"h":25.835,"l":25.775,"n":201,"o":25.825,"t":"2026-10-19T17:00:00Z","v":13630,"vw":25.811426},{"c":25.76,"h":25.785,"l":25.76,"n":86,"o":25.78,"t":"2026-10-19T17:05:00Z","v":4745,"vw":25.772015},{"c":25.8,"h":25.8,"l":25.745,"n":126,"o":25.75,"t":"2026-10-19T17:10:00Z","v":6120,"vw":25.760949},{"c":25.76,"h":25.795,"l":25.76,"n":158,"o":25.795,"t":"2026-10-19T17:15:00Z","v":7869,"vw":25.785124},{"c":25.79,"h":25.8,"l":25.755,"n":144,"o":25.76,"t":"2026-10-19T17:20:00Z","v":6453,"vw":25.772928},{"c":25.79,"h":25.795,"l":25.79,"n":63,"o":25.795,"t":"2026-10-19T17:25:00Z","v":2759,"vw":25.791603},{"c":25.77,"h":25.79,"l":25.77,"n":79,"o":25.79,"t":"2026-10-19T17:30:00Z","v":3456,"vw":25.786922},{"c":25.845,"h":25.845,"l":25.765,"n":190,"o":25.77,"t":"2026-10-19T17:35:00Z","v":15282,"vw":25.818292},{"c":25.84,"h":25.855,"l":25.82,"n":157,"o":25.85,"t":"2026-10-19T17:40:00Z","v":10546,"vw":25.838021},{"c":25.8,"h":25.835,"l":25.79,"n":217,"o":25.83,"t":"2026-10-19T17:45:00Z","v":15695,"vw":25.811734},{"c":25.825,"h":25.825,"l":25.805,"n":120,"o":25.81,"t":"2026-10-19T17:50:00Z","v":4809,"vw":25.812951},{"c":25.765,"h":25.845,"l":25.76,"n":186,"o":25.835,"t":"2026-10-19T17:55:00Z","v":8354,"vw":25.801758},{"c":25.82,"h":25.825,"l":25.77,"n":165,"o":25.77,"t":"2026-10-19T18:00:00Z","v":7495,"vw":25.795872},{"c":25.78,"h":25.81,"l":25.775,"n":111,"o":25.81,"t":"2026-10-19T18:05:00Z","v":5605,"vw":25.787656},{"c":25.77,"h":25.785,"l":25.73,"n":152,"o":25.785,"t":"2026-10-19T18:10:00Z","v":7941,"vw":25.759444},{"c":25.77,"h":25.8,"l":25.77,"n":136,"o":25.78,"t":"2026-10-19T18:15:00Z","v":8443,"vw":25.78089},{"c":25.825,"h":25.825,"l":25.78,"n":149,"o":25.78,"t":"2026-10-19T18:20:00Z","v":5437,"vw":25.805934},{"c":25.83,"h":25.845,"l":25.815,"n":170,"o":25.825,"t":"2026-10-19T18:25:00Z","v":8486,"vw":25.828691},{"c":25.83,"h":25.845,"l":25.82,"n":100,"o":25.835,"t":"2026-10-19T18:30:00Z","v":4565,"vw":25.829817},{"c":25.845,"h":25.85,"l":25.825,"n":116,"o":25.83,"t":"2026-10-19T18:35:00Z","v":5666,"vw":25.831955},{"c":25.83,"h":25.85,"l":25.82,"n":113,"o":25.85,"t":"2026-10-19T18:40:00Z","v":5372,"vw":25.83453},{"c":25.79,"h":25.835,"l":25.785,"n":173,"o":25.825,"t":"2026-10-19T18:45:00Z","v":9447,"vw":25.81079},{"c":25.805,"h":25.815,"l":25.795,"n":163,"o":25.8,"t":"2026-10-19T18:50:00Z","v":6990,"vw":25.805556},{"c":25.82,"h":25.82,"l":25.765,"n":264,"o":25.805,"t":"2026-10-19T18:55:00Z","v":12563,"vw":25.791539},{"c":25.81,"h":25.82,"l":25.805,"n":133,"o":25.815,"t":"2026-10-19T19:00:00Z","v":5222,"vw":25.813109},{"c":25.79,"h":25.815,"l":25.775,"n":181,"o":25.805,"t":"2026-10-19T19:05:00Z","v":5923,"vw":25.793065},{"c":25.765,"h":25.795,"l":25.76,"n":202,"o":25.795,"t":"2026-10-19T19:10:00Z","v":8395,"vw":25.772616},{"c":25.745,"h":25.765,"l":25.735,"n":192,"o":25.765,"t":"2026-10-19T19:15:00Z","v":7102,"vw":25.746737},{"c":25.715,"h":25.75,"l":25.715,"n":235,"o":25.745,"t":"2026-10-19T19:20:00Z","v":9102,"vw":25.732537},{"c":25.725,"h":25.735,"l":25.725,"n":194,"o":25.73,"t":"2026-10-19T19:25:00Z","v":6051,"vw":25.729201},{"c":25.765,"h":25.765,"l":25.72,"n":309,"o":25.72,"t":"2026-10-19T19:30:00Z","v":15641,"vw":25.734248},{"c":25.735,"h":25.795,"l":25.735,"n":370,"o":25.765,"t":"2026-10-19T19:35:00Z","v":16807,"vw":25.767983},{"c":25.81,"h":25.815,"l":25.731,"n":326,"o":25.731,"t":"2026-10-19T19:40:00Z","v":15631,"vw":25.769008},{"c":25.745,"h":25.8,"l":25.745,"n":335,"o":25.8,"t":"2026-10-19T19:45:00Z","v":21636,"vw":25.772445},{"c":25.72,"h":25.76,"l":25.71,"n":604,"o":25.76,"t":"2026-10-19T19:50:00Z","v":29204,"vw":25.733412},{"c":25.71,"h":25.7375,"l":25.71,"n":1212,"o":25.715,"t":"2026-10-19T19:55:00Z","v":61593,"vw":25.726068},{"c":25.64,"h":25.72,"l":25.64,"n":21,"o":25.72,"t":"2026-10-19T20:00:00Z","v":99903,"vw":25.719887},{"c":25.71,"h":25.71,"l":25.5,"n":32,"o":25.5,"t":"2026-10-20T08:10:00Z","v":3466,"vw":25.520661},{"c":25.8,"h":25.9,"l":25.8,"n":720,"o":25.83,"t":"2026-10-20T08:15:00Z","v":1516,"vw":25.835714},{"c":25.77,"h":25.77,"l":25.77,"n":21,"o":25.77,"t":"2026-10-20T08:20:00Z","v":377,"vw":25.77},{"c":25.75,"h":25.75,"l":25.73,"n":14,"o":25.75,"t":"2026-10-20T09:10:00Z","v":2128,"vw":25.748857},{"c":25.8,"h":25.85,"l":25.8,"n":8,"o":25.85,"t":"2026-10-20T09:15:00Z","v":674,"vw":25.828051},{"c":25.75,"h":25.75,"l":25.75,"n":12,"o":25.75,"t":"2026-10-20T11:10:00Z","v":210,"vw":25.75},{"c":25.7997,"h":25.7997,"l":25.79,"n":2,"o":25.79,"t":"2026-10-20T11:45:00Z","v":200,"vw":25.79485},{"c":25.8,"h":25.8,"l":25.78,"n":4,"o":25.78,"t":"2026-10-20T12:00:00Z","v":449,"vw":25.785714},{"c":26.22,"h":26.28,"l":25.97,"n":175,"o":25.99,"t":"2026-10-20T13:30:00Z","v":18219,"vw":26.071977},{"c":26.33,"h":26.37,"l":26.14,"n":240,"o":26.21,"t":"2026-10-20T13:35:00Z","v":17997,"vw":26.233812},{"c":26.33,"h":26.4,"l":26.27,"n":170,"o":26.37,"t":"2026-10-20T13:40:00Z","v":9541,"vw":26.330757},{"c":26.57,"h":26.57,"l":26.315,"n":275,"o":26.34,"t":"2026-10-20T13:45:00Z","v":23820,"vw":26.422768},{"c":26.51,"h":26.63,"l":26.505,"n":123,"o":26.58,"t":"2026-10-20T13:50:00Z","v":5328,"vw":26.560638},{"c":26.61,"h":26.61,"l":26.46,"n":108,"o":26.54,"t":"2026-10-20T13:55:00Z","v":3920,"vw":26.533251},{"c":26.475,"h":26.6,"l":26.46,"n":179,"o":26.59,"t":"2026-10-20T14:00:00Z","v":10507,"vw":26.524754},{"c":26.53,"h":26.53,"l":26.405,"n":195,"o":26.47,"t":"2026-10-20T14:05:00Z","v":11651,"vw":26.452725},{"c":26.39,"h":26.57,"l":26.39,"n":122,"o":26.56,"t":"2026-10-20T14:10:00Z","v":5079,"vw":26.511174},{"c":26.485,"h":26.485,"l":26.35,"n":138,"o":26.38,"t":"2026-10-20T14:15:00Z","v":5602,"vw":26.401441},{"c":26.49,"h":26.53,"l":26.45,"n":172,"o":26.47,"t":"2026-10-20T14:20:00Z","v":7141,"vw":26.491126},{"c":26.51,"h":26.53,"l":26.47,"n":235,"o":26.51,"t":"2026-10-20T14:25:00Z","v":10538,"vw":26.50478},{"c":26.54,"h":26.545,"l":26.44,"n":231,"o":26.52,"t":"2026-10-20T14:30:00Z","v":17713,"vw":26.503008},{"c":26.53,"h":26.615,"l":26.53,"n":482,"o":26.55,"t":"2026-10-20T14:35:00Z","v":30532,"vw":26.569085},{"c":26.545,"h":26.61,"l":26.535,"n":208,"o":26.541,"t":"2026-10-20T14:40:00Z","v":15543,"vw":26.571259},{"c":26.54,"h":26.565,"l":26.52,"n":327,"o":26.53,"t":"2026-10-20T14:45:00Z","v":21282,"vw":26.542034},{"c":26.54,"h":26.56,"l":26.465,"n":542,"o":26.535,"t":"2026-10-20T14:50:00Z","v":43600,"vw":26.512086},{"c":26.57,"h":26.575,"l":26.51,"n":170,"o":26.535,"t":"2026-10-20T14:55:00Z","v":13343,"vw":26.551237},{"c":26.53,"h":26.575,"l":26.52,"n":181,"o":26.575,"t":"2026-10-20T15:00:00Z","v":9550,"vw":26.542687},{"c":26.6,"h":26.6,"l":26.525,"n":121,"o":26.53,"t":"2026-10-20T15:05:00Z","v":5246,"vw":26.55453},{"c":26.65,"h":26.655,"l":26.53,"n":350,"o":26.6,"t":"2026-10-20T15:10:00Z","v":25115,"vw":26.588985},{"c":26.62,"h":26.71,"l":26.62,"n":146,"o":26.67,"t":"2026-10-20T15:15:00Z","v":12893,"vw":26.678022},{"c":26.555,"h":26.68,"l":26.555,"n":129,"o":26.635,"t":"2026-10-20T15:20:00Z","v":7369,"vw":26.623278},{"c":26.58,"h":26.61,"l":26.555,"n":132,"o":26.555,"t":"2026-10-20T15:25:00Z","v":6673,"vw":26.581954},{"c":26.53,"h":26.57,"l":26.5,"n":115,"o":26.57,"t":"2026-10-20T15:30:00Z","v":14437,"vw":26.528386},{"c":26.6,"h":26.6,"l":26.53,"n":99,"o":26.53,"t":"2026-10-20T15:35:00Z","v":4233,"vw":26.553966},{"c":26.57,"h":26.63,"l":26.565,"n":170,"o":26.6,"t":"2026-10-20T15:40:00Z","v":8251,"vw":26.590632},{"c":26.63,"h":26.64,"l":26.56,"n":122,"o":26.58,"t":"2026-10-20T15:45:00Z","v":5883,"vw":26.602013},{"c":26.61,"h":26.66,"l":26.61,"n":97,"o":26.63,"t":"2026-10-20T15:50:00Z","v":4671,"vw":26.628261},{"c":26.605,"h":26.61,"l":26.59,"n":72,"o":26.6,"t":"2026-10-20T15:55:00Z","v":3626,"vw":26.599029},{"c":26.56,"h":26.61,"l":26.56,"n":83,"o":26.61,"t":"2026-10-20T16:00:00Z","v":3555,"vw":26.58809},{"c":26.52,"h":26.57,"l":26.52,"n":73,"o":26.55,"t":"2026-10-20T16:05:00Z","v":5305,"vw":26.543638},{"c":26.525,"h":26.55,"l":26.515,"n":154,"o":26.53,"t":"2026-10-20T16:10:00Z","v":11822,"vw":26.532335},{"c":26.55,"h":26.555,"l":26.52,"n":85,"o":26.53,"t":"2026-10-20T16:15:00Z","v":5905,"vw":26.540765},{"c":26.49,"h":26.55,"l":26.49,"n":94,"o":26.545,"t":"2026-10-20T16:20:00Z","v":6224,"vw":26.518461},{"c":26.53,"h":26.54,"l":26.49,"n":69,"o":26.49,"t":"2026-10-20T16:25:00Z","v":3773,"vw":26.516532},{"c":26.52,"h":26.52,"l":26.495,"n":80,"o":26.505,"t":"2026-10-20T16:30:00Z","v":4445,"vw":26.508537},{"c":26.52,"h":26.53,"l":26.47,"n":131,"o":26.52,"t":"2026-10-20T16:35:00Z","v":6617,"vw":26.50771},{"c":26.525,"h":26.55,"l":26.51,"n":78,"o":26.52,"t":"2026-10-20T16:40:00Z","v":4182,"vw":26.528261},{"c":26.5,"h":26.53,"l":26.48,"n":185,"o":26.53,"t":"2026-10-20T16:45:00Z","v":20141,"vw":26.495136},{"c":26.49,"h":26.52,"l":26.49,"n":88,"o":26.5,"t":"2026-10-20T16:50:00Z","v":4983,"vw":26.501144},{"c":26.525,"h":26.535,"l":26.485,"n":121,"o":26.49,"t":"2026-10-20T16:55:00Z","v":6775,"vw":26.515848},{"c":26.56,"h":26.58,"l":26.525,"n":143,"o":26.525,"t":"2026-10-20T17:00:00Z","v":6087,"vw":26.549842},{"c":26.535,"h":26.57,"l":26.535,"n":72,"o":26.57,"t":"2026-10-20T17:05:00Z","v":2605,"vw":26.551071},{"c":26.58,"h":26.585,"l":26.54,"n":88,"o":26.54,"t":"2026-10-20T17:10:00Z","v":4226,"vw":26.565556},{"c":26.58,"h":26.59,"l":26.57,"n":89,"o":26.58,"t":"2026-10-20T17:15:00Z","v":3369,"vw":26.582955},{"c":26.585,"h":26.6,"l":26.57,"n":127,"o":26.57,"t":"2026-10-20T17:20:00Z","v":5639,"vw":26.581574},{"c":26.57,"h":26.59,"l":26.56,"n":98,"o":26.59,"t":"2026-10-20T17:25:00Z","v":9799,"vw":26.579463},{"c":26.6,"h":26.61,"l":26.56,"n":150,"o":26.56,"t":"2026-10-20T17:30:00Z","v":8252,"vw":26.598992},{"c":26.56,"h":26.605,"l":26.555,"n":298,"o":26.595,"t":"2026-10-20T17:35:00Z","v":23556,"vw":26.588691},{"c":26.63,"h":26.65,"l":26.565,"n":231,"o":26.565,"t":"2026-10-20T17:40:00Z","v":19436,"vw":26.614766},{"c":26.6,"h":26.635,"l":26.595,"n":303,"o":26.635,"t":"2026-10-20T17:45:00Z","v":27606,"vw":26.616891},{"c":26.565,"h":26.616,"l":26.56,"n":151,"o":26.605,"t":"2026-10-20T17:50:00Z","v":9186,"vw":26.594423},{"c":26.59,"h":26.59,"l":26.555,"n":98,"o":26.565,"t":"2026-10-20T17:55:00Z","v":5262,"vw":26.567803},{"c":26.575,"h":26.611,"l":26.56,"n":236,"o":26.59,"t":"2026-10-20T18:00:00Z","v":17535,"vw":26.581793},{"c":26.555,"h":26.585,"l":26.555,"n":162,"o":26.576,"t":"2026-10-20T18:05:00Z","v":10486,"vw":26.570854},{"c":26.55,"h":26.59,"l":26.54,"n":511,"o":26.56,"t":"2026-10-20T18:10:00Z","v":68049,"vw":26.567328},{"c":26.525,"h":26.58,"l":26.515,"n":242,"o":26.555,"t":"2026-10-20T18:15:00Z","v":23545,"vw":26.563924},{"c":26.53,"h":26.535,"l":26.515,"n":106,"o":26.525,"t":"2026-10-20T18:20:00Z","v":5211,"vw":26.524293},{"c":26.545,"h":26.56,"l":26.52,"n":162,"o":26.53,"t":"2026-10-20T18:25:00Z","v":10176,"vw":26.541511},{"c":26.515,"h":26.535,"l":26.515,"n":123,"o":26.535,"t":"2026-10-20T18:30:00Z","v":11524,"vw":26.524366},{"c":26.49,"h":26.515,"l":26.49,"n":145,"o":26.51,"t":"2026-10-20T18:35:00Z","v":9088,"vw":26.502359},{"c":26.475,"h":26.5,"l":26.475,"n":112,"o":26.49,"t":"2026-10-20T18:40:00Z","v":6476,"vw":26.487429},{"c":26.475,"h":26.51,"l":26.475,"n":165,"o":26.48,"t":"2026-10-20T18:45:00Z","v":9800,"vw":26.494986},{"c":26.48,"h":26.5,"l":26.455,"n":158,"o":26.475,"t":"2026-10-20T18:50:00Z","v":10487,"vw":26.47506},{"c":26.5,"h":26.5,"l":26.475,"n":135,"o":26.485,"t":"2026-10-20T18:55:00Z","v":4607,"vw":26.484492},{"c":26.485,"h":26.51,"l":26.475,"n":199,"o":26.505,"t":"2026-10-20T19:00:00Z","v":10789,"vw":26.492691},{"c":26.455,"h":26.515,"l":26.455,"n":212,"o":26.485,"t":"2026-10-20T19:05:00Z","v":10965,"vw":26.488682},{"c":26.435,"h":26.465,"l":26.435,"n":126,"o":26.452,"t":"2026-10-20T19:10:00Z","v":6240,"vw":26.453962},{"c":26.475,"h":26.48,"l":26.435,"n":116,"o":26.435,"t":"2026-10-20T19:15:00Z","v":5342,"vw":26.462606},{"c":26.48,"h":26.49,"l":26.461,"n":229,"o":26.48,"t":"2026-10-20T19:20:00Z","v":14015,"vw":26.479078},{"c":26.471,"h":26.49,"l":26.47,"n":177,"o":26.475,"t":"2026-10-20T19:25:00Z","v":9973,"vw":26.482791},{"c":26.455,"h":26.48,"l":26.455,"n":212,"o":26.475,"t":"2026-10-20T19:30:00Z","v":15398,"vw":26.465056},{"c":26.465,"h":26.47,"l":26.445,"n":285,"o":26.455,"t":"2026-10-20T19:35:00Z","v":15131,"vw":26.45516},{"c":26.495,"h":26.505,"l":26.455,"n":369,"o":26.47,"t":"2026-10-20T19:40:00Z","v":21431,"vw":26.474655},{"c":26.515,"h":26.525,"l":26.495,"n":295,"o":26.501,"t":"2026-10-20T19:45:00Z","v":19377,"vw":26.513221},{"c":26.471,"h":26.515,"l":26.471,"n":482,"o":26.5,"t":"2026-10-20T19:50:00Z","v":33053,"vw":26.493501},{"c":26.505,"h":26.52,"l":26.471,"n":1200,"o":26.48,"t":"2026-10-20T19:55:00Z","v":98242,"vw":26.502892},{"c":26.5,"h":26.5,"l":26.5,"n":17,"o":26.5,"t":"2026-10-20T20:00:00Z","v":73665,"vw":26.5},{"c":26.41,"h":26.41,"l":26.41,"n":1,"o":26.41,"t":"2026-10-20T21:55:00Z","v":200,"vw":26.41},{"c":26.55,"h":26.6,"l":26.55,"n":27,"o":26.6,"t":"2026-10-21T11:10:00Z","v":996,"vw":26.5925},{"c":26.51,"h":26.6,"l":26.45,"n":50,"o":26.45,"t":"2026-10-21T12:05:00Z","v":4458,"vw":26.506114},{"c":26.55,"h":26.55,"l":26.55,"n":6,"o":26.55,"t":"2026-10-21T13:05:00Z","v":108,"vw":26.55},{"c":26.66,"h":26.671,"l":26.41,"n":146,"o":26.5,"t":"2026-10-21T13:30:00Z","v":29454,"vw":26.504555},{"c":26.82,"h":26.82,"l":26.66,"n":269,"o":26.7,"t":"2026-10-21T13:35:00Z","v":17537,"vw":26.754361},{"c":27.05,"h":27.05,"l":26.84,"n":556,"o":26.84,"t":"2026-10-21T13:40:00Z","v":42308,"vw":26.95821},{"c":27.03,"h":27.05,"l":26.92,"n":383,"o":27.05,"t":"2026-10-21T13:45:00Z","v":27139,"vw":26.971837},{"c":27.01,"h":27.035,"l":26.98,"n":290,"o":27.02,"t":"2026-10-21T13:50:00Z","v":15569,"vw":27.021161},{"c":26.93,"h":27.04,"l":26.93,"n":120,"o":27.005,"t":"2026-10-21T13:55:00Z","v":6206,"vw":26.983276},{"c":26.84,"h":26.92,"l":26.835,"n":233,"o":26.92,"t":"2026-10-21T14:00:00Z","v":19391,"vw":26.881843},{"c":26.71,"h":26.81,"l":26.65,"n":340,"o":26.81,"t":"2026-10-21T14:05:00Z","v":25887,"vw":26.71782},{"c":26.77,"h":26.81,"l":26.72,"n":301,"o":26.72,"t":"2026-10-21T14:10:00Z","v":20242,"vw":26.790523},{"c":26.76,"h":26.785,"l":26.75,"n":219,"o":26.77,"t":"2026-10-21T14:15:00Z","v":7698,"vw":26.76752},{"c":26.785,"h":26.805,"l":26.73,"n":187,"o":26.75,"t":"2026-10-21T14:20:00Z","v":7851,"vw":26.774042},{"c":26.76,"h":26.815,"l":26.76,"n":163,"o":26.785,"t":"2026-10-21T14:25:00Z","v":6496,"vw":26.789395},{"c":26.82,"h":26.82,"l":26.755,"n":241,"o":26.755,"t":"2026-10-21T14:30:00Z","v":11029,"vw":26.768881},{"c":26.8,"h":26.82,"l":26.785,"n":244,"o":26.82,"t":"2026-10-21T14:35:00Z","v":9323,"vw":26.803105},{"c":26.84,"h":26.87,"l":26.82,"n":164,"o":26.825,"t":"2026-10-21T14:40:00Z","v":6693,"vw":26.840997},{"c":26.875,"h":26.89,"l":26.84,"n":227,"o":26.85,"t":"2026-10-21T14:45:00Z","v":17402,"vw":26.866382},{"c":26.855,"h":26.9,"l":26.855,"n":122,"o":26.88,"t":"2026-10-21T14:50:00Z","v":5255,"vw":26.880664},{"c":26.92,"h":26.95,"l":26.865,"n":248,"o":26.865,"t":"2026-10-21T14:55:00Z","v":12379,"vw":26.916296},{"c":26.89,"h":26.93,"l":26.88,"n":53,"o":26.93,"t":"2026-10-21T15:00:00Z","v":1973,"vw":26.901923},{"c":26.865,"h":26.895,"l":26.84,"n":187,"o":26.89,"t":"2026-10-21T15:05:00Z","v":8691,"vw":26.869798},{"c":26.87,"h":26.89,"l":26.84,"n":122,"o":26.85,"t":"2026-10-21T15:10:00Z","v":4537,"vw":26.864655},{"c":26.83,"h":26.86,"l":26.82,"n":134,"o":26.86,"t":"2026-10-21T15:15:00Z","v":4709,"vw":26.839409},{"c":26.83,"h":26.87,"l":26.82,"n":289,"o":26.84,"t":"2026-10-21T15:20:00Z","v":21096,"vw":26.846961},{"c":26.89,"h":26.895,"l":26.82,"n":225,"o":26.835,"t":"2026-10-21T15:25:00Z","v":10043,"vw":26.860771},{"c":26.86,"h":26.9,"l":26.855,"n":180,"o":26.89,"t":"2026-10-21T15:30:00Z","v":7598,"vw":26.881641},{"c":26.845,"h":26.865,"l":26.835,"n":162,"o":26.85,"t":"2026-10-21T15:35:00Z","v":6623,"vw":26.849039},{"c":26.83,"h":26.85,"l":26.825,"n":130,"o":26.85,"t":"2026-10-21T15:40:00Z","v":10613,"vw":26.837446},{"c":26.87,"h":26.87,"l":26.83,"n":173,"o":26.83,"t":"2026-10-21T15:45:00Z","v":11033,"vw":26.859133},{"c":26.86,"h":26.88,"l":26.86,"n":171,"o":26.865,"t":"2026-10-21T15:50:00Z","v":5925,"vw":26.871659},{"c":26.85,"h":26.86,"l":26.84,"n":77,"o":26.86,"t":"2026-10-21T15:55:00Z","v":2944,"vw":26.853722},{"c":26.855,"h":26.875,"l":26.84,"n":179,"o":26.84,"t":"2026-10-21T16:00:00Z","v":10477,"vw":26.853179},{"c":26.835,"h":26.88,"l":26.82,"n":225,"o":26.86,"t":"2026-10-21T16:05:00Z","v":8858,"vw":26.852096},{"c":26.855,"h":26.865,"l":26.825,"n":128,"o":26.83,"t":"2026-10-21T16:10:00Z","v":6030,"vw":26.841836},{"c":26.84,"h":26.85,"l":26.83,"n":124,"o":26.85,"t":"2026-10-21T16:15:00Z","v":5188,"vw":26.843621},{"c":26.865,"h":26.865,"l":26.84,"n":113,"o":26.845,"t":"2026-10-21T16:20:00Z","v":5344,"vw":26.853801},{"c":26.87,"h":26.875,"l":26.86,"n":82,"o":26.87,"t":"2026-10-21T16:25:00Z","v":3342,"vw":26.869271},{"c":26.875,"h":26.89,"l":26.865,"n":297,"o":26.87,"t":"2026-10-21T16:30:00Z","v":25718,"vw":26.880625},{"c":26.88,"h":26.91,"l":26.855,"n":416,"o":26.87,"t":"2026-10-21T16:35:00Z","v":26399,"vw":26.87985},{"c":26.87,"h":26.885,"l":26.85,"n":164,"o":26.88,"t":"2026-10-21T16:40:00Z","v":13402,"vw":26.864599},{"c":26.86,"h":26.86,"l":26.83,"n":178,"o":26.84,"t":"2026-10-21T16:45:00Z","v":5352,"vw":26.843766},{"c":26.8483,"h":26.86,"l":26.84,"n":120,"o":26.855,"t":"2026-10-21T16:50:00Z","v":4236,"vw":26.849384},{"c":26.82,"h":26.845,"l":26.815,"n":145,"o":26.84,"t":"2026-10-21T16:55:00Z","v":5709,"vw":26.83387},{"c":26.8,"h":26.825,"l":26.795,"n":134,"o":26.82,"t":"2026-10-21T17:00:00Z","v":6986,"vw":26.815583},{"c":26.83,"h":26.84,"l":26.82,"n":172,"o":26.82,"t":"2026-10-21T17:05:00Z","v":6238,"vw":26.828305},{"c":26.785,"h":26.82,"l":26.78,"n":211,"o":26.82,"t":"2026-10-21T17:10:00Z","v":6345,"vw":26.803705},{"c":26.8,"h":26.81,"l":26.785,"n":105,"o":26.785,"t":"2026-10-21T17:15:00Z","v":4509,"vw":26.79346},{"c":26.755,"h":26.8,"l":26.74,"n":208,"o":26.8,"t":"2026-10-21T17:20:00Z","v":21455,"vw":26.759057},{"c":26.72,"h":26.76,"l":26.71,"n":150,"o":26.75,"t":"2026-10-21T17:25:00Z","v":5856,"vw":26.733928},{"c":26.72,"h":26.75,"l":26.72,"n":130,"o":26.73,"t":"2026-10-21T17:30:00Z","v":7164,"vw":26.734455},{"c":26.77,"h":26.77,"l":26.72,"n":236,"o":26.72,"t":"2026-10-21T17:35:00Z","v":14787,"vw":26.749979},{"c":26.79,"h":26.79,"l":26.76,"n":128,"o":26.76,"t":"2026-10-21T17:40:00Z","v":5297,"vw":26.77989},{"c":26.775,"h":26.8,"l":26.77,"n":160,"o":26.795,"t":"2026-10-21T17:45:00Z","v":6218,"vw":26.787558},{"c":26.82,"h":26.82,"l":26.77,"n":184,"o":26.78,"t":"2026-10-21T17:50:00Z","v":9743,"vw":26.783174},{"c":26.8,"h":26.82,"l":26.79,"n":123,"o":26.815,"t":"2026-10-21T17:55:00Z","v":5780,"vw":26.807455},{"c":26.82,"h":26.82,"l":26.785,"n":102,"o":26.795,"t":"2026-10-21T18:00:00Z","v":4820,"vw":26.800744},{"c":26.825,"h":26.83,"l":26.79,"n":168,"o":26.82,"t":"2026-10-21T18:05:00Z","v":5066,"vw":26.813676},{"c":26.84,"h":26.84,"l":26.82,"n":111,"o":26.83,"t":"2026-10-21T18:10:00Z","v":4585,"vw":26.832534},{"c":26.855,"h":26.87,"l":26.835,"n":109,"o":26.84,"t":"2026-10-21T18:15:00Z","v":6034,"vw":26.858641},{"c":26.821,"h":26.89,"l":26.81,"n":376,"o":26.85,"t":"2026-10-21T18:20:00Z","v":26158,"vw":26.85946},{"c":26.815,"h":26.825,"l":26.8024,"n":146,"o":26.81,"t":"2026-10-21T18:25:00Z","v":5266,"vw":26.814284},{"c":26.875,"h":26.875,"l":26.825,"n":207,"o":26.825,"t":"2026-10-21T18:30:00Z","v":7970,"vw":26.840322},{"c":26.88,"h":26.89,"l":26.85,"n":311,"o":26.875,"t":"2026-10-21T18:35:00Z","v":20985,"vw":26.868665},{"c":26.89,"h":26.89,"l":26.86,"n":176,"o":26.885,"t":"2026-10-21T18:40:00Z","v":7836,"vw":26.879039},{"c":26.84,"h":26.89,"l":26.835,"n":252,"o":26.89,"t":"2026-10-21T18:45:00Z","v":19447,"vw":26.861108},{"c":26.855,"h":26.855,"l":26.825,"n":152,"o":26.84,"t":"2026-10-21T18:50:00Z","v":8735,"vw":26.840994},{"c":26.755,"h":26.85,"l":26.745,"n":313,"o":26.85,"t":"2026-10-21T18:55:00Z","v":16039,"vw":26.793336},{"c":26.69,"h":26.74,"l":26.66,"n":175,"o":26.74,"t":"2026-10-21T19:00:00Z","v":9947,"vw":26.705139},{"c":26.68,"h":26.7,"l":26.645,"n":247,"o":26.69,"t":"2026-10-21T19:05:00Z","v":13185,"vw":26.676771},{"c":26.66,"h":26.69,"l":26.65,"n":158,"o":26.67,"t":"2026-10-21T19:10:00Z","v":5897,"vw":26.669541},{"c":26.73,"h":26.735,"l":26.665,"n":273,"o":26.67,"t":"2026-10-21T19:15:00Z","v":9039,"vw":26.718283},{"c":26.71,"h":26.745,"l":26.7,"n":205,"o":26.72,"t":"2026-10-21T19:20:00Z","v":14248,"vw":26.723835},{"c":26.725,"h":26.735,"l":26.69,"n":257,"o":26.715,"t":"2026-10-21T19:25:00Z","v":8964,"vw":26.716609},{"c":26.745,"h":26.76,"l":26.715,"n":172,"o":26.72,"t":"2026-10-21T19:30:00Z","v":10403,"vw":26.742151},{"c":26.78,"h":26.78,"l":26.74,"n":239,"o":26.745,"t":"2026-10-21T19:35:00Z","v":11312,"vw":26.764278},{"c":26.755,"h":26.78,"l":26.74,"n":302,"o":26.77,"t":"2026-10-21T19:40:00Z","v":16128,"vw":26.761133},{"c":26.775,"h":26.785,"l":26.76,"n":265,"o":26.76,"t":"2026-10-21T19:45:00Z","v":15071,"vw":26.775998},{"c":26.725,"h":26.771,"l":26.72,"n":497,"o":26.77,"t":"2026-10-21T19:50:00Z","v":21134,"vw":26.746796},{"c":26.75,"h":26.76,"l":26.71,"n":1330,"o":26.74,"t":"2026-10-21T19:55:00Z","v":75903,"vw":26.738438},{"c":26.75,"h":26.75,"l":26.75,"n":22,"o":26.75,"t":"2026-10-21T20:00:00Z","v":96060,"vw":26.75},{"c":26.75,"h":26.75,"l":26.75,"n":8,"o":26.75,"t":"2026-10-22T11:30:00Z","v":107,"vw":26.75},{"c":26.7,"h":26.7,"l":26.7,"n":3,"o":26.7,"t":"2026-10-22T13:25:00Z","v":102,"vw":26.7},{"c":27.115,"h":27.115,"l":26.87,"n":134,"o":26.91,"t":"2026-10-22T13:30:00Z","v":25466,"vw":26.978146},{"c":27.17,"h":27.195,"l":27.085,"n":151,"o":27.12,"t":"2026-10-22T13:35:00Z","v":9720,"vw":27.141364},{"c":27.35,"h":27.37,"l":27.17,"n":197,"o":27.17,"t":"2026-10-22T13:40:00Z","v":13617,"vw":27.265373},{"c":27.27,"h":27.35,"l":27.2,"n":212,"o":27.31,"t":"2026-10-22T13:45:00Z","v":12038,"vw":27.275595},{"c":27.28,"h":27.39,"l":27.25,"n":136,"o":27.34,"t":"2026-10-22T13:50:00Z","v":8028,"vw":27.330323},{"c":27.325,"h":27.335,"l":27.265,"n":152,"o":27.27,"t":"2026-10-22T13:55:00Z","v":6176,"vw":27.303873},{"c":27.285,"h":27.325,"l":27.25,"n":185,"o":27.325,"t":"2026-10-22T14:00:00Z","v":8518,"vw":27.281364},{"c":27.265,"h":27.3,"l":27.21,"n":217,"o":27.3,"t":"2026-10-22T14:05:00Z","v":10281,"vw":27.238182},{"c":27.32,"h":27.32,"l":27.25,"n":196,"o":27.3,"t":"2026-10-22T14:10:00Z","v":9072,"vw":27.291068},{"c":27.27,"h":27.325,"l":27.225,"n":437,"o":27.32,"t":"2026-10-22T14:15:00Z","v":40087,"vw":27.282468},{"c":27.28,"h":27.28,"l":27.24,"n":170,"o":27.25,"t":"2026-10-22T14:20:00Z","v":8202,"vw":27.254412},{"c":27.205,"h":27.2999,"l":27.205,"n":209,"o":27.285,"t":"2026-10-22T14:25:00Z","v":13300,"vw":27.244446},{"c":27.19,"h":27.25,"l":27.18,"n":176,"o":27.25,"t":"2026-10-22T14:30:00Z","v":7711,"vw":27.205272},{"c":27.22,"h":27.23,"l":27.135,"n":303,"o":27.17,"t":"2026-10-22T14:35:00Z","v":28200,"vw":27.207712},{"c":27.27,"h":27.27,"l":27.22,"n":326,"o":27.225,"t":"2026-10-22T14:40:00Z","v":19537,"vw":27.240443},{"c":27.25,"h":27.3,"l":27.25,"n":405,"o":27.27,"t":"2026-10-22T14:45:00Z","v":34960,"vw":27.278465},{"c":27.31,"h":27.31,"l":27.25,"n":388,"o":27.25,"t":"2026-10-22T14:50:00Z","v":32387,"vw":27.283174},{"c":27.42,"h":27.43,"l":27.31,"n":397,"o":27.315,"t":"2026-10-22T14:55:00Z","v":25550,"vw":27.333658},{"c":27.39,"h":27.45,"l":27.38,"n":150,"o":27.45,"t":"2026-10-22T15:00:00Z","v":8044,"vw":27.410019},{"c":27.41,"h":27.41,"l":27.355,"n":172,"o":27.39,"t":"2026-10-22T15:05:00Z","v":10394,"vw":27.386325},{"c":27.455,"h":27.48,"l":27.4201,"n":215,"o":27.4201,"t":"2026-10-22T15:10:00Z","v":13531,"vw":27.453911},{"c":27.48,"h":27.495,"l":27.455,"n":188,"o":27.46,"t":"2026-10-22T15:15:00Z","v":7812,"vw":27.475859},{"c":27.517,"h":27.53,"l":27.48,"n":267,"o":27.485,"t":"2026-10-22T15:20:00Z","v":16434,"vw":27.496986},{"c":27.535,"h":27.54,"l":27.495,"n":294,"o":27.515,"t":"2026-10-22T15:25:00Z","v":22586,"vw":27.513719},{"c":27.58,"h":27.58,"l":27.54,"n":225,"o":27.56,"t":"2026-10-22T15:30:00Z","v":12314,"vw":27.556229},{"c":27.525,"h":27.585,"l":27.52,"n":283,"o":27.58,"t":"2026-10-22T15:35:00Z","v":26887,"vw":27.548253},{"c":27.53,"h":27.54,"l":27.51,"n":303,"o":27.53,"t":"2026-10-22T15:40:00Z","v":30850,"vw":27.53163},{"c":27.575,"h":27.59,"l":27.52,"n":284,"o":27.52,"t":"2026-10-22T15:45:00Z","v":23601,"vw":27.563707},{"c":27.56,"h":27.61,"l":27.55,"n":196,"o":27.5865,"t":"2026-10-22T15:50:00Z","v":10381,"vw":27.576845},{"c":27.58,"h":27.61,"l":27.56,"n":162,"o":27.56,"t":"2026-10-22T15:55:00Z","v":11103,"vw":27.587814},{"c":27.55,"h":27.59,"l":27.525,"n":369,"o":27.585,"t":"2026-10-22T16:00:00Z","v":21823,"vw":27.552247},{"c":27.585,"h":27.59,"l":27.535,"n":260,"o":27.555,"t":"2026-10-22T16:05:00Z","v":18878,"vw":27.551532},{"c":27.525,"h":27.61,"l":27.52,"n":169,"o":27.59,"t":"2026-10-22T16:10:00Z","v":9657,"vw":27.572736},{"c":27.625,"h":27.625,"l":27.525,"n":289,"o":27.525,"t":"2026-10-22T16:15:00Z","v":22580,"vw":27.572759},{"c":27.635,"h":27.65,"l":27.62,"n":157,"o":27.63,"t":"2026-10-22T16:20:00Z","v":6532,"vw":27.639209},{"c":27.65,"h":27.65,"l":27.6,"n":236,"o":27.63,"t":"2026-10-22T16:25:00Z","v":17634,"vw":27.626611},{"c":27.61,"h":27.65,"l":27.61,"n":141,"o":27.65,"t":"2026-10-22T16:30:00Z","v":8352,"vw":27.631665},{"c":27.61,"h":27.62,"l":27.56,"n":621,"o":27.61,"t":"2026-10-22T16:35:00Z","v":115089,"vw":27.592938},{"c":27.64,"h":27.66,"l":27.58,"n":582,"o":27.6,"t":"2026-10-22T16:40:00Z","v":105570,"vw":27.598496},{"c":27.565,"h":27.66,"l":27.505,"n":228,"o":27.65,"t":"2026-10-22T16:45:00Z","v":14282,"vw":27.59327},{"c":27.58,"h":27.58,"l":27.54,"n":130,"o":27.56,"t":"2026-10-22T16:50:00Z","v":5778,"vw":27.553481},{"c":27.6,"h":27.6,"l":27.58,"n":117,"o":27.59,"t":"2026-10-22T16:55:00Z","v":7871,"vw":27.589238},{"c":27.54,"h":27.61,"l":27.535,"n":165,"o":27.61,"t":"2026-10-22T17:00:00Z","v":7893,"vw":27.579705},{"c":27.565,"h":27.585,"l":27.55,"n":137,"o":27.55,"t":"2026-10-22T17:05:00Z","v":6789,"vw":27.5714},{"c":27.6,"h":27.6,"l":27.55,"n":172,"o":27.565,"t":"2026-10-22T17:10:00Z","v":8117,"vw":27.572405},{"c":27.57,"h":27.63,"l":27.57,"n":326,"o":27.61,"t":"2026-10-22T17:15:00Z","v":24397,"vw":27.614514},{"c":27.615,"h":27.615,"l":27.57,"n":182,"o":27.5799,"t":"2026-10-22T17:20:00Z","v":9389,"vw":27.59252},{"c":27.62,"h":27.62,"l":27.585,"n":180,"o":27.61,"t":"2026-10-22T17:25:00Z","v":9199,"vw":27.600885},{"c":27.7,"h":27.7,"l":27.625,"n":310,"o":27.63,"t":"2026-10-22T17:30:00Z","v":22675,"vw":27.662008},{"c":27.68,"h":27.7,"l":27.66,"n":440,"o":27.7,"t":"2026-10-22T17:35:00Z","v":41246,"vw":27.674622},{"c":27.695,"h":27.7,"l":27.67,"n":216,"o":27.68,"t":"2026-10-22T17:40:00Z","v":13414,"vw":27.678375},{"c":27.7,"h":27.71,"l":27.69,"n":202,"o":27.7,"t":"2026-10-22T17:45:00Z","v":18474,"vw":27.699422},{"c":27.69,"h":27.7074,"l":27.67,"n":330,"o":27.705,"t":"2026-10-22T17:50:00Z","v":29406,"vw":27.686101},{"c":27.7,"h":27.72,"l":27.695,"n":257,"o":27.7,"t":"2026-10-22T17:55:00Z","v":15905,"vw":27.703352},{"c":27.655,"h":27.7,"l":27.63,"n":266,"o":27.7,"t":"2026-10-22T18:00:00Z","v":20472,"vw":27.661178},{"c":27.74,"h":27.74,"l":27.655,"n":216,"o":27.66,"t":"2026-10-22T18:05:00Z","v":15670,"vw":27.693394},{"c":27.79,"h":27.8,"l":27.73,"n":301,"o":27.74,"t":"2026-10-22T18:10:00Z","v":24036,"vw":27.768406},{"c":27.82,"h":27.825,"l":27.78,"n":154,"o":27.78,"t":"2026-10-22T18:15:00Z","v":8144,"vw":27.80608},{"c":27.825,"h":27.835,"l":27.79,"n":240,"o":27.82,"t":"2026-10-22T18:20:00Z","v":16860,"vw":27.814862},{"c":27.82,"h":27.845,"l":27.81,"n":181,"o":27.84,"t":"2026-10-22T18:25:00Z","v":11812,"vw":27.825928},{"c":27.74,"h":27.815,"l":27.73,"n":142,"o":27.815,"t":"2026-10-22T18:30:00Z","v":7134,"vw":27.772212},{"c":27.76,"h":27.775,"l":27.73,"n":171,"o":27.73,"t":"2026-10-22T18:35:00Z","v":8913,"vw":27.748754},{"c":27.775,"h":27.785,"l":27.75,"n":184,"o":27.76,"t":"2026-10-22T18:40:00Z","v":9896,"vw":27.772865},{"c":27.74,"h":27.77,"l":27.74,"n":168,"o":27.77,"t":"2026-10-22T18:45:00Z","v":8617,"vw":27.758808},{"c":27.745,"h":27.76,"l":27.735,"n":152,"o":27.74,"t":"2026-10-22T18:50:00Z","v":8670,"vw":27.745568},{"c":27.78,"h":27.78,"l":27.7408,"n":164,"o":27.7408,"t":"2026-10-22T18:55:00Z","v":7529,"vw":27.76663},{"c":27.79,"h":27.79,"l":27.72,"n":267,"o":27.785,"t":"2026-10-22T19:00:00Z","v":16784,"vw":27.750656},{"c":27.86,"h":27.86,"l":27.8,"n":164,"o":27.8,"t":"2026-10-22T19:05:00Z","v":8798,"vw":27.839014},{"c":27.88,"h":27.88,"l":27.86,"n":207,"o":27.865,"t":"2026-10-22T19:10:00Z","v":8217,"vw":27.874226},{"c":27.88,"h":27.905,"l":27.83,"n":296,"o":27.89,"t":"2026-10-22T19:15:00Z","v":20428,"vw":27.88262},{"c":27.875,"h":27.89,"l":27.87,"n":168,"o":27.88,"t":"2026-10-22T19:20:00Z","v":7173,"vw":27.880841},{"c":27.89,"h":27.905,"l":27.88,"n":393,"o":27.88,"t":"2026-10-22T19:25:00Z","v":30056,"vw":27.894192},{"c":27.86,"h":27.905,"l":27.85,"n":272,"o":27.89,"t":"2026-10-22T19:30:00Z","v":13714,"vw":27.881125},{"c":27.795,"h":27.86,"l":27.76,"n":409,"o":27.86,"t":"2026-10-22T19:35:00Z","v":25523,"vw":27.799554},{"c":27.82,"h":27.825,"l":27.785,"n":367,"o":27.795,"t":"2026-10-22T19:40:00Z","v":22535,"vw":27.80344},{"c":27.87,"h":27.87,"l":27.805,"n":407,"o":27.815,"t":"2026-10-22T19:45:00Z","v":27780,"vw":27.823471},{"c":27.89,"h":27.91,"l":27.85,"n":947,"o":27.87,"t":"2026-10-22T19:50:00Z","v":79520,"vw":27.883438},{"c":27.94,"h":27.95,"l":27.885,"n":2163,"o":27.9,"t":"2026-10-22T19:55:00Z","v":185238,"vw":27.909722},{"c":27.94,"h":27.94,"l":27.94,"n":21,"o":27.94,"t":"2026-10-22T20:00:00Z","v":109618,"vw":27.94}],"history":[{"c":33.47,"h":34.03,"l":33.44,"n":4923,"o":34,"t":"2024-10-21T04:00:00Z","v":238047,"vw":33.592903},{"c":33.57,"h":33.74,"l":33.175,"n":5741,"o":33.49,"t":"2024-10-22T04:00:00Z","v":568718,"vw":33.438552},{"c":32.84,"h":33.67,"l":32.76,"n":7396,"o":33.55,"t":"2024-10-23T04:00:00Z","v":367908,"vw":32.987381},{"c":33.32,"h":33.43,"l":32.85,"n":4694,"o":32.88,"t":"2024-10-24T04:00:00Z","v":356437,"vw":33.267729},{"c":33.28,"h":33.68,"l":33.18,"n":4833,"o":33.39,"t":"2024-10-25T04:00:00Z","v":358517,"vw":33.345227},{"c":33.75,"h":33.785,"l":33.36,"n":5370,"o":33.5,"t":"2024-10-28T04:00:00Z","v":541439,"vw":33.706302},{"c":33.84,"h":33.9,"l":33.3501,"n":6908,"o":33.76,"t":"2024-10-29T04:00:00Z","v":563274,"vw":33.675492},{"c":33.78,"h":34.15,"l":33.66,"n":7562,"o":33.66,"t":"2024-10-30T04:00:00Z","v":477157,"vw":33.914334},{"c":30,"h":32.51,"l":29.82,"n":18386,"o":32.5,"t":"2024-10-31T04:00:00Z","v":1337834,"vw":30.286951},{"c":28.98,"h":29.97,"l":28.68,"n":17593,"o":29.75,"t":"2024-11-01T04:00:00Z","v":1397525,"vw":29.201252},{"c":28.62,"h":29.16,"l":28.54,"n":11715,"o":28.71,"t":"2024-11-04T05:00:00Z","v":967686,"vw":28.756232},{"c":28.9,"h":29.05,"l":28.65,"n":9759,"o":28.65,"t":"2024-11-05T05:00:00Z","v":707179,"vw":28.903542},{"c":29.21,"h":29.85,"l":28.97,"n":9675,"o":29.85,"t":"2024-11-06T05:00:00Z","v":865924,"vw":29.192428},{"c":29.6,"h":29.71,"l":29.22,"n":9727,"o":29.22,"t":"2024-11-07T05:00:00Z","v":773059,"vw":29.54022},{"c":29.25,"h":29.59,"l":29.21,"n":11196,"o":29.55,"t":"2024-11-08T05:00:00Z","v":809325,"vw":29.391076},{"c":29.73,"h":30.01,"l":29.21,"n":12315,"o":29.21,"t":"2024-11-11T05:00:00Z","v":673870,"vw":29.745925},{"c":30.09,"h":30.43,"l":29.5,"n":14399,"o":29.5,"t":"2024-11-12T05:00:00Z","v":831921,"vw":30.047941},{"c":30.49,"h":30.55,"l":29.95,"n":10948,"o":30.04,"t":"2024-11-13T05:00:00Z","v":608196,"vw":30.420637},{"c":28.94,"h":30.75,"l":28.91,"n":12977,"o":30.75,"t":"2024-11-14T05:00:00Z","v":840479,"vw":29.481442},{"c":28.83,"h":28.915,"l":28.5,"n":11609,"o":28.86,"t":"2024-11-15T05:00:00Z","v":626884,"vw":28.740134},{"c":28.25,"h":28.93,"l":28.0366,"n":12164,"o":28.78,"t":"2024-11-18T05:00:00Z","v":981312,"vw":28.285029},{"c":28.56,"h":28.57,"l":27.89,"n":10579,"o":28.01,"t":"2024-11-19T05:00:00Z","v":1177304,"vw":28.279964},{"c":28.87,"h":28.96,"l":28.21,"n":9615,"o":28.52,"t":"2024-11-20T05:00:00Z","v":705747,"vw":28.601045},{"c":29.18,"h":29.44,"l":28.98,"n":9574,"o":29.01,"t":"2024-11-21T05:00:00Z","v":571578,"vw":29.196166},{"c":29.45,"h":29.59,"l":29.0801,"n":8451,"o":29.18,"t":"2024-11-22T05:00:00Z","v":362262,"vw":29.451005},{"c":30.28,"h":30.31,"l":29.655,"n":11285,"o":29.76,"t":"2024-11-25T05:00:00Z","v":765488,"vw":30.074706},{"c":30.02,"h":30.335,"l":29.925,"n":8317,"o":30.05,"t":"2024-11-26T05:00:00Z","v":465687,"vw":30.129383},{"c":30.59,"h":30.615,"l":30.03,"n":11958,"o":30.12,"t":"2024-11-27T05:00:00Z","v":2193278,"vw":30.448263},{"c":30.43,"h":30.63,"l":30.3312,"n":4980,"o":30.43,"t":"2024-11-29T05:00:00Z","v":326005,"vw":30.483952},{"c":30.28,"h":30.48,"l":30.07,"n":8386,"o":30.32,"t":"2024-12-02T05:00:00Z","v":537110,"vw":30.271854},{"c":30.68,"h":30.83,"l":30.25,"n":9605,"o":30.25,"t":"2024-12-03T05:00:00Z","v":689096,"vw":30.660711},{"c":31.35,"h":31.47,"l":30.8,"n":8971,"o":31.11,"t":"2024-12-04T05:00:00Z","v":515753,"vw":31.278529},{"c":31.65,"h":31.81,"l":31.23,"n":10200,"o":31.49,"t":"2024-12-05T05:00:00Z","v":616267,"vw":31.649857},{"c":30.67,"h":31.98,"l":30.62,"n":9208,"o":31.85,"t":"2024-12-06T05:00:00Z","v":614004,"vw":31.002858},{"c":30.53,"h":31.07,"l":30.36,"n":9030,"o":30.7,"t":"2024-12-09T05:00:00Z","v":598602,"vw":30.705794},{"c":30.28,"h":30.5,"l":30.0502,"n":9807,"o":30.36,"t":"2024-12-10T05:00:00Z","v":546254,"vw":30.296836},{"c":30.36,"h":30.65,"l":30.21,"n":7319,"o":30.48,"t":"2024-12-11T05:00:00Z","v":477521,"vw":30.345275},{"c":29.89,"h":30.395,"l":29.86,"n":7290,"o":30.06,"t":"2024-12-12T05:00:00Z","v":382190,"vw":30.024355},{"c":29.52,"h":29.92,"l":29.49,"n":7133,"o":29.83,"t":"2024-12-13T05:00:00Z","v":477423,"vw":29.643255},{"c":29.57,"h":29.68,"l":29.26,"n":10579,"o":29.44,"t":"2024-12-16T05:00:00Z","v":844159,"vw":29.525907},{"c":28.63,"h":29.39,"l":28.29,"n":15146,"o":29.39,"t":"2024-12-17T05:00:00Z","v":1056636,"vw":28.641087},{"c":27.37,"h":28.75,"l":27.2,"n":12826,"o":28.75,"t":"2024-12-18T05:00:00Z","v":917179,"vw":28.094583},{"c":27.42,"h":27.89,"l":27.26,"n":14161,"o":27.63,"t":"2024-12-19T05:00:00Z","v":991364,"vw":27.464397},{"c":27.6,"h":27.88,"l":27.05,"n":13399,"o":27.29,"t":"2024-12-20T05:00:00Z","v":1219257,"vw":27.610425},{"c":27.96,"h":28.01,"l":27.31,"n":11215,"o":27.59,"t":"2024-12-23T05:00:00Z","v":840703,"vw":27.829579},{"c":28.01,"h":28.03,"l":27.685,"n":3827,"o":27.93,"t":"2024-12-24T05:00:00Z","v":232259,"vw":27.931851},{"c":28.14,"h":28.2775,"l":27.96,"n":4825,"o":27.96,"t":"2024-12-26T05:00:00Z","v":377480,"vw":28.133316},{"c":28.31,"h":28.35,"l":27.96,"n":9180,"o":28.04,"t":"2024-12-27T05:00:00Z","v":857913,"vw":28.135314},{"c":28.42,"h":28.505,"l":27.835,"n":10190,"o":28.03,"t":"2024-12-30T05:00:00Z","v":731906,"vw":28.286863},{"c":28.32,"h":28.54,"l":28.15,"n":8579,"o":28.49,"t":"2024-12-31T05:00:00Z","v":705907,"vw":28.299027},{"c":28.25,"h":28.6,"l":28.04,"n":8216,"o":28.47,"t":"2025-01-02T05:00:00Z","v":630732,"vw":28.29753},{"c":28.57,"h":28.635,"l":28.2,"n":6147,"o":28.4,"t":"2025-01-03T05:00:00Z","v":457264,"vw":28.448986},{"c":28.87,"h":29.16,"l":28.75,"n":8075,"o":28.99,"t":"2025-01-06T05:00:00Z","v":390571,"vw":28.914532},{"c":28.23,"h":29.17,"l":28.1393,"n":8085,"o":28.96,"t":"2025-01-07T05:00:00Z","v":570892,"vw":28.484132},{"c":27.87,"h":28.18,"l":27.67,"n":9466,"o":28.03,"t":"2025-01-08T05:00:00Z","v":750552,"vw":27.821418},{"c":27.5,"h":27.83,"l":26.96,"n":9779,"o":27.51,"t":"2025-01-10T05:00:00Z","v":660638,"vw":27.416766},{"c":27.19,"h":27.39,"l":26.84,"n":10898,"o":27.09,"t":"2025-01-13T05:00:00Z","v":723935,"vw":27.107684},{"c":27.56,"h":27.72,"l":27.2199,"n":9302,"o":27.28,"t":"2025-01-14T05:00:00Z","v":609899,"vw":27.468841},{"c":28.17,"h":28.5,"l":27.635,"n":9427,"o":28,"t":"2025-01-15T05:00:00Z","v":469941,"vw":28.193404},{"c":28.13,"h":28.32,"l":27.98,"n":7930,"o":28.2,"t":"2025-01-16T05:00:00Z","v":414504,"vw":28.176059},{"c":27.78,"h":28.42,"l":27.71,"n":5732,"o":28.42,"t":"2025-01-17T05:00:00Z","v":367360,"vw":27.947983},{"c":28.36,"h":28.38,"l":27.93,"n":7743,"o":28.09,"t":"2025-01-21T05:00:00Z","v":472023,"vw":28.180366},{"c":28.4,"h":28.53,"l":28.31,"n":8212,"o":28.43,"t":"2025-01-22T05:00:00Z","v":652258,"vw":28.402599},{"c":28.63,"h":28.64,"l":28.02,"n":7020,"o":28.29,"t":"2025-01-23T05:00:00Z","v":442055,"vw":28.470629},{"c":28.84,"h":28.97,"l":28.67,"n":9657,"o":28.74,"t":"2025-01-24T05:00:00Z","v":850462,"vw":28.84065},{"c":28.67,"h":28.99,"l":28.33,"n":8981,"o":28.42,"t":"2025-01-27T05:00:00Z","v":447943,"vw":28.627292},{"c":29.45,"h":29.51,"l":28.62,"n":10819,"o":28.78,"t":"2025-01-28T05:00:00Z","v":570947,"vw":29.297585},{"c":29.23,"h":29.51,"l":28.94,"n":7114,"o":29.3,"t":"2025-01-29T05:00:00Z","v":437501,"vw":29.18152},{"c":29.95,"h":30.17,"l":29.28,"n":10191,"o":29.29,"t":"2025-01-30T05:00:00Z","v":546284,"vw":29.961198},{"c":29.44,"h":30.31,"l":29.41,"n":10546,"o":30.11,"t":"2025-01-31T05:00:00Z","v":720112,"vw":29.651885},{"c":29.14,"h":29.215,"l":28.04,"n":14125,"o":28.5,"t":"2025-02-03T05:00:00Z","v":857680,"vw":28.764011},{"c":29.37,"h":29.53,"l":29.23,"n":10488,"o":29.23,"t":"2025-02-04T05:00:00Z","v":388356,"vw":29.408923},{"c":30.39,"h":30.45,"l":29.33,"n":11958,"o":29.47,"t":"2025-02-05T05:00:00Z","v":610695,"vw":30.148147},{"c":29.53,"h":30.44,"l":29.33,"n":13440,"o":30.19,"t":"2025-02-06T05:00:00Z","v":1101676,"vw":29.671401},{"c":27.86,"h":31.75,"l":27.775,"n":22030,"o":30.83,"t":"2025-02-07T05:00:00Z","v":1544832,"vw":28.454192},{"c":28.89,"h":29.25,"l":27.87,"n":16613,"o":28,"t":"2025-02-10T05:00:00Z","v":1266902,"vw":28.809109},{"c":28.66,"h":28.9,"l":28.46,"n":12029,"o":28.5,"t":"2025-02-11T05:00:00Z","v":894255,"vw":28.705743},{"c":28.3,"h":28.43,"l":27.83,"n":15139,"o":28.37,"t":"2025-02-12T05:00:00Z","v":1210648,"vw":28.168392},{"c":28.72,"h":28.73,"l":28.3,"n":12459,"o":28.46,"t":"2025-02-13T05:00:00Z","v":957071,"vw":28.540478},{"c":28.41,"h":28.795,"l":28.38,"n":8160,"o":28.78,"t":"2025-02-14T05:00:00Z","v":572408,"vw":28.535579},{"c":27.83,"h":28.465,"l":27.7007,"n":13471,"o":28.45,"t":"2025-02-18T05:00:00Z","v":959711,"vw":27.834862},{"c":27.48,"h":27.75,"l":27.34,"n":11750,"o":27.75,"t":"2025-02-19T05:00:00Z","v":854412,"vw":27.490243},{"c":27.46,"h":27.61,"l":27.18,"n":12266,"o":27.35,"t":"2025-02-20T05:00:00Z","v":710510,"vw":27.402618},{"c":26.83,"h":27.52,"l":26.81,"n":10998,"o":27.41,"t":"2025-02-21T05:00:00Z","v":792677,"vw":27.031822},{"c":26.91,"h":27.16,"l":26.59,"n":10131,"o":26.83,"t":"2025-02-24T05:00:00Z","v":728172,"vw":26.920289},{"c":26.75,"h":27.03,"l":26.73,"n":10848,"o":26.92,"t":"2025-02-25T05:00:00Z","v":681685,"vw":26.819916},{"c":26.55,"h":27.04,"l":26.41,"n":12474,"o":26.67,"t":"2025-02-26T05:00:00Z","v":814826,"vw":26.712577},{"c":25.91,"h":26.63,"l":25.9,"n":12696,"o":26.48,"t":"2025-02-27T05:00:00Z","v":830338,"vw":26.298279},{"c":25.82,"h":26.105,"l":25.58,"n":12815,"o":25.93,"t":"2025-02-28T05:00:00Z","v":1252284,"vw":25.796883},{"c":25.47,"h":26.435,"l":25.33,"n":16838,"o":26.22,"t":"2025-03-03T05:00:00Z","v":1002070,"vw":25.881729},{"c":25.59,"h":25.9,"l":25.07,"n":17193,"o":25.34,"t":"2025-03-04T05:00:00Z","v":4909832,"vw":25.495105},{"c":26.01,"h":26.27,"l":25.72,"n":16660,"o":25.72,"t":"2025-03-05T05:00:00Z","v":11046326,"vw":26.001904},{"c":25.92,"h":26.21,"l":25.46,"n":13425,"o":25.62,"t":"2025-03-06T05:00:00Z","v":926494,"vw":25.948958},{"c":26.33,"h":26.38,"l":25.565,"n":15745,"o":25.57,"t":"2025-03-07T05:00:00Z","v":1211860,"vw":26.145622},{"c":26,"h":26.34,"l":25.76,"n":18130,"o":25.99,"t":"2025-03-10T04:00:00Z","v":1468826,"vw":26.0821},{"c":25.58,"h":25.96,"l":25.41,"n":21271,"o":25.87,"t":"2025-03-11T04:00:00Z","v":1524122,"vw":25.677899},{"c":25.28,"h":25.92,"l":24.91,"n":17725,"o":25.73,"t":"2025-03-12T04:00:00Z","v":1312575,"vw":25.340454},{"c":25.11,"h":25.56,"l":24.86,"n":17721,"o":25.23,"t":"2025-03-13T04:00:00Z","v":1202453,"vw":25.193996},{"c":26.06,"h":26.09,"l":25.4,"n":13682,"o":25.6,"t":"2025-03-14T04:00:00Z","v":1207505,"vw":25.927828},{"c":26.01,"h":26.29,"l":25.83,"n":14521,"o":26.105,"t":"2025-03-17T04:00:00Z","v":838824,"vw":26.025919},{"c":26.09,"h":26.17,"l":25.68,"n":11929,"o":25.9,"t":"2025-03-18T04:00:00Z","v":849761,"vw":25.96505},{"c":26.31,"h":26.42,"l":26.02,"n":13096,"o":26.19,"t":"2025-03-19T04:00:00Z","v":989612,"vw":26.27148},{"c":26.39,"h":26.44,"l":25.9,"n":12128,"o":26.04,"t":"2025-03-20T04:00:00Z","v":1051426,"vw":26.352718},{"c":26.38,"h":26.42,"l":25.94,"n":14286,"o":26.04,"t":"2025-03-21T04:00:00Z","v":1622294,"vw":26.290727},{"c":26.93,"h":27.0661,"l":26.63,"n":11736,"o":26.63,"t":"2025-03-24T04:00:00Z","v":709739,"vw":26.924334},{"c":27.16,"h":27.36,"l":27.025,"n":11668,"o":27.09,"t":"2025-03-25T04:00:00Z","v":909581,"vw":27.168268},{"c":26.82,"h":27.1465,"l":26.78,"n":13258,"o":27.14,"t":"2025-03-26T04:00:00Z","v":967402,"vw":26.924547},{"c":26.49,"h":26.69,"l":26.36,"n":8556,"o":26.69,"t":"2025-03-27T04:00:00Z","v":609684,"vw":26.518418},{"c":25.29,"h":26.45,"l":25.26,"n":14098,"o":26.45,"t":"2025-03-28T04:00:00Z","v":1018281,"vw":25.529319},{"c":25.26,"h":25.41,"l":24.61,"n":15397,"o":24.98,"t":"2025-03-31T04:00:00Z","v":1045496,"vw":25.155563},{"c":25.36,"h":25.41,"l":24.842,"n":11993,"o":25.14,"t":"2025-04-01T04:00:00Z","v":1112932,"vw":25.252322},{"c":25.95,"h":26.04,"l":24.91,"n":13753,"o":25,"t":"2025-04-02T04:00:00Z","v":877963,"vw":25.735176},{"c":24.85,"h":25.715,"l":24.68,"n":17549,"o":25.1,"t":"2025-04-03T04:00:00Z","v":1271056,"vw":25.011336},{"c":24.13,"h":24.64,"l":23.43,"n":29642,"o":24.02,"t":"2025-04-04T04:00:00Z","v":2218885,"vw":24.1228},{"c":23.04,"h":24.64,"l":22.79,"n":29881,"o":23.37,"t":"2025-04-07T04:00:00Z","v":2453786,"vw":23.203403},{"c":23.2,"h":24.205,"l":22.94,"n":24019,"o":23.73,"t":"2025-04-08T04:00:00Z","v":1693923,"vw":23.474138},{"c":25.29,"h":25.465,"l":22.82,"n":22351,"o":22.82,"t":"2025-04-09T04:00:00Z","v":1710806,"vw":24.418885},{"c":24.69,"h":25.08,"l":23.94,"n":19410,"o":25.05,"t":"2025-04-10T04:00:00Z","v":1654658,"vw":24.384615},{"c":25.15,"h":25.24,"l":24.38,"n":14667,"o":24.63,"t":"2025-04-11T04:00:00Z","v":952098,"vw":24.917238},{"c":25.57,"h":25.66,"l":25.24,"n":13488,"o":25.51,"t":"2025-04-14T04:00:00Z","v":931675,"vw":25.459559},{"c":25.61,"h":25.75,"l":25.43,"n":13948,"o":25.5,"t":"2025-04-15T04:00:00Z","v":921099,"vw":25.572647},{"c":25.57,"h":25.7,"l":25.315,"n":20240,"o":25.55,"t":"2025-04-16T04:00:00Z","v":1359289,"vw":25.504597},{"c":25.51,"h":25.68,"l":25.22,"n":8987,"o":25.44,"t":"2025-04-17T04:00:00Z","v":574123,"vw":25.489302},{"c":24.89,"h":25.39,"l":24.76,"n":17662,"o":25.25,"t":"2025-04-21T04:00:00Z","v":1367435,"vw":24.923023},{"c":25.47,"h":25.57,"l":25.1,"n":12159,"o":25.17,"t":"2025-04-22T04:00:00Z","v":899925,"vw":25.420235},{"c":25.89,"h":26.4,"l":25.83,"n":12219,"o":26,"t":"2025-04-23T04:00:00Z","v":649006,"vw":26.051732},{"c":26.87,"h":26.905,"l":25.91,"n":11173,"o":26,"t":"2025-04-24T04:00:00Z","v":984080,"vw":26.660635},{"c":27,"h":27.215,"l":26.74,"n":10904,"o":26.77,"t":"2025-04-25T04:00:00Z","v":720034,"vw":27.009707},{"c":27.04,"h":27.35,"l":26.82,"n":12550,"o":27.06,"t":"2025-04-28T04:00:00Z","v":710464,"vw":27.050174},{"c":27.17,"h":27.24,"l":26.91,"n":11282,"o":27.04,"t":"2025-04-29T04:00:00Z","v":929635,"vw":27.114884},{"c":27.1,"h":27.2,"l":26.4,"n":18845,"o":26.8,"t":"2025-04-30T04:00:00Z","v":1621741,"vw":26.896589},{"c":25.85,"h":28.19,"l":25.78,"n":40796,"o":27.34,"t":"2025-05-01T04:00:00Z","v":3763953,"vw":26.344061},{"c":26.16,"h":26.39,"l":25.71,"n":29391,"o":25.96,"t":"2025-05-02T04:00:00Z","v":1873314,"vw":25.992013},{"c":26.82,"h":27.045,"l":26.095,"n":17445,"o":26.12,"t":"2025-05-05T04:00:00Z","v":1209271,"vw":26.807844},{"c":26.68,"h":26.862,"l":26.38,"n":12519,"o":26.51,"t":"2025-05-06T04:00:00Z","v":1017174,"vw":26.718703},{"c":26.89,"h":27.03,"l":26.56,"n":14459,"o":26.85,"t":"2025-05-07T04:00:00Z","v":1009593,"vw":26.849166},{"c":27.4,"h":27.67,"l":26.78,"n":13517,"o":27.07,"t":"2025-05-08T04:00:00Z","v":924797,"vw":27.485886},{"c":27.14,"h":27.615,"l":26.97,"n":13239,"o":27.52,"t":"2025-05-09T04:00:00Z","v":831557,"vw":27.144706},{"c":27.94,"h":27.97,"l":27.365,"n":15347,"o":27.75,"t":"2025-05-12T04:00:00Z","v":1050764,"vw":27.745422},{"c":28.19,"h":28.345,"l":27.66,"n":15692,"o":27.96,"t":"2025-05-13T04:00:00Z","v":1513037,"vw":28.136582},{"c":27.87,"h":28.21,"l":27.82,"n":21210,"o":28.13,"t":"2025-05-14T04:00:00Z","v":1930244,"vw":27.940462},{"c":27.97,"h":28.08,"l":27.64,"n":15547,"o":27.81,"t":"2025-05-15T04:00:00Z","v":1469872,"vw":27.95596},{"c":28.14,"h":28.18,"l":27.9015,"n":16265,"o":27.94,"t":"2025-05-16T04:00:00Z","v":1456784,"vw":28.08929},{"c":28.12,"h":28.155,"l":27.85,"n":7103,"o":27.85,"t":"2025-05-19T04:00:00Z","v":385484,"vw":28.072434},{"c":28.35,"h":28.4,"l":28.08,"n":15959,"o":28.1,"t":"2025-05-20T04:00:00Z","v":1331569,"vw":28.24831},{"c":28.02,"h":28.56,"l":27.98,"n":15213,"o":28.19,"t":"2025-05-21T04:00:00Z","v":892759,"vw":28.206528},{"c":28.13,"h":28.245,"l":27.84,"n":9585,"o":27.85,"t":"2025-05-22T04:00:00Z","v":616187,"vw":28.101376},{"c":27.95,"h":28.15,"l":27.7,"n":11759,"o":27.83,"t":"2025-05-23T04:00:00Z","v":764038,"vw":27.980406},{"c":28.44,"h":28.6,"l":28.28,"n":21718,"o":28.46,"t":"2025-05-27T04:00:00Z","v":2210088,"vw":28.452097},{"c":28.25,"h":28.57,"l":28.19,"n":15941,"o":28.31,"t":"2025-05-28T04:00:00Z","v":1551229,"vw":28.368637},{"c":28.02,"h":28.54,"l":27.93,"n":10584,"o":28.47,"t":"2025-05-29T04:00:00Z","v":736569,"vw":28.065406},{"c":28.31,"h":28.42,"l":27.9,"n":18405,"o":27.99,"t":"2025-05-30T04:00:00Z","v":1419334,"vw":28.227156},{"c":28.08,"h":28.5814,"l":27.95,"n":19246,"o":28.31,"t":"2025-06-02T04:00:00Z","v":1827823,"vw":28.105238},{"c":28.36,"h":28.46,"l":27.86,"n":16361,"o":27.94,"t":"2025-06-03T04:00:00Z","v":1395247,"vw":28.266883},{"c":28.46,"h":28.585,"l":28.24,"n":13145,"o":28.42,"t":"2025-06-04T04:00:00Z","v":1176941,"vw":28.420875},{"c":28.4,"h":28.82,"l":28.25,"n":14940,"o":28.58,"t":"2025-06-05T04:00:00Z","v":11090790,"vw":28.510667},{"c":27.89,"h":28.34,"l":27.86,"n":12534,"o":28.23,"t":"2025-06-06T04:00:00Z","v":992932,"vw":27.964785},{"c":28.16,"h":28.265,"l":27.64,"n":13526,"o":28.05,"t":"2025-06-09T04:00:00Z","v":905726,"vw":28.052141},{"c":28.78,"h":28.81,"l":28.13,"n":15793,"o":28.27,"t":"2025-06-10T04:00:00Z","v":1444155,"vw":28.590477},{"c":28.77,"h":29.037,"l":28.595,"n":17342,"o":28.77,"t":"2025-06-11T04:00:00Z","v":1506420,"vw":28.800075},{"c":29.02,"h":29.05,"l":28.565,"n":14153,"o":28.72,"t":"2025-06-12T04:00:00Z","v":1108091,"vw":28.971963},{"c":28.26,"h":28.77,"l":28.21,"n":13651,"o":28.61,"t":"2025-06-13T04:00:00Z","v":1479926,"vw":28.324089},{"c":28.52,"h":28.67,"l":28.37,"n":11374,"o":28.6,"t":"2025-06-16T04:00:00Z","v":2132284,"vw":28.518461},{"c":28.28,"h":28.555,"l":28.23,"n":12913,"o":28.33,"t":"2025-06-17T04:00:00Z","v":1455504,"vw":28.301168},{"c":28.32,"h":28.59,"l":28.21,"n":13646,"o":28.21,"t":"2025-06-18T04:00:00Z","v":891861,"vw":28.397592},{"c":27.83,"h":28.595,"l":27.62,"n":14946,"o":28.47,"t":"2025-06-20T04:00:00Z","v":1664098,"vw":27.861168},{"c":27.75,"h":27.85,"l":27.395,"n":14748,"o":27.78,"t":"2025-06-23T04:00:00Z","v":1155920,"vw":27.713036},{"c":28.645,"h":28.81,"l":27.87,"n":17817,"o":27.9,"t":"2025-06-24T04:00:00Z","v":1590984,"vw":28.558484},{"c":28.62,"h":28.79,"l":28.525,"n":17236,"o":28.65,"t":"2025-06-25T04:00:00Z","v":1216889,"vw":28.629708},{"c":28.87,"h":28.95,"l":28.54,"n":15736,"o":28.76,"t":"2025-06-26T04:00:00Z","v":1303031,"vw":28.827406},{"c":28.68,"h":29.04,"l":28.43,"n":12013,"o":28.95,"t":"2025-06-27T04:00:00Z","v":1349619,"vw":28.688126},{"c":29.2,"h":29.23,"l":28.76,"n":10735,"o":28.85,"t":"2025-06-30T04:00:00Z","v":853544,"vw":29.114043},{"c":29.56,"h":29.8246,"l":29.005,"n":12822,"o":29.11,"t":"2025-07-01T04:00:00Z","v":775185,"vw":29.531256},{"c":29.82,"h":29.845,"l":28.94,"n":12283,"o":29.33,"t":"2025-07-02T04:00:00Z","v":925657,"vw":29.665056},{"c":29.99,"h":30.185,"l":29.8,"n":11186,"o":29.83,"t":"2025-07-03T04:00:00Z","v":841741,"vw":29.996862},{"c":29.84,"h":30.02,"l":29.56,"n":11828,"o":29.7,"t":"2025-07-07T04:00:00Z","v":721809,"vw":29.836019},{"c":30.19,"h":30.265,"l":29.81,"n":12291,"o":29.94,"t":"2025-07-08T04:00:00Z","v":990538,"vw":30.1401},{"c":28.87,"h":30.26,"l":28.46,"n":40152,"o":30.1,"t":"2025-07-09T04:00:00Z","v":3483089,"vw":28.935371},{"c":29.23,"h":29.24,"l":28.6727,"n":16512,"o":28.71,"t":"2025-07-10T04:00:00Z","v":1034532,"vw":29.060425},{"c":28.02,"h":28.96,"l":28,"n":15857,"o":28.95,"t":"2025-07-11T04:00:00Z","v":1097816,"vw":28.269537},{"c":28.1,"h":28.265,"l":27.83,"n":18093,"o":27.9,"t":"2025-07-14T04:00:00Z","v":1247275,"vw":28.100407},{"c":27.93,"h":28.4,"l":27.9,"n":11370,"o":28.25,"t":"2025-07-15T04:00:00Z","v":781599,"vw":28.022219},{"c":28.36,"h":28.395,"l":27.79,"n":12479,"o":28.14,"t":"2025-07-16T04:00:00Z","v":777414,"vw":28.215831},{"c":28.69,"h":28.735,"l":28.17,"n":9267,"o":28.24,"t":"2025-07-17T04:00:00Z","v":599017,"vw":28.558207},{"c":28.46,"h":28.88,"l":28.45,"n":10354,"o":28.88,"t":"2025-07-18T04:00:00Z","v":483490,"vw":28.569062},{"c":28.84,"h":28.95,"l":28.53,"n":12551,"o":28.63,"t":"2025-07-21T04:00:00Z","v":757437,"vw":28.822851},{"c":29.87,"h":29.905,"l":28.95,"n":17752,"o":28.98,"t":"2025-07-22T04:00:00Z","v":1388858,"vw":29.556726},{"c":30.22,"h":30.365,"l":29.79,"n":19971,"o":30,"t":"2025-07-23T04:00:00Z","v":1560485,"vw":30.209301},{"c":30.21,"h":30.255,"l":29.95,"n":15539,"o":29.98,"t":"2025-07-24T04:00:00Z","v":984338,"vw":30.13887},{"c":30.7,"h":30.81,"l":30.11,"n":15023,"o":30.22,"t":"2025-07-25T04:00:00Z","v":929567,"vw":30.510165},{"c":30.12,"h":30.81,"l":30.1,"n":14096,"o":30.75,"t":"2025-07-28T04:00:00Z","v":811066,"vw":30.355762},{"c":30.27,"h":30.32,"l":29.73,"n":13236,"o":30.27,"t":"2025-07-29T04:00:00Z","v":1208815,"vw":30.105543},{"c":29.87,"h":30.27,"l":29.735,"n":16134,"o":30.1,"t":"2025-07-30T04:00:00Z","v":1061266,"vw":29.958934},{"c":29.43,"h":30.01,"l":29.39,"n":14010,"o":30.01,"t":"2025-07-31T04:00:00Z","v":780367,"vw":29.571609},{"c":28.38,"h":29.35,"l":28.37,"n":17735,"o":29.29,"t":"2025-08-01T04:00:00Z","v":1072739,"vw":28.602752},{"c":28.96,"h":28.985,"l":28.56,"n":10539,"o":28.56,"t":"2025-08-04T04:00:00Z","v":485386,"vw":28.883615},{"c":28.65,"h":29.23,"l":28.635,"n":16890,"o":29.04,"t":"2025-08-05T04:00:00Z","v":1215632,"vw":28.850584},{"c":28.95,"h":29.16,"l":28.82,"n":15112,"o":28.84,"t":"2025-08-06T04:00:00Z","v":1380531,"vw":28.995535},{"c":28.14,"h":29.26,"l":27.99,"n":18160,"o":29.26,"t":"2025-08-07T04:00:00Z","v":1612188,"vw":28.254513},{"c":30.91,"h":31.12,"l":29.11,"n":43331,"o":29.11,"t":"2025-08-08T04:00:00Z","v":3266155,"vw":30.748887},{"c":30.22,"h":32.88,"l":30.105,"n":40207,"o":31.44,"t":"2025-08-11T04:00:00Z","v":3200497,"vw":30.732543},{"c":29.49,"h":30.15,"l":29,"n":35491,"o":29.95,"t":"2025-08-12T04:00:00Z","v":3105839,"vw":29.342897},{"c":30.86,"h":31.03,"l":29.4,"n":16691,"o":29.66,"t":"2025-08-13T04:00:00Z","v":1508983,"vw":30.696536},{"c":31.04,"h":31.24,"l":30.5,"n":20045,"o":30.62,"t":"2025-08-14T04:00:00Z","v":1919056,"vw":31.012449},{"c":31.69,"h":31.87,"l":31.07,"n":17870,"o":31.07,"t":"2025-08-15T04:00:00Z","v":1678254,"vw":31.665139},{"c":31.72,"h":31.82,"l":31.42,"n":10700,"o":31.7,"t":"2025-08-18T04:00:00Z","v":1044977,"vw":31.691514},{"c":31.47,"h":31.94,"l":31.26,"n":15435,"o":31.94,"t":"2025-08-19T04:00:00Z","v":1406958,"vw":31.481662},{"c":32.02,"h":32.19,"l":31.35,"n":20783,"o":31.35,"t":"2025-08-20T04:00:00Z","v":2231456,"vw":31.964779},{"c":31.91,"h":32.23,"l":31.72,"n":14090,"o":31.79,"t":"2025-08-21T04:00:00Z","v":1286252,"vw":31.954043},{"c":32.63,"h":32.79,"l":31.87,"n":12220,"o":32.07,"t":"2025-08-22T04:00:00Z","v":818463,"vw":32.578361},{"c":32.22,"h":32.64,"l":32.22,"n":11685,"o":32.61,"t":"2025-08-25T04:00:00Z","v":856162,"vw":32.369731},{"c":32.23,"h":32.475,"l":32.13,"n":14316,"o":32.13,"t":"2025-08-26T04:00:00Z","v":1214268,"vw":32.296956},{"c":33,"h":33.07,"l":32.1221,"n":20216,"o":32.23,"t":"2025-08-27T04:00:00Z","v":1699104,"vw":32.865208},{"c":32.97,"h":33.37,"l":32.93,"n":15952,"o":33.19,"t":"2025-08-28T04:00:00Z","v":1337521,"vw":33.057506},{"c":33.07,"h":33.26,"l":32.81,"n":18619,"o":32.98,"t":"2025-08-29T04:00:00Z","v":1489583,"vw":33.064168},{"c":32.89,"h":33.215,"l":32.49,"n":16718,"o":32.52,"t":"2025-09-02T04:00:00Z","v":1919140,"vw":32.936916},{"c":32.91,"h":33.075,"l":32.22,"n":17936,"o":32.87,"t":"2025-09-03T04:00:00Z","v":1510309,"vw":32.867623},{"c":33.47,"h":33.49,"l":32.67,"n":18618,"o":33,"t":"2025-09-04T04:00:00Z","v":4210717,"vw":33.217839},{"c":33.23,"h":33.91,"l":32.97,"n":18005,"o":33.48,"t":"2025-09-05T04:00:00Z","v":1839138,"vw":33.255174},{"c":33.79,"h":33.96,"l":33.18,"n":17332,"o":33.18,"t":"2025-09-08T04:00:00Z","v":1758155,"vw":33.773136},{"c":34.22,"h":34.49,"l":33.76,"n":28867,"o":33.84,"t":"2025-09-09T04:00:00Z","v":2110291,"vw":34.241585},{"c":35.11,"h":35.25,"l":34.27,"n":31709,"o":34.27,"t":"2025-09-10T04:00:00Z","v":3043445,"vw":35.020396},{"c":35.25,"h":35.955,"l":35.2,"n":22557,"o":35.4,"t":"2025-09-11T04:00:00Z","v":2028751,"vw":35.419874},{"c":35.68,"h":35.8485,"l":35.115,"n":17424,"o":35.25,"t":"2025-09-12T04:00:00Z","v":1865050,"vw":35.633586},{"c":37.66,"h":38.08,"l":36.235,"n":25344,"o":36.36,"t":"2025-09-15T04:00:00Z","v":2404986,"vw":37.601598},{"c":36.59,"h":37.675,"l":36.4,"n":19181,"o":37.64,"t":"2025-09-16T04:00:00Z","v":1819634,"vw":36.646165},{"c":36.7,"h":37.07,"l":36.38,"n":15691,"o":36.67,"t":"2025-09-17T04:00:00Z","v":2276430,"vw":36.677997},{"c":37.42,"h":37.63,"l":36.7,"n":15860,"o":36.7,"t":"2025-09-18T04:00:00Z","v":1511352,"vw":37.390177},{"c":36.97,"h":37.89,"l":36.875,"n":13860,"o":37.85,"t":"2025-09-19T04:00:00Z","v":1620096,"vw":37.014453},{"c":37.74,"h":38.26,"l":36.55,"n":18970,"o":36.73,"t":"2025-09-22T04:00:00Z","v":1531619,"vw":37.743959},{"c":37.11,"h":37.93,"l":37.03,"n":13250,"o":37.82,"t":"2025-09-23T04:00:00Z","v":837803,"vw":37.344274},{"c":38.16,"h":39.04,"l":37.91,"n":16698,"o":38.19,"t":"2025-09-24T04:00:00Z","v":1185412,"vw":38.490673},{"c":37.19,"h":37.92,"l":36.78,"n":13137,"o":37.75,"t":"2025-09-25T04:00:00Z","v":847949,"vw":37.12133},{"c":37.45,"h":37.6,"l":36.885,"n":13004,"o":37.34,"t":"2025-09-26T04:00:00Z","v":667943,"vw":37.330173},{"c":37.73,"h":37.8,"l":37.36,"n":14553,"o":37.71,"t":"2025-09-29T04:00:00Z","v":980993,"vw":37.66121},{"c":37.38,"h":37.74,"l":37.14,"n":11889,"o":37.74,"t":"2025-09-30T04:00:00Z","v":780594,"vw":37.370038},{"c":37.14,"h":37.91,"l":36.87,"n":16365,"o":37.44,"t":"2025-10-01T04:00:00Z","v":1144582,"vw":37.175105},{"c":37.66,"h":37.72,"l":36.97,"n":13936,"o":37.13,"t":"2025-10-02T04:00:00Z","v":1018118,"vw":37.365612},{"c":37.94,"h":38.1,"l":37.43,"n":16803,"o":37.66,"t":"2025-10-03T04:00:00Z","v":1167571,"vw":37.884071},{"c":38.3,"h":38.7,"l":37.671,"n":15925,"o":38.04,"t":"2025-10-06T04:00:00Z","v":987091,"vw":38.257502},{"c":38.1,"h":38.65,"l":37.73,"n":16701,"o":38.65,"t":"2025-10-07T04:00:00Z","v":1027068,"vw":38.13991},{"c":38.64,"h":38.685,"l":38.02,"n":16592,"o":38.29,"t":"2025-10-08T04:00:00Z","v":1031351,"vw":38.408094},{"c":39.35,"h":39.47,"l":38.53,"n":16920,"o":38.66,"t":"2025-10-09T04:00:00Z","v":1058424,"vw":39.125498},{"c":38.6,"h":39.84,"l":38.4,"n":16128,"o":39.35,"t":"2025-10-10T04:00:00Z","v":1054733,"vw":38.759363},{"c":39.3,"h":39.34,"l":38.745,"n":8231,"o":39.1,"t":"2025-10-13T04:00:00Z","v":357755,"vw":39.194741},{"c":39.07,"h":39.23,"l":38.12,"n":14144,"o":38.68,"t":"2025-10-14T04:00:00Z","v":857915,"vw":38.949879},{"c":39.15,"h":39.9,"l":39.01,"n":11738,"o":39.29,"t":"2025-10-15T04:00:00Z","v":723695,"vw":39.323768},{"c":38.8,"h":39.45,"l":38.65,"n":12754,"o":39.45,"t":"2025-10-16T04:00:00Z","v":1199303,"vw":39.006729},{"c":39.03,"h":39.13,"l":38.5,"n":9800,"o":38.5,"t":"2025-10-17T04:00:00Z","v":607550,"vw":38.931515},{"c":39.13,"h":39.25,"l":38.96,"n":7909,"o":38.98,"t":"2025-10-20T04:00:00Z","v":516056,"vw":39.123461},{"c":39.2,"h":39.33,"l":38.855,"n":9491,"o":38.96,"t":"2025-10-21T04:00:00Z","v":585089,"vw":39.174801},{"c":39.17,"h":39.36,"l":38.9,"n":10626,"o":39.22,"t":"2025-10-22T04:00:00Z","v":659159,"vw":39.159288},{"c":39.03,"h":39.325,"l":38.94,"n":10579,"o":39.16,"t":"2025-10-23T04:00:00Z","v":907198,"vw":39.08803},{"c":39.35,"h":39.45,"l":39.02,"n":17340,"o":39.45,"t":"2025-10-24T04:00:00Z","v":1637961,"vw":39.264364},{"c":39.38,"h":39.54,"l":39.3,"n":13431,"o":39.54,"t":"2025-10-27T04:00:00Z","v":1015209,"vw":39.405707},{"c":39.69,"h":39.74,"l":39.24,"n":18261,"o":39.59,"t":"2025-10-28T04:00:00Z","v":1437449,"vw":39.604021},{"c":38.14,"h":39.81,"l":38.01,"n":19229,"o":39.79,"t":"2025-10-29T04:00:00Z","v":1219866,"vw":38.697762},{"c":37.88,"h":38.43,"l":37.6,"n":19226,"o":37.93,"t":"2025-10-30T04:00:00Z","v":1357076,"vw":37.967277},{"c":38.35,"h":38.45,"l":37.59,"n":17674,"o":37.59,"t":"2025-10-31T04:00:00Z","v":1461202,"vw":38.22424},{"c":38.17,"h":39.15,"l":38.12,"n":15102,"o":38.44,"t":"2025-11-03T05:00:00Z","v":823160,"vw":38.276097},{"c":37.19,"h":37.93,"l":37.16,"n":11986,"o":37.68,"t":"2025-11-04T05:00:00Z","v":692814,"vw":37.407017},{"c":38.02,"h":38.13,"l":37.125,"n":18924,"o":37.19,"t":"2025-11-05T05:00:00Z","v":1354517,"vw":37.766218},{"c":35.98,"h":38.29,"l":35.8,"n":28243,"o":37.94,"t":"2025-11-06T05:00:00Z","v":2184051,"vw":36.349425},{"c":34.57,"h":35.65,"l":33.68,"n":33984,"o":35.53,"t":"2025-11-07T05:00:00Z","v":2883473,"vw":34.437477},{"c":34.75,"h":34.96,"l":34.48,"n":17706,"o":34.57,"t":"2025-11-10T05:00:00Z","v":1252319,"vw":34.715381},{"c":34.94,"h":35,"l":34.33,"n":12264,"o":34.75,"t":"2025-11-11T05:00:00Z","v":695922,"vw":34.867766},{"c":34.82,"h":35.26,"l":34.655,"n":14594,"o":34.98,"t":"2025-11-12T05:00:00Z","v":1058714,"vw":34.859725},{"c":34.28,"h":34.87,"l":34.2,"n":20362,"o":34.53,"t":"2025-11-13T05:00:00Z","v":1393864,"vw":34.433355},{"c":33.68,"h":34.17,"l":33.63,"n":18686,"o":33.83,"t":"2025-11-14T05:00:00Z","v":1067797,"vw":33.808523},{"c":32.84,"h":33.65,"l":32.51,"n":17588,"o":33.5,"t":"2025-11-17T05:00:00Z","v":1088561,"vw":33.029552},{"c":33.02,"h":33.08,"l":32.33,"n":16567,"o":32.68,"t":"2025-11-18T05:00:00Z","v":1128051,"vw":32.848794},{"c":33.2,"h":33.3,"l":32.825,"n":17492,"o":33,"t":"2025-11-19T05:00:00Z","v":1735794,"vw":33.072792},{"c":32.57,"h":33.98,"l":32.54,"n":14496,"o":33.82,"t":"2025-11-20T05:00:00Z","v":989773,"vw":33.11219},{"c":33.09,"h":33.34,"l":32.47,"n":14934,"o":32.51,"t":"2025-11-21T05:00:00Z","v":850631,"vw":33.027715},{"c":33.28,"h":33.32,"l":32.69,"n":12489,"o":32.91,"t":"2025-11-24T05:00:00Z","v":946166,"vw":33.148194},{"c":33.77,"h":33.78,"l":33.28,"n":10321,"o":33.44,"t":"2025-11-25T05:00:00Z","v":644117,"vw":33.655137},{"c":33.75,"h":33.98,"l":33.66,"n":9434,"o":33.77,"t":"2025-11-26T05:00:00Z","v":462511,"vw":33.807203},{"c":33.64,"h":33.9,"l":33.42,"n":8890,"o":33.9,"t":"2025-11-28T05:00:00Z","v":551895,"vw":33.582499},{"c":33.73,"h":34.1,"l":33.22,"n":14814,"o":33.55,"t":"2025-12-01T05:00:00Z","v":901686,"vw":33.722154},{"c":33.59,"h":33.96,"l":33.32,"n":15261,"o":33.95,"t":"2025-12-02T05:00:00Z","v":1070692,"vw":33.554033},{"c":33.46,"h":33.98,"l":33.42,"n":13282,"o":33.515,"t":"2025-12-03T05:00:00Z","v":1016496,"vw":33.618386},{"c":33.77,"h":33.99,"l":33.49,"n":13084,"o":33.52,"t":"2025-12-04T05:00:00Z","v":5530188,"vw":33.761864},{"c":33.52,"h":33.75,"l":33.31,"n":11534,"o":33.5,"t":"2025-12-05T05:00:00Z","v":801566,"vw":33.548186},{"c":33.65,"h":33.865,"l":33.25,"n":17160,"o":33.7,"t":"2025-12-08T05:00:00Z","v":989144,"vw":33.523356},{"c":33.31,"h":33.85,"l":33.29,"n":13601,"o":33.65,"t":"2025-12-09T05:00:00Z","v":863943,"vw":33.477176},{"c":33.53,"h":33.75,"l":33.14,"n":13426,"o":33.24,"t":"2025-12-10T05:00:00Z","v":1022490,"vw":33.415466},{"c":33.41,"h":33.72,"l":33.18,"n":13899,"o":33.34,"t":"2025-12-11T05:00:00Z","v":1118740,"vw":33.407906},{"c":33.2,"h":33.62,"l":33.03,"n":12510,"o":33.43,"t":"2025-12-12T05:00:00Z","v":930560,"vw":33.205873},{"c":33.37,"h":33.605,"l":33,"n":17726,"o":33.32,"t":"2025-12-15T05:00:00Z","v":1212325,"vw":33.322705},{"c":33.25,"h":33.47,"l":33.12,"n":12751,"o":33.18,"t":"2025-12-16T05:00:00Z","v":609320,"vw":33.285245},{"c":33.38,"h":33.7,"l":33.27,"n":12114,"o":33.45,"t":"2025-12-17T05:00:00Z","v":710440,"vw":33.457845},{"c":33.46,"h":33.96,"l":33.33,"n":12776,"o":33.79,"t":"2025-12-18T05:00:00Z","v":723580,"vw":33.60013},{"c":33.37,"h":33.675,"l":33.25,"n":11552,"o":33.53,"t":"2025-12-19T05:00:00Z","v":761810,"vw":33.354897},{"c":33.81,"h":34.009,"l":33.49,"n":10657,"o":33.5,"t":"2025-12-22T05:00:00Z","v":577145,"vw":33.840477},{"c":33.35,"h":33.85,"l":33.32,"n":9419,"o":33.61,"t":"2025-12-23T05:00:00Z","v":585670,"vw":33.40958},{"c":33.34,"h":33.5,"l":33.15,"n":5219,"o":33.35,"t":"2025-12-24T05:00:00Z","v":276263,"vw":33.357501},{"c":33.49,"h":33.53,"l":33.205,"n":5560,"o":33.37,"t":"2025-12-26T05:00:00Z","v":264072,"vw":33.454984},{"c":33.23,"h":33.57,"l":33.16,"n":9478,"o":33.3,"t":"2025-12-29T05:00:00Z","v":496830,"vw":33.259788},{"c":33,"h":33.3,"l":32.99,"n":10019,"o":33.1,"t":"2025-12-30T05:00:00Z","v":603641,"vw":33.099155},{"c":32.58,"h":33.07,"l":32.55,"n":9037,"o":32.995,"t":"2025-12-31T05:00:00Z","v":441798,"vw":32.624665},{"c":31.74,"h":32.96,"l":31.45,"n":15294,"o":32.78,"t":"2026-01-02T05:00:00Z","v":861446,"vw":31.872253},{"c":32.18,"h":32.48,"l":31.68,"n":14924,"o":31.68,"t":"2026-01-05T05:00:00Z","v":874670,"vw":32.230528},{"c":32.28,"h":32.335,"l":31.78,"n":15738,"o":32.25,"t":"2026-01-06T05:00:00Z","v":960355,"vw":32.158844},{"c":32.22,"h":32.355,"l":32.02,"n":12855,"o":32.28,"t":"2026-01-07T05:00:00Z","v":675191,"vw":32.219468},{"c":32.46,"h":32.67,"l":31.92,"n":12924,"o":32.09,"t":"2026-01-08T05:00:00Z","v":803897,"vw":32.467189},{"c":32.77,"h":32.87,"l":32.31,"n":11032,"o":32.57,"t":"2026-01-09T05:00:00Z","v":680017,"vw":32.711537},{"c":33.57,"h":33.59,"l":32.41,"n":13269,"o":32.73,"t":"2026-01-12T05:00:00Z","v":718631,"vw":33.280946},{"c":33.09,"h":33.6899,"l":32.98,"n":14692,"o":33.59,"t":"2026-01-13T05:00:00Z","v":765591,"vw":33.216774},{"c":32,"h":33.17,"l":31.54,"n":15642,"o":33,"t":"2026-01-14T05:00:00Z","v":949121,"vw":32.073871},{"c":30.94,"h":32.28,"l":30.83,"n":23126,"o":32.16,"t":"2026-01-15T05:00:00Z","v":1515565,"vw":31.16284},{"c":30.2,"h":31.08,"l":29.9046,"n":23309,"o":30.91,"t":"2026-01-16T05:00:00Z","v":1806829,"vw":30.155003},{"c":28.8,"h":29.76,"l":28.75,"n":32794,"o":29.57,"t":"2026-01-20T05:00:00Z","v":2695151,"vw":28.991412},{"c":28.625,"h":28.97,"l":28.43,"n":23800,"o":28.82,"t":"2026-01-21T05:00:00Z","v":1640769,"vw":28.699149},{"c":28.95,"h":29.3,"l":28.75,"n":16517,"o":28.88,"t":"2026-01-22T05:00:00Z","v":1129204,"vw":28.96158},{"c":28.85,"h":29.1,"l":28.68,"n":20929,"o":29.02,"t":"2026-01-23T05:00:00Z","v":1529302,"vw":28.872583},{"c":28.99,"h":29.17,"l":28.41,"n":18041,"o":28.97,"t":"2026-01-26T05:00:00Z","v":1327298,"vw":28.94657},{"c":28.44,"h":29,"l":28.36,"n":21204,"o":29,"t":"2026-01-27T05:00:00Z","v":1447899,"vw":28.530337},{"c":27.38,"h":28.855,"l":27.35,"n":23653,"o":28.53,"t":"2026-01-28T05:00:00Z","v":1682193,"vw":27.809314},{"c":26.38,"h":27.09,"l":25.7,"n":33882,"o":27.015,"t":"2026-01-29T05:00:00Z","v":2711063,"vw":26.223066},{"c":25.53,"h":26.36,"l":25.455,"n":29176,"o":26.31,"t":"2026-01-30T05:00:00Z","v":2479729,"vw":25.805742},{"c":24.75,"h":25.675,"l":24.66,"n":31382,"o":25.53,"t":"2026-02-02T05:00:00Z","v":2236440,"vw":24.98364},{"c":23.19,"h":24.305,"l":22.74,"n":50639,"o":24.2,"t":"2026-02-03T05:00:00Z","v":4210896,"vw":23.227662},{"c":23.51,"h":23.625,"l":22.44,"n":66734,"o":22.83,"t":"2026-02-04T05:00:00Z","v":7063803,"vw":23.231802},{"c":22.79,"h":24.11,"l":22.66,"n":52730,"o":23.75,"t":"2026-02-05T05:00:00Z","v":4216844,"vw":23.15972},{"c":25.07,"h":25.1,"l":23.68,"n":50119,"o":24.24,"t":"2026-02-06T05:00:00Z","v":4549842,"vw":24.636972},{"c":25.35,"h":25.55,"l":24.245,"n":42210,"o":25,"t":"2026-02-09T05:00:00Z","v":3775368,"vw":25.202253},{"c":26.06,"h":26.78,"l":25.795,"n":40925,"o":25.91,"t":"2026-02-10T05:00:00Z","v":3536781,"vw":26.24035},{"c":24.26,"h":25.98,"l":23.575,"n":45996,"o":25.97,"t":"2026-02-11T05:00:00Z","v":4269458,"vw":24.154048},{"c":23.73,"h":24.41,"l":23.59,"n":36474,"o":24.26,"t":"2026-02-12T05:00:00Z","v":2718397,"vw":23.891382},{"c":24.59,"h":24.7,"l":23.88,"n":28063,"o":23.99,"t":"2026-02-13T05:00:00Z","v":1969017,"vw":24.497963},{"c":24.31,"h":24.75,"l":23.71,"n":24407,"o":24.41,"t":"2026-02-17T05:00:00Z","v":1940979,"vw":24.229079},{"c":24.71,"h":24.91,"l":24.08,"n":35067,"o":24.31,"t":"2026-02-18T05:00:00Z","v":2696814,"vw":24.712799},{"c":24.73,"h":24.8,"l":24.32,"n":19355,"o":24.62,"t":"2026-02-19T05:00:00Z","v":1446551,"vw":24.625495},{"c":24.76,"h":25.35,"l":24.6,"n":24772,"o":24.66,"t":"2026-02-20T05:00:00Z","v":2240002,"vw":24.913059},{"c":23.72,"h":24.58,"l":23.65,"n":36332,"o":24.54,"t":"2026-02-23T05:00:00Z","v":2974862,"vw":23.872356},{"c":23.99,"h":24.79,"l":23.702,"n":30351,"o":23.82,"t":"2026-02-24T05:00:00Z","v":2310095,"vw":24.23074},{"c":24.48,"h":24.61,"l":23.9075,"n":20601,"o":24.02,"t":"2026-02-25T05:00:00Z","v":1833024,"vw":24.438001},{"c":25.05,"h":25.37,"l":24.69,"n":24571,"o":24.74,"t":"2026-02-26T05:00:00Z","v":2169892,"vw":25.046828},{"c":24.77,"h":25.12,"l":24.43,"n":27395,"o":24.67,"t":"2026-02-27T05:00:00Z","v":1964565,"vw":24.803025},{"c":24.51,"h":25.1685,"l":24.28,"n":31588,"o":24.31,"t":"2026-03-02T05:00:00Z","v":2774114,"vw":24.619618},{"c":24.75,"h":25.16,"l":23.92,"n":31266,"o":24.295,"t":"2026-03-03T05:00:00Z","v":2243967,"vw":24.637911},{"c":25.06,"h":25.36,"l":24.77,"n":25546,"o":24.92,"t":"2026-03-04T05:00:00Z","v":1689642,"vw":25.163341},{"c":25.81,"h":25.83,"l":25.11,"n":26717,"o":25.21,"t":"2026-03-05T05:00:00Z","v":2509709,"vw":25.686421},{"c":25.56,"h":25.84,"l":25.15,"n":30603,"o":25.5,"t":"2026-03-06T05:00:00Z","v":2044504,"vw":25.583235},{"c":25.61,"h":25.71,"l":24.85,"n":24175,"o":25.12,"t":"2026-03-09T04:00:00Z","v":2434921,"vw":25.507043},{"c":24.82,"h":25.71,"l":24.62,"n":28465,"o":25.64,"t":"2026-03-10T04:00:00Z","v":1544148,"vw":24.884458},{"c":23.99,"h":25.14,"l":23.895,"n":24426,"o":25.1,"t":"2026-03-11T04:00:00Z","v":2628853,"vw":24.064411},{"c":23.35,"h":24.35,"l":23.325,"n":22125,"o":23.79,"t":"2026-03-12T04:00:00Z","v":2915678,"vw":23.513783},{"c":22.98,"h":23.58,"l":22.93,"n":18512,"o":23.39,"t":"2026-03-13T04:00:00Z","v":2232939,"vw":23.054504},{"c":22.34,"h":23.25,"l":22.31,"n":24769,"o":23.08,"t":"2026-03-16T04:00:00Z","v":1642905,"vw":22.481115},{"c":23.06,"h":23.25,"l":22.26,"n":26199,"o":22.31,"t":"2026-03-17T04:00:00Z","v":1733607,"vw":23.02734},{"c":22.97,"h":23.12,"l":22.72,"n":18757,"o":22.83,"t":"2026-03-18T04:00:00Z","v":1101117,"vw":22.965967},{"c":22.61,"h":23.2891,"l":22.3812,"n":22244,"o":22.82,"t":"2026-03-19T04:00:00Z","v":1530181,"vw":22.727058},{"c":22.57,"h":22.835,"l":21.91,"n":30764,"o":22.38,"t":"2026-03-20T04:00:00Z","v":3942749,"vw":22.588677},{"c":23.03,"h":23.19,"l":22.52,"n":25274,"o":22.88,"t":"2026-03-23T04:00:00Z","v":1824150,"vw":22.948973},{"c":21.98,"h":22.855,"l":21.82,"n":23330,"o":22.73,"t":"2026-03-24T04:00:00Z","v":1400769,"vw":22.138451},{"c":22.08,"h":22.6,"l":21.99,"n":20827,"o":22.42,"t":"2026-03-25T04:00:00Z","v":1780571,"vw":22.203257},{"c":22.25,"h":22.635,"l":21.83,"n":16472,"o":21.88,"t":"2026-03-26T04:00:00Z","v":848703,"vw":22.327105},{"c":21.54,"h":22.01,"l":21.31,"n":16785,"o":21.89,"t":"2026-03-27T04:00:00Z","v":1224748,"vw":21.538484},{"c":21.63,"h":22.08,"l":21.45,"n":19648,"o":21.61,"t":"2026-03-30T04:00:00Z","v":1295023,"vw":21.673243},{"c":22.24,"h":22.51,"l":21.66,"n":20890,"o":21.87,"t":"2026-03-31T04:00:00Z","v":1128987,"vw":22.114012},{"c":22.54,"h":22.6,"l":21.77,"n":22321,"o":22.51,"t":"2026-04-01T04:00:00Z","v":1228703,"vw":22.407708},{"c":22.52,"h":22.78,"l":21.872,"n":19717,"o":22.19,"t":"2026-04-02T04:00:00Z","v":1025761,"vw":22.421391},{"c":22.76,"h":22.81,"l":22.4,"n":14498,"o":22.58,"t":"2026-04-06T04:00:00Z","v":966999,"vw":22.657334},{"c":22.21,"h":22.67,"l":22.02,"n":16265,"o":22.5,"t":"2026-04-07T04:00:00Z","v":949828,"vw":22.24513},{"c":21.56,"h":23.36,"l":21.49,"n":29810,"o":23.168,"t":"2026-04-08T04:00:00Z","v":2046892,"vw":21.935182},{"c":20.56,"h":21.46,"l":19.995,"n":42664,"o":21.12,"t":"2026-04-09T04:00:00Z","v":3393508,"vw":20.510273},{"c":20.85,"h":21.26,"l":20.49,"n":34598,"o":20.66,"t":"2026-04-10T04:00:00Z","v":2258028,"vw":20.912643},{"c":22.06,"h":22.2,"l":20.74,"n":27000,"o":20.96,"t":"2026-04-13T04:00:00Z","v":1739952,"vw":21.877663},{"c":22.25,"h":22.95,"l":22.05,"n":26153,"o":22.23,"t":"2026-04-14T04:00:00Z","v":1948898,"vw":22.336208},{"c":23.12,"h":23.285,"l":22.51,"n":26381,"o":22.61,"t":"2026-04-15T04:00:00Z","v":2857601,"vw":23.058011},{"c":23.22,"h":23.63,"l":23.07,"n":21434,"o":23.49,"t":"2026-04-16T04:00:00Z","v":1111390,"vw":23.341207},{"c":23.47,"h":23.96,"l":23.285,"n":21687,"o":23.705,"t":"2026-04-17T04:00:00Z","v":1244125,"vw":23.539653},{"c":23.36,"h":23.59,"l":22.81,"n":25719,"o":22.81,"t":"2026-04-20T04:00:00Z","v":1683766,"vw":23.299913},{"c":23.31,"h":24.03,"l":23.125,"n":24725,"o":23.37,"t":"2026-04-21T04:00:00Z","v":1300025,"vw":23.399526},{"c":23.49,"h":23.73,"l":23.195,"n":23595,"o":23.62,"t":"2026-04-22T04:00:00Z","v":1625667,"vw":23.43692},{"c":22.29,"h":23.11,"l":21.86,"n":34256,"o":22.79,"t":"2026-04-23T04:00:00Z","v":1968201,"vw":22.270089},{"c":22.41,"h":22.45,"l":22.005,"n":19286,"o":22.29,"t":"2026-04-24T04:00:00Z","v":1229887,"vw":22.25357},{"c":22.51,"h":22.88,"l":22.3,"n":19421,"o":22.42,"t":"2026-04-27T04:00:00Z","v":1119954,"vw":22.603926},{"c":22.49,"h":22.91,"l":22.44,"n":25222,"o":22.59,"t":"2026-04-28T04:00:00Z","v":1397408,"vw":22.585047},{"c":22.36,"h":22.39,"l":21.93,"n":21996,"o":22.28,"t":"2026-04-29T04:00:00Z","v":1318424,"vw":22.223202},{"c":22.66,"h":22.73,"l":22.05,"n":21872,"o":22.36,"t":"2026-04-30T04:00:00Z","v":1306675,"vw":22.505727},{"c":23.2,"h":23.82,"l":22.79,"n":22059,"o":23.24,"t":"2026-05-01T04:00:00Z","v":1703063,"vw":23.197908},{"c":23.15,"h":23.81,"l":23.01,"n":34521,"o":23.12,"t":"2026-05-04T04:00:00Z","v":2038098,"vw":23.309511},{"c":23.48,"h":23.555,"l":22.92,"n":27426,"o":23.16,"t":"2026-05-05T04:00:00Z","v":1634155,"vw":23.38783},{"c":23.03,"h":23.53,"l":22.785,"n":29721,"o":23.11,"t":"2026-05-06T04:00:00Z","v":1799307,"vw":23.088404},{"c":23.69,"h":24.215,"l":23.39,"n":47554,"o":23.57,"t":"2026-05-07T04:00:00Z","v":3502894,"vw":23.878342},{"c":24.72,"h":24.815,"l":23.065,"n":65934,"o":23.18,"t":"2026-05-08T04:00:00Z","v":5153568,"vw":24.309256},{"c":24.4,"h":25.23,"l":24.1,"n":37155,"o":24.5,"t":"2026-05-11T04:00:00Z","v":2922112,"vw":24.475256},{"c":23.89,"h":24.51,"l":23.52,"n":43364,"o":24.51,"t":"2026-05-12T04:00:00Z","v":3788175,"vw":23.807874},{"c":22.83,"h":23.79,"l":22.39,"n":44325,"o":23.7,"t":"2026-05-13T04:00:00Z","v":4155986,"vw":22.844253},{"c":22.39,"h":23.17,"l":22.215,"n":41887,"o":22.96,"t":"2026-05-14T04:00:00Z","v":4380944,"vw":22.492272},{"c":22.68,"h":22.75,"l":22.225,"n":40913,"o":22.44,"t":"2026-05-15T04:00:00Z","v":3191233,"vw":22.565307},{"c":23.81,"h":23.87,"l":22.68,"n":28201,"o":22.68,"t":"2026-05-18T04:00:00Z","v":2070904,"vw":23.63348},{"c":22.82,"h":24.19,"l":22.75,"n":47262,"o":23.94,"t":"2026-05-19T04:00:00Z","v":4231798,"vw":23.099443},{"c":22.93,"h":22.96,"l":21.77,"n":42880,"o":22.5,"t":"2026-05-20T04:00:00Z","v":4092413,"vw":22.688759},{"c":23.22,"h":23.23,"l":22.16,"n":32119,"o":22.72,"t":"2026-05-21T04:00:00Z","v":2798305,"vw":22.716783},{"c":23.47,"h":24.195,"l":23.28,"n":26895,"o":23.28,"t":"2026-05-22T04:00:00Z","v":2604596,"vw":23.517117},{"c":23.41,"h":23.52,"l":22.87,"n":24348,"o":23.48,"t":"2026-05-26T04:00:00Z","v":2743478,"vw":23.325214},{"c":23.03,"h":23.66,"l":22.65,"n":27323,"o":23.16,"t":"2026-05-27T04:00:00Z","v":2241993,"vw":23.054049},{"c":23.31,"h":23.475,"l":22.52,"n":30602,"o":23.12,"t":"2026-05-28T04:00:00Z","v":3200889,"vw":23.167474},{"c":23.84,"h":24.125,"l":22.95,"n":44440,"o":23.39,"t":"2026-05-29T04:00:00Z","v":7687148,"vw":23.744733},{"c":25.38,"h":25.645,"l":23.52,"n":39586,"o":23.61,"t":"2026-06-01T04:00:00Z","v":4051618,"vw":25.263653},{"c":24.79,"h":25.19,"l":24.41,"n":38578,"o":24.84,"t":"2026-06-02T04:00:00Z","v":2240025,"vw":24.754371},{"c":23.69,"h":24.51,"l":23.47,"n":34021,"o":24.51,"t":"2026-06-03T04:00:00Z","v":3933351,"vw":23.785454},{"c":23.65,"h":24.28,"l":23.32,"n":35369,"o":24.28,"t":"2026-06-04T04:00:00Z","v":3029775,"vw":23.645397},{"c":23.12,"h":23.54,"l":22.805,"n":23237,"o":23.315,"t":"2026-06-05T04:00:00Z","v":1384616,"vw":23.081593},{"c":22.52,"h":23.15,"l":22.4,"n":25877,"o":22.92,"t":"2026-06-08T04:00:00Z","v":2460486,"vw":22.574207},{"c":22.16,"h":22.89,"l":21.78,"n":25499,"o":22.31,"t":"2026-06-09T04:00:00Z","v":1704389,"vw":22.189776},{"c":21.68,"h":22.35,"l":21.53,"n":22340,"o":21.865,"t":"2026-06-10T04:00:00Z","v":2621684,"vw":21.781077},{"c":21.87,"h":22.045,"l":21.27,"n":27235,"o":21.43,"t":"2026-06-11T04:00:00Z","v":3301360,"vw":21.767524},{"c":22.23,"h":22.305,"l":21.47,"n":26313,"o":21.87,"t":"2026-06-12T04:00:00Z","v":3863844,"vw":22.120828},{"c":22.06,"h":22.86,"l":21.97,"n":24334,"o":22.59,"t":"2026-06-15T04:00:00Z","v":3793714,"vw":22.208269},{"c":22.13,"h":22.37,"l":21.83,"n":18809,"o":22.06,"t":"2026-06-16T04:00:00Z","v":1329251,"vw":22.119954},{"c":21.07,"h":22.13,"l":21.02,"n":24777,"o":21.86,"t":"2026-06-17T04:00:00Z","v":2914133,"vw":21.371006},{"c":20.69,"h":21.04,"l":20.26,"n":27379,"o":20.81,"t":"2026-06-18T04:00:00Z","v":3769285,"vw":20.618949},{"c":20.01,"h":20.915,"l":19.775,"n":22719,"o":20.35,"t":"2026-06-22T04:00:00Z","v":1824237,"vw":20.09709},{"c":21.16,"h":21.21,"l":20.07,"n":30048,"o":20.23,"t":"2026-06-23T04:00:00Z","v":2731146,"vw":20.838168},{"c":21.2,"h":21.795,"l":21.02,"n":23986,"o":21.06,"t":"2026-06-24T04:00:00Z","v":1573723,"vw":21.470119},{"c":21.37,"h":21.71,"l":21.1,"n":24109,"o":21.21,"t":"2026-06-25T04:00:00Z","v":1610321,"vw":21.40077},{"c":22.09,"h":22.12,"l":21.38,"n":23417,"o":21.43,"t":"2026-06-26T04:00:00Z","v":3209050,"vw":21.921043},{"c":22.09,"h":22.51,"l":21.87,"n":17505,"o":22.51,"t":"2026-06-29T04:00:00Z","v":1180990,"vw":22.10777},{"c":22.15,"h":22.31,"l":21.79,"n":19210,"o":21.9,"t":"2026-06-30T04:00:00Z","v":1304701,"vw":22.129262},{"c":22.85,"h":23.155,"l":22.66,"n":19294,"o":22.7,"t":"2026-07-01T04:00:00Z","v":1297579,"vw":22.961651},{"c":23.04,"h":23.27,"l":22.6239,"n":22474,"o":22.98,"t":"2026-07-02T04:00:00Z","v":1360418,"vw":23.025885},{"c":22.57,"h":23.13,"l":22.53,"n":20291,"o":22.7,"t":"2026-07-06T04:00:00Z","v":1367077,"vw":22.692819},{"c":23.29,"h":23.62,"l":23,"n":25790,"o":23.13,"t":"2026-07-07T04:00:00Z","v":1877276,"vw":23.269878},{"c":22.57,"h":23.08,"l":22.44,"n":21906,"o":22.875,"t":"2026-07-08T04:00:00Z","v":1352635,"vw":22.608426},{"c":22.97,"h":22.98,"l":21.71,"n":14751,"o":21.88,"t":"2026-07-09T04:00:00Z","v":788880,"vw":22.736287},{"c":23.01,"h":23.745,"l":22.915,"n":16010,"o":23.49,"t":"2026-07-10T04:00:00Z","v":1210050,"vw":23.197194},{"c":23.57,"h":23.735,"l":23.02,"n":19473,"o":23.24,"t":"2026-07-13T04:00:00Z","v":1422972,"vw":23.466578},{"c":22.47,"h":22.99,"l":22.11,"n":20350,"o":22.45,"t":"2026-07-14T04:00:00Z","v":1218274,"vw":22.646305},{"c":22.75,"h":23.27,"l":22.64,"n":21092,"o":22.87,"t":"2026-07-15T04:00:00Z","v":1378099,"vw":22.81944},{"c":23.42,"h":23.71,"l":22.555,"n":17217,"o":22.87,"t":"2026-07-16T04:00:00Z","v":1093175,"vw":23.303577},{"c":23.27,"h":23.43,"l":22.94,"n":17316,"o":23.28,"t":"2026-07-17T04:00:00Z","v":1163656,"vw":23.215132},{"c":23.33,"h":23.445,"l":22.755,"n":18086,"o":23.12,"t":"2026-07-20T04:00:00Z","v":1244192,"vw":23.22983},{"c":22.77,"h":23.35,"l":22.7,"n":17547,"o":22.94,"t":"2026-07-21T04:00:00Z","v":1105166,"vw":22.884505},{"c":22.21,"h":22.98,"l":21.96,"n":19136,"o":22.98,"t":"2026-07-22T04:00:00Z","v":1394336,"vw":22.219257},{"c":21.52,"h":22.44,"l":21.415,"n":23769,"o":22.41,"t":"2026-07-23T04:00:00Z","v":1739827,"vw":21.568958},{"c":22.37,"h":22.465,"l":21.7,"n":21848,"o":21.94,"t":"2026-07-24T04:00:00Z","v":1533719,"vw":22.206057},{"c":23.62,"h":23.9,"l":22.71,"n":23237,"o":22.91,"t":"2026-07-27T04:00:00Z","v":1608015,"vw":23.645234},{"c":24.79,"h":24.95,"l":23.865,"n":28295,"o":23.92,"t":"2026-07-28T04:00:00Z","v":2054906,"vw":24.621168},{"c":25.88,"h":26.335,"l":24.89,"n":25156,"o":24.9,"t":"2026-07-29T04:00:00Z","v":1943174,"vw":25.847835},{"c":25.36,"h":25.68,"l":24.855,"n":25428,"o":25.45,"t":"2026-07-30T04:00:00Z","v":1831938,"vw":25.221483},{"c":25.34,"h":25.37,"l":24.865,"n":20178,"o":25.1,"t":"2026-07-31T04:00:00Z","v":1252162,"vw":25.124723},{"c":26.11,"h":26.45,"l":25.78,"n":20176,"o":26,"t":"2026-08-03T04:00:00Z","v":1048910,"vw":26.088928},{"c":26.42,"h":26.44,"l":25.55,"n":32591,"o":25.55,"t":"2026-08-04T04:00:00Z","v":2176753,"vw":26.14343},{"c":25.65,"h":26.65,"l":25.65,"n":28267,"o":26.64,"t":"2026-08-05T04:00:00Z","v":2335814,"vw":25.804127},{"c":25.66,"h":26.83,"l":25.18,"n":54690,"o":26.27,"t":"2026-08-06T04:00:00Z","v":4345197,"vw":25.971959},{"c":24.94,"h":25.86,"l":24.1128,"n":40801,"o":25.73,"t":"2026-08-07T04:00:00Z","v":3148605,"vw":24.692573},{"c":24.72,"h":25.275,"l":24.51,"n":30370,"o":24.65,"t":"2026-08-10T04:00:00Z","v":2254448,"vw":24.885638},{"c":23.98,"h":24.66,"l":23.89,"n":29410,"o":24.52,"t":"2026-08-11T04:00:00Z","v":2164814,"vw":24.121214},{"c":23.95,"h":23.95,"l":23.115,"n":25594,"o":23.63,"t":"2026-08-12T04:00:00Z","v":1796288,"vw":23.608163},{"c":24.88,"h":25.03,"l":23.935,"n":26429,"o":24.23,"t":"2026-08-13T04:00:00Z","v":2070985,"vw":24.540203},{"c":24.54,"h":25.08,"l":24.24,"n":17921,"o":25.02,"t":"2026-08-14T04:00:00Z","v":1308501,"vw":24.479205},{"c":23.93,"h":24.38,"l":23.84,"n":17267,"o":24.24,"t":"2026-08-17T04:00:00Z","v":1018669,"vw":23.958197},{"c":24.17,"h":24.6,"l":24.1,"n":19649,"o":24.22,"t":"2026-08-18T04:00:00Z","v":1278651,"vw":24.334972},{"c":24.51,"h":24.845,"l":24.28,"n":18964,"o":24.29,"t":"2026-08-19T04:00:00Z","v":1593494,"vw":24.536541},{"c":24.6,"h":24.66,"l":24.02,"n":17485,"o":24.44,"t":"2026-08-20T04:00:00Z","v":1325504,"vw":24.437275},{"c":24.665,"h":25.035,"l":24.425,"n":18096,"o":24.73,"t":"2026-08-21T04:00:00Z","v":1282268,"vw":24.645079},{"c":24.58,"h":24.84,"l":24.36,"n":15302,"o":24.66,"t":"2026-08-24T04:00:00Z","v":1055241,"vw":24.600629},{"c":24.36,"h":24.6686,"l":24.14,"n":14367,"o":24.45,"t":"2026-08-25T04:00:00Z","v":910651,"vw":24.351398},{"c":24.33,"h":24.38,"l":23.755,"n":15337,"o":24.05,"t":"2026-08-26T04:00:00Z","v":1005115,"vw":24.119507},{"c":25.18,"h":25.395,"l":24.68,"n":23994,"o":24.74,"t":"2026-08-27T04:00:00Z","v":1918882,"vw":25.11249},{"c":25.1,"h":25.565,"l":25.01,"n":17287,"o":25.06,"t":"2026-08-28T04:00:00Z","v":1360611,"vw":25.187901},{"c":24.93,"h":25.08,"l":24.67,"n":13905,"o":25,"t":"2026-08-31T04:00:00Z","v":956472,"vw":24.932101},{"c":23.84,"h":24.84,"l":23.775,"n":15933,"o":24.79,"t":"2026-09-01T04:00:00Z","v":2277847,"vw":24.087099},{"c":23.58,"h":24.04,"l":23.54,"n":15746,"o":23.77,"t":"2026-09-02T04:00:00Z","v":1052097,"vw":23.643919},{"c":24.85,"h":24.855,"l":23.87,"n":19943,"o":23.87,"t":"2026-09-03T04:00:00Z","v":1484831,"vw":24.530005},{"c":23.95,"h":24.415,"l":23.72,"n":25001,"o":24.28,"t":"2026-09-04T04:00:00Z","v":1727077,"vw":23.911508},{"c":23.36,"h":23.67,"l":22.935,"n":19271,"o":23.62,"t":"2026-09-08T04:00:00Z","v":1326965,"vw":23.245068},{"c":22.61,"h":23.39,"l":22.585,"n":17720,"o":23.36,"t":"2026-09-09T04:00:00Z","v":1475424,"vw":22.861616},{"c":22.61,"h":22.8162,"l":22.325,"n":18091,"o":22.52,"t":"2026-09-10T04:00:00Z","v":1448507,"vw":22.542626},{"c":23.06,"h":23.105,"l":22.68,"n":18035,"o":22.74,"t":"2026-09-11T04:00:00Z","v":1271227,"vw":22.957576},{"c":23.95,"h":24.075,"l":23.18,"n":19027,"o":23.55,"t":"2026-09-14T04:00:00Z","v":1205847,"vw":23.775076},{"c":23.68,"h":23.95,"l":23.47,"n":14763,"o":23.55,"t":"2026-09-15T04:00:00Z","v":950740,"vw":23.697742},{"c":23.4,"h":23.7,"l":23.245,"n":17281,"o":23.44,"t":"2026-09-16T04:00:00Z","v":1153820,"vw":23.449093},{"c":23.52,"h":23.7,"l":23.35,"n":12881,"o":23.37,"t":"2026-09-17T04:00:00Z","v":772203,"vw":23.50893},{"c":22.58,"h":23.61,"l":22.54,"n":17597,"o":23.61,"t":"2026-09-18T04:00:00Z","v":2687230,"vw":22.691275},{"c":23.08,"h":23.115,"l":22.71,"n":13764,"o":22.79,"t":"2026-09-21T04:00:00Z","v":781212,"vw":22.959278},{"c":22.99,"h":23.555,"l":22.58,"n":19415,"o":23.46,"t":"2026-09-22T04:00:00Z","v":1358074,"vw":22.977109},{"c":23.08,"h":23.2,"l":22.765,"n":14853,"o":22.88,"t":"2026-09-23T04:00:00Z","v":959456,"vw":23.047046},{"c":22.66,"h":23.28,"l":22.5,"n":17703,"o":23.13,"t":"2026-09-24T04:00:00Z","v":956206,"vw":22.664497},{"c":22.51,"h":22.785,"l":22.454,"n":14385,"o":22.66,"t":"2026-09-25T04:00:00Z","v":855608,"vw":22.60535},{"c":22.22,"h":22.4,"l":21.5,"n":14285,"o":21.97,"t":"2026-09-28T04:00:00Z","v":801631,"vw":22.136779},{"c":22.31,"h":22.32,"l":21.81,"n":15700,"o":22.08,"t":"2026-09-29T04:00:00Z","v":877602,"vw":22.136772},{"c":22.42,"h":22.615,"l":22.254,"n":14335,"o":22.4,"t":"2026-09-30T04:00:00Z","v":898939,"vw":22.436365},{"c":22.4,"h":23.15,"l":21.92,"n":21167,"o":22.95,"t":"2026-10-01T04:00:00Z","v":1535393,"vw":22.436651},{"c":22.22,"h":22.53,"l":22.01,"n":18327,"o":22.5,"t":"2026-10-02T04:00:00Z","v":1364252,"vw":22.180115},{"c":22.5,"h":22.535,"l":22,"n":14769,"o":22.13,"t":"2026-10-05T04:00:00Z","v":1272258,"vw":22.339559},{"c":22.71,"h":22.87,"l":22.415,"n":17207,"o":22.61,"t":"2026-10-06T04:00:00Z","v":1327072,"vw":22.66296},{"c":23.14,"h":23.3851,"l":22.61,"n":16521,"o":22.73,"t":"2026-10-07T04:00:00Z","v":1287430,"vw":23.105343},{"c":23.24,"h":23.415,"l":22.72,"n":16448,"o":23.16,"t":"2026-10-08T04:00:00Z","v":1283949,"vw":23.047609},{"c":23.695,"h":23.73,"l":23.11,"n":18996,"o":23.33,"t":"2026-10-09T04:00:00Z","v":1108727,"vw":23.601517},{"c":24.18,"h":24.64,"l":23.93,"n":13817,"o":23.99,"t":"2026-10-12T04:00:00Z","v":960144,"vw":24.200797},{"c":24.95,"h":25.34,"l":24.15,"n":23820,"o":24.33,"t":"2026-10-13T04:00:00Z","v":1854927,"vw":25.065734},{"c":24.97,"h":25.27,"l":24.65,"n":19151,"o":24.84,"t":"2026-10-14T04:00:00Z","v":1438523,"vw":24.886519},{"c":25.83,"h":25.84,"l":24.95,"n":29867,"o":24.95,"t":"2026-10-15T04:00:00Z","v":2492001,"vw":25.542892},{"c":25.5,"h":26.17,"l":25.09,"n":24020,"o":26,"t":"2026-10-16T04:00:00Z","v":1880050,"vw":25.485128},{"c":25.72,"h":25.855,"l":25.35,"n":14556,"o":25.36,"t":"2026-10-19T04:00:00Z","v":921034,"vw":25.713067},{"c":26.5,"h":26.71,"l":25.97,"n":16022,"o":25.99,"t":"2026-10-20T04:00:00Z","v":1202352,"vw":26.516539},{"c":26.75,"h":27.05,"l":26.41,"n":17399,"o":26.5,"t":"2026-10-21T04:00:00Z","v":1095342,"vw":26.805145},{"c":27.94,"h":27.95,"l":26.87,"n":21896,"o":26.91,"t":"2026-10-22T04:00:00Z","v":1916971,"vw":27.638791}],"volatilityBars":[{"c":22.7,"h":22.7,"l":22.65,"n":23,"o":22.65,"t":"2026-09-21T11:30:00Z","v":1323,"vw":22.661538},{"c":22.61,"h":22.61,"l":22.61,"n":3,"o":22.61,"t":"2026-09-21T12:30:00Z","v":352,"vw":22.61},{"c":22.62,"h":22.71,"l":22.62,"n":38,"o":22.7,"t":"2026-09-21T12:45:00Z","v":2028,"vw":22.690345},{"c":22.8,"h":22.81,"l":22.69,"n":32,"o":22.69,"t":"2026-09-21T13:15:00Z","v":2269,"vw":22.753514},{"c":22.79,"h":23.04,"l":22.71,"n":493,"o":22.79,"t":"2026-09-21T13:30:00Z","v":39905,"vw":22.864327},{"c":22.78,"h":22.855,"l":22.745,"n":465,"o":22.76,"t":"2026-09-21T13:45:00Z","v":60662,"vw":22.806708},{"c":22.84,"h":22.89,"l":22.74,"n":494,"o":22.79,"t":"2026-09-21T14:00:00Z","v":26229,"vw":22.824057},{"c":22.9,"h":22.91,"l":22.85,"n":433,"o":22.85,"t":"2026-09-21T14:15:00Z","v":21013,"vw":22.884182},{"c":22.86,"h":22.885,"l":22.795,"n":427,"o":22.875,"t":"2026-09-21T14:30:00Z","v":24112,"vw":22.852278},{"c":22.955,"h":22.975,"l":22.85,"n":354,"o":22.86,"t":"2026-09-21T14:45:00Z","v":23045,"vw":22.928345},{"c":22.79,"h":22.93,"l":22.79,"n":471,"o":22.93,"t":"2026-09-21T15:00:00Z","v":19520,"vw":22.853484},{"c":22.77,"h":22.83,"l":22.75,"n":372,"o":22.79,"t":"2026-09-21T15:15:00Z","v":15907,"vw":22.790136},{"c":22.82,"h":22.82,"l":22.75,"n":330,"o":22.76,"t":"2026-09-21T15:30:00Z","v":12913,"vw":22.783622},{"c":22.84,"h":22.91,"l":22.825,"n":371,"o":22.825,"t":"2026-09-21T15:45:00Z","v":16155,"vw":22.863172},{"c":22.96,"h":22.975,"l":22.845,"n":478,"o":22.845,"t":"2026-09-21T16:00:00Z","v":32409,"vw":22.937551},{"c":22.955,"h":22.96,"l":22.935,"n":316,"o":22.95,"t":"2026-09-21T16:15:00Z","v":12999,"vw":22.947419},{"c":22.92,"h":22.97,"l":22.92,"n":245,"o":22.95,"t":"2026-09-21T16:30:00Z","v":8694,"vw":22.95076},{"c":22.905,"h":22.945,"l":22.87,"n":398,"o":22.93,"t":"2026-09-21T16:45:00Z","v":17250,"vw":22.913047},{"c":22.86,"h":22.9039,"l":22.85,"n":249,"o":22.9,"t":"2026-09-21T17:00:00Z","v":9777,"vw":22.881765},{"c":22.92,"h":22.925,"l":22.855,"n":259,"o":22.86,"t":"2026-09-21T17:15:00Z","v":11354,"vw":22.898296},{"c":23.05,"h":23.055,"l":22.93,"n":506,"o":22.93,"t":"2026-09-21T17:30:00Z","v":30356,"vw":22.998584},{"c":23.05,"h":23.085,"l":23.03,"n":436,"o":23.05,"t":"2026-09-21T17:45:00Z","v":23262,"vw":23.052585},{"c":23.045,"h":23.08,"l":23.04,"n":355,"o":23.065,"t":"2026-09-21T18:00:00Z","v":13949,"vw":23.067848},{"c":23.03,"h":23.0691,"l":23.025,"n":311,"o":23.05,"t":"2026-09-21T18:15:00Z","v":11086,"vw":23.047524},{"c":23.03,"h":23.04,"l":22.985,"n":476,"o":23.025,"t":"2026-09-21T18:30:00Z","v":17436,"vw":23.011854},{"c":23.08,"h":23.09,"l":23.04,"n":329,"o":23.045,"t":"2026-09-21T18:45:00Z","v":10267,"vw":23.069657},{"c":23.105,"h":23.115,"l":23.08,"n":542,"o":23.08,"t":"2026-09-21T19:00:00Z","v":21313,"vw":23.091622},{"c":23.05,"h":23.1,"l":23.035,"n":615,"o":23.1,"t":"2026-09-21T19:15:00Z","v":24301,"vw":23.061187},{"c":23.035,"h":23.05,"l":23.025,"n":751,"o":23.04,"t":"2026-09-21T19:30:00Z","v":33099,"vw":23.038445},{"c":23.085,"h":23.11,"l":23.03,"n":2313,"o":23.04,"t":"2026-09-21T19:45:00Z","v":129242,"vw":23.079869},{"c":23.08,"h":23.08,"l":23.08,"n":18,"o":23.08,"t":"2026-09-21T20:00:00Z","v":54021,"vw":23.08},{"c":23.13,"h":23.24,"l":23.13,"n":18,"o":23.24,"t":"2026-09-22T11:00:00Z","v":1756,"vw":23.17125},{"c":23.26,"h":23.26,"l":23.26,"n":6,"o":23.26,"t":"2026-09-22T11:30:00Z","v":917,"vw":23.26},{"c":23.43,"h":23.43,"l":23.43,"n":3,"o":23.43,"t":"2026-09-22T12:00:00Z","v":123,"vw":23.43},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-09-22T12:15:00Z","v":100,"vw":23.43},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-09-22T13:00:00Z","v":250,"vw":23.4},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-09-22T13:15:00Z","v":201,"vw":23.25},{"c":23.01,"h":23.555,"l":23,"n":505,"o":23.48,"t":"2026-09-22T13:30:00Z","v":72484,"vw":23.205032},{"c":23.095,"h":23.17,"l":22.96,"n":763,"o":22.99,"t":"2026-09-22T13:45:00Z","v":68152,"vw":23.097917},{"c":23.085,"h":23.12,"l":23.02,"n":943,"o":23.08,"t":"2026-09-22T14:00:00Z","v":64075,"vw":23.058119},{"c":23.005,"h":23.11,"l":22.99,"n":1888,"o":23.095,"t":"2026-09-22T14:15:00Z","v":154917,"vw":23.039507},{"c":22.925,"h":23.07,"l":22.9113,"n":1878,"o":23.005,"t":"2026-09-22T14:30:00Z","v":214416,"vw":23.002075},{"c":22.85,"h":22.95,"l":22.845,"n":702,"o":22.92,"t":"2026-09-22T14:45:00Z","v":34123,"vw":22.888109},{"c":22.79,"h":22.88,"l":22.77,"n":520,"o":22.85,"t":"2026-09-22T15:00:00Z","v":23114,"vw":22.836639},{"c":22.79,"h":22.87,"l":22.77,"n":561,"o":22.8,"t":"2026-09-22T15:15:00Z","v":34234,"vw":22.813402},{"c":22.635,"h":22.785,"l":22.635,"n":487,"o":22.78,"t":"2026-09-22T15:30:00Z","v":25282,"vw":22.708979},{"c":22.64,"h":22.695,"l":22.615,"n":333,"o":22.635,"t":"2026-09-22T15:45:00Z","v":17830,"vw":22.654629},{"c":22.6,"h":22.66,"l":22.58,"n":481,"o":22.645,"t":"2026-09-22T16:00:00Z","v":22591,"vw":22.613498},{"c":22.74,"h":22.74,"l":22.615,"n":451,"o":22.62,"t":"2026-09-22T16:15:00Z","v":21315,"vw":22.659553},{"c":22.775,"h":22.8,"l":22.73,"n":359,"o":22.73,"t":"2026-09-22T16:30:00Z","v":21881,"vw":22.778615},{"c":22.785,"h":22.85,"l":22.775,"n":367,"o":22.775,"t":"2026-09-22T16:45:00Z","v":15125,"vw":22.813861},{"c":22.78,"h":22.78,"l":22.725,"n":374,"o":22.78,"t":"2026-09-22T17:00:00Z","v":13293,"vw":22.759029},{"c":22.79,"h":22.79,"l":22.76,"n":304,"o":22.78,"t":"2026-09-22T17:15:00Z","v":10648,"vw":22.780726},{"c":22.785,"h":22.792,"l":22.75,"n":404,"o":22.792,"t":"2026-09-22T17:30:00Z","v":16220,"vw":22.769731},{"c":22.895,"h":22.96,"l":22.765,"n":550,"o":22.78,"t":"2026-09-22T17:45:00Z","v":25394,"vw":22.874068},{"c":22.915,"h":22.965,"l":22.89,"n":459,"o":22.895,"t":"2026-09-22T18:00:00Z","v":21604,"vw":22.923458},{"c":22.84,"h":22.95,"l":22.825,"n":651,"o":22.915,"t":"2026-09-22T18:15:00Z","v":29982,"vw":22.898225},{"c":22.89,"h":22.89,"l":22.845,"n":400,"o":22.845,"t":"2026-09-22T18:30:00Z","v":12849,"vw":22.87012},{"c":22.88,"h":22.92,"l":22.855,"n":444,"o":22.895,"t":"2026-09-22T18:45:00Z","v":19614,"vw":22.891818},{"c":22.945,"h":22.95,"l":22.89,"n":730,"o":22.89,"t":"2026-09-22T19:00:00Z","v":23122,"vw":22.917962},{"c":23.03,"h":23.035,"l":22.945,"n":755,"o":22.95,"t":"2026-09-22T19:15:00Z","v":34994,"vw":22.99215},{"c":23.035,"h":23.045,"l":22.98,"n":1162,"o":23.035,"t":"2026-09-22T19:30:00Z","v":48960,"vw":23.016684},{"c":23.005,"h":23.075,"l":22.97,"n":2447,"o":23.03,"t":"2026-09-22T19:45:00Z","v":139753,"vw":23.022024},{"c":22.99,"h":22.99,"l":22.99,"n":13,"o":22.99,"t":"2026-09-22T20:00:00Z","v":87444,"vw":22.99},{"c":22.99,"h":23,"l":22.99,"n":25,"o":23,"t":"2026-09-23T11:00:00Z","v":1310,"vw":22.990912},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-23T12:00:00Z","v":100,"vw":23},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-09-23T13:00:00Z","v":105,"vw":22.9},{"c":23.13,"h":23.19,"l":22.88,"n":592,"o":22.88,"t":"2026-09-23T13:30:00Z","v":46301,"vw":23.010877},{"c":23.02,"h":23.1,"l":22.975,"n":480,"o":23.03,"t":"2026-09-23T13:45:00Z","v":27384,"vw":23.031383},{"c":22.865,"h":23.04,"l":22.78,"n":629,"o":23.02,"t":"2026-09-23T14:00:00Z","v":59106,"vw":22.963306},{"c":22.776,"h":22.9,"l":22.77,"n":520,"o":22.86,"t":"2026-09-23T14:15:00Z","v":28050,"vw":22.836976},{"c":22.85,"h":22.86,"l":22.765,"n":489,"o":22.79,"t":"2026-09-23T14:30:00Z","v":25084,"vw":22.806871},{"c":23.05,"h":23.07,"l":22.82,"n":673,"o":22.825,"t":"2026-09-23T14:45:00Z","v":57170,"vw":22.963058},{"c":23.06,"h":23.11,"l":22.995,"n":759,"o":23.03,"t":"2026-09-23T15:00:00Z","v":112020,"vw":23.040926},{"c":23.07,"h":23.125,"l":23.01,"n":480,"o":23.03,"t":"2026-09-23T15:15:00Z","v":26899,"vw":23.064904},{"c":23.08,"h":23.14,"l":23.06,"n":480,"o":23.065,"t":"2026-09-23T15:30:00Z","v":23078,"vw":23.103068},{"c":23.13,"h":23.155,"l":23.09,"n":535,"o":23.09,"t":"2026-09-23T15:45:00Z","v":26762,"vw":23.116078},{"c":23.14,"h":23.145,"l":23.105,"n":378,"o":23.135,"t":"2026-09-23T16:00:00Z","v":17142,"vw":23.12354},{"c":23.18,"h":23.185,"l":23.1,"n":349,"o":23.14,"t":"2026-09-23T16:15:00Z","v":21987,"vw":23.152867},{"c":23.145,"h":23.2,"l":23.135,"n":385,"o":23.185,"t":"2026-09-23T16:30:00Z","v":15772,"vw":23.165669},{"c":23.13,"h":23.15,"l":23.1,"n":426,"o":23.145,"t":"2026-09-23T16:45:00Z","v":21176,"vw":23.126366},{"c":23.06,"h":23.165,"l":23.055,"n":431,"o":23.135,"t":"2026-09-23T17:00:00Z","v":18585,"vw":23.098325},{"c":23.08,"h":23.1,"l":23.05,"n":380,"o":23.055,"t":"2026-09-23T17:15:00Z","v":16728,"vw":23.074938},{"c":23.07,"h":23.075,"l":23.01,"n":361,"o":23.06,"t":"2026-09-23T17:30:00Z","v":14857,"vw":23.047636},{"c":23.09,"h":23.11,"l":23.06,"n":392,"o":23.065,"t":"2026-09-23T17:45:00Z","v":15150,"vw":23.08956},{"c":23.11,"h":23.11,"l":23.04,"n":530,"o":23.08,"t":"2026-09-23T18:00:00Z","v":24136,"vw":23.076639},{"c":23.095,"h":23.13,"l":23.09,"n":409,"o":23.115,"t":"2026-09-23T18:15:00Z","v":12597,"vw":23.110713},{"c":23.08,"h":23.1,"l":23.045,"n":465,"o":23.1,"t":"2026-09-23T18:30:00Z","v":18131,"vw":23.069997},{"c":23.075,"h":23.09,"l":23.055,"n":459,"o":23.075,"t":"2026-09-23T18:45:00Z","v":12822,"vw":23.077657},{"c":23.095,"h":23.105,"l":23.045,"n":535,"o":23.075,"t":"2026-09-23T19:00:00Z","v":24370,"vw":23.072326},{"c":23.1,"h":23.1,"l":23.065,"n":647,"o":23.095,"t":"2026-09-23T19:15:00Z","v":25321,"vw":23.08347},{"c":23.065,"h":23.115,"l":23.05,"n":580,"o":23.109,"t":"2026-09-23T19:30:00Z","v":23305,"vw":23.082164},{"c":23.06,"h":23.125,"l":23.045,"n":2170,"o":23.07,"t":"2026-09-23T19:45:00Z","v":129763,"vw":23.085541},{"c":23.1,"h":23.24,"l":23.08,"n":14,"o":23.08,"t":"2026-09-23T20:00:00Z","v":67592,"vw":23.080281},{"c":23.1,"h":23.1,"l":23.1,"n":17,"o":23.1,"t":"2026-09-23T22:30:00Z","v":985,"vw":23.1},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-09-24T10:15:00Z","v":102,"vw":23},{"c":23.45,"h":23.45,"l":23.45,"n":2,"o":23.45,"t":"2026-09-24T10:30:00Z","v":101,"vw":23.45},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-09-24T11:00:00Z","v":100,"vw":22.99},{"c":23.08,"h":23.1,"l":23.03,"n":9,"o":23.1,"t":"2026-09-24T12:00:00Z","v":1203,"vw":23.0775},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-09-24T12:45:00Z","v":702,"vw":23.15},{"c":22.79,"h":23.28,"l":22.74,"n":617,"o":23.13,"t":"2026-09-24T13:30:00Z","v":58634,"vw":22.94034},{"c":22.64,"h":22.77,"l":22.63,"n":496,"o":22.77,"t":"2026-09-24T13:45:00Z","v":18203,"vw":22.704328},{"c":22.62,"h":22.695,"l":22.59,"n":615,"o":22.64,"t":"2026-09-24T14:00:00Z","v":26489,"vw":22.646736},{"c":22.63,"h":22.655,"l":22.55,"n":712,"o":22.62,"t":"2026-09-24T14:15:00Z","v":31645,"vw":22.614981},{"c":22.62,"h":22.69,"l":22.62,"n":624,"o":22.63,"t":"2026-09-24T14:30:00Z","v":25577,"vw":22.662186},{"c":22.64,"h":22.695,"l":22.61,"n":719,"o":22.63,"t":"2026-09-24T14:45:00Z","v":25186,"vw":22.648739},{"c":22.62,"h":22.68,"l":22.615,"n":531,"o":22.635,"t":"2026-09-24T15:00:00Z","v":19421,"vw":22.646616},{"c":22.555,"h":22.645,"l":22.545,"n":629,"o":22.62,"t":"2026-09-24T15:15:00Z","v":42533,"vw":22.581993},{"c":22.55,"h":22.615,"l":22.54,"n":578,"o":22.565,"t":"2026-09-24T15:30:00Z","v":25368,"vw":22.589501},{"c":22.545,"h":22.565,"l":22.5,"n":395,"o":22.55,"t":"2026-09-24T15:45:00Z","v":12413,"vw":22.543509},{"c":22.54,"h":22.56,"l":22.51,"n":398,"o":22.54,"t":"2026-09-24T16:00:00Z","v":12445,"vw":22.533115},{"c":22.7,"h":22.715,"l":22.55,"n":845,"o":22.55,"t":"2026-09-24T16:15:00Z","v":43737,"vw":22.64091},{"c":22.63,"h":22.69,"l":22.63,"n":493,"o":22.69,"t":"2026-09-24T16:30:00Z","v":20072,"vw":22.670733},{"c":22.695,"h":22.72,"l":22.605,"n":414,"o":22.62,"t":"2026-09-24T16:45:00Z","v":16524,"vw":22.650477},{"c":22.63,"h":22.68,"l":22.59,"n":546,"o":22.68,"t":"2026-09-24T17:00:00Z","v":25119,"vw":22.637977},{"c":22.55,"h":22.645,"l":22.53,"n":431,"o":22.62,"t":"2026-09-24T17:15:00Z","v":15711,"vw":22.574506},{"c":22.53,"h":22.555,"l":22.5,"n":383,"o":22.535,"t":"2026-09-24T17:30:00Z","v":10931,"vw":22.532792},{"c":22.58,"h":22.58,"l":22.525,"n":370,"o":22.535,"t":"2026-09-24T17:45:00Z","v":13052,"vw":22.55383},{"c":22.67,"h":22.675,"l":22.545,"n":598,"o":22.56,"t":"2026-09-24T18:00:00Z","v":48660,"vw":22.613896},{"c":22.79,"h":22.8,"l":22.685,"n":525,"o":22.685,"t":"2026-09-24T18:15:00Z","v":20193,"vw":22.729797},{"c":22.77,"h":22.795,"l":22.71,"n":615,"o":22.7812,"t":"2026-09-24T18:30:00Z","v":23334,"vw":22.767085},{"c":22.765,"h":22.79,"l":22.735,"n":562,"o":22.78,"t":"2026-09-24T18:45:00Z","v":18896,"vw":22.76494},{"c":22.7,"h":22.765,"l":22.69,"n":694,"o":22.76,"t":"2026-09-24T19:00:00Z","v":24671,"vw":22.725058},{"c":22.69,"h":22.7,"l":22.65,"n":864,"o":22.7,"t":"2026-09-24T19:15:00Z","v":48042,"vw":22.679732},{"c":22.645,"h":22.69,"l":22.625,"n":1190,"o":22.69,"t":"2026-09-24T19:30:00Z","v":66036,"vw":22.662382},{"c":22.67,"h":22.685,"l":22.595,"n":2407,"o":22.645,"t":"2026-09-24T19:45:00Z","v":153257,"vw":22.631756},{"c":22.66,"h":22.66,"l":22.66,"n":14,"o":22.66,"t":"2026-09-24T20:00:00Z","v":64321,"vw":22.66},{"c":22.7,"h":22.75,"l":22.65,"n":32,"o":22.65,"t":"2026-09-25T11:00:00Z","v":1495,"vw":22.661539},{"c":22.7,"h":22.7,"l":22.69,"n":13,"o":22.69,"t":"2026-09-25T12:00:00Z","v":761,"vw":22.695745},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-09-25T12:15:00Z","v":100,"vw":22.6},{"c":22.55,"h":22.7,"l":22.5,"n":24,"o":22.5,"t":"2026-09-25T13:15:00Z","v":2416,"vw":22.649667},{"c":22.59,"h":22.675,"l":22.454,"n":422,"o":22.66,"t":"2026-09-25T13:30:00Z","v":47958,"vw":22.55555},{"c":22.714,"h":22.729,"l":22.57,"n":295,"o":22.59,"t":"2026-09-25T13:45:00Z","v":13171,"vw":22.67245},{"c":22.63,"h":22.69,"l":22.48,"n":584,"o":22.69,"t":"2026-09-25T14:00:00Z","v":30250,"vw":22.581971},{"c":22.725,"h":22.725,"l":22.615,"n":489,"o":22.625,"t":"2026-09-25T14:15:00Z","v":26026,"vw":22.65517},{"c":22.65,"h":22.72,"l":22.63,"n":399,"o":22.72,"t":"2026-09-25T14:30:00Z","v":18146,"vw":22.656444},{"c":22.705,"h":22.715,"l":22.58,"n":798,"o":22.64,"t":"2026-09-25T14:45:00Z","v":48532,"vw":22.635998},{"c":22.64,"h":22.735,"l":22.64,"n":398,"o":22.7,"t":"2026-09-25T15:00:00Z","v":21042,"vw":22.689999},{"c":22.64,"h":22.68,"l":22.615,"n":419,"o":22.635,"t":"2026-09-25T15:15:00Z","v":24847,"vw":22.647767},{"c":22.6,"h":22.73,"l":22.6,"n":519,"o":22.65,"t":"2026-09-25T15:30:00Z","v":32048,"vw":22.666706},{"c":22.715,"h":22.72,"l":22.59,"n":473,"o":22.615,"t":"2026-09-25T15:45:00Z","v":23909,"vw":22.66302},{"c":22.765,"h":22.785,"l":22.715,"n":638,"o":22.72,"t":"2026-09-25T16:00:00Z","v":29835,"vw":22.760094},{"c":22.74,"h":22.785,"l":22.68,"n":576,"o":22.775,"t":"2026-09-25T16:15:00Z","v":29622,"vw":22.738144},{"c":22.765,"h":22.77,"l":22.675,"n":528,"o":22.74,"t":"2026-09-25T16:30:00Z","v":26572,"vw":22.726173},{"c":22.61,"h":22.74,"l":22.595,"n":488,"o":22.74,"t":"2026-09-25T16:45:00Z","v":22095,"vw":22.662402},{"c":22.625,"h":22.64,"l":22.6,"n":319,"o":22.61,"t":"2026-09-25T17:00:00Z","v":16061,"vw":22.614286},{"c":22.62,"h":22.665,"l":22.615,"n":310,"o":22.635,"t":"2026-09-25T17:15:00Z","v":15980,"vw":22.645068},{"c":22.61,"h":22.635,"l":22.59,"n":307,"o":22.615,"t":"2026-09-25T17:30:00Z","v":13557,"vw":22.60688},{"c":22.585,"h":22.61,"l":22.545,"n":436,"o":22.605,"t":"2026-09-25T17:45:00Z","v":31412,"vw":22.57675},{"c":22.58,"h":22.61,"l":22.5744,"n":322,"o":22.58,"t":"2026-09-25T18:00:00Z","v":11911,"vw":22.585339},{"c":22.59,"h":22.6,"l":22.565,"n":465,"o":22.58,"t":"2026-09-25T18:15:00Z","v":17955,"vw":22.581476},{"c":22.565,"h":22.62,"l":22.555,"n":489,"o":22.59,"t":"2026-09-25T18:30:00Z","v":16665,"vw":22.584147},{"c":22.595,"h":22.615,"l":22.565,"n":406,"o":22.565,"t":"2026-09-25T18:45:00Z","v":22111,"vw":22.601597},{"c":22.59,"h":22.61,"l":22.585,"n":482,"o":22.6,"t":"2026-09-25T19:00:00Z","v":19922,"vw":22.594013},{"c":22.505,"h":22.59,"l":22.505,"n":613,"o":22.59,"t":"2026-09-25T19:15:00Z","v":32279,"vw":22.554388},{"c":22.55,"h":22.555,"l":22.495,"n":870,"o":22.52,"t":"2026-09-25T19:30:00Z","v":39221,"vw":22.517603},{"c":22.515,"h":22.565,"l":22.485,"n":1970,"o":22.5439,"t":"2026-09-25T19:45:00Z","v":85967,"vw":22.519087},{"c":22.56,"h":22.56,"l":22.51,"n":19,"o":22.51,"t":"2026-09-25T20:00:00Z","v":107492,"vw":22.51145},{"c":22.35,"h":22.9557,"l":22.28,"n":7,"o":22.9557,"t":"2026-09-28T12:30:00Z","v":2438,"vw":22.348509},{"c":22.25,"h":22.25,"l":22.25,"n":4,"o":22.25,"t":"2026-09-28T12:45:00Z","v":325,"vw":22.25},{"c":22.05,"h":22.1,"l":22.05,"n":6,"o":22.1,"t":"2026-09-28T13:00:00Z","v":406,"vw":22.086301},{"c":21.81,"h":22.3,"l":21.81,"n":122,"o":22.2,"t":"2026-09-28T13:15:00Z","v":5534,"vw":22.142626},{"c":21.645,"h":22.01,"l":21.5,"n":722,"o":21.97,"t":"2026-09-28T13:30:00Z","v":62049,"vw":21.784461},{"c":21.72,"h":21.785,"l":21.62,"n":380,"o":21.62,"t":"2026-09-28T13:45:00Z","v":21041,"vw":21.732939},{"c":21.81,"h":21.86,"l":21.705,"n":546,"o":21.8,"t":"2026-09-28T14:00:00Z","v":30190,"vw":21.793616},{"c":21.8464,"h":21.86,"l":21.8,"n":458,"o":21.83,"t":"2026-09-28T14:15:00Z","v":20290,"vw":21.835046},{"c":21.86,"h":21.89,"l":21.81,"n":390,"o":21.84,"t":"2026-09-28T14:30:00Z","v":13473,"vw":21.850971},{"c":21.9,"h":21.95,"l":21.84,"n":415,"o":21.85,"t":"2026-09-28T14:45:00Z","v":16863,"vw":21.887259},{"c":21.92,"h":21.94,"l":21.845,"n":420,"o":21.9,"t":"2026-09-28T15:00:00Z","v":21079,"vw":21.899678},{"c":22.01,"h":22.01,"l":21.92,"n":286,"o":21.93,"t":"2026-09-28T15:15:00Z","v":10687,"vw":21.957963},{"c":21.9781,"h":22.05,"l":21.9781,"n":293,"o":22.01,"t":"2026-09-28T15:30:00Z","v":11456,"vw":22.013075},{"c":21.97,"h":22.03,"l":21.95,"n":309,"o":21.99,"t":"2026-09-28T15:45:00Z","v":10337,"vw":21.988257},{"c":22.07,"h":22.09,"l":21.97,"n":401,"o":21.98,"t":"2026-09-28T16:00:00Z","v":14483,"vw":22.036135},{"c":22.27,"h":22.31,"l":22.06,"n":481,"o":22.06,"t":"2026-09-28T16:15:00Z","v":22911,"vw":22.191457},{"c":22.16,"h":22.275,"l":22.155,"n":280,"o":22.275,"t":"2026-09-28T16:30:00Z","v":11855,"vw":22.217637},{"c":22.21,"h":22.21,"l":22.16,"n":223,"o":22.16,"t":"2026-09-28T16:45:00Z","v":7115,"vw":22.177171},{"c":22.385,"h":22.4,"l":22.21,"n":448,"o":22.21,"t":"2026-09-28T17:00:00Z","v":17648,"vw":22.298739},{"c":22.35,"h":22.4,"l":22.34,"n":345,"o":22.37,"t":"2026-09-28T17:15:00Z","v":10910,"vw":22.38039},{"c":22.23,"h":22.37,"l":22.23,"n":601,"o":22.35,"t":"2026-09-28T17:30:00Z","v":30613,"vw":22.301492},{"c":22.29,"h":22.29,"l":22.205,"n":573,"o":22.225,"t":"2026-09-28T17:45:00Z","v":42249,"vw":22.239294},{"c":22.33,"h":22.36,"l":22.28,"n":408,"o":22.29,"t":"2026-09-28T18:00:00Z","v":20354,"vw":22.325507},{"c":22.29,"h":22.349,"l":22.29,"n":524,"o":22.33,"t":"2026-09-28T18:15:00Z","v":36100,"vw":22.318581},{"c":22.32,"h":22.33,"l":22.295,"n":642,"o":22.3,"t":"2026-09-28T18:30:00Z","v":46465,"vw":22.305087},{"c":22.285,"h":22.315,"l":22.265,"n":490,"o":22.31,"t":"2026-09-28T18:45:00Z","v":28667,"vw":22.287267},{"c":22.21,"h":22.28,"l":22.21,"n":391,"o":22.28,"t":"2026-09-28T19:00:00Z","v":22667,"vw":22.249469},{"c":22.25,"h":22.25,"l":22.215,"n":490,"o":22.215,"t":"2026-09-28T19:15:00Z","v":21300,"vw":22.230796},{"c":22.225,"h":22.295,"l":22.22,"n":622,"o":22.27,"t":"2026-09-28T19:30:00Z","v":24868,"vw":22.270562},{"c":22.22,"h":22.22,"l":22.175,"n":1921,"o":22.22,"t":"2026-09-28T19:45:00Z","v":85558,"vw":22.192562},{"c":22.18,"h":22.22,"l":22.18,"n":24,"o":22.22,"t":"2026-09-28T20:00:00Z","v":102914,"vw":22.219959},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-09-29T08:30:00Z","v":352,"vw":21.7},{"c":22.3,"h":22.55,"l":22.05,"n":38,"o":22.55,"t":"2026-09-29T09:00:00Z","v":2204,"vw":22.333818},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-09-29T12:00:00Z","v":250,"vw":22.04},{"c":22.03,"h":22.164,"l":22.02,"n":498,"o":22.08,"t":"2026-09-29T13:30:00Z","v":26270,"vw":22.069987},{"c":22.07,"h":22.13,"l":22.04,"n":319,"o":22.05,"t":"2026-09-29T13:45:00Z","v":17810,"vw":22.077329},{"c":22.195,"h":22.2,"l":22.07,"n":502,"o":22.075,"t":"2026-09-29T14:00:00Z","v":28843,"vw":22.148871},{"c":22.16,"h":22.19,"l":22.13,"n":482,"o":22.185,"t":"2026-09-29T14:15:00Z","v":23407,"vw":22.162433},{"c":22.12,"h":22.1719,"l":22.095,"n":476,"o":22.17,"t":"2026-09-29T14:30:00Z","v":22795,"vw":22.129759},{"c":22.11,"h":22.145,"l":22.08,"n":614,"o":22.12,"t":"2026-09-29T14:45:00Z","v":34250,"vw":22.111865},{"c":22.06,"h":22.145,"l":22.025,"n":461,"o":22.115,"t":"2026-09-29T15:00:00Z","v":26044,"vw":22.0636},{"c":22.085,"h":22.1,"l":22.04,"n":395,"o":22.06,"t":"2026-09-29T15:15:00Z","v":19892,"vw":22.067344},{"c":22.129,"h":22.14,"l":22.09,"n":405,"o":22.09,"t":"2026-09-29T15:30:00Z","v":16673,"vw":22.117343},{"c":22.125,"h":22.2,"l":22.12,"n":552,"o":22.13,"t":"2026-09-29T15:45:00Z","v":33391,"vw":22.155127},{"c":22.055,"h":22.13,"l":22.055,"n":376,"o":22.13,"t":"2026-09-29T16:00:00Z","v":20669,"vw":22.101726},{"c":22.035,"h":22.12,"l":22.035,"n":423,"o":22.055,"t":"2026-09-29T16:15:00Z","v":22844,"vw":22.075889},{"c":22.055,"h":22.08,"l":22.005,"n":624,"o":22.03,"t":"2026-09-29T16:30:00Z","v":43449,"vw":22.048847},{"c":22.0451,"h":22.07,"l":22.04,"n":231,"o":22.06,"t":"2026-09-29T16:45:00Z","v":9007,"vw":22.058331},{"c":21.93,"h":22.045,"l":21.905,"n":432,"o":22.04,"t":"2026-09-29T17:00:00Z","v":18619,"vw":21.99406},{"c":21.81,"h":21.945,"l":21.81,"n":435,"o":21.93,"t":"2026-09-29T17:15:00Z","v":20084,"vw":21.897999},{"c":21.855,"h":21.88,"l":21.815,"n":384,"o":21.82,"t":"2026-09-29T17:30:00Z","v":16202,"vw":21.838483},{"c":21.99,"h":21.99,"l":21.845,"n":535,"o":21.86,"t":"2026-09-29T17:45:00Z","v":28879,"vw":21.919233},{"c":22.035,"h":22.06,"l":21.98,"n":937,"o":22.01,"t":"2026-09-29T18:00:00Z","v":58350,"vw":22.020617},{"c":22.08,"h":22.12,"l":22.035,"n":549,"o":22.035,"t":"2026-09-29T18:15:00Z","v":33756,"vw":22.072133},{"c":22.16,"h":22.2,"l":22.07,"n":751,"o":22.08,"t":"2026-09-29T18:30:00Z","v":45967,"vw":22.136168},{"c":22.16,"h":22.175,"l":22.14,"n":671,"o":22.165,"t":"2026-09-29T18:45:00Z","v":22217,"vw":22.156761},{"c":22.19,"h":22.19,"l":22.145,"n":562,"o":22.155,"t":"2026-09-29T19:00:00Z","v":29177,"vw":22.162131},{"c":22.285,"h":22.31,"l":22.19,"n":643,"o":22.195,"t":"2026-09-29T19:15:00Z","v":35345,"vw":22.266589},{"c":22.295,"h":22.32,"l":22.215,"n":996,"o":22.29,"t":"2026-09-29T19:30:00Z","v":52250,"vw":22.281451},{"c":22.305,"h":22.32,"l":22.26,"n":2120,"o":22.29,"t":"2026-09-29T19:45:00Z","v":88786,"vw":22.292934},{"c":22.44,"h":22.44,"l":22.31,"n":13,"o":22.31,"t":"2026-09-29T20:00:00Z","v":65440,"vw":22.310204},{"c":22.24,"h":22.25,"l":22.24,"n":4,"o":22.25,"t":"2026-09-30T11:00:00Z","v":202,"vw":22.245},{"c":22.48,"h":22.54,"l":22.254,"n":427,"o":22.4,"t":"2026-09-30T13:30:00Z","v":35813,"vw":22.387981},{"c":22.4101,"h":22.54,"l":22.4,"n":181,"o":22.49,"t":"2026-09-30T13:45:00Z","v":11627,"vw":22.448045},{"c":22.44,"h":22.52,"l":22.37,"n":586,"o":22.445,"t":"2026-09-30T14:00:00Z","v":34173,"vw":22.443473},{"c":22.45,"h":22.475,"l":22.35,"n":687,"o":22.45,"t":"2026-09-30T14:15:00Z","v":37863,"vw":22.412541},{"c":22.52,"h":22.615,"l":22.445,"n":470,"o":22.445,"t":"2026-09-30T14:30:00Z","v":27405,"vw":22.531056},{"c":22.52,"h":22.61,"l":22.485,"n":518,"o":22.51,"t":"2026-09-30T14:45:00Z","v":24053,"vw":22.545278},{"c":22.56,"h":22.57,"l":22.515,"n":421,"o":22.52,"t":"2026-09-30T15:00:00Z","v":25467,"vw":22.545545},{"c":22.535,"h":22.61,"l":22.515,"n":402,"o":22.5639,"t":"2026-09-30T15:15:00Z","v":20573,"vw":22.572798},{"c":22.5,"h":22.555,"l":22.49,"n":314,"o":22.54,"t":"2026-09-30T15:30:00Z","v":21272,"vw":22.518927},{"c":22.475,"h":22.58,"l":22.475,"n":382,"o":22.5,"t":"2026-09-30T15:45:00Z","v":20248,"vw":22.541423},{"c":22.435,"h":22.5,"l":22.435,"n":345,"o":22.495,"t":"2026-09-30T16:00:00Z","v":21789,"vw":22.4705},{"c":22.455,"h":22.485,"l":22.425,"n":348,"o":22.435,"t":"2026-09-30T16:15:00Z","v":10543,"vw":22.454268},{"c":22.4799,"h":22.48,"l":22.445,"n":248,"o":22.46,"t":"2026-09-30T16:30:00Z","v":11499,"vw":22.460861},{"c":22.45,"h":22.48,"l":22.425,"n":437,"o":22.48,"t":"2026-09-30T16:45:00Z","v":15859,"vw":22.446454},{"c":22.428,"h":22.455,"l":22.405,"n":384,"o":22.45,"t":"2026-09-30T17:00:00Z","v":17112,"vw":22.42835},{"c":22.425,"h":22.445,"l":22.385,"n":445,"o":22.425,"t":"2026-09-30T17:15:00Z","v":25652,"vw":22.412164},{"c":22.485,"h":22.485,"l":22.425,"n":343,"o":22.425,"t":"2026-09-30T17:30:00Z","v":12254,"vw":22.456816},{"c":22.44,"h":22.505,"l":22.435,"n":354,"o":22.485,"t":"2026-09-30T17:45:00Z","v":14651,"vw":22.477076},{"c":22.415,"h":22.445,"l":22.4,"n":360,"o":22.445,"t":"2026-09-30T18:00:00Z","v":14491,"vw":22.421694},{"c":22.395,"h":22.42,"l":22.37,"n":381,"o":22.42,"t":"2026-09-30T18:15:00Z","v":14601,"vw":22.391379},{"c":22.395,"h":22.4,"l":22.365,"n":611,"o":22.38,"t":"2026-09-30T18:30:00Z","v":25683,"vw":22.378479},{"c":22.395,"h":22.405,"l":22.345,"n":684,"o":22.39,"t":"2026-09-30T18:45:00Z","v":41778,"vw":22.3778},{"c":22.365,"h":22.415,"l":22.34,"n":622,"o":22.395,"t":"2026-09-30T19:00:00Z","v":25440,"vw":22.379397},{"c":22.435,"h":22.435,"l":22.36,"n":751,"o":22.361,"t":"2026-09-30T19:15:00Z","v":66237,"vw":22.403022},{"c":22.405,"h":22.445,"l":22.395,"n":661,"o":22.4303,"t":"2026-09-30T19:30:00Z","v":28443,"vw":22.426316},{"c":22.42,"h":22.44,"l":22.39,"n":2504,"o":22.405,"t":"2026-09-30T19:45:00Z","v":175780,"vw":22.416929},{"c":22.42,"h":22.42,"l":22.42,"n":4,"o":22.42,"t":"2026-09-30T20:00:00Z","v":69726,"vw":22.42},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-10-01T11:00:00Z","v":100,"vw":22.63},{"c":22.64,"h":22.64,"l":22.64,"n":1,"o":22.64,"t":"2026-10-01T11:15:00Z","v":100,"vw":22.64},{"c":22.84,"h":22.925,"l":22.82,"n":21,"o":22.82,"t":"2026-10-01T11:45:00Z","v":30205,"vw":22.84183},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-01T13:00:00Z","v":104,"vw":22.81},{"c":22.7896,"h":23.15,"l":22.75,"n":1162,"o":22.95,"t":"2026-10-01T13:30:00Z","v":91371,"vw":22.967445},{"c":22.86,"h":22.89,"l":22.72,"n":721,"o":22.8,"t":"2026-10-01T13:45:00Z","v":36330,"vw":22.820555},{"c":22.92,"h":23.05,"l":22.72,"n":1385,"o":22.85,"t":"2026-10-01T14:00:00Z","v":86062,"vw":22.895947},{"c":22.71,"h":22.93,"l":22.665,"n":967,"o":22.92,"t":"2026-10-01T14:15:00Z","v":54869,"vw":22.788277},{"c":22.3,"h":22.725,"l":22.285,"n":1042,"o":22.705,"t":"2026-10-01T14:30:00Z","v":69773,"vw":22.459705},{"c":22.065,"h":22.29,"l":21.92,"n":1317,"o":22.29,"t":"2026-10-01T14:45:00Z","v":87686,"vw":22.054465},{"c":22.315,"h":22.32,"l":22.015,"n":1260,"o":22.065,"t":"2026-10-01T15:00:00Z","v":80399,"vw":22.151738},{"c":22.18,"h":22.37,"l":22.18,"n":689,"o":22.31,"t":"2026-10-01T15:15:00Z","v":46529,"vw":22.281417},{"c":22.12,"h":22.2,"l":22.105,"n":606,"o":22.19,"t":"2026-10-01T15:30:00Z","v":29367,"vw":22.161335},{"c":22.155,"h":22.205,"l":22.06,"n":735,"o":22.105,"t":"2026-10-01T15:45:00Z","v":36521,"vw":22.129021},{"c":22.17,"h":22.235,"l":22.1207,"n":692,"o":22.13,"t":"2026-10-01T16:00:00Z","v":39687,"vw":22.167153},{"c":22.19,"h":22.225,"l":22.115,"n":621,"o":22.17,"t":"2026-10-01T16:15:00Z","v":28444,"vw":22.173988},{"c":22.2,"h":22.235,"l":22.185,"n":438,"o":22.19,"t":"2026-10-01T16:30:00Z","v":21660,"vw":22.211889},{"c":22.225,"h":22.24,"l":22.19,"n":477,"o":22.2,"t":"2026-10-01T16:45:00Z","v":27734,"vw":22.210097},{"c":22.27,"h":22.295,"l":22.23,"n":541,"o":22.23,"t":"2026-10-01T17:00:00Z","v":25198,"vw":22.260091},{"c":22.37,"h":22.385,"l":22.27,"n":456,"o":22.27,"t":"2026-10-01T17:15:00Z","v":22329,"vw":22.337283},{"c":22.55,"h":22.55,"l":22.38,"n":640,"o":22.38,"t":"2026-10-01T17:30:00Z","v":40920,"vw":22.465183},{"c":22.465,"h":22.55,"l":22.41,"n":412,"o":22.55,"t":"2026-10-01T17:45:00Z","v":28044,"vw":22.478816},{"c":22.43,"h":22.5,"l":22.36,"n":492,"o":22.46,"t":"2026-10-01T18:00:00Z","v":30966,"vw":22.434772},{"c":22.415,"h":22.48,"l":22.405,"n":504,"o":22.44,"t":"2026-10-01T18:15:00Z","v":31521,"vw":22.441683},{"c":22.455,"h":22.485,"l":22.405,"n":562,"o":22.42,"t":"2026-10-01T18:30:00Z","v":38270,"vw":22.46017},{"c":22.415,"h":22.48,"l":22.4,"n":420,"o":22.45,"t":"2026-10-01T18:45:00Z","v":26787,"vw":22.447869},{"c":22.405,"h":22.425,"l":22.345,"n":640,"o":22.415,"t":"2026-10-01T19:00:00Z","v":41827,"vw":22.389981},{"c":22.53,"h":22.53,"l":22.375,"n":895,"o":22.41,"t":"2026-10-01T19:15:00Z","v":69013,"vw":22.438278},{"c":22.445,"h":22.545,"l":22.44,"n":912,"o":22.535,"t":"2026-10-01T19:30:00Z","v":59350,"vw":22.502774},{"c":22.39,"h":22.4475,"l":22.375,"n":2439,"o":22.445,"t":"2026-10-01T19:45:00Z","v":173068,"vw":22.405533},{"c":22.24,"h":22.4,"l":22.24,"n":18,"o":22.4,"t":"2026-10-01T20:00:00Z","v":108228,"vw":22.399818},{"c":22.62,"h":22.62,"l":22.44,"n":6,"o":22.44,"t":"2026-10-02T11:00:00Z","v":306,"vw":22.53},{"c":22.5812,"h":22.5812,"l":22.5,"n":2,"o":22.5,"t":"2026-10-02T13:00:00Z","v":246,"vw":22.5406},{"c":22.28,"h":22.53,"l":22.15,"n":453,"o":22.5,"t":"2026-10-02T13:30:00Z","v":32037,"vw":22.355802},{"c":22.29,"h":22.37,"l":22.265,"n":584,"o":22.27,"t":"2026-10-02T13:45:00Z","v":68106,"vw":22.32309},{"c":22.275,"h":22.365,"l":22.21,"n":899,"o":22.28,"t":"2026-10-02T14:00:00Z","v":65281,"vw":22.299049},{"c":22.18,"h":22.355,"l":22.18,"n":754,"o":22.28,"t":"2026-10-02T14:15:00Z","v":50243,"vw":22.290337},{"c":22.3,"h":22.33,"l":22.175,"n":734,"o":22.175,"t":"2026-10-02T14:30:00Z","v":45072,"vw":22.266653},{"c":22.23,"h":22.3,"l":22.225,"n":748,"o":22.3,"t":"2026-10-02T14:45:00Z","v":45669,"vw":22.26778},{"c":22.1124,"h":22.245,"l":22.075,"n":1150,"o":22.235,"t":"2026-10-02T15:00:00Z","v":107813,"vw":22.150851},{"c":22.16,"h":22.165,"l":22.06,"n":753,"o":22.12,"t":"2026-10-02T15:15:00Z","v":48472,"vw":22.109943},{"c":22.135,"h":22.195,"l":22.13,"n":581,"o":22.17,"t":"2026-10-02T15:30:00Z","v":29361,"vw":22.172888},{"c":22.12,"h":22.18,"l":22.095,"n":527,"o":22.135,"t":"2026-10-02T15:45:00Z","v":33469,"vw":22.128766},{"c":22.215,"h":22.235,"l":22.115,"n":508,"o":22.12,"t":"2026-10-02T16:00:00Z","v":33010,"vw":22.177133},{"c":22.135,"h":22.215,"l":22.135,"n":417,"o":22.21,"t":"2026-10-02T16:15:00Z","v":20310,"vw":22.169102},{"c":22.16,"h":22.17,"l":22.135,"n":445,"o":22.14,"t":"2026-10-02T16:30:00Z","v":20127,"vw":22.152609},{"c":22.2,"h":22.225,"l":22.175,"n":454,"o":22.175,"t":"2026-10-02T16:45:00Z","v":19307,"vw":22.203214},{"c":22.15,"h":22.22,"l":22.145,"n":379,"o":22.21,"t":"2026-10-02T17:00:00Z","v":18619,"vw":22.177629},{"c":22.025,"h":22.17,"l":22.025,"n":720,"o":22.15,"t":"2026-10-02T17:15:00Z","v":52938,"vw":22.097523},{"c":22.015,"h":22.06,"l":22.01,"n":509,"o":22.025,"t":"2026-10-02T17:30:00Z","v":30852,"vw":22.027921},{"c":22.035,"h":22.065,"l":22.025,"n":619,"o":22.025,"t":"2026-10-02T17:45:00Z","v":57112,"vw":22.041581},{"c":22.075,"h":22.08,"l":22.015,"n":984,"o":22.045,"t":"2026-10-02T18:00:00Z","v":66819,"vw":22.052346},{"c":22.075,"h":22.095,"l":22.055,"n":553,"o":22.075,"t":"2026-10-02T18:15:00Z","v":31209,"vw":22.074942},{"c":22.115,"h":22.13,"l":22.075,"n":477,"o":22.075,"t":"2026-10-02T18:30:00Z","v":22197,"vw":22.101181},{"c":22.14,"h":22.14,"l":22.115,"n":437,"o":22.12,"t":"2026-10-02T18:45:00Z","v":17722,"vw":22.121547},{"c":22.16,"h":22.18,"l":22.125,"n":627,"o":22.13,"t":"2026-10-02T19:00:00Z","v":33174,"vw":22.152827},{"c":22.12,"h":22.205,"l":22.12,"n":542,"o":22.1501,"t":"2026-10-02T19:15:00Z","v":30598,"vw":22.160231},{"c":22.115,"h":22.155,"l":22.1,"n":787,"o":22.12,"t":"2026-10-02T19:30:00Z","v":46747,"vw":22.128566},{"c":22.225,"h":22.23,"l":22.12,"n":2514,"o":22.12,"t":"2026-10-02T19:45:00Z","v":178465,"vw":22.197568},{"c":22.22,"h":22.22,"l":22.22,"n":13,"o":22.22,"t":"2026-10-02T20:00:00Z","v":116307,"vw":22.22},{"c":22.35,"h":22.35,"l":22.35,"n":10,"o":22.35,"t":"2026-10-05T08:00:00Z","v":215,"vw":22.35},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-05T11:00:00Z","v":165,"vw":22.23},{"c":22.23,"h":22.23,"l":22.23,"n":11,"o":22.23,"t":"2026-10-05T12:15:00Z","v":503,"vw":22.23},{"c":22.43,"h":22.44,"l":22.09,"n":679,"o":22.13,"t":"2026-10-05T13:30:00Z","v":55852,"vw":22.240056},{"c":22.28,"h":22.52,"l":22.28,"n":407,"o":22.5,"t":"2026-10-05T13:45:00Z","v":20114,"vw":22.404193},{"c":22.245,"h":22.485,"l":22.245,"n":731,"o":22.305,"t":"2026-10-05T14:00:00Z","v":49041,"vw":22.372719},{"c":22.315,"h":22.36,"l":22.195,"n":656,"o":22.24,"t":"2026-10-05T14:15:00Z","v":49050,"vw":22.281845},{"c":22.28,"h":22.33,"l":22.18,"n":492,"o":22.32,"t":"2026-10-05T14:30:00Z","v":25661,"vw":22.254241},{"c":22.25,"h":22.33,"l":22.25,"n":451,"o":22.275,"t":"2026-10-05T14:45:00Z","v":21285,"vw":22.279076},{"c":22.16,"h":22.245,"l":22.125,"n":421,"o":22.24,"t":"2026-10-05T15:00:00Z","v":23134,"vw":22.165116},{"c":22.11,"h":22.19,"l":22.11,"n":412,"o":22.165,"t":"2026-10-05T15:15:00Z","v":22940,"vw":22.162588},{"c":22.15,"h":22.155,"l":22.095,"n":397,"o":22.11,"t":"2026-10-05T15:30:00Z","v":22876,"vw":22.12098},{"c":22.15,"h":22.165,"l":22.125,"n":392,"o":22.155,"t":"2026-10-05T15:45:00Z","v":23648,"vw":22.147792},{"c":22.18,"h":22.19,"l":22.13,"n":263,"o":22.15,"t":"2026-10-05T16:00:00Z","v":14279,"vw":22.160363},{"c":22.09,"h":22.17,"l":22.05,"n":411,"o":22.17,"t":"2026-10-05T16:15:00Z","v":26698,"vw":22.097915},{"c":22.1,"h":22.11,"l":22.06,"n":311,"o":22.08,"t":"2026-10-05T16:30:00Z","v":16106,"vw":22.084},{"c":22.09,"h":22.13,"l":22.08,"n":246,"o":22.115,"t":"2026-10-05T16:45:00Z","v":12577,"vw":22.107978},{"c":22.07,"h":22.1,"l":22.045,"n":234,"o":22.09,"t":"2026-10-05T17:00:00Z","v":16111,"vw":22.077438},{"c":22.065,"h":22.105,"l":22.055,"n":280,"o":22.07,"t":"2026-10-05T17:15:00Z","v":17057,"vw":22.077524},{"c":22.07,"h":22.1,"l":22.05,"n":282,"o":22.07,"t":"2026-10-05T17:30:00Z","v":15220,"vw":22.077766},{"c":22.035,"h":22.09,"l":22.03,"n":318,"o":22.09,"t":"2026-10-05T17:45:00Z","v":17454,"vw":22.05688},{"c":22.085,"h":22.085,"l":22,"n":397,"o":22.04,"t":"2026-10-05T18:00:00Z","v":19368,"vw":22.04311},{"c":22.145,"h":22.155,"l":22.085,"n":293,"o":22.085,"t":"2026-10-05T18:15:00Z","v":14660,"vw":22.112329},{"c":22.22,"h":22.23,"l":22.14,"n":411,"o":22.145,"t":"2026-10-05T18:30:00Z","v":23339,"vw":22.177915},{"c":22.35,"h":22.355,"l":22.205,"n":497,"o":22.225,"t":"2026-10-05T18:45:00Z","v":28813,"vw":22.265538},{"c":22.38,"h":22.39,"l":22.3,"n":607,"o":22.345,"t":"2026-10-05T19:00:00Z","v":32372,"vw":22.335648},{"c":22.435,"h":22.445,"l":22.36,"n":633,"o":22.38,"t":"2026-10-05T19:15:00Z","v":34279,"vw":22.401544},{"c":22.47,"h":22.48,"l":22.41,"n":1129,"o":22.435,"t":"2026-10-05T19:30:00Z","v":70876,"vw":22.453215},{"c":22.49,"h":22.535,"l":22.42,"n":3160,"o":22.478,"t":"2026-10-05T19:45:00Z","v":272594,"vw":22.486415},{"c":22.5,"h":22.5,"l":22.5,"n":13,"o":22.5,"t":"2026-10-05T20:00:00Z","v":102911,"vw":22.5},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-10-05T21:30:00Z","v":302,"vw":22.5},{"c":22.64,"h":22.64,"l":22.63,"n":5,"o":22.63,"t":"2026-10-06T11:00:00Z","v":600,"vw":22.631667},{"c":22.72,"h":22.79,"l":22.58,"n":494,"o":22.61,"t":"2026-10-06T13:30:00Z","v":42193,"vw":22.690198},{"c":22.85,"h":22.86,"l":22.65,"n":361,"o":22.69,"t":"2026-10-06T13:45:00Z","v":24615,"vw":22.765275},{"c":22.62,"h":22.85,"l":22.62,"n":995,"o":22.845,"t":"2026-10-06T14:00:00Z","v":66078,"vw":22.727936},{"c":22.72,"h":22.725,"l":22.605,"n":837,"o":22.61,"t":"2026-10-06T14:15:00Z","v":64371,"vw":22.677963},{"c":22.85,"h":22.85,"l":22.705,"n":439,"o":22.71,"t":"2026-10-06T14:30:00Z","v":32705,"vw":22.757681},{"c":22.775,"h":22.87,"l":22.77,"n":452,"o":22.84,"t":"2026-10-06T14:45:00Z","v":28794,"vw":22.823771},{"c":22.79,"h":22.8,"l":22.725,"n":500,"o":22.775,"t":"2026-10-06T15:00:00Z","v":23859,"vw":22.764096},{"c":22.75,"h":22.785,"l":22.61,"n":801,"o":22.785,"t":"2026-10-06T15:15:00Z","v":59796,"vw":22.70152},{"c":22.69,"h":22.76,"l":22.685,"n":440,"o":22.75,"t":"2026-10-06T15:30:00Z","v":26812,"vw":22.726555},{"c":22.695,"h":22.7,"l":22.665,"n":330,"o":22.695,"t":"2026-10-06T15:45:00Z","v":14168,"vw":22.684597},{"c":22.68,"h":22.705,"l":22.665,"n":383,"o":22.695,"t":"2026-10-06T16:00:00Z","v":14714,"vw":22.689596},{"c":22.665,"h":22.69,"l":22.66,"n":410,"o":22.67,"t":"2026-10-06T16:15:00Z","v":22031,"vw":22.675625},{"c":22.74,"h":22.745,"l":22.63,"n":660,"o":22.665,"t":"2026-10-06T16:30:00Z","v":43322,"vw":22.668612},{"c":22.69,"h":22.74,"l":22.68,"n":363,"o":22.74,"t":"2026-10-06T16:45:00Z","v":22087,"vw":22.705258},{"c":22.665,"h":22.735,"l":22.65,"n":570,"o":22.685,"t":"2026-10-06T17:00:00Z","v":47851,"vw":22.689103},{"c":22.675,"h":22.71,"l":22.66,"n":538,"o":22.67,"t":"2026-10-06T17:15:00Z","v":36685,"vw":22.687789},{"c":22.65,"h":22.69,"l":22.65,"n":420,"o":22.67,"t":"2026-10-06T17:30:00Z","v":36279,"vw":22.669508},{"c":22.615,"h":22.665,"l":22.595,"n":573,"o":22.65,"t":"2026-10-06T17:45:00Z","v":39907,"vw":22.632546},{"c":22.625,"h":22.67,"l":22.565,"n":639,"o":22.62,"t":"2026-10-06T18:00:00Z","v":43622,"vw":22.616247},{"c":22.505,"h":22.63,"l":22.5,"n":488,"o":22.63,"t":"2026-10-06T18:15:00Z","v":26465,"vw":22.572305},{"c":22.465,"h":22.53,"l":22.465,"n":446,"o":22.495,"t":"2026-10-06T18:30:00Z","v":30341,"vw":22.495312},{"c":22.435,"h":22.47,"l":22.42,"n":493,"o":22.46,"t":"2026-10-06T18:45:00Z","v":23328,"vw":22.448012},{"c":22.42,"h":22.47,"l":22.42,"n":644,"o":22.435,"t":"2026-10-06T19:00:00Z","v":40365,"vw":22.449202},{"c":22.47,"h":22.51,"l":22.415,"n":618,"o":22.42,"t":"2026-10-06T19:15:00Z","v":34698,"vw":22.47103},{"c":22.555,"h":22.59,"l":22.445,"n":932,"o":22.475,"t":"2026-10-06T19:30:00Z","v":62946,"vw":22.506258},{"c":22.72,"h":22.74,"l":22.55,"n":3179,"o":22.55,"t":"2026-10-06T19:45:00Z","v":225619,"vw":22.679897},{"c":22.71,"h":22.71,"l":22.71,"n":19,"o":22.71,"t":"2026-10-06T20:00:00Z","v":121845,"vw":22.71},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-07T11:00:00Z","v":100,"vw":22.7},{"c":22.93,"h":23.015,"l":22.61,"n":611,"o":22.73,"t":"2026-10-07T13:30:00Z","v":51487,"vw":22.891914},{"c":22.815,"h":22.9551,"l":22.77,"n":702,"o":22.92,"t":"2026-10-07T13:45:00Z","v":48653,"vw":22.875388},{"c":22.81,"h":22.85,"l":22.77,"n":550,"o":22.8,"t":"2026-10-07T14:00:00Z","v":31651,"vw":22.808173},{"c":22.855,"h":22.92,"l":22.815,"n":575,"o":22.815,"t":"2026-10-07T14:15:00Z","v":35467,"vw":22.870316},{"c":22.79,"h":22.94,"l":22.765,"n":643,"o":22.86,"t":"2026-10-07T14:30:00Z","v":52710,"vw":22.865423},{"c":22.91,"h":22.96,"l":22.78,"n":418,"o":22.78,"t":"2026-10-07T14:45:00Z","v":26717,"vw":22.871296},{"c":22.99,"h":23.03,"l":22.87,"n":593,"o":22.9,"t":"2026-10-07T15:00:00Z","v":37472,"vw":22.974815},{"c":23,"h":23,"l":22.93,"n":374,"o":22.9901,"t":"2026-10-07T15:15:00Z","v":19390,"vw":22.973308},{"c":23.17,"h":23.2,"l":23,"n":637,"o":23,"t":"2026-10-07T15:30:00Z","v":42534,"vw":23.089102},{"c":23.255,"h":23.27,"l":23.1651,"n":436,"o":23.1651,"t":"2026-10-07T15:45:00Z","v":22875,"vw":23.232409},{"c":23.25,"h":23.295,"l":23.235,"n":581,"o":23.25,"t":"2026-10-07T16:00:00Z","v":44975,"vw":23.262351},{"c":23.235,"h":23.3,"l":23.235,"n":464,"o":23.25,"t":"2026-10-07T16:15:00Z","v":30455,"vw":23.27106},{"c":23.1701,"h":23.25,"l":23.17,"n":484,"o":23.24,"t":"2026-10-07T16:30:00Z","v":28599,"vw":23.199357},{"c":23.12,"h":23.17,"l":23.03,"n":509,"o":23.17,"t":"2026-10-07T16:45:00Z","v":45324,"vw":23.101366},{"c":23.19,"h":23.21,"l":23.1,"n":355,"o":23.11,"t":"2026-10-07T17:00:00Z","v":23809,"vw":23.129019},{"c":23.18,"h":23.24,"l":23.155,"n":320,"o":23.19,"t":"2026-10-07T17:15:00Z","v":18030,"vw":23.189075},{"c":23.22,"h":23.34,"l":23.18,"n":651,"o":23.18,"t":"2026-10-07T17:30:00Z","v":40931,"vw":23.269794},{"c":23.22,"h":23.33,"l":23.22,"n":558,"o":23.23,"t":"2026-10-07T17:45:00Z","v":28491,"vw":23.272256},{"c":23.24,"h":23.28,"l":23.205,"n":396,"o":23.22,"t":"2026-10-07T18:00:00Z","v":20737,"vw":23.240679},{"c":23.25,"h":23.31,"l":23.24,"n":675,"o":23.24,"t":"2026-10-07T18:15:00Z","v":42096,"vw":23.280885},{"c":23.375,"h":23.375,"l":23.26,"n":521,"o":23.28,"t":"2026-10-07T18:30:00Z","v":24146,"vw":23.311613},{"c":23.355,"h":23.3851,"l":23.355,"n":437,"o":23.375,"t":"2026-10-07T18:45:00Z","v":19660,"vw":23.372053},{"c":23.3,"h":23.36,"l":23.295,"n":442,"o":23.35,"t":"2026-10-07T19:00:00Z","v":22885,"vw":23.325611},{"c":23.105,"h":23.305,"l":23.095,"n":662,"o":23.295,"t":"2026-10-07T19:15:00Z","v":50639,"vw":23.198469},{"c":23.11,"h":23.18,"l":23.085,"n":863,"o":23.1001,"t":"2026-10-07T19:30:00Z","v":58000,"vw":23.135139},{"c":23.15,"h":23.16,"l":23.08,"n":2834,"o":23.105,"t":"2026-10-07T19:45:00Z","v":192532,"vw":23.116231},{"c":23.14,"h":23.14,"l":23.14,"n":14,"o":23.14,"t":"2026-10-07T20:00:00Z","v":152148,"vw":23.14},{"c":23.18,"h":23.18,"l":23.18,"n":3,"o":23.18,"t":"2026-10-07T21:15:00Z","v":500,"vw":23.18},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-08T12:45:00Z","v":256,"vw":23.15},{"c":23.18,"h":23.18,"l":23.18,"n":2,"o":23.18,"t":"2026-10-08T13:15:00Z","v":200,"vw":23.18},{"c":23.16,"h":23.415,"l":23.105,"n":447,"o":23.18,"t":"2026-10-08T13:30:00Z","v":43641,"vw":23.203951},{"c":23.13,"h":23.19,"l":22.975,"n":370,"o":23.16,"t":"2026-10-08T13:45:00Z","v":39589,"vw":23.118471},{"c":23.04,"h":23.145,"l":22.985,"n":354,"o":23.12,"t":"2026-10-08T14:00:00Z","v":19026,"vw":23.043051},{"c":22.975,"h":23.04,"l":22.91,"n":408,"o":23.04,"t":"2026-10-08T14:15:00Z","v":27835,"vw":22.978597},{"c":22.94,"h":23.04,"l":22.92,"n":611,"o":22.97,"t":"2026-10-08T14:30:00Z","v":42534,"vw":22.990087},{"c":22.89,"h":22.99,"l":22.85,"n":472,"o":22.95,"t":"2026-10-08T14:45:00Z","v":49462,"vw":22.892539},{"c":22.935,"h":22.96,"l":22.87,"n":529,"o":22.9,"t":"2026-10-08T15:00:00Z","v":39027,"vw":22.908738},{"c":22.7701,"h":22.92,"l":22.72,"n":540,"o":22.92,"t":"2026-10-08T15:15:00Z","v":32821,"vw":22.799044},{"c":22.85,"h":22.88,"l":22.75,"n":400,"o":22.77,"t":"2026-10-08T15:30:00Z","v":28924,"vw":22.806432},{"c":22.83,"h":22.85,"l":22.8,"n":456,"o":22.85,"t":"2026-10-08T15:45:00Z","v":24615,"vw":22.823519},{"c":22.85,"h":22.855,"l":22.8,"n":298,"o":22.82,"t":"2026-10-08T16:00:00Z","v":16602,"vw":22.829785},{"c":22.89,"h":23.03,"l":22.84,"n":560,"o":22.86,"t":"2026-10-08T16:15:00Z","v":36870,"vw":22.907152},{"c":22.94,"h":22.965,"l":22.895,"n":401,"o":22.9,"t":"2026-10-08T16:30:00Z","v":23176,"vw":22.930612},{"c":23,"h":23.03,"l":22.865,"n":662,"o":22.925,"t":"2026-10-08T16:45:00Z","v":42910,"vw":22.939654},{"c":23,"h":23.05,"l":22.92,"n":473,"o":22.98,"t":"2026-10-08T17:00:00Z","v":33203,"vw":22.994357},{"c":23.03,"h":23.12,"l":22.96,"n":515,"o":22.995,"t":"2026-10-08T17:15:00Z","v":33238,"vw":23.036307},{"c":23.05,"h":23.09,"l":23.005,"n":713,"o":23.03,"t":"2026-10-08T17:30:00Z","v":43761,"vw":23.042212},{"c":22.9301,"h":23.05,"l":22.89,"n":727,"o":23.045,"t":"2026-10-08T17:45:00Z","v":50432,"vw":22.947051},{"c":22.94,"h":22.97,"l":22.87,"n":762,"o":22.93,"t":"2026-10-08T18:00:00Z","v":53563,"vw":22.924935},{"c":22.94,"h":22.96,"l":22.92,"n":482,"o":22.935,"t":"2026-10-08T18:15:00Z","v":28738,"vw":22.936831},{"c":22.95,"h":22.965,"l":22.925,"n":451,"o":22.94,"t":"2026-10-08T18:30:00Z","v":24213,"vw":22.946082},{"c":23.025,"h":23.025,"l":22.95,"n":520,"o":22.95,"t":"2026-10-08T18:45:00Z","v":35656,"vw":22.981265},{"c":23.05,"h":23.095,"l":23.015,"n":574,"o":23.02,"t":"2026-10-08T19:00:00Z","v":34858,"vw":23.049494},{"c":23.125,"h":23.135,"l":23.045,"n":635,"o":23.045,"t":"2026-10-08T19:15:00Z","v":46706,"vw":23.090404},{"c":23.18,"h":23.185,"l":23.115,"n":1138,"o":23.12,"t":"2026-10-08T19:30:00Z","v":68672,"vw":23.154993},{"c":23.235,"h":23.275,"l":23.17,"n":2869,"o":23.18,"t":"2026-10-08T19:45:00Z","v":192123,"vw":23.241943},{"c":23.24,"h":23.24,"l":23.24,"n":23,"o":23.24,"t":"2026-10-08T20:00:00Z","v":83972,"vw":23.24},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-10-09T10:45:00Z","v":224,"vw":23.25},{"c":23.25,"h":23.31,"l":23.25,"n":15,"o":23.3,"t":"2026-10-09T12:45:00Z","v":1976,"vw":23.297468},{"c":23.24,"h":23.25,"l":23.24,"n":4,"o":23.25,"t":"2026-10-09T13:15:00Z","v":350,"vw":23.246154},{"c":23.505,"h":23.525,"l":23.11,"n":857,"o":23.33,"t":"2026-10-09T13:30:00Z","v":73115,"vw":23.317156},{"c":23.56,"h":23.5751,"l":23.465,"n":866,"o":23.49,"t":"2026-10-09T13:45:00Z","v":62088,"vw":23.512179},{"c":23.53,"h":23.56,"l":23.405,"n":789,"o":23.54,"t":"2026-10-09T14:00:00Z","v":48581,"vw":23.498716},{"c":23.56,"h":23.59,"l":23.52,"n":488,"o":23.53,"t":"2026-10-09T14:15:00Z","v":18190,"vw":23.55184},{"c":23.66,"h":23.66,"l":23.525,"n":780,"o":23.54,"t":"2026-10-09T14:30:00Z","v":42207,"vw":23.607084},{"c":23.51,"h":23.665,"l":23.48,"n":533,"o":23.66,"t":"2026-10-09T14:45:00Z","v":25815,"vw":23.597642},{"c":23.51,"h":23.525,"l":23.44,"n":557,"o":23.52,"t":"2026-10-09T15:00:00Z","v":22476,"vw":23.473293},{"c":23.6001,"h":23.61,"l":23.51,"n":570,"o":23.51,"t":"2026-10-09T15:15:00Z","v":24347,"vw":23.56619},{"c":23.57,"h":23.635,"l":23.5678,"n":580,"o":23.61,"t":"2026-10-09T15:30:00Z","v":21428,"vw":23.603857},{"c":23.57,"h":23.575,"l":23.54,"n":445,"o":23.565,"t":"2026-10-09T15:45:00Z","v":18469,"vw":23.559103},{"c":23.48,"h":23.585,"l":23.475,"n":512,"o":23.57,"t":"2026-10-09T16:00:00Z","v":17745,"vw":23.555399},{"c":23.495,"h":23.5,"l":23.43,"n":401,"o":23.47,"t":"2026-10-09T16:15:00Z","v":14754,"vw":23.468196},{"c":23.525,"h":23.525,"l":23.45,"n":506,"o":23.495,"t":"2026-10-09T16:30:00Z","v":18224,"vw":23.479742},{"c":23.51,"h":23.53,"l":23.51,"n":415,"o":23.525,"t":"2026-10-09T16:45:00Z","v":14905,"vw":23.52256},{"c":23.525,"h":23.56,"l":23.51,"n":371,"o":23.51,"t":"2026-10-09T17:00:00Z","v":15431,"vw":23.537601},{"c":23.53,"h":23.53,"l":23.485,"n":347,"o":23.525,"t":"2026-10-09T17:15:00Z","v":13804,"vw":23.499102},{"c":23.57,"h":23.57,"l":23.5,"n":348,"o":23.525,"t":"2026-10-09T17:30:00Z","v":17037,"vw":23.531333},{"c":23.64,"h":23.64,"l":23.5525,"n":392,"o":23.565,"t":"2026-10-09T17:45:00Z","v":18163,"vw":23.595227},{"c":23.62,"h":23.645,"l":23.615,"n":467,"o":23.63,"t":"2026-10-09T18:00:00Z","v":22565,"vw":23.627985},{"c":23.61,"h":23.65,"l":23.595,"n":587,"o":23.63,"t":"2026-10-09T18:15:00Z","v":34983,"vw":23.6174},{"c":23.625,"h":23.645,"l":23.61,"n":549,"o":23.61,"t":"2026-10-09T18:30:00Z","v":25658,"vw":23.628701},{"c":23.71,"h":23.715,"l":23.63,"n":750,"o":23.63,"t":"2026-10-09T18:45:00Z","v":32304,"vw":23.665098},{"c":23.66,"h":23.715,"l":23.66,"n":760,"o":23.715,"t":"2026-10-09T19:00:00Z","v":42930,"vw":23.686671},{"c":23.65,"h":23.71,"l":23.64,"n":1055,"o":23.66,"t":"2026-10-09T19:15:00Z","v":56357,"vw":23.68476},{"c":23.675,"h":23.69,"l":23.645,"n":1213,"o":23.65,"t":"2026-10-09T19:30:00Z","v":47746,"vw":23.668293},{"c":23.695,"h":23.73,"l":23.65,"n":3441,"o":23.675,"t":"2026-10-09T19:45:00Z","v":199317,"vw":23.698157},{"c":23.695,"h":23.695,"l":23.695,"n":30,"o":23.695,"t":"2026-10-09T20:00:00Z","v":118890,"vw":23.695},{"c":23.85,"h":23.85,"l":23.84,"n":2,"o":23.84,"t":"2026-10-12T12:15:00Z","v":301,"vw":23.846678},{"c":23.64,"h":23.64,"l":23.64,"n":3,"o":23.64,"t":"2026-10-12T12:45:00Z","v":328,"vw":23.64},{"c":23.99,"h":24,"l":23.99,"n":19,"o":23.99,"t":"2026-10-12T13:00:00Z","v":840,"vw":23.9967},{"c":23.98,"h":24.23,"l":23.935,"n":39,"o":24.23,"t":"2026-10-12T13:15:00Z","v":4014,"vw":24.13186},{"c":24.36,"h":24.64,"l":23.93,"n":513,"o":24.03,"t":"2026-10-12T13:30:00Z","v":78934,"vw":24.183482},{"c":24.36,"h":24.55,"l":24.32,"n":704,"o":24.355,"t":"2026-10-12T13:45:00Z","v":44950,"vw":24.425522},{"c":24.25,"h":24.35,"l":24.25,"n":588,"o":24.35,"t":"2026-10-12T14:00:00Z","v":27121,"vw":24.303737},{"c":24.17,"h":24.27,"l":24.17,"n":683,"o":24.24,"t":"2026-10-12T14:15:00Z","v":35792,"vw":24.237111},{"c":24.225,"h":24.28,"l":24.17,"n":563,"o":24.2,"t":"2026-10-12T14:30:00Z","v":32581,"vw":24.230585},{"c":24.28,"h":24.28,"l":24.21,"n":413,"o":24.23,"t":"2026-10-12T14:45:00Z","v":20494,"vw":24.237349},{"c":24.315,"h":24.33,"l":24.28,"n":389,"o":24.285,"t":"2026-10-12T15:00:00Z","v":21708,"vw":24.310157},{"c":24.305,"h":24.315,"l":24.255,"n":412,"o":24.31,"t":"2026-10-12T15:15:00Z","v":23800,"vw":24.283205},{"c":24.25,"h":24.305,"l":24.245,"n":280,"o":24.305,"t":"2026-10-12T15:30:00Z","v":14869,"vw":24.266734},{"c":24.25,"h":24.255,"l":24.22,"n":408,"o":24.245,"t":"2026-10-12T15:45:00Z","v":27786,"vw":24.233856},{"c":24.17,"h":24.26,"l":24.165,"n":325,"o":24.25,"t":"2026-10-12T16:00:00Z","v":15914,"vw":24.212289},{"c":24.09,"h":24.18,"l":24.09,"n":293,"o":24.18,"t":"2026-10-12T16:15:00Z","v":20630,"vw":24.123696},{"c":24.175,"h":24.1776,"l":24.1,"n":391,"o":24.1,"t":"2026-10-12T16:30:00Z","v":16179,"vw":24.14873},{"c":24.17,"h":24.17,"l":24.145,"n":391,"o":24.17,"t":"2026-10-12T16:45:00Z","v":18190,"vw":24.162078},{"c":24.22,"h":24.22,"l":24.175,"n":327,"o":24.175,"t":"2026-10-12T17:00:00Z","v":14567,"vw":24.190146},{"c":24.215,"h":24.23,"l":24.205,"n":293,"o":24.22,"t":"2026-10-12T17:15:00Z","v":16391,"vw":24.212591},{"c":24.22,"h":24.24,"l":24.17,"n":358,"o":24.215,"t":"2026-10-12T17:30:00Z","v":16467,"vw":24.200145},{"c":24.185,"h":24.225,"l":24.185,"n":296,"o":24.22,"t":"2026-10-12T17:45:00Z","v":12973,"vw":24.213753},{"c":24.2,"h":24.215,"l":24.175,"n":378,"o":24.185,"t":"2026-10-12T18:00:00Z","v":21646,"vw":24.196593},{"c":24.165,"h":24.198,"l":24.16,"n":301,"o":24.1801,"t":"2026-10-12T18:15:00Z","v":17962,"vw":24.176368},{"c":24.165,"h":24.175,"l":24.13,"n":455,"o":24.17,"t":"2026-10-12T18:30:00Z","v":29801,"vw":24.15167},{"c":24.155,"h":24.188,"l":24.155,"n":349,"o":24.17,"t":"2026-10-12T18:45:00Z","v":19844,"vw":24.174084},{"c":24.19,"h":24.2,"l":24.155,"n":452,"o":24.155,"t":"2026-10-12T19:00:00Z","v":28962,"vw":24.179194},{"c":24.135,"h":24.185,"l":24.13,"n":551,"o":24.185,"t":"2026-10-12T19:15:00Z","v":38356,"vw":24.164292},{"c":24.18,"h":24.195,"l":24.11,"n":1111,"o":24.13,"t":"2026-10-12T19:30:00Z","v":102642,"vw":24.156883},{"c":24.19,"h":24.2,"l":24.13,"n":2035,"o":24.19,"t":"2026-10-12T19:45:00Z","v":151551,"vw":24.168803},{"c":24.04,"h":24.18,"l":23.84,"n":28,"o":24.18,"t":"2026-10-12T20:00:00Z","v":75821,"vw":24.179061},{"c":24.25,"h":24.25,"l":24.15,"n":31,"o":24.22,"t":"2026-10-13T11:15:00Z","v":1686,"vw":24.235185},{"c":24.14,"h":24.15,"l":24.14,"n":4,"o":24.15,"t":"2026-10-13T11:30:00Z","v":500,"vw":24.147042},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-13T11:45:00Z","v":346,"vw":24.24},{"c":24.33,"h":24.33,"l":24.2,"n":11,"o":24.25,"t":"2026-10-13T13:15:00Z","v":1430,"vw":24.251852},{"c":25.05,"h":25.07,"l":24.15,"n":1113,"o":24.33,"t":"2026-10-13T13:30:00Z","v":96024,"vw":24.780196},{"c":25.24,"h":25.25,"l":24.995,"n":1149,"o":25.02,"t":"2026-10-13T13:45:00Z","v":102424,"vw":25.13342},{"c":25.1,"h":25.34,"l":25.095,"n":1225,"o":25.27,"t":"2026-10-13T14:00:00Z","v":80590,"vw":25.197499},{"c":25.085,"h":25.19,"l":25.05,"n":985,"o":25.11,"t":"2026-10-13T14:15:00Z","v":61075,"vw":25.104215},{"c":24.98,"h":25.1,"l":24.95,"n":968,"o":25.08,"t":"2026-10-13T14:30:00Z","v":63464,"vw":25.038573},{"c":25.03,"h":25.075,"l":24.875,"n":1257,"o":24.975,"t":"2026-10-13T14:45:00Z","v":103728,"vw":24.973274},{"c":25.11,"h":25.12,"l":24.96,"n":500,"o":25.03,"t":"2026-10-13T15:00:00Z","v":28570,"vw":25.045418},{"c":25.23,"h":25.26,"l":25.105,"n":606,"o":25.105,"t":"2026-10-13T15:15:00Z","v":55845,"vw":25.183828},{"c":25.085,"h":25.24,"l":25.07,"n":526,"o":25.23,"t":"2026-10-13T15:30:00Z","v":27741,"vw":25.167434},{"c":25.045,"h":25.09,"l":25.015,"n":353,"o":25.09,"t":"2026-10-13T15:45:00Z","v":21704,"vw":25.051274},{"c":25.1205,"h":25.15,"l":25.03,"n":501,"o":25.05,"t":"2026-10-13T16:00:00Z","v":25486,"vw":25.081996},{"c":25.155,"h":25.19,"l":25.12,"n":386,"o":25.12,"t":"2026-10-13T16:15:00Z","v":18960,"vw":25.153021},{"c":25.14,"h":25.15,"l":25.0501,"n":363,"o":25.15,"t":"2026-10-13T16:30:00Z","v":19044,"vw":25.104491},{"c":25.1,"h":25.155,"l":25.055,"n":778,"o":25.135,"t":"2026-10-13T16:45:00Z","v":50518,"vw":25.09677},{"c":25.125,"h":25.125,"l":25.075,"n":1096,"o":25.09,"t":"2026-10-13T17:00:00Z","v":84783,"vw":25.10376},{"c":25.13,"h":25.156,"l":25.04,"n":756,"o":25.12,"t":"2026-10-13T17:15:00Z","v":47896,"vw":25.100331},{"c":25.11,"h":25.15,"l":25.08,"n":689,"o":25.125,"t":"2026-10-13T17:30:00Z","v":47169,"vw":25.119843},{"c":25.09,"h":25.125,"l":25.075,"n":672,"o":25.105,"t":"2026-10-13T17:45:00Z","v":37844,"vw":25.10146},{"c":25.22,"h":25.29,"l":25.07,"n":1731,"o":25.095,"t":"2026-10-13T18:00:00Z","v":155845,"vw":25.211036},{"c":25.19,"h":25.24,"l":25.12,"n":578,"o":25.22,"t":"2026-10-13T18:15:00Z","v":32301,"vw":25.18698},{"c":25.2,"h":25.21,"l":25.155,"n":528,"o":25.18,"t":"2026-10-13T18:30:00Z","v":21746,"vw":25.181494},{"c":25.185,"h":25.23,"l":25.14,"n":597,"o":25.23,"t":"2026-10-13T18:45:00Z","v":31563,"vw":25.175577},{"c":25.125,"h":25.245,"l":25.11,"n":674,"o":25.2,"t":"2026-10-13T19:00:00Z","v":36252,"vw":25.170538},{"c":25.15,"h":25.155,"l":25.08,"n":828,"o":25.12,"t":"2026-10-13T19:15:00Z","v":62303,"vw":25.113916},{"c":25.1,"h":25.155,"l":25.07,"n":978,"o":25.15,"t":"2026-10-13T19:30:00Z","v":53932,"vw":25.112626},{"c":24.96,"h":25.115,"l":24.93,"n":3745,"o":25.11,"t":"2026-10-13T19:45:00Z","v":355864,"vw":24.99397},{"c":24.95,"h":24.95,"l":24.95,"n":21,"o":24.95,"t":"2026-10-13T20:00:00Z","v":89383,"vw":24.95},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-14T08:00:00Z","v":300,"vw":24.96},{"c":24.92,"h":25.06,"l":24.92,"n":48,"o":25.01,"t":"2026-10-14T11:45:00Z","v":3157,"vw":25.013734},{"c":25.05,"h":25.05,"l":25.05,"n":12,"o":25.05,"t":"2026-10-14T12:00:00Z","v":221,"vw":25.05},{"c":25,"h":25,"l":25,"n":20,"o":25,"t":"2026-10-14T12:15:00Z","v":2431,"vw":25},{"c":24.75,"h":24.84,"l":24.75,"n":3,"o":24.84,"t":"2026-10-14T13:15:00Z","v":225,"vw":24.795},{"c":25.16,"h":25.23,"l":24.68,"n":821,"o":24.84,"t":"2026-10-14T13:30:00Z","v":89916,"vw":25.006253},{"c":24.94,"h":25.27,"l":24.94,"n":810,"o":25.155,"t":"2026-10-14T13:45:00Z","v":57999,"vw":25.056284},{"c":24.855,"h":24.97,"l":24.815,"n":924,"o":24.93,"t":"2026-10-14T14:00:00Z","v":91690,"vw":24.867853},{"c":24.91,"h":24.965,"l":24.77,"n":506,"o":24.86,"t":"2026-10-14T14:15:00Z","v":34702,"vw":24.860886},{"c":24.81,"h":24.93,"l":24.775,"n":646,"o":24.9,"t":"2026-10-14T14:30:00Z","v":38792,"vw":24.871641},{"c":24.8,"h":24.86,"l":24.73,"n":530,"o":24.815,"t":"2026-10-14T14:45:00Z","v":32232,"vw":24.806807},{"c":24.74,"h":24.815,"l":24.705,"n":425,"o":24.81,"t":"2026-10-14T15:00:00Z","v":19335,"vw":24.741076},{"c":24.8,"h":24.83,"l":24.735,"n":414,"o":24.735,"t":"2026-10-14T15:15:00Z","v":22188,"vw":24.791649},{"c":24.72,"h":24.8,"l":24.72,"n":439,"o":24.795,"t":"2026-10-14T15:30:00Z","v":21490,"vw":24.765826},{"c":24.72,"h":24.81,"l":24.7,"n":504,"o":24.73,"t":"2026-10-14T15:45:00Z","v":37051,"vw":24.777197},{"c":24.72,"h":24.79,"l":24.72,"n":488,"o":24.735,"t":"2026-10-14T16:00:00Z","v":21646,"vw":24.754095},{"c":24.805,"h":24.805,"l":24.67,"n":452,"o":24.72,"t":"2026-10-14T16:15:00Z","v":27449,"vw":24.722942},{"c":24.76,"h":24.81,"l":24.71,"n":501,"o":24.81,"t":"2026-10-14T16:30:00Z","v":22533,"vw":24.762272},{"c":24.74,"h":24.86,"l":24.72,"n":576,"o":24.77,"t":"2026-10-14T16:45:00Z","v":34674,"vw":24.810613},{"c":24.69,"h":24.759,"l":24.685,"n":327,"o":24.74,"t":"2026-10-14T17:00:00Z","v":18207,"vw":24.715777},{"c":24.73,"h":24.78,"l":24.68,"n":560,"o":24.68,"t":"2026-10-14T17:15:00Z","v":30140,"vw":24.734092},{"c":24.66,"h":24.75,"l":24.655,"n":490,"o":24.725,"t":"2026-10-14T17:30:00Z","v":26849,"vw":24.696616},{"c":24.72,"h":24.728,"l":24.65,"n":566,"o":24.65,"t":"2026-10-14T17:45:00Z","v":27670,"vw":24.696259},{"c":24.825,"h":24.84,"l":24.72,"n":962,"o":24.72,"t":"2026-10-14T18:00:00Z","v":58805,"vw":24.788352},{"c":24.83,"h":24.855,"l":24.805,"n":621,"o":24.83,"t":"2026-10-14T18:15:00Z","v":27978,"vw":24.833406},{"c":24.8603,"h":24.89,"l":24.8,"n":769,"o":24.825,"t":"2026-10-14T18:30:00Z","v":44259,"vw":24.857092},{"c":24.9,"h":24.93,"l":24.85,"n":624,"o":24.86,"t":"2026-10-14T18:45:00Z","v":32956,"vw":24.896581},{"c":24.84,"h":24.9,"l":24.805,"n":706,"o":24.9,"t":"2026-10-14T19:00:00Z","v":40862,"vw":24.843791},{"c":24.87,"h":24.93,"l":24.825,"n":689,"o":24.83,"t":"2026-10-14T19:15:00Z","v":36598,"vw":24.875393},{"c":24.875,"h":24.905,"l":24.85,"n":999,"o":24.88,"t":"2026-10-14T19:30:00Z","v":67680,"vw":24.88113},{"c":24.978,"h":24.995,"l":24.88,"n":3509,"o":24.88,"t":"2026-10-14T19:45:00Z","v":273779,"vw":24.959284},{"c":24.91,"h":24.97,"l":24.91,"n":20,"o":24.97,"t":"2026-10-14T20:00:00Z","v":125472,"vw":24.968836},{"c":25.0399,"h":25.0399,"l":25.0399,"n":1,"o":25.0399,"t":"2026-10-14T20:30:00Z","v":300,"vw":25.0399},{"c":25.03,"h":25.03,"l":25.03,"n":1,"o":25.03,"t":"2026-10-14T22:30:00Z","v":100,"vw":25.03},{"c":24.97,"h":24.97,"l":24.97,"n":2,"o":24.97,"t":"2026-10-15T11:00:00Z","v":292,"vw":24.97},{"c":25,"h":25,"l":25,"n":4,"o":25,"t":"2026-10-15T12:00:00Z","v":317,"vw":25},{"c":24.925,"h":25,"l":24.9,"n":25,"o":25,"t":"2026-10-15T12:45:00Z","v":1714,"vw":24.94853},{"c":25.345,"h":25.58,"l":24.95,"n":927,"o":24.95,"t":"2026-10-15T13:30:00Z","v":71884,"vw":25.297406},{"c":25.385,"h":25.45,"l":25.33,"n":1034,"o":25.345,"t":"2026-10-15T13:45:00Z","v":91722,"vw":25.397069},{"c":25.56,"h":25.565,"l":25.37,"n":2879,"o":25.4,"t":"2026-10-15T14:00:00Z","v":316018,"vw":25.473547},{"c":25.395,"h":25.59,"l":25.375,"n":828,"o":25.56,"t":"2026-10-15T14:15:00Z","v":66209,"vw":25.456373},{"c":25.395,"h":25.51,"l":25.375,"n":832,"o":25.415,"t":"2026-10-15T14:30:00Z","v":66030,"vw":25.422064},{"c":25.4,"h":25.405,"l":25.25,"n":1049,"o":25.39,"t":"2026-10-15T14:45:00Z","v":95651,"vw":25.32502},{"c":25.43,"h":25.48,"l":25.395,"n":1550,"o":25.395,"t":"2026-10-15T15:00:00Z","v":118470,"vw":25.437481},{"c":25.54,"h":25.545,"l":25.35,"n":2755,"o":25.4,"t":"2026-10-15T15:15:00Z","v":223840,"vw":25.419616},{"c":25.495,"h":25.545,"l":25.4745,"n":679,"o":25.53,"t":"2026-10-15T15:30:00Z","v":34848,"vw":25.509236},{"c":25.42,"h":25.52,"l":25.41,"n":795,"o":25.49,"t":"2026-10-15T15:45:00Z","v":46427,"vw":25.484726},{"c":25.21,"h":25.43,"l":25.165,"n":996,"o":25.43,"t":"2026-10-15T16:00:00Z","v":80467,"vw":25.254046},{"c":25.29,"h":25.29,"l":25.2,"n":606,"o":25.2,"t":"2026-10-15T16:15:00Z","v":34069,"vw":25.252048},{"c":25.34,"h":25.34,"l":25.215,"n":706,"o":25.29,"t":"2026-10-15T16:30:00Z","v":49499,"vw":25.274239},{"c":25.47,"h":25.49,"l":25.33,"n":601,"o":25.33,"t":"2026-10-15T16:45:00Z","v":34875,"vw":25.417142},{"c":25.46,"h":25.485,"l":25.38,"n":474,"o":25.48,"t":"2026-10-15T17:00:00Z","v":28489,"vw":25.417432},{"c":25.46,"h":25.4651,"l":25.405,"n":479,"o":25.46,"t":"2026-10-15T17:15:00Z","v":26716,"vw":25.435454},{"c":25.62,"h":25.64,"l":25.46,"n":757,"o":25.46,"t":"2026-10-15T17:30:00Z","v":45513,"vw":25.56792},{"c":25.63,"h":25.65,"l":25.595,"n":575,"o":25.605,"t":"2026-10-15T17:45:00Z","v":27856,"vw":25.620857},{"c":25.585,"h":25.66,"l":25.575,"n":670,"o":25.63,"t":"2026-10-15T18:00:00Z","v":35959,"vw":25.610987},{"c":25.495,"h":25.605,"l":25.495,"n":709,"o":25.585,"t":"2026-10-15T18:15:00Z","v":38174,"vw":25.550573},{"c":25.545,"h":25.57,"l":25.475,"n":1028,"o":25.49,"t":"2026-10-15T18:30:00Z","v":98505,"vw":25.52465},{"c":25.635,"h":25.64,"l":25.535,"n":905,"o":25.545,"t":"2026-10-15T18:45:00Z","v":67325,"vw":25.586693},{"c":25.68,"h":25.69,"l":25.595,"n":1209,"o":25.63,"t":"2026-10-15T19:00:00Z","v":80356,"vw":25.641873},{"c":25.67,"h":25.705,"l":25.65,"n":872,"o":25.685,"t":"2026-10-15T19:15:00Z","v":38702,"vw":25.683612},{"c":25.78,"h":25.78,"l":25.665,"n":1226,"o":25.67,"t":"2026-10-15T19:30:00Z","v":82036,"vw":25.732108},{"c":25.83,"h":25.84,"l":25.735,"n":4598,"o":25.775,"t":"2026-10-15T19:45:00Z","v":420273,"vw":25.793588},{"c":25.83,"h":25.83,"l":25.83,"n":18,"o":25.83,"t":"2026-10-15T20:00:00Z","v":157412,"vw":25.83},{"c":25.9953,"h":25.9953,"l":25.9953,"n":1,"o":25.9953,"t":"2026-10-15T20:15:00Z","v":116,"vw":25.9953},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-15T22:15:00Z","v":500,"vw":25.8},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-16T11:45:00Z","v":200,"vw":25.86},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-16T13:15:00Z","v":100,"vw":25.99},{"c":26.03,"h":26.17,"l":25.94,"n":567,"o":26.03,"t":"2026-10-16T13:30:00Z","v":78621,"vw":26.060062},{"c":25.95,"h":26.106,"l":25.925,"n":480,"o":26.02,"t":"2026-10-16T13:45:00Z","v":36187,"vw":26.023051},{"c":25.56,"h":25.98,"l":25.55,"n":677,"o":25.96,"t":"2026-10-16T14:00:00Z","v":37673,"vw":25.683687},{"c":25.48,"h":25.71,"l":25.48,"n":471,"o":25.57,"t":"2026-10-16T14:15:00Z","v":22907,"vw":25.61428},{"c":25.6,"h":25.6,"l":25.365,"n":624,"o":25.49,"t":"2026-10-16T14:30:00Z","v":43148,"vw":25.512142},{"c":25.575,"h":25.745,"l":25.57,"n":618,"o":25.61,"t":"2026-10-16T14:45:00Z","v":40558,"vw":25.678305},{"c":25.435,"h":25.59,"l":25.37,"n":519,"o":25.575,"t":"2026-10-16T15:00:00Z","v":35327,"vw":25.439539},{"c":25.37,"h":25.445,"l":25.365,"n":412,"o":25.42,"t":"2026-10-16T15:15:00Z","v":15736,"vw":25.413867},{"c":25.31,"h":25.36,"l":25.29,"n":396,"o":25.34,"t":"2026-10-16T15:30:00Z","v":17853,"vw":25.335461},{"c":25.18,"h":25.37,"l":25.16,"n":595,"o":25.33,"t":"2026-10-16T15:45:00Z","v":37994,"vw":25.243396},{"c":25.305,"h":25.305,"l":25.09,"n":687,"o":25.17,"t":"2026-10-16T16:00:00Z","v":38919,"vw":25.1889},{"c":25.495,"h":25.5,"l":25.28,"n":1353,"o":25.31,"t":"2026-10-16T16:15:00Z","v":114751,"vw":25.377381},{"c":25.47,"h":25.52,"l":25.375,"n":841,"o":25.49,"t":"2026-10-16T16:30:00Z","v":62910,"vw":25.461396},{"c":25.5,"h":25.565,"l":25.46,"n":747,"o":25.49,"t":"2026-10-16T16:45:00Z","v":59085,"vw":25.505616},{"c":25.42,"h":25.52,"l":25.395,"n":955,"o":25.5,"t":"2026-10-16T17:00:00Z","v":66910,"vw":25.43151},{"c":25.36,"h":25.42,"l":25.33,"n":899,"o":25.42,"t":"2026-10-16T17:15:00Z","v":61474,"vw":25.376408},{"c":25.43,"h":25.53,"l":25.35,"n":771,"o":25.37,"t":"2026-10-16T17:30:00Z","v":59196,"vw":25.445803},{"c":25.4,"h":25.41,"l":25.35,"n":650,"o":25.41,"t":"2026-10-16T17:45:00Z","v":31928,"vw":25.378173},{"c":25.455,"h":25.46,"l":25.335,"n":1022,"o":25.39,"t":"2026-10-16T18:00:00Z","v":64854,"vw":25.37346},{"c":25.3951,"h":25.46,"l":25.36,"n":925,"o":25.45,"t":"2026-10-16T18:15:00Z","v":54452,"vw":25.391188},{"c":25.43,"h":25.435,"l":25.385,"n":910,"o":25.395,"t":"2026-10-16T18:30:00Z","v":46006,"vw":25.405843},{"c":25.37,"h":25.445,"l":25.35,"n":1017,"o":25.43,"t":"2026-10-16T18:45:00Z","v":69873,"vw":25.402608},{"c":25.4,"h":25.44,"l":25.335,"n":1118,"o":25.36,"t":"2026-10-16T19:00:00Z","v":72523,"vw":25.371749},{"c":25.455,"h":25.47,"l":25.36,"n":966,"o":25.4,"t":"2026-10-16T19:15:00Z","v":57479,"vw":25.420724},{"c":25.35,"h":25.47,"l":25.345,"n":1941,"o":25.46,"t":"2026-10-16T19:30:00Z","v":155620,"vw":25.421804},{"c":25.505,"h":25.54,"l":25.35,"n":3662,"o":25.36,"t":"2026-10-16T19:45:00Z","v":306150,"vw":25.487057},{"c":25.5,"h":25.5,"l":25.5,"n":18,"o":25.5,"t":"2026-10-16T20:00:00Z","v":151031,"vw":25.5},{"c":25.35,"h":25.55,"l":25.35,"n":25,"o":25.55,"t":"2026-10-19T12:15:00Z","v":2390,"vw":25.446242},{"c":25.47,"h":25.79,"l":25.36,"n":447,"o":25.36,"t":"2026-10-19T13:30:00Z","v":45451,"vw":25.55989},{"c":25.44,"h":25.5,"l":25.35,"n":517,"o":25.4375,"t":"2026-10-19T13:45:00Z","v":42690,"vw":25.422467},{"c":25.695,"h":25.72,"l":25.435,"n":752,"o":25.435,"t":"2026-10-19T14:00:00Z","v":58699,"vw":25.622781},{"c":25.635,"h":25.73,"l":25.585,"n":630,"o":25.7,"t":"2026-10-19T14:15:00Z","v":48708,"vw":25.653451},{"c":25.67,"h":25.69,"l":25.58,"n":397,"o":25.66,"t":"2026-10-19T14:30:00Z","v":20307,"vw":25.649065},{"c":25.71,"h":25.77,"l":25.64,"n":484,"o":25.67,"t":"2026-10-19T14:45:00Z","v":22668,"vw":25.695212},{"c":25.73,"h":25.74,"l":25.625,"n":431,"o":25.74,"t":"2026-10-19T15:00:00Z","v":22693,"vw":25.703715},{"c":25.81,"h":25.81,"l":25.73,"n":322,"o":25.73,"t":"2026-10-19T15:15:00Z","v":11637,"vw":25.76649},{"c":25.82,"h":25.85,"l":25.78,"n":439,"o":25.8028,"t":"2026-10-19T15:30:00Z","v":21882,"vw":25.82852},{"c":25.78,"h":25.83,"l":25.77,"n":265,"o":25.815,"t":"2026-10-19T15:45:00Z","v":14381,"vw":25.794528},{"c":25.79,"h":25.795,"l":25.74,"n":371,"o":25.79,"t":"2026-10-19T16:00:00Z","v":18599,"vw":25.769674},{"c":25.765,"h":25.83,"l":25.65,"n":544,"o":25.79,"t":"2026-10-19T16:15:00Z","v":42290,"vw":25.737829},{"c":25.81,"h":25.82,"l":25.735,"n":491,"o":25.765,"t":"2026-10-19T16:30:00Z","v":35674,"vw":25.786349},{"c":25.825,"h":25.83,"l":25.77,"n":333,"o":25.82,"t":"2026-10-19T16:45:00Z","v":15153,"vw":25.802262},{"c":25.8,"h":25.835,"l":25.745,"n":413,"o":25.825,"t":"2026-10-19T17:00:00Z","v":24495,"vw":25.792119},{"c":25.79,"h":25.8,"l":25.755,"n":365,"o":25.795,"t":"2026-10-19T17:15:00Z","v":17081,"vw":25.781399},{"c":25.84,"h":25.855,"l":25.765,"n":426,"o":25.79,"t":"2026-10-19T17:30:00Z","v":29284,"vw":25.823184},{"c":25.765,"h":25.845,"l":25.76,"n":523,"o":25.83,"t":"2026-10-19T17:45:00Z","v":28858,"vw":25.809548},{"c":25.77,"h":25.825,"l":25.73,"n":428,"o":25.77,"t":"2026-10-19T18:00:00Z","v":21041,"vw":25.778587},{"c":25.83,"h":25.845,"l":25.77,"n":455,"o":25.78,"t":"2026-10-19T18:15:00Z","v":22366,"vw":25.805152},{"c":25.83,"h":25.85,"l":25.82,"n":329,"o":25.835,"t":"2026-10-19T18:30:00Z","v":15603,"vw":25.832121},{"c":25.82,"h":25.835,"l":25.765,"n":600,"o":25.825,"t":"2026-10-19T18:45:00Z","v":29000,"vw":25.801071},{"c":25.765,"h":25.82,"l":25.76,"n":516,"o":25.815,"t":"2026-10-19T19:00:00Z","v":19540,"vw":25.787988},{"c":25.725,"h":25.765,"l":25.715,"n":621,"o":25.765,"t":"2026-10-19T19:15:00Z","v":22255,"vw":25.736333},{"c":25.81,"h":25.815,"l":25.72,"n":1005,"o":25.72,"t":"2026-10-19T19:30:00Z","v":48079,"vw":25.756905},{"c":25.71,"h":25.8,"l":25.71,"n":2151,"o":25.8,"t":"2026-10-19T19:45:00Z","v":112433,"vw":25.738086},{"c":25.64,"h":25.72,"l":25.64,"n":21,"o":25.72,"t":"2026-10-19T20:00:00Z","v":99903,"vw":25.719887},{"c":25.71,"h":25.71,"l":25.5,"n":32,"o":25.5,"t":"2026-10-20T08:00:00Z","v":3466,"vw":25.520661},{"c":25.77,"h":25.9,"l":25.77,"n":741,"o":25.83,"t":"2026-10-20T08:15:00Z","v":1893,"vw":25.826029},{"c":25.75,"h":25.75,"l":25.73,"n":14,"o":25.75,"t":"2026-10-20T09:00:00Z","v":2128,"vw":25.748857},{"c":25.8,"h":25.85,"l":25.8,"n":8,"o":25.85,"t":"2026-10-20T09:15:00Z","v":674,"vw":25.828051},{"c":25.75,"h":25.75,"l":25.75,"n":12,"o":25.75,"t":"2026-10-20T11:00:00Z","v":210,"vw":25.75},{"c":25.7997,"h":25.7997,"l":25.79,"n":2,"o":25.79,"t":"2026-10-20T11:45:00Z","v":200,"vw":25.79485},{"c":25.8,"h":25.8,"l":25.78,"n":4,"o":25.78,"t":"2026-10-20T12:00:00Z","v":449,"vw":25.785714},{"c":26.33,"h":26.4,"l":25.97,"n":585,"o":25.99,"t":"2026-10-20T13:30:00Z","v":45757,"vw":26.181266},{"c":26.61,"h":26.63,"l":26.315,"n":506,"o":26.34,"t":"2026-10-20T13:45:00Z","v":33068,"vw":26.454561},{"c":26.39,"h":26.6,"l":26.39,"n":496,"o":26.59,"t":"2026-10-20T14:00:00Z","v":27237,"vw":26.494297},{"c":26.51,"h":26.53,"l":26.35,"n":545,"o":26.38,"t":"2026-10-20T14:15:00Z","v":23281,"vw":26.474332},{"c":26.545,"h":26.615,"l":26.44,"n":921,"o":26.52,"t":"2026-10-20T14:30:00Z","v":63788,"vw":26.551156},{"c":26.57,"h":26.575,"l":26.465,"n":1039,"o":26.53,"t":"2026-10-20T14:45:00Z","v":78225,"vw":26.526073},{"c":26.65,"h":26.655,"l":26.52,"n":652,"o":26.575,"t":"2026-10-20T15:00:00Z","v":39911,"vw":26.574996},{"c":26.58,"h":26.71,"l":26.555,"n":407,"o":26.67,"t":"2026-10-20T15:15:00Z","v":26935,"vw":26.641864},{"c":26.57,"h":26.63,"l":26.5,"n":384,"o":26.57,"t":"2026-10-20T15:30:00Z","v":26921,"vw":26.548486},{"c":26.605,"h":26.66,"l":26.56,"n":291,"o":26.58,"t":"2026-10-20T15:45:00Z","v":14180,"vw":26.611373},{"c":26.525,"h":26.61,"l":26.515,"n":310,"o":26.61,"t":"2026-10-20T16:00:00Z","v":20682,"vw":26.542765},{"c":26.53,"h":26.555,"l":26.49,"n":248,"o":26.53,"t":"2026-10-20T16:15:00Z","v":15902,"vw":26.526505},{"c":26.525,"h":26.55,"l":26.47,"n":289,"o":26.505,"t":"2026-10-20T16:30:00Z","v":15244,"vw":26.51375},{"c":26.525,"h":26.535,"l":26.48,"n":394,"o":26.53,"t":"2026-10-20T16:45:00Z","v":31899,"vw":26.49975},{"c":26.58,"h":26.585,"l":26.525,"n":303,"o":26.525,"t":"2026-10-20T17:00:00Z","v":12918,"vw":26.55544},{"c":26.57,"h":26.6,"l":26.56,"n":314,"o":26.58,"t":"2026-10-20T17:15:00Z","v":18807,"vw":26.580555},{"c":26.63,"h":26.65,"l":26.555,"n":679,"o":26.56,"t":"2026-10-20T17:30:00Z","v":51244,"vw":26.600369},{"c":26.59,"h":26.635,"l":26.555,"n":552,"o":26.635,"t":"2026-10-20T17:45:00Z","v":42054,"vw":26.606759},{"c":26.55,"h":26.611,"l":26.54,"n":909,"o":26.59,"t":"2026-10-20T18:00:00Z","v":96070,"vw":26.570144},{"c":26.545,"h":26.58,"l":26.515,"n":510,"o":26.555,"t":"2026-10-20T18:15:00Z","v":38932,"vw":26.552992},{"c":26.475,"h":26.535,"l":26.475,"n":380,"o":26.535,"t":"2026-10-20T18:30:00Z","v":27088,"vw":26.509318},{"c":26.5,"h":26.51,"l":26.455,"n":458,"o":26.48,"t":"2026-10-20T18:45:00Z","v":24894,"vw":26.484085},{"c":26.435,"h":26.515,"l":26.435,"n":537,"o":26.505,"t":"2026-10-20T19:00:00Z","v":27994,"vw":26.48329},{"c":26.471,"h":26.49,"l":26.435,"n":522,"o":26.435,"t":"2026-10-20T19:15:00Z","v":29330,"vw":26.477985},{"c":26.495,"h":26.505,"l":26.445,"n":866,"o":26.475,"t":"2026-10-20T19:30:00Z","v":51960,"vw":26.466346},{"c":26.505,"h":26.525,"l":26.471,"n":1977,"o":26.501,"t":"2026-10-20T19:45:00Z","v":150672,"vw":26.502166},{"c":26.5,"h":26.5,"l":26.5,"n":17,"o":26.5,"t":"2026-10-20T20:00:00Z","v":73665,"vw":26.5},{"c":26.41,"h":26.41,"l":26.41,"n":1,"o":26.41,"t":"2026-10-20T21:45:00Z","v":200,"vw":26.41},{"c":26.55,"h":26.6,"l":26.55,"n":27,"o":26.6,"t":"2026-10-21T11:00:00Z","v":996,"vw":26.5925},{"c":26.51,"h":26.6,"l":26.45,"n":50,"o":26.45,"t":"2026-10-21T12:00:00Z","v":4458,"vw":26.506114},{"c":26.55,"h":26.55,"l":26.55,"n":6,"o":26.55,"t":"2026-10-21T13:00:00Z","v":108,"vw":26.55},{"c":27.05,"h":27.05,"l":26.41,"n":971,"o":26.5,"t":"2026-10-21T13:30:00Z","v":89299,"vw":26.750677},{"c":26.93,"h":27.05,"l":26.92,"n":793,"o":27.05,"t":"2026-10-21T13:45:00Z","v":48914,"vw":26.987895},{"c":26.77,"h":26.92,"l":26.65,"n":874,"o":26.92,"t":"2026-10-21T14:00:00Z","v":65520,"vw":26.789223},{"c":26.76,"h":26.815,"l":26.73,"n":569,"o":26.77,"t":"2026-10-21T14:15:00Z","v":22045,"vw":26.775738},{"c":26.84,"h":26.87,"l":26.755,"n":649,"o":26.755,"t":"2026-10-21T14:30:00Z","v":27045,"vw":26.797564},{"c":26.92,"h":26.95,"l":26.84,"n":597,"o":26.85,"t":"2026-10-21T14:45:00Z","v":35036,"vw":26.885102},{"c":26.87,"h":26.93,"l":26.84,"n":362,"o":26.93,"t":"2026-10-21T15:00:00Z","v":15201,"vw":26.872457},{"c":26.89,"h":26.895,"l":26.82,"n":648,"o":26.86,"t":"2026-10-21T15:15:00Z","v":35848,"vw":26.849895},{"c":26.83,"h":26.9,"l":26.825,"n":472,"o":26.89,"t":"2026-10-21T15:30:00Z","v":24834,"vw":26.852069},{"c":26.85,"h":26.88,"l":26.83,"n":421,"o":26.83,"t":"2026-10-21T15:45:00Z","v":19902,"vw":26.861272},{"c":26.855,"h":26.88,"l":26.82,"n":532,"o":26.84,"t":"2026-10-21T16:00:00Z","v":25365,"vw":26.850217},{"c":26.87,"h":26.875,"l":26.83,"n":319,"o":26.85,"t":"2026-10-21T16:15:00Z","v":13874,"vw":26.853498},{"c":26.87,"h":26.91,"l":26.85,"n":877,"o":26.87,"t":"2026-10-21T16:30:00Z","v":65519,"vw":26.876978},{"c":26.82,"h":26.86,"l":26.815,"n":443,"o":26.84,"t":"2026-10-21T16:45:00Z","v":15297,"vw":26.841103},{"c":26.785,"h":26.84,"l":26.78,"n":517,"o":26.82,"t":"2026-10-21T17:00:00Z","v":19569,"vw":26.816064},{"c":26.72,"h":26.81,"l":26.71,"n":463,"o":26.785,"t":"2026-10-21T17:15:00Z","v":31820,"vw":26.759707},{"c":26.79,"h":26.79,"l":26.72,"n":494,"o":26.73,"t":"2026-10-21T17:30:00Z","v":27248,"vw":26.751358},{"c":26.8,"h":26.82,"l":26.77,"n":467,"o":26.795,"t":"2026-10-21T17:45:00Z","v":21741,"vw":26.790816},{"c":26.84,"h":26.84,"l":26.785,"n":381,"o":26.795,"t":"2026-10-21T18:00:00Z","v":14471,"vw":26.81501},{"c":26.815,"h":26.89,"l":26.8024,"n":631,"o":26.84,"t":"2026-10-21T18:15:00Z","v":37458,"vw":26.85343},{"c":26.89,"h":26.89,"l":26.825,"n":694,"o":26.825,"t":"2026-10-21T18:30:00Z","v":36791,"vw":26.864874},{"c":26.755,"h":26.89,"l":26.745,"n":717,"o":26.89,"t":"2026-10-21T18:45:00Z","v":44221,"vw":26.836024},{"c":26.66,"h":26.74,"l":26.645,"n":580,"o":26.74,"t":"2026-10-21T19:00:00Z","v":29029,"vw":26.685359},{"c":26.725,"h":26.745,"l":26.665,"n":735,"o":26.67,"t":"2026-10-21T19:15:00Z","v":32251,"vw":26.720607},{"c":26.755,"h":26.78,"l":26.715,"n":713,"o":26.72,"t":"2026-10-21T19:30:00Z","v":37843,"vw":26.756799},{"c":26.75,"h":26.785,"l":26.71,"n":2092,"o":26.76,"t":"2026-10-21T19:45:00Z","v":112108,"vw":26.745357},{"c":26.75,"h":26.75,"l":26.75,"n":22,"o":26.75,"t":"2026-10-21T20:00:00Z","v":96060,"vw":26.75},{"c":26.75,"h":26.75,"l":26.75,"n":8,"o":26.75,"t":"2026-10-22T11:30:00Z","v":107,"vw":26.75},{"c":26.7,"h":26.7,"l":26.7,"n":3,"o":26.7,"t":"2026-10-22T13:15:00Z","v":102,"vw":26.7},{"c":27.35,"h":27.37,"l":26.87,"n":482,"o":26.91,"t":"2026-10-22T13:30:00Z","v":48803,"vw":27.076884},{"c":27.325,"h":27.39,"l":27.2,"n":500,"o":27.31,"t":"2026-10-22T13:45:00Z","v":26242,"vw":27.300042},{"c":27.32,"h":27.325,"l":27.21,"n":598,"o":27.325,"t":"2026-10-22T14:00:00Z","v":27871,"vw":27.270941},{"c":27.205,"h":27.325,"l":27.205,"n":816,"o":27.32,"t":"2026-10-22T14:15:00Z","v":61589,"vw":27.271027},{"c":27.27,"h":27.27,"l":27.135,"n":805,"o":27.25,"t":"2026-10-22T14:30:00Z","v":55448,"vw":27.218008},{"c":27.42,"h":27.43,"l":27.25,"n":1190,"o":27.27,"t":"2026-10-22T14:45:00Z","v":92897,"vw":27.294946},{"c":27.455,"h":27.48,"l":27.355,"n":537,"o":27.45,"t":"2026-10-22T15:00:00Z","v":31969,"vw":27.42025},{"c":27.535,"h":27.54,"l":27.455,"n":749,"o":27.46,"t":"2026-10-22T15:15:00Z","v":46832,"vw":27.50255},{"c":27.53,"h":27.585,"l":27.51,"n":811,"o":27.56,"t":"2026-10-22T15:30:00Z","v":70051,"vw":27.541729},{"c":27.58,"h":27.61,"l":27.52,"n":642,"o":27.52,"t":"2026-10-22T15:45:00Z","v":45085,"vw":27.57312},{"c":27.525,"h":27.61,"l":27.52,"n":798,"o":27.585,"t":"2026-10-22T16:00:00Z","v":50358,"vw":27.555849},{"c":27.65,"h":27.65,"l":27.525,"n":682,"o":27.525,"t":"2026-10-22T16:15:00Z","v":46746,"vw":27.601888},{"c":27.64,"h":27.66,"l":27.56,"n":1344,"o":27.65,"t":"2026-10-22T16:30:00Z","v":229011,"vw":27.596761},{"c":27.6,"h":27.66,"l":27.505,"n":475,"o":27.65,"t":"2026-10-22T16:45:00Z","v":27931,"vw":27.584631},{"c":27.6,"h":27.61,"l":27.535,"n":474,"o":27.61,"t":"2026-10-22T17:00:00Z","v":22799,"vw":27.574455},{"c":27.62,"h":27.63,"l":27.57,"n":688,"o":27.61,"t":"2026-10-22T17:15:00Z","v":42985,"vw":27.607063},{"c":27.695,"h":27.7,"l":27.625,"n":966,"o":27.63,"t":"2026-10-22T17:30:00Z","v":77335,"vw":27.671291},{"c":27.7,"h":27.72,"l":27.67,"n":789,"o":27.7,"t":"2026-10-22T17:45:00Z","v":63785,"vw":27.69414},{"c":27.79,"h":27.8,"l":27.63,"n":783,"o":27.7,"t":"2026-10-22T18:00:00Z","v":60178,"vw":27.711581},{"c":27.82,"h":27.845,"l":27.78,"n":575,"o":27.78,"t":"2026-10-22T18:15:00Z","v":36816,"vw":27.816695},{"c":27.775,"h":27.815,"l":27.73,"n":497,"o":27.815,"t":"2026-10-22T18:30:00Z","v":25943,"vw":27.764199},{"c":27.78,"h":27.78,"l":27.735,"n":484,"o":27.77,"t":"2026-10-22T18:45:00Z","v":24816,"vw":27.755733},{"c":27.88,"h":27.88,"l":27.72,"n":638,"o":27.785,"t":"2026-10-22T19:00:00Z","v":33799,"vw":27.798552},{"c":27.89,"h":27.905,"l":27.83,"n":857,"o":27.89,"t":"2026-10-22T19:15:00Z","v":57657,"vw":27.888286},{"c":27.82,"h":27.905,"l":27.76,"n":1048,"o":27.89,"t":"2026-10-22T19:30:00Z","v":61772,"vw":27.818396},{"c":27.94,"h":27.95,"l":27.805,"n":3517,"o":27.815,"t":"2026-10-22T19:45:00Z","v":292538,"vw":27.89521},{"c":27.94,"h":27.94,"l":27.94,"n":21,"o":27.94,"t":"2026-10-22T20:00:00Z","v":109618,"vw":27.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5567870059931789,"strike":33.86425988013642,"iv":0.7008545294036616,"gamma":0.05124206346762305,"theta":-0.026981074734264216,"vega":0.02188129480299451,"rho":0.0038787933767316356,"breakevenPct":23.196302384143166},{"delta":0.25,"premium":0.9982791516010687,"strike":36.06148409252004,"iv":1.0255917171906994,"gamma":0.04653081999015803,"theta":-0.044085817073095286,"vega":0.024853089256893102,"rho":0.004650346184643275,"breakevenPct":32.64052700114927},{"delta":0.3,"premium":0.7555770858345007,"strike":31.510820359396888,"iv":0.5909883259063906,"gamma":0.08757374792547482,"theta":-0.02788024869990063,"vega":0.02721563485982621,"rho":0.005871966627754322,"breakevenPct":15.484600734543264},{"delta":0.35,"premium":0.7792600073448402,"strike":29.693352919574,"iv":0.44098409842085934,"gamma":0.10392302607418288,"theta":-0.02252453176643408,"vega":0.028318912963643042,"rho":0.006931327470079789,"breakevenPct":9.064470031921397},{"delta":0.4,"premium":0.9353378626514874,"strike":29.234300403966213,"iv":0.4324273595299302,"gamma":0.10799941241278002,"theta":-0.022561255967682704,"vega":0.028796327579875138,"rho":0.007910044319200449,"breakevenPct":7.980094010800642},{"delta":0.45,"premium":1.0914157179581345,"strike":28.77524788835843,"iv":0.4238706206390011,"gamma":0.11207579875137716,"theta":-0.022597980168931327,"vega":0.029273742196107233,"rho":0.008888761168321106,"breakevenPct":6.895717989679888},{"delta":0.5,"premium":1.2474935732647814,"strike":28.31619537275064,"iv":0.415313881748072,"gamma":0.1161521850899743,"theta":-0.022634704370179948,"vega":0.029751156812339332,"rho":0.009867478017441764,"breakevenPct":5.811341968559134},{"delta":0.55,"premium":1.4035714285714287,"strike":27.857142857142858,"iv":0.4067571428571429,"gamma":0.12022857142857143,"theta":-0.02267142857142857,"vega":0.030228571428571428,"rho":0.010846194866562422,"breakevenPct":4.726965947438377},{"delta":0.6,"premium":1.6626672240802676,"strike":27.34531772575251,"iv":0.41427508361204013,"gamma":0.1195700668896321,"theta":-0.023027926421404683,"vega":0.03019163879598662,"rho":0.011752205272110856,"breakevenPct":3.8224228698381286},{"delta":0.65,"premium":2.282789855072464,"strike":26.64855072463768,"iv":0.47812681159420295,"gamma":0.10231811594202897,"theta":-0.024505072463768117,"vega":0.028352173913043476,"rho":0.012403415618653935,"breakevenPct":3.548105152863789},{"delta":0.7,"premium":2.9029124860646593,"strike":25.951783723522855,"iv":0.5419785395763657,"gamma":0.08506616499442587,"theta":-0.025982218506131548,"vega":0.026512709030100334,"rho":0.01305462596519701,"breakevenPct":3.273787435889449},{"delta":0.75,"premium":3.5230351170568563,"strike":25.255016722408026,"iv":0.6058302675585284,"gamma":0.06781421404682274,"theta":-0.027459364548494986,"vega":0.02467324414715719,"rho":0.013705836311740088,"breakevenPct":2.999469718915109},{"delta":0.8,"premium":4.075624652970572,"strike":24.559966685174903,"iv":0.6064238756246529,"gamma":0.055409938922820645,"theta":-0.024726152137701272,"vega":0.021236590782898385,"rho":0.01439991435962588,"breakevenPct":2.4895896139780724},{"delta":0.85,"premium":4.589228206551915,"strike":23.865907828983897,"iv":0.5704993892282065,"gamma":0.04580416435313715,"theta":-0.019562354247640204,"vega":0.01687790116601888,"rho":0.015118739377056517,"breakevenPct":1.8437223891761374},{"delta":0.9,"premium":5.10283176013326,"strike":23.171848972792894,"iv":0.5345749028317601,"gamma":0.03619838978345363,"theta":-0.014398556357579124,"vega":0.012519211549139368,"rho":0.015837564394487157,"breakevenPct":1.1978551643742013}],"put":[{"delta":0.1,"premium":0.5183332499761205,"strike":18.50001250358193,"iv":1.3115654805408663,"gamma":0.021035579514315027,"theta":-0.028565522453516783,"vega":0.013530375461813097,"rho":-0.0026692834288530786,"breakevenPct":35.64180653684391},{"delta":0.15,"premium":0.49571673119943965,"strike":21.892490320084054,"iv":0.8970219103212076,"gamma":0.04544289709557023,"theta":-0.023468694450637463,"vega":0.0178464634253762,"rho":-0.0037997289711984156,"breakevenPct":23.41884900184462},{"delta":0.2,"premium":0.4950044306601684,"strike":25.046521931767835,"iv":0.5184518830305715,"gamma":0.0681349579087284,"theta":-0.0189953921134249,"vega":0.0219674789543642,"rho":-0.004944978482614707,"breakevenPct":12.127711162821537},{"delta":0.25,"premium":0.7331524147097919,"strike":25.60035445281347,"iv":0.5321647762516615,"gamma":0.07212255206025697,"theta":-0.02132148870181657,"vega":0.02396127603012849,"rho":-0.006251661751995201,"breakevenPct":10.997845246586703},{"delta":0.3,"premium":0.9713003987594151,"strike":26.154186973859105,"iv":0.5458776694727514,"gamma":0.07611014621178555,"theta":-0.02364758529020824,"vega":0.02595507310589278,"rho":-0.007558345021375696,"breakevenPct":9.867979330351869},{"delta":0.35,"premium":1.2094483828090385,"strike":26.70801949490474,"iv":0.5595905626938414,"gamma":0.08009774036331413,"theta":-0.02597368187859991,"vega":0.027948870181657065,"rho":-0.00886502829075619,"breakevenPct":8.738113414117036},{"delta":0.4,"premium":1.447596366858662,"strike":27.261852015950378,"iv":0.5733034559149314,"gamma":0.08408533451484271,"theta":-0.028299778466991582,"vega":0.029942667257421358,"rho":-0.010171711560136687,"breakevenPct":7.608247497882201},{"delta":0.45,"premium":1.7444705882352944,"strike":27.83529411764706,"iv":0.5780465882352942,"gamma":0.08551835294117648,"theta":-0.028978117647058824,"vega":0.03063905882352941,"rho":-0.01152019825822551,"breakevenPct":6.6183839319550355},{"delta":0.5,"premium":2.0856470588235294,"strike":28.423529411764704,"iv":0.5760230588235294,"gamma":0.08502423529411765,"theta":-0.02841341176470588,"vega":0.030356705882352942,"rho":-0.012900220876217106,"breakevenPct":5.734136174154706},{"delta":0.55,"premium":2.426823529411765,"strike":29.011764705882353,"iv":0.5739995294117647,"gamma":0.08453011764705883,"theta":-0.027848705882352942,"vega":0.030074352941176472,"rho":-0.014280243494208705,"breakevenPct":4.849888416354377},{"delta":0.6,"premium":2.768,"strike":29.6,"iv":0.571976,"gamma":0.084036,"theta":-0.027284,"vega":0.029792000000000003,"rho":-0.0156602661122003,"breakevenPct":3.9656406585540496},{"delta":0.65,"premium":3.2134756504336224,"strike":30.266844563042028,"iv":0.5741010006671114,"gamma":0.08135176784523016,"theta":-0.026280920613742494,"vega":0.028906204136090727,"rho":-0.017118582895151703,"breakevenPct":3.1733396112798697},{"delta":0.7,"premium":3.8805870580386914,"strike":31.100733822548364,"iv":0.5850416277518345,"gamma":0.0740135423615744,"theta":-0.024346297531687794,"vega":0.02673809206137425,"rho":-0.018743274778642693,"breakevenPct":2.5764253238737593},{"delta":0.75,"premium":4.547698465643762,"strike":31.934623082054703,"iv":0.5959822548365578,"gamma":0.06667531687791861,"theta":-0.02241167444963309,"vega":0.024569979986657775,"rho":-0.020367966662133686,"breakevenPct":1.9795110364676476},{"delta":0.8,"premium":5.410249150622877,"strike":32.955832389580976,"iv":0.6104745186862968,"gamma":0.05798040770101925,"theta":-0.019951302378255945,"vega":0.021896602491506226,"rho":-0.022144541001013394,"breakevenPct":1.4116562671506938},{"delta":0.85,"premium":6.684314835787089,"strike":34.37146092865232,"iv":0.632445073612684,"gamma":0.04642887882219706,"theta":-0.01638391845979615,"vega":0.018159343148357873,"rho":-0.024240917528568717,"breakevenPct":0.9049889303320299}]},"raw":{"call":[{"delta":0.2,"premium":0.5567870059931789,"strike":33.86425988013642,"iv":0.7008545294036616,"gamma":0.05124206346762305,"theta":-0.026981074734264216,"vega":0.02188129480299451,"rho":0.0038787933767316356,"breakevenPct":23.196302384143166},{"delta":0.25,"premium":0.9982791516010687,"strike":36.06148409252004,"iv":1.0255917171906994,"gamma":0.04653081999015803,"theta":-0.044085817073095286,"vega":0.024853089256893102,"rho":0.004650346184643275,"breakevenPct":32.64052700114927},{"delta":0.3,"premium":0.7555770858345007,"strike":31.510820359396888,"iv":0.5909883259063906,"gamma":0.08757374792547482,"theta":-0.02788024869990063,"vega":0.02721563485982621,"rho":0.005871966627754322,"breakevenPct":15.484600734543264},{"delta":0.35,"premium":0.7792600073448402,"strike":29.693352919574,"iv":0.44098409842085934,"gamma":0.10392302607418288,"theta":-0.02252453176643408,"vega":0.028318912963643042,"rho":0.006931327470079789,"breakevenPct":9.064470031921397},{"delta":0.4,"premium":0.9353378626514874,"strike":29.234300403966213,"iv":0.4324273595299302,"gamma":0.10799941241278002,"theta":-0.022561255967682704,"vega":0.028796327579875138,"rho":0.007910044319200449,"breakevenPct":7.980094010800642},{"delta":0.45,"premium":1.0914157179581345,"strike":28.77524788835843,"iv":0.4238706206390011,"gamma":0.11207579875137716,"theta":-0.022597980168931327,"vega":0.029273742196107233,"rho":0.008888761168321106,"breakevenPct":6.895717989679888},{"delta":0.5,"premium":1.2474935732647814,"strike":28.31619537275064,"iv":0.415313881748072,"gamma":0.1161521850899743,"theta":-0.022634704370179948,"vega":0.029751156812339332,"rho":0.009867478017441764,"breakevenPct":5.811341968559134},{"delta":0.55,"premium":1.4035714285714287,"strike":27.857142857142858,"iv":0.4067571428571429,"gamma":0.12022857142857143,"theta":-0.02267142857142857,"vega":0.030228571428571428,"rho":0.010846194866562422,"breakevenPct":4.726965947438377},{"delta":0.6,"premium":1.6626672240802676,"strike":27.34531772575251,"iv":0.41427508361204013,"gamma":0.1195700668896321,"theta":-0.023027926421404683,"vega":0.03019163879598662,"rho":0.011752205272110856,"breakevenPct":3.8224228698381286},{"delta":0.65,"premium":2.282789855072464,"strike":26.64855072463768,"iv":0.47812681159420295,"gamma":0.10231811594202897,"theta":-0.024505072463768117,"vega":0.028352173913043476,"rho":0.012403415618653935,"breakevenPct":3.548105152863789},{"delta":0.7,"premium":2.9029124860646593,"strike":25.951783723522855,"iv":0.5419785395763657,"gamma":0.08506616499442587,"theta":-0.025982218506131548,"vega":0.026512709030100334,"rho":0.01305462596519701,"breakevenPct":3.273787435889449},{"delta":0.75,"premium":3.5230351170568563,"strike":25.255016722408026,"iv":0.6058302675585284,"gamma":0.06781421404682274,"theta":-0.027459364548494986,"vega":0.02467324414715719,"rho":0.013705836311740088,"breakevenPct":2.999469718915109},{"delta":0.8,"premium":4.075624652970572,"strike":24.559966685174903,"iv":0.6064238756246529,"gamma":0.055409938922820645,"theta":-0.024726152137701272,"vega":0.021236590782898385,"rho":0.01439991435962588,"breakevenPct":2.4895896139780724},{"delta":0.85,"premium":4.589228206551915,"strike":23.865907828983897,"iv":0.5704993892282065,"gamma":0.04580416435313715,"theta":-0.019562354247640204,"vega":0.01687790116601888,"rho":0.015118739377056517,"breakevenPct":1.8437223891761374},{"delta":0.9,"premium":5.10283176013326,"strike":23.171848972792894,"iv":0.5345749028317601,"gamma":0.03619838978345363,"theta":-0.014398556357579124,"vega":0.012519211549139368,"rho":0.015837564394487157,"breakevenPct":1.1978551643742013}],"put":[{"delta":0.1,"premium":0.5183332499761205,"strike":18.50001250358193,"iv":1.3115654805408663,"gamma":0.021035579514315027,"theta":-0.028565522453516783,"vega":0.013530375461813097,"rho":-0.0026692834288530786,"breakevenPct":35.64180653684391},{"delta":0.15,"premium":0.49571673119943965,"strike":21.892490320084054,"iv":0.8970219103212076,"gamma":0.04544289709557023,"theta":-0.023468694450637463,"vega":0.0178464634253762,"rho":-0.0037997289711984156,"breakevenPct":23.41884900184462},{"delta":0.2,"premium":0.4950044306601684,"strike":25.046521931767835,"iv":0.5184518830305715,"gamma":0.0681349579087284,"theta":-0.0189953921134249,"vega":0.0219674789543642,"rho":-0.004944978482614707,"breakevenPct":12.127711162821537},{"delta":0.25,"premium":0.7331524147097919,"strike":25.60035445281347,"iv":0.5321647762516615,"gamma":0.07212255206025697,"theta":-0.02132148870181657,"vega":0.02396127603012849,"rho":-0.006251661751995201,"breakevenPct":10.997845246586703},{"delta":0.3,"premium":0.9713003987594151,"strike":26.154186973859105,"iv":0.5458776694727514,"gamma":0.07611014621178555,"theta":-0.02364758529020824,"vega":0.02595507310589278,"rho":-0.007558345021375696,"breakevenPct":9.867979330351869},{"delta":0.35,"premium":1.2094483828090385,"strike":26.70801949490474,"iv":0.5595905626938414,"gamma":0.08009774036331413,"theta":-0.02597368187859991,"vega":0.027948870181657065,"rho":-0.00886502829075619,"breakevenPct":8.738113414117036},{"delta":0.4,"premium":1.447596366858662,"strike":27.261852015950378,"iv":0.5733034559149314,"gamma":0.08408533451484271,"theta":-0.028299778466991582,"vega":0.029942667257421358,"rho":-0.010171711560136687,"breakevenPct":7.608247497882201},{"delta":0.45,"premium":1.7444705882352944,"strike":27.83529411764706,"iv":0.5780465882352942,"gamma":0.08551835294117648,"theta":-0.028978117647058824,"vega":0.03063905882352941,"rho":-0.01152019825822551,"breakevenPct":6.6183839319550355},{"delta":0.5,"premium":2.0856470588235294,"strike":28.423529411764704,"iv":0.5760230588235294,"gamma":0.08502423529411765,"theta":-0.02841341176470588,"vega":0.030356705882352942,"rho":-0.012900220876217106,"breakevenPct":5.734136174154706},{"delta":0.55,"premium":2.426823529411765,"strike":29.011764705882353,"iv":0.5739995294117647,"gamma":0.08453011764705883,"theta":-0.027848705882352942,"vega":0.030074352941176472,"rho":-0.014280243494208705,"breakevenPct":4.849888416354377},{"delta":0.6,"premium":2.768,"strike":29.6,"iv":0.571976,"gamma":0.084036,"theta":-0.027284,"vega":0.029792000000000003,"rho":-0.0156602661122003,"breakevenPct":3.9656406585540496},{"delta":0.65,"premium":3.2134756504336224,"strike":30.266844563042028,"iv":0.5741010006671114,"gamma":0.08135176784523016,"theta":-0.026280920613742494,"vega":0.028906204136090727,"rho":-0.017118582895151703,"breakevenPct":3.1733396112798697},{"delta":0.7,"premium":3.8805870580386914,"strike":31.100733822548364,"iv":0.5850416277518345,"gamma":0.0740135423615744,"theta":-0.024346297531687794,"vega":0.02673809206137425,"rho":-0.018743274778642693,"breakevenPct":2.5764253238737593},{"delta":0.75,"premium":4.547698465643762,"strike":31.934623082054703,"iv":0.5959822548365578,"gamma":0.06667531687791861,"theta":-0.02241167444963309,"vega":0.024569979986657775,"rho":-0.020367966662133686,"breakevenPct":1.9795110364676476},{"delta":0.8,"premium":5.410249150622877,"strike":32.955832389580976,"iv":0.6104745186862968,"gamma":0.05798040770101925,"theta":-0.019951302378255945,"vega":0.021896602491506226,"rho":-0.022144541001013394,"breakevenPct":1.4116562671506938},{"delta":0.85,"premium":6.684314835787089,"strike":34.37146092865232,"iv":0.632445073612684,"gamma":0.04642887882219706,"theta":-0.01638391845979615,"vega":0.018159343148357873,"rho":-0.024240917528568717,"breakevenPct":0.9049889303320299}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}