{"symbol":"PAA","url":"https://intraalpha.com/companies/PAA","capturedAt":"2026-10-21T17:48:00.131Z","state":"ready","quote":{"symbol":"PAA","last_price":25.855,"prev_close":25.49,"regular_close":25.87,"change":0.365,"change_pct":1.4319,"regular_change":0.38,"regular_change_pct":1.4908,"extended_change":-0.015,"extended_change_pct":-0.058,"bid":25.85,"ask":25.86,"bid_size":500,"ask_size":100,"volume":949380,"vwap":25.759477,"open":25.53,"high":25.89,"low":25.5007,"close":25.87,"trade_count":8930,"last_trade_at":"2026-10-21T17:47:57.383345861Z","last_quote_at":"2026-10-21T17:47:57.418645488Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:57.150030219-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"PAA","fetched_at":"2026-10-21T17:47:59.391776+00:00","name":"Plains All American Pipeline LP","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Plains All American Pipeline, LP, is engaged in the transportation, completion, storage and collection of crude oil and natural gas liquids (NGL) through pipelines in the United States and Canada. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":17984889000,"ebitda":2572000000,"pe_ratio":21.97,"peg_ratio":2.352,"book_value":12.81,"dividend_per_share":1.633,"dividend_yield":0.0647,"eps":1.16,"revenue_ttm":52304998000,"gross_profit_ttm":2903000000,"profit_margin":0.0529,"operating_margin_ttm":0.0278,"return_on_assets_ttm":0.0355,"return_on_equity_ttm":0.102,"quarterly_earnings_growth":10.77,"quarterly_revenue_growth":0.663,"analyst_target_price":26.35,"analyst_number":2,"beta":0.547,"fifty_two_week_high":26.39,"fifty_two_week_low":15.12,"fifty_day_ma":24.8,"two_hundred_day_ma":22.51,"shares_outstanding":705566000,"forward_pe":13.07,"price_to_sales":0.344,"price_to_book":1.619,"ev_to_revenue":0.488,"ev_to_ebitda":8.29},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:59.391776+00:00"},"optionObservedAt":"2026-10-21T17:35:41.005Z","bars":[{"c":24.99,"h":25.32,"l":24.94,"n":19,"o":25.2,"t":"2026-10-14T11:00:00Z","v":2432,"vw":25.109975},{"c":24.9892,"h":24.9892,"l":24.9892,"n":1,"o":24.9892,"t":"2026-10-14T11:55:00Z","v":300,"vw":24.9892},{"c":25.0089,"h":25.0089,"l":25.0089,"n":1,"o":25.0089,"t":"2026-10-14T12:30:00Z","v":230,"vw":25.0089},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-10-14T12:45:00Z","v":232,"vw":25.02},{"c":25.06,"h":25.06,"l":25.06,"n":2,"o":25.06,"t":"2026-10-14T13:05:00Z","v":300,"vw":25.06},{"c":25.02,"h":25.11,"l":24.99,"n":222,"o":25,"t":"2026-10-14T13:30:00Z","v":42989,"vw":25.032133},{"c":24.98,"h":25.04,"l":24.95,"n":193,"o":25,"t":"2026-10-14T13:35:00Z","v":30442,"vw":24.989828},{"c":24.95,"h":25.0039,"l":24.95,"n":113,"o":24.99,"t":"2026-10-14T13:40:00Z","v":11075,"vw":24.957877},{"c":25.0176,"h":25.03,"l":24.9599,"n":116,"o":24.9599,"t":"2026-10-14T13:45:00Z","v":10127,"vw":25.002031},{"c":24.99,"h":25.04,"l":24.99,"n":120,"o":25.02,"t":"2026-10-14T13:50:00Z","v":19537,"vw":25.009123},{"c":24.94,"h":25,"l":24.94,"n":82,"o":25,"t":"2026-10-14T13:55:00Z","v":7975,"vw":24.969377},{"c":24.93,"h":24.93,"l":24.89,"n":124,"o":24.93,"t":"2026-10-14T14:00:00Z","v":12198,"vw":24.910038},{"c":24.98,"h":24.98,"l":24.9,"n":116,"o":24.93,"t":"2026-10-14T14:05:00Z","v":10603,"vw":24.944281},{"c":24.92,"h":24.99,"l":24.92,"n":146,"o":24.985,"t":"2026-10-14T14:10:00Z","v":18053,"vw":24.946358},{"c":24.96,"h":24.96,"l":24.925,"n":144,"o":24.925,"t":"2026-10-14T14:15:00Z","v":10104,"vw":24.940385},{"c":24.935,"h":24.96,"l":24.925,"n":93,"o":24.96,"t":"2026-10-14T14:20:00Z","v":7666,"vw":24.943278},{"c":24.965,"h":24.97,"l":24.93,"n":111,"o":24.94,"t":"2026-10-14T14:25:00Z","v":9607,"vw":24.954942},{"c":24.95,"h":24.97,"l":24.93,"n":129,"o":24.965,"t":"2026-10-14T14:30:00Z","v":9048,"vw":24.951248},{"c":24.96,"h":24.965,"l":24.94,"n":118,"o":24.955,"t":"2026-10-14T14:35:00Z","v":8902,"vw":24.950646},{"c":24.93,"h":24.98,"l":24.93,"n":127,"o":24.965,"t":"2026-10-14T14:40:00Z","v":14014,"vw":24.952022},{"c":24.935,"h":24.97,"l":24.93,"n":83,"o":24.93,"t":"2026-10-14T14:45:00Z","v":8283,"vw":24.938573},{"c":24.95,"h":24.96,"l":24.925,"n":100,"o":24.935,"t":"2026-10-14T14:50:00Z","v":6712,"vw":24.94478},{"c":24.915,"h":24.96,"l":24.91,"n":171,"o":24.94,"t":"2026-10-14T14:55:00Z","v":17545,"vw":24.940008},{"c":24.925,"h":24.925,"l":24.875,"n":235,"o":24.915,"t":"2026-10-14T15:00:00Z","v":34998,"vw":24.902325},{"c":24.92,"h":24.935,"l":24.92,"n":85,"o":24.925,"t":"2026-10-14T15:05:00Z","v":5701,"vw":24.925781},{"c":24.96,"h":24.985,"l":24.925,"n":115,"o":24.925,"t":"2026-10-14T15:10:00Z","v":10077,"vw":24.967382},{"c":24.965,"h":24.965,"l":24.945,"n":92,"o":24.96,"t":"2026-10-14T15:15:00Z","v":8663,"vw":24.953635},{"c":24.93,"h":25,"l":24.91,"n":147,"o":24.98,"t":"2026-10-14T15:20:00Z","v":13015,"vw":24.959351},{"c":24.92,"h":24.94,"l":24.905,"n":100,"o":24.94,"t":"2026-10-14T15:25:00Z","v":7227,"vw":24.911845},{"c":24.92,"h":24.93,"l":24.9,"n":138,"o":24.91,"t":"2026-10-14T15:30:00Z","v":20039,"vw":24.907337},{"c":24.905,"h":24.93,"l":24.9,"n":102,"o":24.93,"t":"2026-10-14T15:35:00Z","v":9393,"vw":24.915775},{"c":24.8923,"h":24.92,"l":24.8923,"n":118,"o":24.9,"t":"2026-10-14T15:40:00Z","v":16572,"vw":24.905521},{"c":24.95,"h":24.95,"l":24.88,"n":150,"o":24.9,"t":"2026-10-14T15:45:00Z","v":66551,"vw":24.901631},{"c":24.945,"h":24.95,"l":24.945,"n":43,"o":24.95,"t":"2026-10-14T15:50:00Z","v":2749,"vw":24.949417},{"c":24.965,"h":24.965,"l":24.94,"n":108,"o":24.95,"t":"2026-10-14T15:55:00Z","v":11665,"vw":24.95526},{"c":24.92,"h":24.965,"l":24.91,"n":152,"o":24.965,"t":"2026-10-14T16:00:00Z","v":14079,"vw":24.953515},{"c":24.85,"h":24.92,"l":24.85,"n":172,"o":24.92,"t":"2026-10-14T16:05:00Z","v":17440,"vw":24.889213},{"c":24.91,"h":24.91,"l":24.85,"n":151,"o":24.85,"t":"2026-10-14T16:10:00Z","v":14713,"vw":24.881595},{"c":24.945,"h":24.95,"l":24.9001,"n":218,"o":24.91,"t":"2026-10-14T16:15:00Z","v":26857,"vw":24.928654},{"c":24.97,"h":24.97,"l":24.925,"n":220,"o":24.945,"t":"2026-10-14T16:20:00Z","v":19822,"vw":24.942359},{"c":24.965,"h":24.97,"l":24.93,"n":192,"o":24.97,"t":"2026-10-14T16:25:00Z","v":21218,"vw":24.96028},{"c":25.02,"h":25.03,"l":24.97,"n":169,"o":24.97,"t":"2026-10-14T16:30:00Z","v":17509,"vw":25.012781},{"c":24.965,"h":25.04,"l":24.965,"n":221,"o":25.015,"t":"2026-10-14T16:35:00Z","v":39488,"vw":25.015573},{"c":24.96,"h":24.98,"l":24.94,"n":105,"o":24.95,"t":"2026-10-14T16:40:00Z","v":8193,"vw":24.955001},{"c":24.96,"h":24.965,"l":24.95,"n":51,"o":24.965,"t":"2026-10-14T16:45:00Z","v":4014,"vw":24.95801},{"c":24.96,"h":24.98,"l":24.96,"n":83,"o":24.965,"t":"2026-10-14T16:50:00Z","v":9307,"vw":24.968849},{"c":24.965,"h":24.97,"l":24.96,"n":68,"o":24.96,"t":"2026-10-14T16:55:00Z","v":5674,"vw":24.967526},{"c":24.97,"h":24.975,"l":24.96,"n":97,"o":24.97,"t":"2026-10-14T17:00:00Z","v":8380,"vw":24.968918},{"c":25.01,"h":25.015,"l":24.955,"n":132,"o":24.965,"t":"2026-10-14T17:05:00Z","v":16772,"vw":24.985854},{"c":25.03,"h":25.045,"l":25.0114,"n":54,"o":25.0114,"t":"2026-10-14T17:10:00Z","v":4805,"vw":25.032099},{"c":25.005,"h":25.02,"l":24.995,"n":76,"o":25.02,"t":"2026-10-14T17:15:00Z","v":4447,"vw":25.005678},{"c":25.005,"h":25.015,"l":25.005,"n":63,"o":25.01,"t":"2026-10-14T17:20:00Z","v":4106,"vw":25.008833},{"c":25.01,"h":25.04,"l":25.005,"n":438,"o":25.005,"t":"2026-10-14T17:25:00Z","v":53887,"vw":25.020969},{"c":24.97,"h":25,"l":24.9681,"n":161,"o":25,"t":"2026-10-14T17:30:00Z","v":18259,"vw":24.979689},{"c":24.98,"h":25,"l":24.98,"n":80,"o":24.98,"t":"2026-10-14T17:35:00Z","v":6284,"vw":24.984783},{"c":24.99,"h":25,"l":24.975,"n":80,"o":24.975,"t":"2026-10-14T17:40:00Z","v":7188,"vw":24.985548},{"c":24.97,"h":25,"l":24.97,"n":64,"o":25,"t":"2026-10-14T17:45:00Z","v":6693,"vw":24.984325},{"c":25,"h":25,"l":24.965,"n":97,"o":24.975,"t":"2026-10-14T17:50:00Z","v":15375,"vw":24.971939},{"c":25.005,"h":25.03,"l":24.99,"n":326,"o":25.01,"t":"2026-10-14T17:55:00Z","v":46634,"vw":25.019507},{"c":25.01,"h":25.02,"l":24.9901,"n":91,"o":25,"t":"2026-10-14T18:00:00Z","v":13898,"vw":25.001892},{"c":25.02,"h":25.04,"l":25.0148,"n":105,"o":25.02,"t":"2026-10-14T18:05:00Z","v":10822,"vw":25.024534},{"c":25.04,"h":25.04,"l":25.025,"n":76,"o":25.025,"t":"2026-10-14T18:10:00Z","v":7419,"vw":25.028433},{"c":25.015,"h":25.05,"l":25.015,"n":78,"o":25.05,"t":"2026-10-14T18:15:00Z","v":15929,"vw":25.026407},{"c":25.035,"h":25.055,"l":25.02,"n":164,"o":25.02,"t":"2026-10-14T18:20:00Z","v":19533,"vw":25.039301},{"c":25.06,"h":25.06,"l":25.0311,"n":161,"o":25.04,"t":"2026-10-14T18:25:00Z","v":15316,"vw":25.050017},{"c":25.0202,"h":25.07,"l":25.0202,"n":199,"o":25.07,"t":"2026-10-14T18:30:00Z","v":26336,"vw":25.047767},{"c":25.005,"h":25.025,"l":24.995,"n":137,"o":25.025,"t":"2026-10-14T18:35:00Z","v":18014,"vw":25.006412},{"c":25.01,"h":25.01,"l":24.9901,"n":82,"o":25.005,"t":"2026-10-14T18:40:00Z","v":9779,"vw":25.002242},{"c":25.01,"h":25.015,"l":25,"n":142,"o":25.015,"t":"2026-10-14T18:45:00Z","v":18765,"vw":25.009377},{"c":25.0178,"h":25.025,"l":24.99,"n":252,"o":25.0085,"t":"2026-10-14T18:50:00Z","v":34225,"vw":25.011395},{"c":25.05,"h":25.055,"l":25,"n":333,"o":25.015,"t":"2026-10-14T18:55:00Z","v":46081,"vw":25.035592},{"c":25.045,"h":25.07,"l":25.045,"n":197,"o":25.055,"t":"2026-10-14T19:00:00Z","v":17936,"vw":25.058711},{"c":25.04,"h":25.05,"l":25.025,"n":121,"o":25.05,"t":"2026-10-14T19:05:00Z","v":14682,"vw":25.040484},{"c":25.025,"h":25.05,"l":25.025,"n":114,"o":25.04,"t":"2026-10-14T19:10:00Z","v":14118,"vw":25.03874},{"c":25.015,"h":25.04,"l":25.01,"n":169,"o":25.025,"t":"2026-10-14T19:15:00Z","v":22862,"vw":25.021116},{"c":24.985,"h":25.015,"l":24.985,"n":165,"o":25.015,"t":"2026-10-14T19:20:00Z","v":21725,"vw":25.001839},{"c":24.975,"h":24.99,"l":24.97,"n":127,"o":24.985,"t":"2026-10-14T19:25:00Z","v":13280,"vw":24.979317},{"c":24.985,"h":25,"l":24.97,"n":298,"o":24.97,"t":"2026-10-14T19:30:00Z","v":36351,"vw":24.986982},{"c":25,"h":25,"l":24.975,"n":252,"o":24.985,"t":"2026-10-14T19:35:00Z","v":41213,"vw":24.986192},{"c":25.065,"h":25.07,"l":24.995,"n":387,"o":25,"t":"2026-10-14T19:40:00Z","v":54377,"vw":25.017699},{"c":25.025,"h":25.07,"l":25,"n":616,"o":25.065,"t":"2026-10-14T19:45:00Z","v":89912,"vw":25.025555},{"c":24.93,"h":25.035,"l":24.93,"n":964,"o":25.02,"t":"2026-10-14T19:50:00Z","v":121067,"vw":24.995102},{"c":24.99,"h":24.99,"l":24.88,"n":1850,"o":24.91,"t":"2026-10-14T19:55:00Z","v":258858,"vw":24.949091},{"c":24.98,"h":24.98,"l":24.98,"n":13,"o":24.98,"t":"2026-10-14T20:00:00Z","v":206101,"vw":24.98},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-14T20:15:00Z","v":100,"vw":25.2},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-14T20:25:00Z","v":103,"vw":25.01},{"c":25.03,"h":25.03,"l":25,"n":2,"o":25,"t":"2026-10-14T20:55:00Z","v":500,"vw":25.015},{"c":25.169,"h":25.169,"l":25.169,"n":1,"o":25.169,"t":"2026-10-14T21:00:00Z","v":200,"vw":25.169},{"c":25.1169,"h":25.1169,"l":25.1169,"n":1,"o":25.1169,"t":"2026-10-14T21:10:00Z","v":100,"vw":25.1169},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-14T21:35:00Z","v":145,"vw":25},{"c":24.9127,"h":24.9127,"l":24.9127,"n":1,"o":24.9127,"t":"2026-10-14T22:20:00Z","v":376,"vw":24.9127},{"c":25.1473,"h":25.1473,"l":25.1473,"n":1,"o":25.1473,"t":"2026-10-14T23:40:00Z","v":100,"vw":25.1473},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-14T23:50:00Z","v":200,"vw":25.15},{"c":25.1473,"h":25.1473,"l":25.1473,"n":1,"o":25.1473,"t":"2026-10-14T23:55:00Z","v":100,"vw":25.1473},{"c":24.928,"h":24.928,"l":24.928,"n":1,"o":24.928,"t":"2026-10-15T12:00:00Z","v":211,"vw":24.928},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-15T12:40:00Z","v":400,"vw":25.13},{"c":25.1285,"h":25.1285,"l":25.1285,"n":1,"o":25.1285,"t":"2026-10-15T13:05:00Z","v":100,"vw":25.1285},{"c":25.1361,"h":25.1361,"l":25.1361,"n":2,"o":25.1361,"t":"2026-10-15T13:15:00Z","v":120,"vw":25.1361},{"c":24.95,"h":25.05,"l":24.871,"n":299,"o":25.05,"t":"2026-10-15T13:30:00Z","v":34408,"vw":24.963955},{"c":24.99,"h":25.09,"l":24.94,"n":321,"o":24.945,"t":"2026-10-15T13:35:00Z","v":26080,"vw":24.995057},{"c":24.98,"h":25.05,"l":24.95,"n":204,"o":24.98,"t":"2026-10-15T13:40:00Z","v":20083,"vw":24.990013},{"c":24.815,"h":24.96,"l":24.815,"n":165,"o":24.96,"t":"2026-10-15T13:45:00Z","v":16019,"vw":24.852432},{"c":24.72,"h":24.85,"l":24.715,"n":164,"o":24.83,"t":"2026-10-15T13:50:00Z","v":22313,"vw":24.769329},{"c":24.85,"h":24.87,"l":24.68,"n":188,"o":24.715,"t":"2026-10-15T13:55:00Z","v":21978,"vw":24.779534},{"c":24.89,"h":24.92,"l":24.8,"n":225,"o":24.83,"t":"2026-10-15T14:00:00Z","v":25143,"vw":24.850217},{"c":24.96,"h":24.96,"l":24.87,"n":106,"o":24.92,"t":"2026-10-15T14:05:00Z","v":7819,"vw":24.918519},{"c":24.95,"h":24.96,"l":24.9146,"n":146,"o":24.96,"t":"2026-10-15T14:10:00Z","v":10976,"vw":24.934215},{"c":25.06,"h":25.06,"l":24.95,"n":181,"o":24.96,"t":"2026-10-15T14:15:00Z","v":36944,"vw":24.995128},{"c":25.06,"h":25.1,"l":25.05,"n":377,"o":25.07,"t":"2026-10-15T14:20:00Z","v":43604,"vw":25.07742},{"c":25.07,"h":25.09,"l":25.06,"n":138,"o":25.065,"t":"2026-10-15T14:25:00Z","v":13370,"vw":25.074918},{"c":25.04,"h":25.08,"l":24.98,"n":355,"o":25.08,"t":"2026-10-15T14:30:00Z","v":36537,"vw":25.030581},{"c":25.065,"h":25.095,"l":25.03,"n":229,"o":25.05,"t":"2026-10-15T14:35:00Z","v":38098,"vw":25.058455},{"c":25.125,"h":25.125,"l":25.065,"n":155,"o":25.065,"t":"2026-10-15T14:40:00Z","v":11791,"vw":25.099662},{"c":25.15,"h":25.165,"l":25.125,"n":223,"o":25.13,"t":"2026-10-15T14:45:00Z","v":25468,"vw":25.149167},{"c":25.18,"h":25.185,"l":25.14,"n":378,"o":25.155,"t":"2026-10-15T14:50:00Z","v":50066,"vw":25.156316},{"c":25.17,"h":25.183,"l":25.1199,"n":136,"o":25.183,"t":"2026-10-15T14:55:00Z","v":19809,"vw":25.156518},{"c":25.135,"h":25.19,"l":25.135,"n":208,"o":25.17,"t":"2026-10-15T15:00:00Z","v":22231,"vw":25.16029},{"c":25.16,"h":25.17,"l":25.13,"n":163,"o":25.14,"t":"2026-10-15T15:05:00Z","v":15566,"vw":25.147308},{"c":25.18,"h":25.195,"l":25.15,"n":259,"o":25.155,"t":"2026-10-15T15:10:00Z","v":21283,"vw":25.175392},{"c":25.21,"h":25.21,"l":25.16,"n":317,"o":25.18,"t":"2026-10-15T15:15:00Z","v":33778,"vw":25.182141},{"c":25.2,"h":25.23,"l":25.195,"n":254,"o":25.21,"t":"2026-10-15T15:20:00Z","v":27530,"vw":25.213843},{"c":25.19,"h":25.245,"l":25.18,"n":339,"o":25.195,"t":"2026-10-15T15:25:00Z","v":321556,"vw":25.201321},{"c":25.175,"h":25.19,"l":25.17,"n":134,"o":25.17,"t":"2026-10-15T15:30:00Z","v":11530,"vw":25.179805},{"c":25.17,"h":25.18,"l":25.15,"n":182,"o":25.18,"t":"2026-10-15T15:35:00Z","v":14216,"vw":25.165822},{"c":25.195,"h":25.21,"l":25.17,"n":232,"o":25.17,"t":"2026-10-15T15:40:00Z","v":24560,"vw":25.190903},{"c":25.2,"h":25.2,"l":25.17,"n":123,"o":25.195,"t":"2026-10-15T15:45:00Z","v":10132,"vw":25.184466},{"c":25.25,"h":25.25,"l":25.2,"n":237,"o":25.21,"t":"2026-10-15T15:50:00Z","v":25629,"vw":25.213581},{"c":25.26,"h":25.26,"l":25.22,"n":108,"o":25.24,"t":"2026-10-15T15:55:00Z","v":11129,"vw":25.235983},{"c":25.24,"h":25.26,"l":25.23,"n":252,"o":25.25,"t":"2026-10-15T16:00:00Z","v":20337,"vw":25.239946},{"c":25.215,"h":25.25,"l":25.21,"n":203,"o":25.24,"t":"2026-10-15T16:05:00Z","v":36018,"vw":25.226591},{"c":25.25,"h":25.27,"l":25.215,"n":125,"o":25.215,"t":"2026-10-15T16:10:00Z","v":18202,"vw":25.250632},{"c":25.215,"h":25.25,"l":25.215,"n":183,"o":25.245,"t":"2026-10-15T16:15:00Z","v":23248,"vw":25.23058},{"c":25.21,"h":25.215,"l":25.185,"n":189,"o":25.215,"t":"2026-10-15T16:20:00Z","v":28663,"vw":25.195241},{"c":25.23,"h":25.23,"l":25.22,"n":136,"o":25.22,"t":"2026-10-15T16:25:00Z","v":11970,"vw":25.224039},{"c":25.26,"h":25.26,"l":25.22,"n":148,"o":25.22,"t":"2026-10-15T16:30:00Z","v":12317,"vw":25.240856},{"c":25.2346,"h":25.275,"l":25.2346,"n":182,"o":25.26,"t":"2026-10-15T16:35:00Z","v":18051,"vw":25.25576},{"c":25.235,"h":25.24,"l":25.205,"n":214,"o":25.24,"t":"2026-10-15T16:40:00Z","v":30069,"vw":25.228079},{"c":25.25,"h":25.25,"l":25.21,"n":113,"o":25.225,"t":"2026-10-15T16:45:00Z","v":14463,"vw":25.221836},{"c":25.215,"h":25.25,"l":25.215,"n":167,"o":25.25,"t":"2026-10-15T16:50:00Z","v":17331,"vw":25.231667},{"c":25.18,"h":25.23,"l":25.17,"n":244,"o":25.22,"t":"2026-10-15T16:55:00Z","v":32385,"vw":25.203166},{"c":25.19,"h":25.19,"l":25.165,"n":108,"o":25.175,"t":"2026-10-15T17:00:00Z","v":11195,"vw":25.175327},{"c":25.185,"h":25.2,"l":25.175,"n":121,"o":25.19,"t":"2026-10-15T17:05:00Z","v":10557,"vw":25.190529},{"c":25.24,"h":25.24,"l":25.18,"n":98,"o":25.18,"t":"2026-10-15T17:10:00Z","v":11656,"vw":25.215198},{"c":25.22,"h":25.25,"l":25.21,"n":122,"o":25.24,"t":"2026-10-15T17:15:00Z","v":11925,"vw":25.232725},{"c":25.225,"h":25.225,"l":25.2,"n":90,"o":25.22,"t":"2026-10-15T17:20:00Z","v":17241,"vw":25.21457},{"c":25.25,"h":25.255,"l":25.22,"n":112,"o":25.22,"t":"2026-10-15T17:25:00Z","v":9849,"vw":25.238628},{"c":25.25,"h":25.26,"l":25.245,"n":157,"o":25.245,"t":"2026-10-15T17:30:00Z","v":23804,"vw":25.251805},{"c":25.25,"h":25.28,"l":25.245,"n":166,"o":25.26,"t":"2026-10-15T17:35:00Z","v":19217,"vw":25.25473},{"c":25.25,"h":25.265,"l":25.245,"n":81,"o":25.26,"t":"2026-10-15T17:40:00Z","v":8919,"vw":25.254884},{"c":25.215,"h":25.245,"l":25.215,"n":118,"o":25.24,"t":"2026-10-15T17:45:00Z","v":15942,"vw":25.23087},{"c":25.25,"h":25.25,"l":25.215,"n":141,"o":25.215,"t":"2026-10-15T17:50:00Z","v":12772,"vw":25.235825},{"c":25.25,"h":25.25,"l":25.225,"n":104,"o":25.25,"t":"2026-10-15T17:55:00Z","v":9117,"vw":25.234295},{"c":25.23,"h":25.25,"l":25.21,"n":89,"o":25.25,"t":"2026-10-15T18:00:00Z","v":8893,"vw":25.229275},{"c":25.22,"h":25.23,"l":25.21,"n":80,"o":25.215,"t":"2026-10-15T18:05:00Z","v":7383,"vw":25.219428},{"c":25.205,"h":25.22,"l":25.205,"n":186,"o":25.215,"t":"2026-10-15T18:10:00Z","v":23531,"vw":25.212898},{"c":25.195,"h":25.205,"l":25.185,"n":132,"o":25.205,"t":"2026-10-15T18:15:00Z","v":12075,"vw":25.197979},{"c":25.17,"h":25.2,"l":25.17,"n":157,"o":25.2,"t":"2026-10-15T18:20:00Z","v":17544,"vw":25.187319},{"c":25.16,"h":25.17,"l":25.145,"n":103,"o":25.17,"t":"2026-10-15T18:25:00Z","v":15380,"vw":25.159529},{"c":25.14,"h":25.16,"l":25.115,"n":159,"o":25.16,"t":"2026-10-15T18:30:00Z","v":23608,"vw":25.131911},{"c":25.18,"h":25.2,"l":25.14,"n":225,"o":25.14,"t":"2026-10-15T18:35:00Z","v":25425,"vw":25.179388},{"c":25.2,"h":25.21,"l":25.18,"n":125,"o":25.18,"t":"2026-10-15T18:40:00Z","v":19992,"vw":25.19479},{"c":25.18,"h":25.22,"l":25.175,"n":194,"o":25.2099,"t":"2026-10-15T18:45:00Z","v":63787,"vw":25.202684},{"c":25.18,"h":25.19,"l":25.175,"n":153,"o":25.18,"t":"2026-10-15T18:50:00Z","v":16425,"vw":25.180649},{"c":25.18,"h":25.19,"l":25.17,"n":130,"o":25.18,"t":"2026-10-15T18:55:00Z","v":13926,"vw":25.178862},{"c":25.195,"h":25.2,"l":25.18,"n":207,"o":25.18,"t":"2026-10-15T19:00:00Z","v":19668,"vw":25.187551},{"c":25.185,"h":25.2,"l":25.175,"n":168,"o":25.19,"t":"2026-10-15T19:05:00Z","v":18316,"vw":25.186757},{"c":25.195,"h":25.2,"l":25.185,"n":160,"o":25.19,"t":"2026-10-15T19:10:00Z","v":14241,"vw":25.191738},{"c":25.2072,"h":25.2072,"l":25.185,"n":168,"o":25.195,"t":"2026-10-15T19:15:00Z","v":18858,"vw":25.19184},{"c":25.21,"h":25.22,"l":25.2,"n":249,"o":25.2,"t":"2026-10-15T19:20:00Z","v":28122,"vw":25.209544},{"c":25.21,"h":25.22,"l":25.205,"n":156,"o":25.21,"t":"2026-10-15T19:25:00Z","v":14281,"vw":25.210491},{"c":25.22,"h":25.225,"l":25.195,"n":271,"o":25.21,"t":"2026-10-15T19:30:00Z","v":33352,"vw":25.210519},{"c":25.22,"h":25.235,"l":25.21,"n":182,"o":25.215,"t":"2026-10-15T19:35:00Z","v":19945,"vw":25.222335},{"c":25.135,"h":25.22,"l":25.135,"n":521,"o":25.22,"t":"2026-10-15T19:40:00Z","v":64997,"vw":25.198754},{"c":25.2,"h":25.2,"l":25.135,"n":290,"o":25.14,"t":"2026-10-15T19:45:00Z","v":29882,"vw":25.157094},{"c":25.185,"h":25.205,"l":25.16,"n":825,"o":25.2,"t":"2026-10-15T19:50:00Z","v":85043,"vw":25.182613},{"c":25.16,"h":25.205,"l":25.15,"n":2258,"o":25.18,"t":"2026-10-15T19:55:00Z","v":320881,"vw":25.177606},{"c":25.15,"h":25.15,"l":25.15,"n":9,"o":25.15,"t":"2026-10-15T20:00:00Z","v":120740,"vw":25.15},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-15T21:05:00Z","v":100,"vw":25.2},{"c":25.0417,"h":25.0417,"l":25.0417,"n":2,"o":25.0417,"t":"2026-10-15T21:35:00Z","v":111,"vw":25.0417},{"c":25.12,"h":25.12,"l":25.12,"n":5,"o":25.12,"t":"2026-10-15T22:00:00Z","v":604,"vw":25.12},{"c":25.4256,"h":25.4256,"l":25.4256,"n":1,"o":25.4256,"t":"2026-10-15T22:05:00Z","v":225,"vw":25.4256},{"c":25.0234,"h":25.0234,"l":25.0234,"n":1,"o":25.0234,"t":"2026-10-15T22:45:00Z","v":100,"vw":25.0234},{"c":25.0848,"h":25.0848,"l":25.0848,"n":1,"o":25.0848,"t":"2026-10-16T11:45:00Z","v":401,"vw":25.0848},{"c":25.11,"h":25.11,"l":25.11,"n":6,"o":25.11,"t":"2026-10-16T12:05:00Z","v":303,"vw":25.11},{"c":25.365,"h":25.45,"l":25.3,"n":177,"o":25.38,"t":"2026-10-16T13:30:00Z","v":23344,"vw":25.386849},{"c":25.43,"h":25.43,"l":25.34,"n":114,"o":25.365,"t":"2026-10-16T13:35:00Z","v":7965,"vw":25.382355},{"c":25.32,"h":25.44,"l":25.31,"n":95,"o":25.43,"t":"2026-10-16T13:40:00Z","v":9131,"vw":25.364945},{"c":25.36,"h":25.37,"l":25.31,"n":85,"o":25.31,"t":"2026-10-16T13:45:00Z","v":10867,"vw":25.344885},{"c":25.34,"h":25.39,"l":25.34,"n":71,"o":25.36,"t":"2026-10-16T13:50:00Z","v":5588,"vw":25.369165},{"c":25.25,"h":25.33,"l":25.25,"n":73,"o":25.32,"t":"2026-10-16T13:55:00Z","v":4612,"vw":25.30666},{"c":25.29,"h":25.32,"l":25.2401,"n":210,"o":25.25,"t":"2026-10-16T14:00:00Z","v":23869,"vw":25.294954},{"c":25.29,"h":25.32,"l":25.29,"n":72,"o":25.3,"t":"2026-10-16T14:05:00Z","v":4388,"vw":25.311007},{"c":25.23,"h":25.27,"l":25.21,"n":161,"o":25.26,"t":"2026-10-16T14:10:00Z","v":14124,"vw":25.239488},{"c":25.11,"h":25.24,"l":25.1,"n":255,"o":25.23,"t":"2026-10-16T14:15:00Z","v":35059,"vw":25.148083},{"c":25.07,"h":25.1,"l":25.07,"n":92,"o":25.1,"t":"2026-10-16T14:20:00Z","v":10464,"vw":25.080917},{"c":25.09,"h":25.09,"l":25.05,"n":125,"o":25.07,"t":"2026-10-16T14:25:00Z","v":9751,"vw":25.073477},{"c":25.13,"h":25.15,"l":25.08,"n":137,"o":25.1,"t":"2026-10-16T14:30:00Z","v":19413,"vw":25.116834},{"c":25.17,"h":25.17,"l":25.12,"n":174,"o":25.14,"t":"2026-10-16T14:35:00Z","v":16333,"vw":25.147777},{"c":25.15,"h":25.17,"l":25.14,"n":183,"o":25.17,"t":"2026-10-16T14:40:00Z","v":15495,"vw":25.153749},{"c":25.22,"h":25.24,"l":25.15,"n":169,"o":25.15,"t":"2026-10-16T14:45:00Z","v":15349,"vw":25.196375},{"c":25.31,"h":25.36,"l":25.18,"n":1053,"o":25.21,"t":"2026-10-16T14:50:00Z","v":280401,"vw":25.30847},{"c":25.305,"h":25.32,"l":25.28,"n":445,"o":25.32,"t":"2026-10-16T14:55:00Z","v":46675,"vw":25.30517},{"c":25.3099,"h":25.33,"l":25.285,"n":464,"o":25.305,"t":"2026-10-16T15:00:00Z","v":46887,"vw":25.312934},{"c":25.29,"h":25.33,"l":25.285,"n":261,"o":25.31,"t":"2026-10-16T15:05:00Z","v":24258,"vw":25.304447},{"c":25.315,"h":25.32,"l":25.29,"n":263,"o":25.3,"t":"2026-10-16T15:10:00Z","v":27283,"vw":25.29841},{"c":25.325,"h":25.34,"l":25.31,"n":184,"o":25.32,"t":"2026-10-16T15:15:00Z","v":17035,"vw":25.324993},{"c":25.255,"h":25.325,"l":25.25,"n":352,"o":25.325,"t":"2026-10-16T15:20:00Z","v":41202,"vw":25.279177},{"c":25.28,"h":25.28,"l":25.26,"n":190,"o":25.26,"t":"2026-10-16T15:25:00Z","v":16335,"vw":25.266855},{"c":25.29,"h":25.305,"l":25.275,"n":211,"o":25.28,"t":"2026-10-16T15:30:00Z","v":18276,"vw":25.288098},{"c":25.29,"h":25.29,"l":25.25,"n":190,"o":25.285,"t":"2026-10-16T15:35:00Z","v":17568,"vw":25.270391},{"c":25.3,"h":25.31,"l":25.285,"n":182,"o":25.29,"t":"2026-10-16T15:40:00Z","v":18087,"vw":25.295775},{"c":25.32,"h":25.325,"l":25.29,"n":252,"o":25.3,"t":"2026-10-16T15:45:00Z","v":20644,"vw":25.304838},{"c":25.355,"h":25.36,"l":25.315,"n":184,"o":25.315,"t":"2026-10-16T15:50:00Z","v":21197,"vw":25.343979},{"c":25.365,"h":25.375,"l":25.34,"n":176,"o":25.355,"t":"2026-10-16T15:55:00Z","v":13423,"vw":25.363102},{"c":25.37,"h":25.38,"l":25.355,"n":198,"o":25.36,"t":"2026-10-16T16:00:00Z","v":22874,"vw":25.364833},{"c":25.33,"h":25.38,"l":25.31,"n":245,"o":25.37,"t":"2026-10-16T16:05:00Z","v":43431,"vw":25.355276},{"c":25.32,"h":25.34,"l":25.32,"n":135,"o":25.33,"t":"2026-10-16T16:10:00Z","v":14005,"vw":25.33236},{"c":25.325,"h":25.33,"l":25.305,"n":140,"o":25.32,"t":"2026-10-16T16:15:00Z","v":16440,"vw":25.315774},{"c":25.305,"h":25.325,"l":25.3,"n":151,"o":25.325,"t":"2026-10-16T16:20:00Z","v":13771,"vw":25.315573},{"c":25.35,"h":25.35,"l":25.305,"n":159,"o":25.31,"t":"2026-10-16T16:25:00Z","v":23346,"vw":25.334776},{"c":25.41,"h":25.41,"l":25.35,"n":325,"o":25.35,"t":"2026-10-16T16:30:00Z","v":46039,"vw":25.373483},{"c":25.385,"h":25.42,"l":25.38,"n":149,"o":25.405,"t":"2026-10-16T16:35:00Z","v":14210,"vw":25.397922},{"c":25.4,"h":25.4,"l":25.385,"n":184,"o":25.385,"t":"2026-10-16T16:40:00Z","v":17442,"vw":25.394621},{"c":25.405,"h":25.41,"l":25.395,"n":136,"o":25.395,"t":"2026-10-16T16:45:00Z","v":8503,"vw":25.400218},{"c":25.415,"h":25.42,"l":25.39,"n":155,"o":25.405,"t":"2026-10-16T16:50:00Z","v":15713,"vw":25.400413},{"c":25.42,"h":25.43,"l":25.405,"n":132,"o":25.415,"t":"2026-10-16T16:55:00Z","v":12251,"vw":25.416286},{"c":25.43,"h":25.44,"l":25.415,"n":116,"o":25.42,"t":"2026-10-16T17:00:00Z","v":15029,"vw":25.425493},{"c":25.41,"h":25.44,"l":25.39,"n":187,"o":25.435,"t":"2026-10-16T17:05:00Z","v":17751,"vw":25.413019},{"c":25.38,"h":25.41,"l":25.37,"n":143,"o":25.41,"t":"2026-10-16T17:10:00Z","v":18348,"vw":25.384412},{"c":25.365,"h":25.41,"l":25.365,"n":416,"o":25.375,"t":"2026-10-16T17:15:00Z","v":57300,"vw":25.390957},{"c":25.39,"h":25.39,"l":25.34,"n":151,"o":25.365,"t":"2026-10-16T17:20:00Z","v":18117,"vw":25.363414},{"c":25.43,"h":25.43,"l":25.395,"n":138,"o":25.4,"t":"2026-10-16T17:25:00Z","v":11529,"vw":25.411003},{"c":25.42,"h":25.43,"l":25.4101,"n":276,"o":25.425,"t":"2026-10-16T17:30:00Z","v":27257,"vw":25.42528},{"c":25.45,"h":25.47,"l":25.425,"n":216,"o":25.425,"t":"2026-10-16T17:35:00Z","v":20855,"vw":25.441508},{"c":25.465,"h":25.48,"l":25.44,"n":495,"o":25.455,"t":"2026-10-16T17:40:00Z","v":50078,"vw":25.455873},{"c":25.455,"h":25.49,"l":25.45,"n":140,"o":25.465,"t":"2026-10-16T17:45:00Z","v":13063,"vw":25.475383},{"c":25.455,"h":25.465,"l":25.44,"n":174,"o":25.455,"t":"2026-10-16T17:50:00Z","v":15882,"vw":25.453608},{"c":25.44,"h":25.46,"l":25.425,"n":149,"o":25.455,"t":"2026-10-16T17:55:00Z","v":9227,"vw":25.444798},{"c":25.45,"h":25.45,"l":25.43,"n":210,"o":25.435,"t":"2026-10-16T18:00:00Z","v":23108,"vw":25.439883},{"c":25.43,"h":25.45,"l":25.425,"n":251,"o":25.45,"t":"2026-10-16T18:05:00Z","v":25637,"vw":25.433966},{"c":25.445,"h":25.46,"l":25.395,"n":297,"o":25.43,"t":"2026-10-16T18:10:00Z","v":28789,"vw":25.424146},{"c":25.44,"h":25.45,"l":25.435,"n":101,"o":25.4499,"t":"2026-10-16T18:15:00Z","v":11043,"vw":25.441424},{"c":25.44,"h":25.44,"l":25.43,"n":154,"o":25.44,"t":"2026-10-16T18:20:00Z","v":14199,"vw":25.438667},{"c":25.465,"h":25.475,"l":25.43,"n":160,"o":25.43,"t":"2026-10-16T18:25:00Z","v":13934,"vw":25.458746},{"c":25.485,"h":25.485,"l":25.46,"n":82,"o":25.465,"t":"2026-10-16T18:30:00Z","v":7441,"vw":25.469976},{"c":25.495,"h":25.505,"l":25.485,"n":137,"o":25.485,"t":"2026-10-16T18:35:00Z","v":14295,"vw":25.496088},{"c":25.515,"h":25.515,"l":25.49,"n":118,"o":25.49,"t":"2026-10-16T18:40:00Z","v":12147,"vw":25.505843},{"c":25.4663,"h":25.53,"l":25.465,"n":149,"o":25.52,"t":"2026-10-16T18:45:00Z","v":13323,"vw":25.503115},{"c":25.43,"h":25.465,"l":25.415,"n":298,"o":25.465,"t":"2026-10-16T18:50:00Z","v":37923,"vw":25.433811},{"c":25.455,"h":25.46,"l":25.425,"n":118,"o":25.43,"t":"2026-10-16T18:55:00Z","v":11070,"vw":25.441137},{"c":25.455,"h":25.47,"l":25.45,"n":90,"o":25.455,"t":"2026-10-16T19:00:00Z","v":20532,"vw":25.458},{"c":25.465,"h":25.465,"l":25.435,"n":203,"o":25.455,"t":"2026-10-16T19:05:00Z","v":22529,"vw":25.447867},{"c":25.465,"h":25.49,"l":25.46,"n":210,"o":25.465,"t":"2026-10-16T19:10:00Z","v":25750,"vw":25.471872},{"c":25.48,"h":25.49,"l":25.47,"n":117,"o":25.47,"t":"2026-10-16T19:15:00Z","v":15819,"vw":25.476212},{"c":25.415,"h":25.485,"l":25.41,"n":380,"o":25.475,"t":"2026-10-16T19:20:00Z","v":42973,"vw":25.457071},{"c":25.435,"h":25.4361,"l":25.41,"n":214,"o":25.415,"t":"2026-10-16T19:25:00Z","v":30187,"vw":25.426894},{"c":25.52,"h":25.52,"l":25.435,"n":194,"o":25.435,"t":"2026-10-16T19:30:00Z","v":27379,"vw":25.465875},{"c":25.44,"h":25.53,"l":25.425,"n":695,"o":25.515,"t":"2026-10-16T19:35:00Z","v":105861,"vw":25.46167},{"c":25.415,"h":25.455,"l":25.41,"n":489,"o":25.445,"t":"2026-10-16T19:40:00Z","v":88350,"vw":25.427698},{"c":25.36,"h":25.445,"l":25.355,"n":1518,"o":25.415,"t":"2026-10-16T19:45:00Z","v":298443,"vw":25.424403},{"c":25.31,"h":25.385,"l":25.31,"n":1054,"o":25.35,"t":"2026-10-16T19:50:00Z","v":148386,"vw":25.358835},{"c":25.25,"h":25.345,"l":25.225,"n":3779,"o":25.31,"t":"2026-10-16T19:55:00Z","v":465297,"vw":25.270637},{"c":25.25,"h":25.25,"l":25.25,"n":12,"o":25.25,"t":"2026-10-16T20:00:00Z","v":185253,"vw":25.25},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-10-16T20:05:00Z","v":150,"vw":25.24},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-16T20:15:00Z","v":175,"vw":25.27},{"c":25.3203,"h":25.3203,"l":25.28,"n":2,"o":25.28,"t":"2026-10-16T20:40:00Z","v":300,"vw":25.30015},{"c":25.3217,"h":25.3217,"l":25.28,"n":2,"o":25.28,"t":"2026-10-16T21:00:00Z","v":200,"vw":25.30085},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-10-16T21:35:00Z","v":150,"vw":25.3},{"c":25.3058,"h":25.3058,"l":25.3058,"n":1,"o":25.3058,"t":"2026-10-16T23:10:00Z","v":100,"vw":25.3058},{"c":25.25,"h":25.31,"l":25.25,"n":18,"o":25.31,"t":"2026-10-16T23:20:00Z","v":1113,"vw":25.278147},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-16T23:55:00Z","v":110,"vw":25.25},{"c":25.25,"h":25.61,"l":25.25,"n":21,"o":25.61,"t":"2026-10-19T11:00:00Z","v":3293,"vw":25.377097},{"c":25.4342,"h":25.4342,"l":25.4342,"n":1,"o":25.4342,"t":"2026-10-19T12:30:00Z","v":5000,"vw":25.4342},{"c":25.1842,"h":25.1842,"l":25.1842,"n":1,"o":25.1842,"t":"2026-10-19T13:05:00Z","v":100,"vw":25.1842},{"c":25.1922,"h":25.1922,"l":25.1922,"n":1,"o":25.1922,"t":"2026-10-19T13:10:00Z","v":2500,"vw":25.1922},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-19T13:20:00Z","v":100,"vw":25.42},{"c":25.305,"h":25.44,"l":25.25,"n":119,"o":25.25,"t":"2026-10-19T13:30:00Z","v":28118,"vw":25.290232},{"c":25.36,"h":25.36,"l":25.27,"n":119,"o":25.305,"t":"2026-10-19T13:35:00Z","v":19402,"vw":25.288809},{"c":25.38,"h":25.4,"l":25.326,"n":85,"o":25.35,"t":"2026-10-19T13:40:00Z","v":12873,"vw":25.350629},{"c":25.4,"h":25.43,"l":25.37,"n":115,"o":25.38,"t":"2026-10-19T13:45:00Z","v":14744,"vw":25.400473},{"c":25.37,"h":25.43,"l":25.3425,"n":77,"o":25.4,"t":"2026-10-19T13:50:00Z","v":10214,"vw":25.39077},{"c":25.3,"h":25.37,"l":25.285,"n":144,"o":25.37,"t":"2026-10-19T13:55:00Z","v":24181,"vw":25.311389},{"c":25.3417,"h":25.375,"l":25.32,"n":90,"o":25.32,"t":"2026-10-19T14:00:00Z","v":5614,"vw":25.349848},{"c":25.285,"h":25.355,"l":25.275,"n":186,"o":25.34,"t":"2026-10-19T14:05:00Z","v":17390,"vw":25.303882},{"c":25.27,"h":25.3,"l":25.26,"n":203,"o":25.285,"t":"2026-10-19T14:10:00Z","v":22998,"vw":25.274024},{"c":25.27,"h":25.29,"l":25.25,"n":168,"o":25.265,"t":"2026-10-19T14:15:00Z","v":18307,"vw":25.265495},{"c":25.235,"h":25.28,"l":25.21,"n":106,"o":25.27,"t":"2026-10-19T14:20:00Z","v":8398,"vw":25.243668},{"c":25.2345,"h":25.25,"l":25.215,"n":116,"o":25.235,"t":"2026-10-19T14:25:00Z","v":10189,"vw":25.227787},{"c":25.3,"h":25.3101,"l":25.25,"n":136,"o":25.25,"t":"2026-10-19T14:30:00Z","v":15228,"vw":25.289531},{"c":25.32,"h":25.33,"l":25.285,"n":97,"o":25.295,"t":"2026-10-19T14:35:00Z","v":9449,"vw":25.309676},{"c":25.29,"h":25.32,"l":25.265,"n":170,"o":25.32,"t":"2026-10-19T14:40:00Z","v":20218,"vw":25.286099},{"c":25.24,"h":25.29,"l":25.24,"n":711,"o":25.29,"t":"2026-10-19T14:45:00Z","v":91329,"vw":25.268482},{"c":25.245,"h":25.25,"l":25.235,"n":121,"o":25.245,"t":"2026-10-19T14:50:00Z","v":12416,"vw":25.243966},{"c":25.22,"h":25.245,"l":25.2005,"n":152,"o":25.245,"t":"2026-10-19T14:55:00Z","v":12264,"vw":25.225813},{"c":25.25,"h":25.26,"l":25.2171,"n":179,"o":25.22,"t":"2026-10-19T15:00:00Z","v":12069,"vw":25.235748},{"c":25.245,"h":25.255,"l":25.225,"n":121,"o":25.24,"t":"2026-10-19T15:05:00Z","v":14097,"vw":25.23826},{"c":25.235,"h":25.2551,"l":25.215,"n":138,"o":25.245,"t":"2026-10-19T15:10:00Z","v":16972,"vw":25.241275},{"c":25.235,"h":25.245,"l":25.22,"n":136,"o":25.23,"t":"2026-10-19T15:15:00Z","v":18059,"vw":25.2369},{"c":25.245,"h":25.255,"l":25.225,"n":345,"o":25.245,"t":"2026-10-19T15:20:00Z","v":34474,"vw":25.244236},{"c":25.245,"h":25.27,"l":25.24,"n":104,"o":25.255,"t":"2026-10-19T15:25:00Z","v":8794,"vw":25.254882},{"c":25.25,"h":25.26,"l":25.235,"n":75,"o":25.24,"t":"2026-10-19T15:30:00Z","v":12044,"vw":25.247493},{"c":25.235,"h":25.255,"l":25.215,"n":131,"o":25.245,"t":"2026-10-19T15:35:00Z","v":10863,"vw":25.235179},{"c":25.225,"h":25.24,"l":25.225,"n":86,"o":25.235,"t":"2026-10-19T15:40:00Z","v":8100,"vw":25.232497},{"c":25.215,"h":25.23,"l":25.205,"n":177,"o":25.23,"t":"2026-10-19T15:45:00Z","v":20642,"vw":25.213615},{"c":25.245,"h":25.255,"l":25.21,"n":147,"o":25.215,"t":"2026-10-19T15:50:00Z","v":16109,"vw":25.238337},{"c":25.21,"h":25.24,"l":25.205,"n":127,"o":25.24,"t":"2026-10-19T15:55:00Z","v":10391,"vw":25.214872},{"c":25.23,"h":25.24,"l":25.215,"n":72,"o":25.22,"t":"2026-10-19T16:00:00Z","v":6413,"vw":25.228274},{"c":25.22,"h":25.22,"l":25.205,"n":173,"o":25.22,"t":"2026-10-19T16:05:00Z","v":17365,"vw":25.208185},{"c":25.185,"h":25.22,"l":25.1842,"n":131,"o":25.215,"t":"2026-10-19T16:10:00Z","v":11651,"vw":25.208215},{"c":25.195,"h":25.205,"l":25.19,"n":39,"o":25.19,"t":"2026-10-19T16:15:00Z","v":4198,"vw":25.196546},{"c":25.205,"h":25.205,"l":25.18,"n":77,"o":25.195,"t":"2026-10-19T16:20:00Z","v":6375,"vw":25.188222},{"c":25.225,"h":25.225,"l":25.205,"n":74,"o":25.21,"t":"2026-10-19T16:25:00Z","v":4188,"vw":25.2132},{"c":25.225,"h":25.235,"l":25.21,"n":112,"o":25.225,"t":"2026-10-19T16:30:00Z","v":9328,"vw":25.223292},{"c":25.185,"h":25.22,"l":25.185,"n":77,"o":25.22,"t":"2026-10-19T16:35:00Z","v":6001,"vw":25.211111},{"c":25.2054,"h":25.21,"l":25.175,"n":84,"o":25.18,"t":"2026-10-19T16:40:00Z","v":6625,"vw":25.187408},{"c":25.2,"h":25.215,"l":25.195,"n":202,"o":25.205,"t":"2026-10-19T16:45:00Z","v":20158,"vw":25.205472},{"c":25.19,"h":25.21,"l":25.19,"n":90,"o":25.195,"t":"2026-10-19T16:50:00Z","v":7355,"vw":25.20005},{"c":25.195,"h":25.21,"l":25.19,"n":91,"o":25.195,"t":"2026-10-19T16:55:00Z","v":6014,"vw":25.200972},{"c":25.18,"h":25.195,"l":25.17,"n":71,"o":25.195,"t":"2026-10-19T17:00:00Z","v":5913,"vw":25.18416},{"c":25.18,"h":25.18,"l":25.17,"n":59,"o":25.17,"t":"2026-10-19T17:05:00Z","v":5590,"vw":25.177597},{"c":25.165,"h":25.19,"l":25.165,"n":81,"o":25.185,"t":"2026-10-19T17:10:00Z","v":8107,"vw":25.179748},{"c":25.16,"h":25.17,"l":25.15,"n":132,"o":25.165,"t":"2026-10-19T17:15:00Z","v":23982,"vw":25.151821},{"c":25.155,"h":25.16,"l":25.15,"n":44,"o":25.16,"t":"2026-10-19T17:20:00Z","v":4265,"vw":25.155},{"c":25.17,"h":25.175,"l":25.155,"n":121,"o":25.16,"t":"2026-10-19T17:25:00Z","v":9325,"vw":25.162816},{"c":25.17,"h":25.17,"l":25.145,"n":92,"o":25.17,"t":"2026-10-19T17:30:00Z","v":7577,"vw":25.154909},{"c":25.165,"h":25.175,"l":25.165,"n":43,"o":25.175,"t":"2026-10-19T17:35:00Z","v":3887,"vw":25.17},{"c":25.175,"h":25.18,"l":25.155,"n":68,"o":25.165,"t":"2026-10-19T17:40:00Z","v":6879,"vw":25.160161},{"c":25.165,"h":25.18,"l":25.165,"n":83,"o":25.175,"t":"2026-10-19T17:45:00Z","v":6074,"vw":25.170103},{"c":25.17,"h":25.175,"l":25.165,"n":114,"o":25.165,"t":"2026-10-19T17:50:00Z","v":7314,"vw":25.17045},{"c":25.155,"h":25.16,"l":25.14,"n":68,"o":25.16,"t":"2026-10-19T17:55:00Z","v":3301,"vw":25.153606},{"c":25.13,"h":25.15,"l":25.115,"n":163,"o":25.15,"t":"2026-10-19T18:00:00Z","v":17975,"vw":25.129311},{"c":25.135,"h":25.14,"l":25.125,"n":74,"o":25.13,"t":"2026-10-19T18:05:00Z","v":10135,"vw":25.130704},{"c":25.12,"h":25.14,"l":25.115,"n":68,"o":25.135,"t":"2026-10-19T18:10:00Z","v":5227,"vw":25.126629},{"c":25.1,"h":25.13,"l":25.1,"n":100,"o":25.115,"t":"2026-10-19T18:15:00Z","v":13208,"vw":25.11739},{"c":25.1,"h":25.12,"l":25.1,"n":56,"o":25.105,"t":"2026-10-19T18:20:00Z","v":3675,"vw":25.110822},{"c":25.09,"h":25.11,"l":25.09,"n":107,"o":25.105,"t":"2026-10-19T18:25:00Z","v":12657,"vw":25.098789},{"c":25.095,"h":25.1,"l":25.085,"n":43,"o":25.085,"t":"2026-10-19T18:30:00Z","v":3449,"vw":25.092242},{"c":25.1,"h":25.1,"l":25.08,"n":90,"o":25.095,"t":"2026-10-19T18:35:00Z","v":8070,"vw":25.092029},{"c":25.13,"h":25.1336,"l":25.105,"n":157,"o":25.105,"t":"2026-10-19T18:40:00Z","v":14125,"vw":25.119651},{"c":25.145,"h":25.15,"l":25.135,"n":53,"o":25.135,"t":"2026-10-19T18:45:00Z","v":5763,"vw":25.144884},{"c":25.115,"h":25.145,"l":25.114,"n":77,"o":25.14,"t":"2026-10-19T18:50:00Z","v":9148,"vw":25.129782},{"c":25.115,"h":25.12,"l":25.115,"n":95,"o":25.115,"t":"2026-10-19T18:55:00Z","v":7175,"vw":25.118293},{"c":25.125,"h":25.13,"l":25.1101,"n":102,"o":25.115,"t":"2026-10-19T19:00:00Z","v":12187,"vw":25.119576},{"c":25.125,"h":25.155,"l":25.125,"n":117,"o":25.13,"t":"2026-10-19T19:05:00Z","v":14137,"vw":25.137329},{"c":25.115,"h":25.13,"l":25.115,"n":113,"o":25.125,"t":"2026-10-19T19:10:00Z","v":14546,"vw":25.123419},{"c":25.14,"h":25.15,"l":25.115,"n":161,"o":25.12,"t":"2026-10-19T19:15:00Z","v":28080,"vw":25.125816},{"c":25.12,"h":25.1377,"l":25.12,"n":114,"o":25.1377,"t":"2026-10-19T19:20:00Z","v":12269,"vw":25.129502},{"c":25.13,"h":25.14,"l":25.105,"n":172,"o":25.12,"t":"2026-10-19T19:25:00Z","v":15865,"vw":25.119322},{"c":25.12,"h":25.135,"l":25.095,"n":187,"o":25.135,"t":"2026-10-19T19:30:00Z","v":19636,"vw":25.108611},{"c":25.21,"h":25.22,"l":25.115,"n":472,"o":25.12,"t":"2026-10-19T19:35:00Z","v":51159,"vw":25.178156},{"c":25.235,"h":25.24,"l":25.21,"n":450,"o":25.21,"t":"2026-10-19T19:40:00Z","v":64134,"vw":25.222325},{"c":25.25,"h":25.27,"l":25.235,"n":261,"o":25.235,"t":"2026-10-19T19:45:00Z","v":30738,"vw":25.25545},{"c":25.245,"h":25.27,"l":25.24,"n":651,"o":25.24,"t":"2026-10-19T19:50:00Z","v":92627,"vw":25.254781},{"c":25.26,"h":25.3,"l":25.23,"n":1314,"o":25.245,"t":"2026-10-19T19:55:00Z","v":196058,"vw":25.265232},{"c":25.25,"h":25.25,"l":25.25,"n":11,"o":25.25,"t":"2026-10-19T20:00:00Z","v":53154,"vw":25.25},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-20T09:30:00Z","v":125,"vw":25.3},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-20T11:25:00Z","v":197,"vw":25.35},{"c":25.38,"h":25.55,"l":25.36,"n":125,"o":25.55,"t":"2026-10-20T13:30:00Z","v":25836,"vw":25.425243},{"c":25.43,"h":25.44,"l":25.38,"n":129,"o":25.42,"t":"2026-10-20T13:35:00Z","v":10127,"vw":25.404891},{"c":25.41,"h":25.4999,"l":25.4,"n":123,"o":25.435,"t":"2026-10-20T13:40:00Z","v":16295,"vw":25.437831},{"c":25.31,"h":25.41,"l":25.31,"n":125,"o":25.41,"t":"2026-10-20T13:45:00Z","v":17514,"vw":25.361058},{"c":25.34,"h":25.34,"l":25.25,"n":147,"o":25.32,"t":"2026-10-20T13:50:00Z","v":20794,"vw":25.301975},{"c":25.33,"h":25.36,"l":25.31,"n":101,"o":25.35,"t":"2026-10-20T13:55:00Z","v":14518,"vw":25.340895},{"c":25.4,"h":25.4,"l":25.32,"n":103,"o":25.335,"t":"2026-10-20T14:00:00Z","v":9393,"vw":25.357136},{"c":25.37,"h":25.42,"l":25.35,"n":139,"o":25.42,"t":"2026-10-20T14:05:00Z","v":16685,"vw":25.37453},{"c":25.41,"h":25.41,"l":25.37,"n":180,"o":25.38,"t":"2026-10-20T14:10:00Z","v":18434,"vw":25.390068},{"c":25.365,"h":25.4199,"l":25.365,"n":111,"o":25.41,"t":"2026-10-20T14:15:00Z","v":9927,"vw":25.395734},{"c":25.335,"h":25.37,"l":25.32,"n":283,"o":25.37,"t":"2026-10-20T14:20:00Z","v":33035,"vw":25.344206},{"c":25.3,"h":25.335,"l":25.29,"n":203,"o":25.335,"t":"2026-10-20T14:25:00Z","v":27619,"vw":25.310433},{"c":25.36,"h":25.36,"l":25.275,"n":139,"o":25.29,"t":"2026-10-20T14:30:00Z","v":13129,"vw":25.327505},{"c":25.29,"h":25.365,"l":25.29,"n":224,"o":25.35,"t":"2026-10-20T14:35:00Z","v":83983,"vw":25.337513},{"c":25.245,"h":25.285,"l":25.245,"n":152,"o":25.285,"t":"2026-10-20T14:40:00Z","v":20285,"vw":25.263621},{"c":25.35,"h":25.35,"l":25.25,"n":169,"o":25.25,"t":"2026-10-20T14:45:00Z","v":21366,"vw":25.282094},{"c":25.32,"h":25.35,"l":25.32,"n":131,"o":25.35,"t":"2026-10-20T14:50:00Z","v":13385,"vw":25.336031},{"c":25.31,"h":25.31,"l":25.26,"n":99,"o":25.31,"t":"2026-10-20T14:55:00Z","v":11920,"vw":25.289884},{"c":25.33,"h":25.335,"l":25.305,"n":110,"o":25.305,"t":"2026-10-20T15:00:00Z","v":9795,"vw":25.316066},{"c":25.31,"h":25.33,"l":25.3,"n":75,"o":25.33,"t":"2026-10-20T15:05:00Z","v":6706,"vw":25.318346},{"c":25.35,"h":25.39,"l":25.3,"n":147,"o":25.3,"t":"2026-10-20T15:10:00Z","v":14024,"vw":25.359888},{"c":25.355,"h":25.355,"l":25.32,"n":122,"o":25.34,"t":"2026-10-20T15:15:00Z","v":14232,"vw":25.332484},{"c":25.355,"h":25.385,"l":25.35,"n":117,"o":25.36,"t":"2026-10-20T15:20:00Z","v":9592,"vw":25.365489},{"c":25.39,"h":25.39,"l":25.355,"n":77,"o":25.355,"t":"2026-10-20T15:25:00Z","v":7234,"vw":25.36743},{"c":25.365,"h":25.38,"l":25.36,"n":92,"o":25.38,"t":"2026-10-20T15:30:00Z","v":8931,"vw":25.370411},{"c":25.4,"h":25.405,"l":25.36,"n":194,"o":25.365,"t":"2026-10-20T15:35:00Z","v":17605,"vw":25.378562},{"c":25.405,"h":25.405,"l":25.395,"n":76,"o":25.4,"t":"2026-10-20T15:40:00Z","v":9003,"vw":25.400704},{"c":25.4,"h":25.425,"l":25.395,"n":114,"o":25.405,"t":"2026-10-20T15:45:00Z","v":11479,"vw":25.411656},{"c":25.39,"h":25.4,"l":25.385,"n":68,"o":25.4,"t":"2026-10-20T15:50:00Z","v":5804,"vw":25.39262},{"c":25.43,"h":25.43,"l":25.3801,"n":95,"o":25.385,"t":"2026-10-20T15:55:00Z","v":8788,"vw":25.413463},{"c":25.425,"h":25.43,"l":25.42,"n":47,"o":25.425,"t":"2026-10-20T16:00:00Z","v":5179,"vw":25.426133},{"c":25.415,"h":25.425,"l":25.41,"n":65,"o":25.425,"t":"2026-10-20T16:05:00Z","v":6815,"vw":25.417127},{"c":25.435,"h":25.44,"l":25.415,"n":55,"o":25.42,"t":"2026-10-20T16:10:00Z","v":5606,"vw":25.424674},{"c":25.435,"h":25.445,"l":25.435,"n":57,"o":25.435,"t":"2026-10-20T16:15:00Z","v":6490,"vw":25.438627},{"c":25.455,"h":25.455,"l":25.44,"n":80,"o":25.44,"t":"2026-10-20T16:20:00Z","v":7950,"vw":25.445243},{"c":25.45,"h":25.455,"l":25.44,"n":128,"o":25.455,"t":"2026-10-20T16:25:00Z","v":13210,"vw":25.451583},{"c":25.445,"h":25.45,"l":25.43,"n":102,"o":25.45,"t":"2026-10-20T16:30:00Z","v":10707,"vw":25.444024},{"c":25.44,"h":25.445,"l":25.425,"n":72,"o":25.445,"t":"2026-10-20T16:35:00Z","v":7283,"vw":25.434139},{"c":25.445,"h":25.45,"l":25.435,"n":64,"o":25.44,"t":"2026-10-20T16:40:00Z","v":5868,"vw":25.440681},{"c":25.455,"h":25.46,"l":25.44,"n":88,"o":25.445,"t":"2026-10-20T16:45:00Z","v":10760,"vw":25.444829},{"c":25.46,"h":25.465,"l":25.4501,"n":124,"o":25.455,"t":"2026-10-20T16:50:00Z","v":10712,"vw":25.458371},{"c":25.46,"h":25.465,"l":25.455,"n":78,"o":25.465,"t":"2026-10-20T16:55:00Z","v":11562,"vw":25.458511},{"c":25.46,"h":25.46,"l":25.4389,"n":107,"o":25.46,"t":"2026-10-20T17:00:00Z","v":9327,"vw":25.449774},{"c":25.46,"h":25.46,"l":25.445,"n":64,"o":25.45,"t":"2026-10-20T17:05:00Z","v":5236,"vw":25.451831},{"c":25.46,"h":25.47,"l":25.455,"n":109,"o":25.455,"t":"2026-10-20T17:10:00Z","v":18349,"vw":25.460691},{"c":25.46,"h":25.47,"l":25.46,"n":39,"o":25.46,"t":"2026-10-20T17:15:00Z","v":3432,"vw":25.460392},{"c":25.47,"h":25.47,"l":25.46,"n":82,"o":25.47,"t":"2026-10-20T17:20:00Z","v":6867,"vw":25.462435},{"c":25.46,"h":25.47,"l":25.44,"n":127,"o":25.47,"t":"2026-10-20T17:25:00Z","v":15099,"vw":25.454012},{"c":25.43,"h":25.46,"l":25.43,"n":87,"o":25.46,"t":"2026-10-20T17:30:00Z","v":7672,"vw":25.44882},{"c":25.435,"h":25.45,"l":25.43,"n":102,"o":25.43,"t":"2026-10-20T17:35:00Z","v":9501,"vw":25.439133},{"c":25.45,"h":25.45,"l":25.4245,"n":71,"o":25.445,"t":"2026-10-20T17:40:00Z","v":9557,"vw":25.438214},{"c":25.47,"h":25.47,"l":25.45,"n":97,"o":25.455,"t":"2026-10-20T17:45:00Z","v":6515,"vw":25.457451},{"c":25.4613,"h":25.475,"l":25.46,"n":87,"o":25.47,"t":"2026-10-20T17:50:00Z","v":11762,"vw":25.469663},{"c":25.46,"h":25.47,"l":25.45,"n":105,"o":25.47,"t":"2026-10-20T17:55:00Z","v":12725,"vw":25.456252},{"c":25.485,"h":25.49,"l":25.465,"n":72,"o":25.465,"t":"2026-10-20T18:00:00Z","v":6443,"vw":25.480652},{"c":25.505,"h":25.505,"l":25.485,"n":99,"o":25.485,"t":"2026-10-20T18:05:00Z","v":11743,"vw":25.492308},{"c":25.49,"h":25.515,"l":25.49,"n":88,"o":25.505,"t":"2026-10-20T18:10:00Z","v":8141,"vw":25.5026},{"c":25.46,"h":25.49,"l":25.455,"n":112,"o":25.49,"t":"2026-10-20T18:15:00Z","v":11282,"vw":25.471648},{"c":25.44,"h":25.46,"l":25.42,"n":128,"o":25.455,"t":"2026-10-20T18:20:00Z","v":12104,"vw":25.446862},{"c":25.425,"h":25.445,"l":25.4201,"n":111,"o":25.44,"t":"2026-10-20T18:25:00Z","v":14425,"vw":25.430934},{"c":25.435,"h":25.435,"l":25.425,"n":52,"o":25.425,"t":"2026-10-20T18:30:00Z","v":4506,"vw":25.431791},{"c":25.465,"h":25.4686,"l":25.435,"n":59,"o":25.435,"t":"2026-10-20T18:35:00Z","v":8889,"vw":25.454783},{"c":25.48,"h":25.48,"l":25.46,"n":79,"o":25.46,"t":"2026-10-20T18:40:00Z","v":8366,"vw":25.470478},{"c":25.465,"h":25.475,"l":25.46,"n":45,"o":25.47,"t":"2026-10-20T18:45:00Z","v":3893,"vw":25.467572},{"c":25.455,"h":25.465,"l":25.455,"n":72,"o":25.465,"t":"2026-10-20T18:50:00Z","v":5882,"vw":25.461176},{"c":25.455,"h":25.46,"l":25.45,"n":50,"o":25.455,"t":"2026-10-20T18:55:00Z","v":4412,"vw":25.454789},{"c":25.465,"h":25.475,"l":25.455,"n":94,"o":25.455,"t":"2026-10-20T19:00:00Z","v":12280,"vw":25.465267},{"c":25.46,"h":25.47,"l":25.46,"n":172,"o":25.465,"t":"2026-10-20T19:05:00Z","v":15777,"vw":25.464798},{"c":25.455,"h":25.465,"l":25.455,"n":84,"o":25.455,"t":"2026-10-20T19:10:00Z","v":10223,"vw":25.459601},{"c":25.465,"h":25.48,"l":25.46,"n":119,"o":25.46,"t":"2026-10-20T19:15:00Z","v":11334,"vw":25.467238},{"c":25.455,"h":25.485,"l":25.455,"n":242,"o":25.47,"t":"2026-10-20T19:20:00Z","v":30598,"vw":25.475179},{"c":25.465,"h":25.47,"l":25.455,"n":127,"o":25.455,"t":"2026-10-20T19:25:00Z","v":12472,"vw":25.460227},{"c":25.49,"h":25.49,"l":25.455,"n":321,"o":25.47,"t":"2026-10-20T19:30:00Z","v":100734,"vw":25.468204},{"c":25.44,"h":25.495,"l":25.42,"n":381,"o":25.495,"t":"2026-10-20T19:35:00Z","v":53172,"vw":25.449176},{"c":25.455,"h":25.46,"l":25.415,"n":796,"o":25.435,"t":"2026-10-20T19:40:00Z","v":178367,"vw":25.432923},{"c":25.49,"h":25.5,"l":25.455,"n":351,"o":25.455,"t":"2026-10-20T19:45:00Z","v":46481,"vw":25.482836},{"c":25.48,"h":25.505,"l":25.465,"n":507,"o":25.48,"t":"2026-10-20T19:50:00Z","v":59387,"vw":25.485355},{"c":25.48,"h":25.495,"l":25.455,"n":1304,"o":25.475,"t":"2026-10-20T19:55:00Z","v":178121,"vw":25.474622},{"c":25.49,"h":25.49,"l":25.49,"n":9,"o":25.49,"t":"2026-10-20T20:00:00Z","v":139530,"vw":25.49},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-20T20:15:00Z","v":200,"vw":25.49},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-20T21:15:00Z","v":105,"vw":25.6},{"c":25.48,"h":25.49,"l":25.48,"n":3,"o":25.49,"t":"2026-10-21T12:15:00Z","v":1109,"vw":25.480907},{"c":25.717,"h":25.717,"l":25.717,"n":1,"o":25.717,"t":"2026-10-21T12:55:00Z","v":500,"vw":25.717},{"c":25.5745,"h":25.5745,"l":25.5745,"n":1,"o":25.5745,"t":"2026-10-21T13:10:00Z","v":100,"vw":25.5745},{"c":25.49,"h":25.49,"l":25.49,"n":5,"o":25.49,"t":"2026-10-21T13:20:00Z","v":274,"vw":25.49},{"c":25.665,"h":25.69,"l":25.5007,"n":147,"o":25.53,"t":"2026-10-21T13:30:00Z","v":17790,"vw":25.58554},{"c":25.625,"h":25.7,"l":25.62,"n":262,"o":25.65,"t":"2026-10-21T13:35:00Z","v":26572,"vw":25.649665},{"c":25.685,"h":25.7,"l":25.625,"n":239,"o":25.625,"t":"2026-10-21T13:40:00Z","v":29931,"vw":25.677213},{"c":25.74,"h":25.76,"l":25.68,"n":169,"o":25.68,"t":"2026-10-21T13:45:00Z","v":14915,"vw":25.721986},{"c":25.68,"h":25.76,"l":25.67,"n":294,"o":25.74,"t":"2026-10-21T13:50:00Z","v":29625,"vw":25.723405},{"c":25.77,"h":25.77,"l":25.675,"n":155,"o":25.675,"t":"2026-10-21T13:55:00Z","v":14416,"vw":25.732325},{"c":25.82,"h":25.825,"l":25.74,"n":384,"o":25.77,"t":"2026-10-21T14:00:00Z","v":35149,"vw":25.78286},{"c":25.8,"h":25.8388,"l":25.785,"n":368,"o":25.82,"t":"2026-10-21T14:05:00Z","v":41383,"vw":25.812672},{"c":25.78,"h":25.815,"l":25.775,"n":277,"o":25.8,"t":"2026-10-21T14:10:00Z","v":26784,"vw":25.793615},{"c":25.795,"h":25.795,"l":25.76,"n":239,"o":25.78,"t":"2026-10-21T14:15:00Z","v":26932,"vw":25.774635},{"c":25.775,"h":25.81,"l":25.765,"n":227,"o":25.795,"t":"2026-10-21T14:20:00Z","v":20228,"vw":25.78379},{"c":25.78,"h":25.79,"l":25.75,"n":234,"o":25.775,"t":"2026-10-21T14:25:00Z","v":21130,"vw":25.765245},{"c":25.7699,"h":25.8,"l":25.76,"n":177,"o":25.79,"t":"2026-10-21T14:30:00Z","v":14159,"vw":25.785629},{"c":25.805,"h":25.81,"l":25.755,"n":216,"o":25.765,"t":"2026-10-21T14:35:00Z","v":17110,"vw":25.77344},{"c":25.795,"h":25.815,"l":25.785,"n":131,"o":25.81,"t":"2026-10-21T14:40:00Z","v":12286,"vw":25.80125},{"c":25.795,"h":25.81,"l":25.78,"n":146,"o":25.8,"t":"2026-10-21T14:45:00Z","v":13326,"vw":25.791799},{"c":25.785,"h":25.82,"l":25.785,"n":147,"o":25.8,"t":"2026-10-21T14:50:00Z","v":12079,"vw":25.803699},{"c":25.735,"h":25.78,"l":25.71,"n":257,"o":25.78,"t":"2026-10-21T14:55:00Z","v":22970,"vw":25.736171},{"c":25.74,"h":25.74,"l":25.7,"n":254,"o":25.735,"t":"2026-10-21T15:00:00Z","v":15492,"vw":25.724452},{"c":25.72,"h":25.745,"l":25.7,"n":196,"o":25.745,"t":"2026-10-21T15:05:00Z","v":17068,"vw":25.726757},{"c":25.72,"h":25.73,"l":25.685,"n":133,"o":25.7164,"t":"2026-10-21T15:10:00Z","v":14189,"vw":25.70788},{"c":25.735,"h":25.74,"l":25.7,"n":168,"o":25.71,"t":"2026-10-21T15:15:00Z","v":23639,"vw":25.723},{"c":25.745,"h":25.75,"l":25.725,"n":126,"o":25.735,"t":"2026-10-21T15:20:00Z","v":11674,"vw":25.73666},{"c":25.69,"h":25.745,"l":25.685,"n":223,"o":25.745,"t":"2026-10-21T15:25:00Z","v":33112,"vw":25.703018},{"c":25.685,"h":25.71,"l":25.665,"n":269,"o":25.695,"t":"2026-10-21T15:30:00Z","v":43720,"vw":25.692617},{"c":25.72,"h":25.73,"l":25.685,"n":135,"o":25.695,"t":"2026-10-21T15:35:00Z","v":12591,"vw":25.705552},{"c":25.74,"h":25.74,"l":25.72,"n":83,"o":25.72,"t":"2026-10-21T15:40:00Z","v":10841,"vw":25.732126},{"c":25.8,"h":25.8,"l":25.735,"n":152,"o":25.74,"t":"2026-10-21T15:45:00Z","v":111355,"vw":25.760488},{"c":25.82,"h":25.82,"l":25.8,"n":130,"o":25.8,"t":"2026-10-21T15:50:00Z","v":11801,"vw":25.811461},{"c":25.81,"h":25.82,"l":25.795,"n":109,"o":25.82,"t":"2026-10-21T15:55:00Z","v":9131,"vw":25.809355},{"c":25.8,"h":25.805,"l":25.79,"n":115,"o":25.805,"t":"2026-10-21T16:00:00Z","v":7714,"vw":25.796533},{"c":25.805,"h":25.815,"l":25.795,"n":112,"o":25.795,"t":"2026-10-21T16:05:00Z","v":7174,"vw":25.80635},{"c":25.82,"h":25.82,"l":25.805,"n":127,"o":25.805,"t":"2026-10-21T16:10:00Z","v":12967,"vw":25.81034},{"c":25.835,"h":25.835,"l":25.815,"n":103,"o":25.825,"t":"2026-10-21T16:15:00Z","v":7471,"vw":25.828172},{"c":25.825,"h":25.8475,"l":25.825,"n":126,"o":25.83,"t":"2026-10-21T16:20:00Z","v":11261,"vw":25.83539},{"c":25.84,"h":25.85,"l":25.8222,"n":106,"o":25.83,"t":"2026-10-21T16:25:00Z","v":9104,"vw":25.833053},{"c":25.84,"h":25.845,"l":25.835,"n":133,"o":25.845,"t":"2026-10-21T16:30:00Z","v":7836,"vw":25.840102},{"c":25.75,"h":25.835,"l":25.725,"n":305,"o":25.835,"t":"2026-10-21T16:35:00Z","v":25280,"vw":25.787053},{"c":25.795,"h":25.81,"l":25.74,"n":192,"o":25.75,"t":"2026-10-21T16:40:00Z","v":18184,"vw":25.773806},{"c":25.78,"h":25.79,"l":25.76,"n":116,"o":25.78,"t":"2026-10-21T16:45:00Z","v":11047,"vw":25.768488},{"c":25.785,"h":25.79,"l":25.765,"n":105,"o":25.78,"t":"2026-10-21T16:50:00Z","v":7077,"vw":25.77705},{"c":25.8,"h":25.8,"l":25.785,"n":146,"o":25.79,"t":"2026-10-21T16:55:00Z","v":9528,"vw":25.790584},{"c":25.8,"h":25.81,"l":25.79,"n":115,"o":25.795,"t":"2026-10-21T17:00:00Z","v":8054,"vw":25.799603},{"c":25.8,"h":25.81,"l":25.785,"n":85,"o":25.81,"t":"2026-10-21T17:05:00Z","v":5834,"vw":25.793164},{"c":25.805,"h":25.81,"l":25.795,"n":118,"o":25.8,"t":"2026-10-21T17:10:00Z","v":8235,"vw":25.804046},{"c":25.825,"h":25.8261,"l":25.81,"n":84,"o":25.81,"t":"2026-10-21T17:15:00Z","v":6043,"vw":25.820412},{"c":25.82,"h":25.83,"l":25.81,"n":242,"o":25.825,"t":"2026-10-21T17:20:00Z","v":15218,"vw":25.820886},{"c":25.84,"h":25.845,"l":25.805,"n":129,"o":25.82,"t":"2026-10-21T17:25:00Z","v":20456,"vw":25.823279},{"c":25.86,"h":25.87,"l":25.83,"n":95,"o":25.8301,"t":"2026-10-21T17:30:00Z","v":11732,"vw":25.847315},{"c":25.8895,"h":25.89,"l":25.86,"n":121,"o":25.86,"t":"2026-10-21T17:35:00Z","v":10748,"vw":25.871199},{"c":25.87,"h":25.8899,"l":25.87,"n":119,"o":25.88,"t":"2026-10-21T17:40:00Z","v":9028,"vw":25.875234},{"c":25.87,"h":25.88,"l":25.87,"n":64,"o":25.88,"t":"2026-10-21T17:45:00Z","v":5891,"vw":25.871627}],"history":[{"c":17.11,"h":17.38,"l":17.1,"n":11795,"o":17.27,"t":"2024-10-21T04:00:00Z","v":3147036,"vw":17.165959},{"c":17.11,"h":17.2,"l":17.0706,"n":7682,"o":17.08,"t":"2024-10-22T04:00:00Z","v":1447093,"vw":17.118397},{"c":17.06,"h":17.17,"l":16.93,"n":9533,"o":17.1,"t":"2024-10-23T04:00:00Z","v":1332119,"vw":17.025789},{"c":17.1,"h":17.19,"l":17.02,"n":9961,"o":17.07,"t":"2024-10-24T04:00:00Z","v":2121410,"vw":17.10813},{"c":16.93,"h":17.11,"l":16.87,"n":14111,"o":17,"t":"2024-10-25T04:00:00Z","v":2708845,"vw":16.971683},{"c":16.76,"h":16.88,"l":16.68,"n":10917,"o":16.88,"t":"2024-10-28T04:00:00Z","v":2406110,"vw":16.75311},{"c":16.75,"h":16.83,"l":16.54,"n":17828,"o":16.78,"t":"2024-10-29T04:00:00Z","v":3241392,"vw":16.701298},{"c":16.77,"h":16.9,"l":16.67,"n":10727,"o":16.9,"t":"2024-10-30T04:00:00Z","v":2841943,"vw":16.747474},{"c":16.27,"h":16.5,"l":16.21,"n":19230,"o":16.5,"t":"2024-10-31T04:00:00Z","v":3764904,"vw":16.304735},{"c":16.39,"h":16.52,"l":16.26,"n":13712,"o":16.29,"t":"2024-11-01T04:00:00Z","v":3356474,"vw":16.355354},{"c":16.71,"h":16.945,"l":16.28,"n":23968,"o":16.31,"t":"2024-11-04T05:00:00Z","v":5005082,"vw":16.783046},{"c":16.92,"h":16.975,"l":16.705,"n":23285,"o":16.78,"t":"2024-11-05T05:00:00Z","v":4347039,"vw":16.880253},{"c":17.43,"h":17.67,"l":17.28,"n":29771,"o":17.38,"t":"2024-11-06T05:00:00Z","v":5821289,"vw":17.499057},{"c":17.78,"h":17.9,"l":17.36,"n":30662,"o":17.42,"t":"2024-11-07T05:00:00Z","v":6235285,"vw":17.685445},{"c":17.28,"h":18.05,"l":17.17,"n":28143,"o":17.8,"t":"2024-11-08T05:00:00Z","v":5878533,"vw":17.32165},{"c":17.31,"h":17.535,"l":17.15,"n":18047,"o":17.26,"t":"2024-11-11T05:00:00Z","v":4324986,"vw":17.295641},{"c":16.9,"h":17.344,"l":16.84,"n":15669,"o":17.22,"t":"2024-11-12T05:00:00Z","v":3253437,"vw":16.959814},{"c":16.95,"h":17.09,"l":16.795,"n":20044,"o":16.995,"t":"2024-11-13T05:00:00Z","v":4703729,"vw":16.968264},{"c":17.14,"h":17.18,"l":16.98,"n":10938,"o":17.02,"t":"2024-11-14T05:00:00Z","v":2629094,"vw":17.065487},{"c":17.18,"h":17.3,"l":17.0708,"n":15888,"o":17.1,"t":"2024-11-15T05:00:00Z","v":3250574,"vw":17.197513},{"c":17.47,"h":17.5,"l":17.195,"n":20399,"o":17.22,"t":"2024-11-18T05:00:00Z","v":3609607,"vw":17.349981},{"c":17.43,"h":17.475,"l":17.3,"n":13699,"o":17.41,"t":"2024-11-19T05:00:00Z","v":2908864,"vw":17.387268},{"c":17.56,"h":17.625,"l":17.38,"n":15243,"o":17.48,"t":"2024-11-20T05:00:00Z","v":3325849,"vw":17.500228},{"c":17.82,"h":17.88,"l":17.57,"n":16769,"o":17.62,"t":"2024-11-21T05:00:00Z","v":3508234,"vw":17.769462},{"c":17.94,"h":18.02,"l":17.79,"n":11998,"o":17.8,"t":"2024-11-22T05:00:00Z","v":2224872,"vw":17.938317},{"c":17.57,"h":18.01,"l":17.54,"n":12728,"o":17.94,"t":"2024-11-25T05:00:00Z","v":2101655,"vw":17.663481},{"c":17.67,"h":17.79,"l":17.52,"n":18417,"o":17.66,"t":"2024-11-26T05:00:00Z","v":3687881,"vw":17.689789},{"c":18.09,"h":18.3,"l":17.685,"n":19615,"o":17.71,"t":"2024-11-27T05:00:00Z","v":2825850,"vw":18.110168},{"c":18.67,"h":18.83,"l":18.13,"n":13374,"o":18.13,"t":"2024-11-29T05:00:00Z","v":2985644,"vw":18.643028},{"c":18.31,"h":18.67,"l":18.24,"n":19408,"o":18.65,"t":"2024-12-02T05:00:00Z","v":3033058,"vw":18.329186},{"c":18.57,"h":18.58,"l":18.24,"n":15328,"o":18.34,"t":"2024-12-03T05:00:00Z","v":2616936,"vw":18.384275},{"c":18.16,"h":18.555,"l":18.08,"n":14681,"o":18.55,"t":"2024-12-04T05:00:00Z","v":2625595,"vw":18.230381},{"c":18.44,"h":18.5,"l":18.16,"n":12141,"o":18.2,"t":"2024-12-05T05:00:00Z","v":2915937,"vw":18.315931},{"c":18.18,"h":18.49,"l":17.97,"n":16876,"o":18.41,"t":"2024-12-06T05:00:00Z","v":3181615,"vw":18.153841},{"c":17.89,"h":18.4,"l":17.87,"n":11865,"o":18.22,"t":"2024-12-09T05:00:00Z","v":2624234,"vw":17.997888},{"c":17.63,"h":17.98,"l":17.62,"n":15093,"o":17.89,"t":"2024-12-10T05:00:00Z","v":5390684,"vw":17.747683},{"c":17.89,"h":18.04,"l":17.73,"n":16953,"o":17.8,"t":"2024-12-11T05:00:00Z","v":3142880,"vw":17.850747},{"c":18.05,"h":18.13,"l":17.93,"n":11838,"o":18.04,"t":"2024-12-12T05:00:00Z","v":2056411,"vw":18.055704},{"c":17.86,"h":18.11,"l":17.75,"n":14238,"o":18.11,"t":"2024-12-13T05:00:00Z","v":6649539,"vw":17.854194},{"c":17.55,"h":17.85,"l":17.52,"n":11673,"o":17.78,"t":"2024-12-16T05:00:00Z","v":2023059,"vw":17.596306},{"c":17.44,"h":17.5,"l":17.26,"n":12644,"o":17.35,"t":"2024-12-17T05:00:00Z","v":7694195,"vw":17.418058},{"c":16.97,"h":17.5,"l":16.85,"n":26858,"o":17.32,"t":"2024-12-18T05:00:00Z","v":4520632,"vw":17.075641},{"c":16.98,"h":17.3299,"l":16.68,"n":25804,"o":17.21,"t":"2024-12-19T05:00:00Z","v":4957716,"vw":16.880359},{"c":16.94,"h":17.185,"l":16.78,"n":23178,"o":16.8,"t":"2024-12-20T05:00:00Z","v":6131926,"vw":16.981256},{"c":16.91,"h":17.02,"l":16.78,"n":16871,"o":16.99,"t":"2024-12-23T05:00:00Z","v":3064485,"vw":16.890779},{"c":17.13,"h":17.17,"l":16.881,"n":9246,"o":17,"t":"2024-12-24T05:00:00Z","v":1809367,"vw":17.04214},{"c":16.84,"h":17.18,"l":16.77,"n":20215,"o":17.13,"t":"2024-12-26T05:00:00Z","v":3240582,"vw":16.894981},{"c":16.77,"h":16.965,"l":16.69,"n":15358,"o":16.91,"t":"2024-12-27T05:00:00Z","v":2704654,"vw":16.793792},{"c":16.83,"h":16.89,"l":16.53,"n":18544,"o":16.84,"t":"2024-12-30T05:00:00Z","v":2752213,"vw":16.762244},{"c":17.08,"h":17.27,"l":16.87,"n":13799,"o":16.9,"t":"2024-12-31T05:00:00Z","v":2072579,"vw":17.097065},{"c":17.32,"h":17.38,"l":17.05,"n":17953,"o":17.11,"t":"2025-01-02T05:00:00Z","v":5851995,"vw":17.270938},{"c":17.38,"h":17.44,"l":17.25,"n":11918,"o":17.4,"t":"2025-01-03T05:00:00Z","v":4553252,"vw":17.358528},{"c":17.58,"h":17.69,"l":17.4,"n":15706,"o":17.46,"t":"2025-01-06T05:00:00Z","v":3163622,"vw":17.567772},{"c":17.63,"h":17.79,"l":17.59,"n":17251,"o":17.74,"t":"2025-01-07T05:00:00Z","v":3045538,"vw":17.696261},{"c":18.73,"h":18.8,"l":17.71,"n":46630,"o":17.87,"t":"2025-01-08T05:00:00Z","v":9166142,"vw":18.581528},{"c":18.88,"h":19.31,"l":18.81,"n":32362,"o":19,"t":"2025-01-10T05:00:00Z","v":5323624,"vw":18.970739},{"c":19.01,"h":19.1931,"l":18.87,"n":20118,"o":19.18,"t":"2025-01-13T05:00:00Z","v":3073019,"vw":19.022271},{"c":19.4,"h":19.6,"l":19.05,"n":28030,"o":19.15,"t":"2025-01-14T05:00:00Z","v":4682136,"vw":19.362879},{"c":19.35,"h":19.66,"l":19.35,"n":22740,"o":19.55,"t":"2025-01-15T05:00:00Z","v":4173736,"vw":19.483015},{"c":20.16,"h":20.29,"l":19.4,"n":35290,"o":19.49,"t":"2025-01-16T05:00:00Z","v":5192326,"vw":20.055456},{"c":20.06,"h":20.35,"l":20.02,"n":25385,"o":20.14,"t":"2025-01-17T05:00:00Z","v":3015180,"vw":20.117851},{"c":20.57,"h":20.8,"l":20.1581,"n":24914,"o":20.23,"t":"2025-01-21T05:00:00Z","v":4023002,"vw":20.592648},{"c":20.59,"h":21,"l":20.58,"n":28311,"o":20.7,"t":"2025-01-22T05:00:00Z","v":4392761,"vw":20.768888},{"c":20.57,"h":20.8791,"l":20.46,"n":17317,"o":20.64,"t":"2025-01-23T05:00:00Z","v":3253703,"vw":20.541555},{"c":20.39,"h":20.755,"l":20.33,"n":15071,"o":20.62,"t":"2025-01-24T05:00:00Z","v":2626657,"vw":20.440315},{"c":20.17,"h":20.32,"l":19.88,"n":25293,"o":20.3,"t":"2025-01-27T05:00:00Z","v":3383942,"vw":20.118098},{"c":20.52,"h":20.52,"l":20.18,"n":27812,"o":20.3,"t":"2025-01-28T05:00:00Z","v":4845833,"vw":20.372129},{"c":20.64,"h":20.73,"l":20.47,"n":24593,"o":20.55,"t":"2025-01-29T05:00:00Z","v":3724135,"vw":20.615373},{"c":20.96,"h":20.96,"l":20.44,"n":39532,"o":20.75,"t":"2025-01-30T05:00:00Z","v":14128367,"vw":20.832704},{"c":19.8,"h":20.4299,"l":19.79,"n":41379,"o":20.38,"t":"2025-01-31T05:00:00Z","v":7832895,"vw":19.982629},{"c":19.9,"h":20.105,"l":19.45,"n":25295,"o":19.55,"t":"2025-02-03T05:00:00Z","v":4229209,"vw":19.842304},{"c":20.1,"h":20.19,"l":19.79,"n":36884,"o":19.89,"t":"2025-02-04T05:00:00Z","v":4544542,"vw":20.093543},{"c":20.29,"h":20.35,"l":20.04,"n":20431,"o":20.04,"t":"2025-02-05T05:00:00Z","v":3120338,"vw":20.221106},{"c":20.01,"h":20.38,"l":19.92,"n":27216,"o":20.29,"t":"2025-02-06T05:00:00Z","v":4727658,"vw":20.0943},{"c":19.4,"h":20.17,"l":19.2501,"n":58419,"o":20.17,"t":"2025-02-07T05:00:00Z","v":8026328,"vw":19.471418},{"c":19.75,"h":19.89,"l":19.465,"n":23364,"o":19.66,"t":"2025-02-10T05:00:00Z","v":6507491,"vw":19.755105},{"c":19.72,"h":19.77,"l":19.41,"n":17020,"o":19.76,"t":"2025-02-11T05:00:00Z","v":2483562,"vw":19.600428},{"c":19.37,"h":19.8051,"l":19.35,"n":19953,"o":19.56,"t":"2025-02-12T05:00:00Z","v":2933612,"vw":19.525514},{"c":19.54,"h":19.695,"l":19.42,"n":15158,"o":19.58,"t":"2025-02-13T05:00:00Z","v":3249298,"vw":19.54849},{"c":19.8,"h":19.97,"l":19.56,"n":13402,"o":19.74,"t":"2025-02-14T05:00:00Z","v":2197355,"vw":19.826776},{"c":20.36,"h":20.42,"l":19.925,"n":19302,"o":19.94,"t":"2025-02-18T05:00:00Z","v":2831694,"vw":20.320838},{"c":20.47,"h":20.6,"l":20.25,"n":13198,"o":20.29,"t":"2025-02-19T05:00:00Z","v":1761905,"vw":20.452983},{"c":20.62,"h":20.63,"l":20.26,"n":18431,"o":20.51,"t":"2025-02-20T05:00:00Z","v":2679997,"vw":20.453508},{"c":20.48,"h":20.77,"l":20.295,"n":23137,"o":20.77,"t":"2025-02-21T05:00:00Z","v":3848001,"vw":20.4861},{"c":20.29,"h":20.55,"l":19.8705,"n":24167,"o":20.55,"t":"2025-02-24T05:00:00Z","v":3249093,"vw":20.217713},{"c":20.11,"h":20.3,"l":19.81,"n":20926,"o":20.3,"t":"2025-02-25T05:00:00Z","v":3539040,"vw":20.016896},{"c":20.11,"h":20.28,"l":19.885,"n":19909,"o":20.12,"t":"2025-02-26T05:00:00Z","v":2943793,"vw":20.084012},{"c":19.96,"h":20.25,"l":19.82,"n":18230,"o":20.25,"t":"2025-02-27T05:00:00Z","v":2757885,"vw":20.032095},{"c":20.34,"h":20.37,"l":19.84,"n":12991,"o":19.84,"t":"2025-02-28T05:00:00Z","v":2521132,"vw":20.232686},{"c":19.95,"h":20.58,"l":19.86,"n":20433,"o":20.4,"t":"2025-03-03T05:00:00Z","v":3144283,"vw":20.097466},{"c":19.3,"h":19.87,"l":19,"n":42111,"o":19.845,"t":"2025-03-04T05:00:00Z","v":6647660,"vw":19.230315},{"c":18.95,"h":19.26,"l":18.76,"n":30177,"o":19.23,"t":"2025-03-05T05:00:00Z","v":4432176,"vw":18.987739},{"c":19,"h":19.1791,"l":18.5,"n":30281,"o":18.88,"t":"2025-03-06T05:00:00Z","v":4216753,"vw":18.942728},{"c":19.35,"h":19.69,"l":18.96,"n":22544,"o":18.96,"t":"2025-03-07T05:00:00Z","v":3307436,"vw":19.343977},{"c":19.43,"h":19.54,"l":19.2,"n":23056,"o":19.25,"t":"2025-03-10T04:00:00Z","v":3360361,"vw":19.403556},{"c":19.32,"h":19.7399,"l":19.03,"n":21541,"o":19.55,"t":"2025-03-11T04:00:00Z","v":3307811,"vw":19.305017},{"c":19.56,"h":19.87,"l":19.4,"n":19398,"o":19.4,"t":"2025-03-12T04:00:00Z","v":2614045,"vw":19.668566},{"c":19.26,"h":19.795,"l":19.25,"n":34777,"o":19.51,"t":"2025-03-13T04:00:00Z","v":5647498,"vw":19.349772},{"c":19.71,"h":19.795,"l":19.21,"n":17103,"o":19.3,"t":"2025-03-14T04:00:00Z","v":2942069,"vw":19.669883},{"c":19.96,"h":20.105,"l":19.64,"n":19614,"o":19.64,"t":"2025-03-17T04:00:00Z","v":2981566,"vw":19.990093},{"c":19.94,"h":20.11,"l":19.845,"n":14167,"o":20.08,"t":"2025-03-18T04:00:00Z","v":1527915,"vw":19.919761},{"c":20.19,"h":20.28,"l":19.94,"n":19567,"o":20.04,"t":"2025-03-19T04:00:00Z","v":2953912,"vw":20.109038},{"c":20.24,"h":20.295,"l":20.005,"n":21253,"o":20.19,"t":"2025-03-20T04:00:00Z","v":2580151,"vw":20.188978},{"c":19.97,"h":20.26,"l":19.85,"n":16015,"o":20.24,"t":"2025-03-21T04:00:00Z","v":10276377,"vw":19.971786},{"c":20.17,"h":20.28,"l":20.015,"n":14102,"o":20.015,"t":"2025-03-24T04:00:00Z","v":1697370,"vw":20.162493},{"c":20.18,"h":20.3199,"l":20.13,"n":9466,"o":20.2,"t":"2025-03-25T04:00:00Z","v":1522586,"vw":20.18754},{"c":20.38,"h":20.47,"l":20.27,"n":14456,"o":20.35,"t":"2025-03-26T04:00:00Z","v":2119982,"vw":20.387945},{"c":20.09,"h":20.39,"l":20.08,"n":21540,"o":20.31,"t":"2025-03-27T04:00:00Z","v":2591369,"vw":20.155473},{"c":20.21,"h":20.22,"l":19.97,"n":12849,"o":20.15,"t":"2025-03-28T04:00:00Z","v":1813354,"vw":20.105661},{"c":20,"h":20.24,"l":19.93,"n":13396,"o":20.07,"t":"2025-03-31T04:00:00Z","v":2142964,"vw":20.033744},{"c":20.13,"h":20.16,"l":19.805,"n":14339,"o":19.97,"t":"2025-04-01T04:00:00Z","v":2000561,"vw":19.989594},{"c":20.28,"h":20.35,"l":19.9723,"n":14688,"o":20.18,"t":"2025-04-02T04:00:00Z","v":2027585,"vw":20.224782},{"c":19.24,"h":19.75,"l":19.16,"n":35928,"o":19.59,"t":"2025-04-03T04:00:00Z","v":5895914,"vw":19.352949},{"c":17.34,"h":18.82,"l":17.22,"n":74037,"o":18.7,"t":"2025-04-04T04:00:00Z","v":10637264,"vw":17.689735},{"c":16.47,"h":17.4698,"l":15.94,"n":59164,"o":16.83,"t":"2025-04-07T04:00:00Z","v":8130826,"vw":16.439717},{"c":16.03,"h":17.3499,"l":15.84,"n":41952,"o":17.24,"t":"2025-04-08T04:00:00Z","v":7020305,"vw":16.454706},{"c":17.16,"h":17.39,"l":15.575,"n":54866,"o":15.9,"t":"2025-04-09T04:00:00Z","v":7723149,"vw":16.495979},{"c":16.6,"h":17.25,"l":16.12,"n":48276,"o":17.25,"t":"2025-04-10T04:00:00Z","v":7166981,"vw":16.528993},{"c":16.78,"h":16.82,"l":16.04,"n":24620,"o":16.64,"t":"2025-04-11T04:00:00Z","v":3858319,"vw":16.476323},{"c":17.17,"h":17.25,"l":16.865,"n":32955,"o":17.2,"t":"2025-04-14T04:00:00Z","v":4319622,"vw":17.102984},{"c":17.46,"h":17.705,"l":17.1,"n":16373,"o":17.1,"t":"2025-04-15T04:00:00Z","v":2553029,"vw":17.465821},{"c":17.5,"h":17.79,"l":17.25,"n":19962,"o":17.65,"t":"2025-04-16T04:00:00Z","v":2642144,"vw":17.524079},{"c":17.74,"h":17.93,"l":17.585,"n":19425,"o":17.6,"t":"2025-04-17T04:00:00Z","v":2800330,"vw":17.769257},{"c":17.33,"h":17.68,"l":17.02,"n":17752,"o":17.605,"t":"2025-04-21T04:00:00Z","v":2558369,"vw":17.23941},{"c":17.75,"h":17.81,"l":17.439,"n":15231,"o":17.54,"t":"2025-04-22T04:00:00Z","v":2454932,"vw":17.643193},{"c":17.66,"h":18.17,"l":17.545,"n":23301,"o":18.02,"t":"2025-04-23T04:00:00Z","v":3332013,"vw":17.804541},{"c":18.2,"h":18.225,"l":17.68,"n":21833,"o":17.86,"t":"2025-04-24T04:00:00Z","v":3021381,"vw":17.994881},{"c":18.28,"h":18.29,"l":18.02,"n":10561,"o":18.1,"t":"2025-04-25T04:00:00Z","v":1905153,"vw":18.204718},{"c":18.31,"h":18.35,"l":18.1,"n":23258,"o":18.25,"t":"2025-04-28T04:00:00Z","v":2533936,"vw":18.229693},{"c":18.09,"h":18.34,"l":17.98,"n":16795,"o":18.3,"t":"2025-04-29T04:00:00Z","v":3329024,"vw":18.093844},{"c":17.46,"h":18.0265,"l":17.21,"n":29959,"o":17.82,"t":"2025-04-30T04:00:00Z","v":5305598,"vw":17.37165},{"c":16.71,"h":17.265,"l":16.69,"n":33487,"o":17,"t":"2025-05-01T04:00:00Z","v":5337930,"vw":16.92597},{"c":16.63,"h":17.025,"l":16.59,"n":34025,"o":16.94,"t":"2025-05-02T04:00:00Z","v":6191768,"vw":16.74806},{"c":16.17,"h":16.4,"l":16.045,"n":25201,"o":16.3,"t":"2025-05-05T04:00:00Z","v":4760218,"vw":16.163801},{"c":16.23,"h":16.3,"l":15.895,"n":24422,"o":16.19,"t":"2025-05-06T04:00:00Z","v":3818850,"vw":16.101287},{"c":16.71,"h":16.825,"l":16.265,"n":20892,"o":16.3502,"t":"2025-05-07T04:00:00Z","v":3548101,"vw":16.63987},{"c":16.94,"h":17.24,"l":16.83,"n":27230,"o":17,"t":"2025-05-08T04:00:00Z","v":5011452,"vw":17.022727},{"c":16.44,"h":16.97,"l":16.35,"n":36079,"o":16.97,"t":"2025-05-09T04:00:00Z","v":6131452,"vw":16.527336},{"c":17.13,"h":17.18,"l":16.665,"n":27014,"o":17.02,"t":"2025-05-12T04:00:00Z","v":4772531,"vw":17.036503},{"c":17.58,"h":17.7,"l":17.18,"n":17654,"o":17.3,"t":"2025-05-13T04:00:00Z","v":2866377,"vw":17.539127},{"c":17.41,"h":17.65,"l":17.3334,"n":16465,"o":17.62,"t":"2025-05-14T04:00:00Z","v":2602288,"vw":17.426685},{"c":17.28,"h":17.52,"l":17.07,"n":14818,"o":17.41,"t":"2025-05-15T04:00:00Z","v":2147772,"vw":17.198407},{"c":17.25,"h":17.37,"l":17.07,"n":12531,"o":17.2,"t":"2025-05-16T04:00:00Z","v":2112448,"vw":17.187159},{"c":17.06,"h":17.11,"l":16.89,"n":15954,"o":17.04,"t":"2025-05-19T04:00:00Z","v":2608877,"vw":17.00599},{"c":17,"h":17.15,"l":16.93,"n":8637,"o":17.05,"t":"2025-05-20T04:00:00Z","v":1237283,"vw":17.019605},{"c":16.65,"h":17.06,"l":16.64,"n":16210,"o":17,"t":"2025-05-21T04:00:00Z","v":2381751,"vw":16.730332},{"c":16.62,"h":16.73,"l":16.43,"n":11422,"o":16.58,"t":"2025-05-22T04:00:00Z","v":1678323,"vw":16.596197},{"c":16.74,"h":16.76,"l":16.475,"n":11935,"o":16.48,"t":"2025-05-23T04:00:00Z","v":1561547,"vw":16.661021},{"c":16.88,"h":16.97,"l":16.76,"n":14982,"o":16.94,"t":"2025-05-27T04:00:00Z","v":2245760,"vw":16.857406},{"c":16.7,"h":17,"l":16.63,"n":12385,"o":16.91,"t":"2025-05-28T04:00:00Z","v":2088574,"vw":16.742288},{"c":16.6,"h":16.61,"l":16.36,"n":17828,"o":16.59,"t":"2025-05-29T04:00:00Z","v":2732981,"vw":16.515567},{"c":16.54,"h":16.635,"l":16.46,"n":13406,"o":16.6,"t":"2025-05-30T04:00:00Z","v":2703547,"vw":16.535866},{"c":16.81,"h":16.855,"l":16.46,"n":17159,"o":16.65,"t":"2025-06-02T04:00:00Z","v":2480650,"vw":16.727752},{"c":17.15,"h":17.19,"l":16.68,"n":19792,"o":16.82,"t":"2025-06-03T04:00:00Z","v":2587001,"vw":17.062282},{"c":16.82,"h":17.36,"l":16.8,"n":18110,"o":17.12,"t":"2025-06-04T04:00:00Z","v":3428531,"vw":17.008664},{"c":17.08,"h":17.08,"l":16.76,"n":16471,"o":16.82,"t":"2025-06-05T04:00:00Z","v":2377820,"vw":16.946377},{"c":17.44,"h":17.53,"l":17.2,"n":13665,"o":17.21,"t":"2025-06-06T04:00:00Z","v":2704886,"vw":17.437243},{"c":17.4,"h":17.6454,"l":17.4,"n":14971,"o":17.6,"t":"2025-06-09T04:00:00Z","v":2459084,"vw":17.526936},{"c":17.67,"h":17.86,"l":17.525,"n":27026,"o":17.64,"t":"2025-06-10T04:00:00Z","v":4162664,"vw":17.747554},{"c":17.87,"h":17.91,"l":17.57,"n":17446,"o":17.85,"t":"2025-06-11T04:00:00Z","v":2896929,"vw":17.7648},{"c":17.88,"h":17.929,"l":17.72,"n":12506,"o":17.82,"t":"2025-06-12T04:00:00Z","v":2695316,"vw":17.856188},{"c":18.05,"h":18.24,"l":17.9,"n":27515,"o":18.24,"t":"2025-06-13T04:00:00Z","v":4009608,"vw":18.07801},{"c":17.86,"h":18.34,"l":17.66,"n":22348,"o":18.25,"t":"2025-06-16T04:00:00Z","v":4310383,"vw":17.836461},{"c":17.74,"h":18.275,"l":17.68,"n":24716,"o":17.85,"t":"2025-06-17T04:00:00Z","v":3589594,"vw":17.915787},{"c":18.41,"h":18.84,"l":17.935,"n":48427,"o":18.01,"t":"2025-06-18T04:00:00Z","v":7345208,"vw":18.511585},{"c":18.44,"h":18.61,"l":18.285,"n":21106,"o":18.5,"t":"2025-06-20T04:00:00Z","v":7511565,"vw":18.434292},{"c":18.25,"h":18.635,"l":18.14,"n":15098,"o":18.48,"t":"2025-06-23T04:00:00Z","v":2127691,"vw":18.370938},{"c":18.12,"h":18.35,"l":17.9901,"n":22156,"o":18.17,"t":"2025-06-24T04:00:00Z","v":3645546,"vw":18.153332},{"c":17.95,"h":18.23,"l":17.61,"n":33918,"o":18.16,"t":"2025-06-25T04:00:00Z","v":5284704,"vw":17.898685},{"c":18.26,"h":18.27,"l":17.96,"n":14779,"o":18.01,"t":"2025-06-26T04:00:00Z","v":2153224,"vw":18.170102},{"c":18.26,"h":18.335,"l":18.1445,"n":12411,"o":18.26,"t":"2025-06-27T04:00:00Z","v":1649451,"vw":18.242319},{"c":18.32,"h":18.34,"l":18.03,"n":10965,"o":18.34,"t":"2025-06-30T04:00:00Z","v":2450599,"vw":18.258216},{"c":18.08,"h":18.39,"l":18.025,"n":17430,"o":18.39,"t":"2025-07-01T04:00:00Z","v":2582513,"vw":18.149348},{"c":18.39,"h":18.525,"l":18.05,"n":23724,"o":18.09,"t":"2025-07-02T04:00:00Z","v":2692109,"vw":18.337404},{"c":18.48,"h":18.56,"l":18.34,"n":9536,"o":18.36,"t":"2025-07-03T04:00:00Z","v":1511746,"vw":18.454868},{"c":18.36,"h":18.55,"l":18.225,"n":20863,"o":18.55,"t":"2025-07-07T04:00:00Z","v":1731315,"vw":18.35812},{"c":18.58,"h":18.69,"l":18.25,"n":15646,"o":18.35,"t":"2025-07-08T04:00:00Z","v":2025453,"vw":18.562457},{"c":18.67,"h":18.67,"l":18.49,"n":14189,"o":18.58,"t":"2025-07-09T04:00:00Z","v":2504116,"vw":18.599522},{"c":18.76,"h":18.83,"l":18.6,"n":14304,"o":18.6,"t":"2025-07-10T04:00:00Z","v":2415866,"vw":18.740473},{"c":18.88,"h":18.95,"l":18.6333,"n":11293,"o":18.67,"t":"2025-07-11T04:00:00Z","v":2001604,"vw":18.83395},{"c":18.73,"h":18.94,"l":18.575,"n":11975,"o":18.94,"t":"2025-07-14T04:00:00Z","v":2382602,"vw":18.729493},{"c":18.7,"h":18.72,"l":18.55,"n":8645,"o":18.62,"t":"2025-07-15T04:00:00Z","v":1463587,"vw":18.660495},{"c":18.675,"h":18.86,"l":18.485,"n":19566,"o":18.86,"t":"2025-07-16T04:00:00Z","v":2752160,"vw":18.629612},{"c":18.75,"h":18.815,"l":18.521,"n":9229,"o":18.68,"t":"2025-07-17T04:00:00Z","v":1336674,"vw":18.733782},{"c":18.91,"h":19.165,"l":18.775,"n":23976,"o":18.83,"t":"2025-07-18T04:00:00Z","v":3624116,"vw":18.950406},{"c":18.55,"h":19.1199,"l":18.455,"n":22700,"o":19.03,"t":"2025-07-21T04:00:00Z","v":3366450,"vw":18.58871},{"c":18.59,"h":18.84,"l":18.575,"n":10691,"o":18.59,"t":"2025-07-22T04:00:00Z","v":1417343,"vw":18.672873},{"c":18.69,"h":18.72,"l":18.57,"n":9060,"o":18.68,"t":"2025-07-23T04:00:00Z","v":1325002,"vw":18.652337},{"c":18.93,"h":19.015,"l":18.595,"n":16479,"o":18.68,"t":"2025-07-24T04:00:00Z","v":2531963,"vw":18.906987},{"c":18.68,"h":18.8899,"l":18.53,"n":18603,"o":18.85,"t":"2025-07-25T04:00:00Z","v":3411404,"vw":18.655713},{"c":18.46,"h":18.84,"l":18.4,"n":20108,"o":18.84,"t":"2025-07-28T04:00:00Z","v":3943824,"vw":18.529907},{"c":18.73,"h":18.77,"l":18.485,"n":11852,"o":18.55,"t":"2025-07-29T04:00:00Z","v":2269587,"vw":18.672287},{"c":18.69,"h":18.85,"l":18.505,"n":12922,"o":18.85,"t":"2025-07-30T04:00:00Z","v":2344876,"vw":18.643408},{"c":18.25,"h":18.455,"l":18.12,"n":19180,"o":18.15,"t":"2025-07-31T04:00:00Z","v":2644400,"vw":18.304386},{"c":18,"h":18.09,"l":17.74,"n":15899,"o":18,"t":"2025-08-01T04:00:00Z","v":2307360,"vw":17.948228},{"c":17.93,"h":18.09,"l":17.785,"n":18287,"o":17.98,"t":"2025-08-04T04:00:00Z","v":2897331,"vw":17.948216},{"c":17.76,"h":18.04,"l":17.7,"n":21420,"o":17.93,"t":"2025-08-05T04:00:00Z","v":3665430,"vw":17.804182},{"c":17.86,"h":18.11,"l":17.75,"n":14700,"o":17.81,"t":"2025-08-06T04:00:00Z","v":2312630,"vw":17.904787},{"c":17.87,"h":18.27,"l":17.85,"n":17926,"o":18,"t":"2025-08-07T04:00:00Z","v":3460643,"vw":18.032422},{"c":17.86,"h":18.2429,"l":17.4,"n":32601,"o":17.8,"t":"2025-08-08T04:00:00Z","v":4852890,"vw":17.896218},{"c":17.71,"h":18.09,"l":17.65,"n":23964,"o":18,"t":"2025-08-11T04:00:00Z","v":3547797,"vw":17.839367},{"c":17.66,"h":17.89,"l":17.525,"n":15090,"o":17.815,"t":"2025-08-12T04:00:00Z","v":2236586,"vw":17.648483},{"c":17.78,"h":17.83,"l":17.51,"n":29302,"o":17.71,"t":"2025-08-13T04:00:00Z","v":4813812,"vw":17.732104},{"c":17.7,"h":17.91,"l":17.63,"n":16377,"o":17.86,"t":"2025-08-14T04:00:00Z","v":3667594,"vw":17.723788},{"c":17.52,"h":17.8,"l":17.52,"n":11134,"o":17.69,"t":"2025-08-15T04:00:00Z","v":2177062,"vw":17.641416},{"c":17.49,"h":17.7,"l":17.47,"n":15605,"o":17.59,"t":"2025-08-18T04:00:00Z","v":2613901,"vw":17.56463},{"c":17.5,"h":17.57,"l":17.37,"n":15955,"o":17.57,"t":"2025-08-19T04:00:00Z","v":2851886,"vw":17.464883},{"c":17.55,"h":17.635,"l":17.34,"n":17097,"o":17.52,"t":"2025-08-20T04:00:00Z","v":3256659,"vw":17.489208},{"c":17.59,"h":17.86,"l":17.475,"n":19031,"o":17.5,"t":"2025-08-21T04:00:00Z","v":4017004,"vw":17.674388},{"c":17.62,"h":17.89,"l":17.5835,"n":17109,"o":17.7,"t":"2025-08-22T04:00:00Z","v":3628585,"vw":17.720563},{"c":17.48,"h":17.78,"l":17.47,"n":13028,"o":17.55,"t":"2025-08-25T04:00:00Z","v":2926602,"vw":17.575662},{"c":17.37,"h":17.55,"l":17.28,"n":16234,"o":17.5,"t":"2025-08-26T04:00:00Z","v":4009946,"vw":17.363418},{"c":17.61,"h":17.72,"l":17.33,"n":12097,"o":17.33,"t":"2025-08-27T04:00:00Z","v":1699321,"vw":17.595639},{"c":17.89,"h":17.93,"l":17.57,"n":15187,"o":17.58,"t":"2025-08-28T04:00:00Z","v":2153248,"vw":17.816544},{"c":18,"h":18.02,"l":17.83,"n":8459,"o":17.83,"t":"2025-08-29T04:00:00Z","v":1783109,"vw":17.961601},{"c":17.69,"h":17.9,"l":17.57,"n":16619,"o":17.9,"t":"2025-09-02T04:00:00Z","v":2299200,"vw":17.705491},{"c":17.42,"h":17.69,"l":17.39,"n":12571,"o":17.69,"t":"2025-09-03T04:00:00Z","v":2377717,"vw":17.478006},{"c":17.44,"h":17.55,"l":17.37,"n":10003,"o":17.4,"t":"2025-09-04T04:00:00Z","v":1689093,"vw":17.451791},{"c":17.22,"h":17.49,"l":16.97,"n":22295,"o":17.45,"t":"2025-09-05T04:00:00Z","v":5147961,"vw":17.212949},{"c":17.16,"h":17.295,"l":17.01,"n":13398,"o":17.28,"t":"2025-09-08T04:00:00Z","v":2165904,"vw":17.121597},{"c":17.25,"h":17.38,"l":17.2,"n":7299,"o":17.2,"t":"2025-09-09T04:00:00Z","v":1150279,"vw":17.295457},{"c":17.39,"h":17.49,"l":17.21,"n":11009,"o":17.3,"t":"2025-09-10T04:00:00Z","v":2266278,"vw":17.339694},{"c":17.35,"h":17.38,"l":17.2296,"n":11488,"o":17.25,"t":"2025-09-11T04:00:00Z","v":2074440,"vw":17.296784},{"c":17.46,"h":17.47,"l":17.31,"n":11842,"o":17.35,"t":"2025-09-12T04:00:00Z","v":2028381,"vw":17.401152},{"c":17.29,"h":17.5,"l":17.27,"n":10817,"o":17.5,"t":"2025-09-15T04:00:00Z","v":3486965,"vw":17.320576},{"c":17.36,"h":17.4788,"l":17.285,"n":9493,"o":17.46,"t":"2025-09-16T04:00:00Z","v":1935823,"vw":17.358482},{"c":17.41,"h":17.41,"l":17.18,"n":10135,"o":17.35,"t":"2025-09-17T04:00:00Z","v":1738283,"vw":17.286887},{"c":17.41,"h":17.45,"l":17.305,"n":9270,"o":17.42,"t":"2025-09-18T04:00:00Z","v":1502571,"vw":17.372913},{"c":17.02,"h":17.39,"l":17.02,"n":11819,"o":17.26,"t":"2025-09-19T04:00:00Z","v":2378469,"vw":17.106183},{"c":16.88,"h":17.05,"l":16.84,"n":11535,"o":17.05,"t":"2025-09-22T04:00:00Z","v":2275479,"vw":16.907945},{"c":17.17,"h":17.28,"l":16.93,"n":8527,"o":16.95,"t":"2025-09-23T04:00:00Z","v":1587923,"vw":17.14151},{"c":17.78,"h":17.78,"l":17.2001,"n":14774,"o":17.25,"t":"2025-09-24T04:00:00Z","v":3542464,"vw":17.618529},{"c":17.69,"h":17.77,"l":17.55,"n":16967,"o":17.69,"t":"2025-09-25T04:00:00Z","v":3312742,"vw":17.681105},{"c":17.72,"h":17.88,"l":17.56,"n":60659,"o":17.62,"t":"2025-09-26T04:00:00Z","v":7539908,"vw":17.711208},{"c":17.29,"h":17.75,"l":17.03,"n":18916,"o":17.75,"t":"2025-09-29T04:00:00Z","v":3386211,"vw":17.206974},{"c":17.06,"h":17.29,"l":16.95,"n":19890,"o":17.15,"t":"2025-09-30T04:00:00Z","v":3269074,"vw":17.04582},{"c":17.04,"h":17.15,"l":16.99,"n":10967,"o":17.15,"t":"2025-10-01T04:00:00Z","v":1397259,"vw":17.059268},{"c":16.95,"h":17.14,"l":16.86,"n":20092,"o":17.04,"t":"2025-10-02T04:00:00Z","v":3310284,"vw":16.946215},{"c":16.82,"h":17.08,"l":16.82,"n":19576,"o":16.96,"t":"2025-10-03T04:00:00Z","v":3953225,"vw":16.944131},{"c":16.71,"h":16.955,"l":16.7,"n":12602,"o":16.91,"t":"2025-10-06T04:00:00Z","v":2321247,"vw":16.771255},{"c":16.67,"h":16.74,"l":16.455,"n":15227,"o":16.625,"t":"2025-10-07T04:00:00Z","v":3088324,"vw":16.568176},{"c":16.44,"h":16.77,"l":16.39,"n":17085,"o":16.77,"t":"2025-10-08T04:00:00Z","v":3383257,"vw":16.484078},{"c":16.17,"h":16.46,"l":16.11,"n":17734,"o":16.44,"t":"2025-10-09T04:00:00Z","v":2524358,"vw":16.236892},{"c":15.85,"h":16.27,"l":15.835,"n":18818,"o":16.2,"t":"2025-10-10T04:00:00Z","v":3403909,"vw":15.967545},{"c":15.96,"h":16.07,"l":15.8684,"n":14002,"o":16,"t":"2025-10-13T04:00:00Z","v":2467365,"vw":15.98328},{"c":15.89,"h":16.005,"l":15.685,"n":19195,"o":15.92,"t":"2025-10-14T04:00:00Z","v":3518134,"vw":15.855514},{"c":16.09,"h":16.235,"l":15.96,"n":20318,"o":15.98,"t":"2025-10-15T04:00:00Z","v":3568198,"vw":16.12797},{"c":15.92,"h":16.2,"l":15.845,"n":13257,"o":16.15,"t":"2025-10-16T04:00:00Z","v":2081736,"vw":15.95144},{"c":15.92,"h":16.0141,"l":15.79,"n":10196,"o":15.95,"t":"2025-10-17T04:00:00Z","v":2068386,"vw":15.86241},{"c":16.22,"h":16.24,"l":15.93,"n":12368,"o":15.95,"t":"2025-10-20T04:00:00Z","v":2686866,"vw":16.109214},{"c":16.47,"h":16.48,"l":16.205,"n":13039,"o":16.33,"t":"2025-10-21T04:00:00Z","v":2452171,"vw":16.395165},{"c":16.51,"h":16.6,"l":16.365,"n":17536,"o":16.56,"t":"2025-10-22T04:00:00Z","v":3649259,"vw":16.497228},{"c":16.82,"h":16.84,"l":16.525,"n":21371,"o":16.64,"t":"2025-10-23T04:00:00Z","v":5206110,"vw":16.753837},{"c":16.76,"h":16.855,"l":16.69,"n":13921,"o":16.85,"t":"2025-10-24T04:00:00Z","v":2998946,"vw":16.752394},{"c":16.91,"h":16.92,"l":16.67,"n":13814,"o":16.8,"t":"2025-10-27T04:00:00Z","v":2310565,"vw":16.823707},{"c":16.87,"h":17.005,"l":16.77,"n":21874,"o":16.84,"t":"2025-10-28T04:00:00Z","v":4411980,"vw":16.923767},{"c":16.9,"h":17.055,"l":16.815,"n":17054,"o":16.88,"t":"2025-10-29T04:00:00Z","v":3351882,"vw":16.916552},{"c":17.01,"h":17.16,"l":16.87,"n":19748,"o":16.97,"t":"2025-10-30T04:00:00Z","v":4071449,"vw":17.040315},{"c":16.45,"h":16.8,"l":16.38,"n":19858,"o":16.8,"t":"2025-10-31T04:00:00Z","v":3727718,"vw":16.506809},{"c":16.3,"h":16.425,"l":16.175,"n":13494,"o":16.39,"t":"2025-11-03T05:00:00Z","v":2829875,"vw":16.312064},{"c":16.43,"h":16.53,"l":16.15,"n":16164,"o":16.16,"t":"2025-11-04T05:00:00Z","v":3087895,"vw":16.420182},{"c":16.36,"h":16.76,"l":16,"n":26643,"o":16.32,"t":"2025-11-05T05:00:00Z","v":4551175,"vw":16.280363},{"c":16.42,"h":16.54,"l":16.31,"n":13535,"o":16.38,"t":"2025-11-06T05:00:00Z","v":2008248,"vw":16.456824},{"c":16.63,"h":16.64,"l":16.35,"n":13764,"o":16.36,"t":"2025-11-07T05:00:00Z","v":2553418,"vw":16.561907},{"c":16.67,"h":16.81,"l":16.455,"n":19727,"o":16.69,"t":"2025-11-10T05:00:00Z","v":4061468,"vw":16.678818},{"c":16.72,"h":16.76,"l":16.58,"n":9367,"o":16.7,"t":"2025-11-11T05:00:00Z","v":1350862,"vw":16.702706},{"c":16.51,"h":16.74,"l":16.51,"n":10827,"o":16.675,"t":"2025-11-12T05:00:00Z","v":1950012,"vw":16.585613},{"c":16.56,"h":16.8055,"l":16.5,"n":10209,"o":16.54,"t":"2025-11-13T05:00:00Z","v":1799930,"vw":16.621636},{"c":16.94,"h":17.12,"l":16.6001,"n":17918,"o":16.64,"t":"2025-11-14T05:00:00Z","v":3646136,"vw":16.966078},{"c":16.85,"h":17.1,"l":16.815,"n":9059,"o":16.96,"t":"2025-11-17T05:00:00Z","v":1667796,"vw":16.95363},{"c":16.9,"h":16.9955,"l":16.74,"n":9587,"o":16.74,"t":"2025-11-18T05:00:00Z","v":1919018,"vw":16.886796},{"c":16.95,"h":17.11,"l":16.73,"n":9646,"o":16.84,"t":"2025-11-19T05:00:00Z","v":1537541,"vw":16.995736},{"c":16.99,"h":17.195,"l":16.88,"n":14073,"o":17.07,"t":"2025-11-20T05:00:00Z","v":2473082,"vw":17.020428},{"c":17.01,"h":17.1199,"l":16.88,"n":18004,"o":16.96,"t":"2025-11-21T05:00:00Z","v":3945907,"vw":17.02323},{"c":17.18,"h":17.21,"l":16.94,"n":14249,"o":17.02,"t":"2025-11-24T05:00:00Z","v":2258794,"vw":17.106151},{"c":17.41,"h":17.45,"l":17.2,"n":16968,"o":17.24,"t":"2025-11-25T05:00:00Z","v":1916559,"vw":17.365311},{"c":17.34,"h":17.6,"l":17.29,"n":16195,"o":17.45,"t":"2025-11-26T05:00:00Z","v":2632440,"vw":17.415325},{"c":17.41,"h":17.52,"l":17.3,"n":9863,"o":17.39,"t":"2025-11-28T05:00:00Z","v":2187071,"vw":17.426161},{"c":17.49,"h":17.54,"l":17.34,"n":11139,"o":17.41,"t":"2025-12-01T05:00:00Z","v":2155342,"vw":17.446757},{"c":17.39,"h":17.635,"l":17.385,"n":13403,"o":17.54,"t":"2025-12-02T05:00:00Z","v":3101554,"vw":17.508147},{"c":17.71,"h":17.815,"l":17.47,"n":13169,"o":17.5,"t":"2025-12-03T05:00:00Z","v":2482640,"vw":17.727022},{"c":17.77,"h":17.85,"l":17.72,"n":8977,"o":17.78,"t":"2025-12-04T05:00:00Z","v":1743607,"vw":17.789597},{"c":17.73,"h":17.975,"l":17.68,"n":14513,"o":17.77,"t":"2025-12-05T05:00:00Z","v":2448244,"vw":17.810389},{"c":17.52,"h":17.71,"l":17.45,"n":17781,"o":17.64,"t":"2025-12-08T05:00:00Z","v":3509631,"vw":17.522895},{"c":17.38,"h":17.61,"l":17.37,"n":13017,"o":17.55,"t":"2025-12-09T05:00:00Z","v":2330346,"vw":17.461229},{"c":17.6,"h":17.62,"l":17.33,"n":17693,"o":17.48,"t":"2025-12-10T05:00:00Z","v":3271023,"vw":17.464079},{"c":17.6,"h":17.8422,"l":17.465,"n":18257,"o":17.48,"t":"2025-12-11T05:00:00Z","v":4189801,"vw":17.684274},{"c":17.76,"h":17.83,"l":17.54,"n":14765,"o":17.71,"t":"2025-12-12T05:00:00Z","v":2941376,"vw":17.716267},{"c":17.87,"h":17.98,"l":17.76,"n":22451,"o":17.79,"t":"2025-12-15T05:00:00Z","v":4114361,"vw":17.893999},{"c":17.55,"h":17.825,"l":17.53,"n":25625,"o":17.73,"t":"2025-12-16T05:00:00Z","v":3916164,"vw":17.615051},{"c":17.75,"h":17.78,"l":17.562,"n":14906,"o":17.64,"t":"2025-12-17T05:00:00Z","v":3388202,"vw":17.686955},{"c":17.65,"h":17.89,"l":17.595,"n":14686,"o":17.73,"t":"2025-12-18T05:00:00Z","v":2226718,"vw":17.716579},{"c":17.55,"h":17.72,"l":17.42,"n":10821,"o":17.65,"t":"2025-12-19T05:00:00Z","v":4622060,"vw":17.591439},{"c":17.66,"h":17.745,"l":17.38,"n":14547,"o":17.69,"t":"2025-12-22T05:00:00Z","v":3033088,"vw":17.574847},{"c":17.79,"h":17.83,"l":17.66,"n":9058,"o":17.76,"t":"2025-12-23T05:00:00Z","v":1501830,"vw":17.761082},{"c":17.74,"h":17.835,"l":17.72,"n":5437,"o":17.75,"t":"2025-12-24T05:00:00Z","v":1054258,"vw":17.771041},{"c":17.65,"h":17.83,"l":17.53,"n":11835,"o":17.83,"t":"2025-12-26T05:00:00Z","v":1947916,"vw":17.616095},{"c":17.72,"h":17.83,"l":17.59,"n":10418,"o":17.59,"t":"2025-12-29T05:00:00Z","v":1860182,"vw":17.749988},{"c":17.87,"h":17.895,"l":17.71,"n":8140,"o":17.71,"t":"2025-12-30T05:00:00Z","v":1526663,"vw":17.852034},{"c":17.96,"h":18.07,"l":17.77,"n":13792,"o":17.81,"t":"2025-12-31T05:00:00Z","v":2824912,"vw":17.955033},{"c":18.21,"h":18.28,"l":17.856,"n":12788,"o":18,"t":"2026-01-02T05:00:00Z","v":2523383,"vw":18.138219},{"c":18.29,"h":18.52,"l":17.84,"n":18352,"o":18.5,"t":"2026-01-05T05:00:00Z","v":2881875,"vw":18.205462},{"c":18.06,"h":18.44,"l":18.045,"n":22352,"o":18.44,"t":"2026-01-06T05:00:00Z","v":3645263,"vw":18.146282},{"c":18.01,"h":18.23,"l":18,"n":17842,"o":18.15,"t":"2026-01-07T05:00:00Z","v":3516290,"vw":18.066083},{"c":18.4,"h":18.45,"l":18.035,"n":18394,"o":18.05,"t":"2026-01-08T05:00:00Z","v":2753343,"vw":18.323213},{"c":18.6,"h":18.61,"l":18.48,"n":15658,"o":18.5,"t":"2026-01-09T05:00:00Z","v":2843142,"vw":18.554753},{"c":18.78,"h":18.87,"l":18.65,"n":14884,"o":18.66,"t":"2026-01-12T05:00:00Z","v":2441293,"vw":18.786986},{"c":19,"h":19.08,"l":18.78,"n":14752,"o":18.9,"t":"2026-01-13T05:00:00Z","v":3152637,"vw":18.96083},{"c":19.06,"h":19.2,"l":18.925,"n":21264,"o":19.12,"t":"2026-01-14T05:00:00Z","v":5767071,"vw":19.065797},{"c":19.05,"h":19.11,"l":18.9,"n":21387,"o":19.01,"t":"2026-01-15T05:00:00Z","v":4651524,"vw":19.041507},{"c":19.4,"h":19.43,"l":19.115,"n":24957,"o":19.115,"t":"2026-01-16T05:00:00Z","v":4300355,"vw":19.338799},{"c":19.06,"h":19.5,"l":19.06,"n":23886,"o":19.45,"t":"2026-01-20T05:00:00Z","v":4165983,"vw":19.149553},{"c":19.11,"h":19.435,"l":19.02,"n":16161,"o":19.27,"t":"2026-01-21T05:00:00Z","v":3753978,"vw":19.191757},{"c":19.14,"h":19.22,"l":19,"n":17436,"o":19.16,"t":"2026-01-22T05:00:00Z","v":3188745,"vw":19.108668},{"c":19.19,"h":19.59,"l":19.15,"n":23149,"o":19.28,"t":"2026-01-23T05:00:00Z","v":5885781,"vw":19.346618},{"c":19.3,"h":19.44,"l":19.05,"n":17358,"o":19.3,"t":"2026-01-26T05:00:00Z","v":4116134,"vw":19.287989},{"c":19.55,"h":19.645,"l":19.32,"n":16823,"o":19.36,"t":"2026-01-27T05:00:00Z","v":4230864,"vw":19.521202},{"c":19.73,"h":19.81,"l":19.45,"n":22634,"o":19.45,"t":"2026-01-28T05:00:00Z","v":4071016,"vw":19.70148},{"c":19.69,"h":20,"l":19.615,"n":21669,"o":19.9,"t":"2026-01-29T05:00:00Z","v":4563686,"vw":19.732742},{"c":19.24,"h":19.25,"l":18.855,"n":34772,"o":19.09,"t":"2026-01-30T05:00:00Z","v":6802090,"vw":19.036768},{"c":19.2,"h":19.315,"l":18.96,"n":21260,"o":18.96,"t":"2026-02-02T05:00:00Z","v":3307588,"vw":19.166502},{"c":19.64,"h":19.76,"l":19.21,"n":23694,"o":19.24,"t":"2026-02-03T05:00:00Z","v":4679136,"vw":19.600179},{"c":19.8,"h":19.885,"l":19.535,"n":21351,"o":19.69,"t":"2026-02-04T05:00:00Z","v":3654557,"vw":19.728733},{"c":19.97,"h":19.97,"l":19.51,"n":24367,"o":19.62,"t":"2026-02-05T05:00:00Z","v":4244175,"vw":19.808976},{"c":19.4,"h":19.93,"l":19.24,"n":44137,"o":19.4,"t":"2026-02-06T05:00:00Z","v":8081175,"vw":19.539386},{"c":19.28,"h":19.48,"l":19.03,"n":25202,"o":19.325,"t":"2026-02-09T05:00:00Z","v":4824158,"vw":19.247339},{"c":19.47,"h":19.49,"l":19.245,"n":13132,"o":19.39,"t":"2026-02-10T05:00:00Z","v":1975746,"vw":19.40046},{"c":19.78,"h":19.815,"l":19.54,"n":10820,"o":19.55,"t":"2026-02-11T05:00:00Z","v":1953355,"vw":19.744497},{"c":19.78,"h":20.155,"l":19.68,"n":20161,"o":19.78,"t":"2026-02-12T05:00:00Z","v":4052612,"vw":19.891799},{"c":20.15,"h":20.235,"l":19.75,"n":16125,"o":19.84,"t":"2026-02-13T05:00:00Z","v":2745796,"vw":20.092486},{"c":20.43,"h":20.5,"l":20.14,"n":15966,"o":20.24,"t":"2026-02-17T05:00:00Z","v":2629464,"vw":20.360621},{"c":20.57,"h":20.76,"l":20.47,"n":17484,"o":20.495,"t":"2026-02-18T05:00:00Z","v":2237131,"vw":20.614141},{"c":20.7,"h":20.76,"l":20.55,"n":17570,"o":20.63,"t":"2026-02-19T05:00:00Z","v":2684153,"vw":20.686536},{"c":20.89,"h":20.93,"l":20.585,"n":13269,"o":20.705,"t":"2026-02-20T05:00:00Z","v":2152066,"vw":20.811484},{"c":20.82,"h":21.06,"l":20.675,"n":16206,"o":20.89,"t":"2026-02-23T05:00:00Z","v":2132760,"vw":20.792409},{"c":20.52,"h":20.84,"l":20.365,"n":17587,"o":20.81,"t":"2026-02-24T05:00:00Z","v":2602428,"vw":20.490577},{"c":20.45,"h":20.61,"l":20.27,"n":12904,"o":20.59,"t":"2026-02-25T05:00:00Z","v":2361688,"vw":20.433715},{"c":20.62,"h":20.7199,"l":20.282,"n":15194,"o":20.29,"t":"2026-02-26T05:00:00Z","v":3030340,"vw":20.568387},{"c":20.91,"h":20.925,"l":20.57,"n":13141,"o":20.62,"t":"2026-02-27T05:00:00Z","v":2485333,"vw":20.82524},{"c":21.35,"h":21.425,"l":21,"n":21911,"o":21.155,"t":"2026-03-02T05:00:00Z","v":3242055,"vw":21.308866},{"c":21.39,"h":21.575,"l":21.1601,"n":22535,"o":21.39,"t":"2026-03-03T05:00:00Z","v":3945468,"vw":21.383009},{"c":21.83,"h":21.88,"l":21.19,"n":22254,"o":21.19,"t":"2026-03-04T05:00:00Z","v":4636735,"vw":21.69608},{"c":22,"h":22.105,"l":21.775,"n":26431,"o":21.83,"t":"2026-03-05T05:00:00Z","v":6695242,"vw":21.975382},{"c":22.08,"h":22.24,"l":21.945,"n":29735,"o":22.05,"t":"2026-03-06T05:00:00Z","v":5670099,"vw":22.102139},{"c":21.66,"h":22.29,"l":21.59,"n":37968,"o":22.25,"t":"2026-03-09T04:00:00Z","v":7601771,"vw":21.84447},{"c":21.08,"h":21.615,"l":21.015,"n":24548,"o":21.54,"t":"2026-03-10T04:00:00Z","v":4175540,"vw":21.190062},{"c":21.55,"h":21.58,"l":20.96,"n":15044,"o":21.02,"t":"2026-03-11T04:00:00Z","v":2340371,"vw":21.41251},{"c":21.21,"h":21.78,"l":21.2,"n":16244,"o":21.73,"t":"2026-03-12T04:00:00Z","v":4009695,"vw":21.376807},{"c":21.32,"h":21.36,"l":21.05,"n":17642,"o":21.085,"t":"2026-03-13T04:00:00Z","v":4656657,"vw":21.211851},{"c":21.24,"h":21.35,"l":21.0801,"n":17447,"o":21.35,"t":"2026-03-16T04:00:00Z","v":2655271,"vw":21.20958},{"c":21.59,"h":21.755,"l":21.33,"n":17423,"o":21.4,"t":"2026-03-17T04:00:00Z","v":2802434,"vw":21.616629},{"c":21.58,"h":21.655,"l":21.44,"n":15137,"o":21.47,"t":"2026-03-18T04:00:00Z","v":2378991,"vw":21.555144},{"c":21.76,"h":21.99,"l":21.62,"n":19882,"o":21.84,"t":"2026-03-19T04:00:00Z","v":3790493,"vw":21.794742},{"c":21.67,"h":22.155,"l":21.64,"n":27724,"o":21.95,"t":"2026-03-20T04:00:00Z","v":10517373,"vw":21.756977},{"c":21.78,"h":21.98,"l":21.36,"n":17421,"o":21.57,"t":"2026-03-23T04:00:00Z","v":2865425,"vw":21.767884},{"c":22.22,"h":22.42,"l":21.87,"n":15804,"o":21.9,"t":"2026-03-24T04:00:00Z","v":2398551,"vw":22.248664},{"c":22.15,"h":22.22,"l":21.91,"n":13572,"o":22.1,"t":"2026-03-25T04:00:00Z","v":2470318,"vw":22.136461},{"c":22.52,"h":22.52,"l":22.045,"n":16956,"o":22.14,"t":"2026-03-26T04:00:00Z","v":3948974,"vw":22.421538},{"c":22.44,"h":22.79,"l":22.38,"n":19045,"o":22.52,"t":"2026-03-27T04:00:00Z","v":3073944,"vw":22.614643},{"c":22.47,"h":22.73,"l":22.335,"n":13550,"o":22.73,"t":"2026-03-30T04:00:00Z","v":2318551,"vw":22.458086},{"c":22.33,"h":22.645,"l":21.97,"n":21101,"o":22.39,"t":"2026-03-31T04:00:00Z","v":3929942,"vw":22.288369},{"c":21.79,"h":22.12,"l":21.58,"n":19545,"o":22.11,"t":"2026-04-01T04:00:00Z","v":3206668,"vw":21.780188},{"c":22.14,"h":22.16,"l":21.92,"n":15632,"o":22,"t":"2026-04-02T04:00:00Z","v":2631913,"vw":22.08519},{"c":21.84,"h":22.3,"l":21.82,"n":16294,"o":22,"t":"2026-04-06T04:00:00Z","v":2449004,"vw":21.966435},{"c":22.25,"h":22.365,"l":21.86,"n":16027,"o":22.015,"t":"2026-04-07T04:00:00Z","v":2560960,"vw":22.221379},{"c":21.71,"h":21.75,"l":21.26,"n":28020,"o":21.75,"t":"2026-04-08T04:00:00Z","v":4636753,"vw":21.534107},{"c":21.885,"h":22.15,"l":21.67,"n":17418,"o":21.71,"t":"2026-04-09T04:00:00Z","v":2932381,"vw":21.886594},{"c":21.76,"h":22.1299,"l":21.75,"n":10763,"o":21.8,"t":"2026-04-10T04:00:00Z","v":1663973,"vw":21.902199},{"c":21.74,"h":22.02,"l":21.58,"n":11123,"o":21.99,"t":"2026-04-13T04:00:00Z","v":1694085,"vw":21.743761},{"c":21.585,"h":21.775,"l":21.335,"n":14259,"o":21.74,"t":"2026-04-14T04:00:00Z","v":3561106,"vw":21.527334},{"c":21.56,"h":21.725,"l":21.35,"n":14981,"o":21.6,"t":"2026-04-15T04:00:00Z","v":2768586,"vw":21.528309},{"c":21.52,"h":21.86,"l":21.49,"n":11992,"o":21.6,"t":"2026-04-16T04:00:00Z","v":1756192,"vw":21.602271},{"c":21.02,"h":21.38,"l":20.895,"n":25077,"o":21.38,"t":"2026-04-17T04:00:00Z","v":4336365,"vw":21.044488},{"c":20.96,"h":21.12,"l":20.785,"n":15655,"o":21.12,"t":"2026-04-20T04:00:00Z","v":2387494,"vw":20.908301},{"c":21.06,"h":21.2,"l":20.91,"n":11519,"o":21.02,"t":"2026-04-21T04:00:00Z","v":2986343,"vw":21.037011},{"c":21.2,"h":21.365,"l":21.05,"n":14619,"o":21.06,"t":"2026-04-22T04:00:00Z","v":2362835,"vw":21.26604},{"c":21.47,"h":21.515,"l":21.18,"n":11398,"o":21.43,"t":"2026-04-23T04:00:00Z","v":2220892,"vw":21.375513},{"c":21.51,"h":21.54,"l":21.21,"n":13302,"o":21.31,"t":"2026-04-24T04:00:00Z","v":2141285,"vw":21.399155},{"c":21.88,"h":21.9,"l":21.55,"n":19309,"o":21.6,"t":"2026-04-27T04:00:00Z","v":3846209,"vw":21.759496},{"c":22.26,"h":22.36,"l":21.97,"n":27847,"o":22,"t":"2026-04-28T04:00:00Z","v":5607242,"vw":22.231456},{"c":22.64,"h":22.755,"l":22.24,"n":26861,"o":22.5,"t":"2026-04-29T04:00:00Z","v":4252104,"vw":22.588995},{"c":23.02,"h":23.04,"l":22.47,"n":16639,"o":22.64,"t":"2026-04-30T04:00:00Z","v":3293090,"vw":22.916686},{"c":22.36,"h":22.56,"l":22.05,"n":21129,"o":22.5,"t":"2026-05-01T04:00:00Z","v":4214917,"vw":22.349181},{"c":22.65,"h":22.85,"l":22.27,"n":19550,"o":22.27,"t":"2026-05-04T04:00:00Z","v":3492797,"vw":22.650342},{"c":22.58,"h":22.69,"l":22.25,"n":27572,"o":22.54,"t":"2026-05-05T04:00:00Z","v":4979069,"vw":22.536161},{"c":22.17,"h":22.38,"l":21.86,"n":24854,"o":22.31,"t":"2026-05-06T04:00:00Z","v":4185817,"vw":22.089759},{"c":22.09,"h":22.235,"l":21.825,"n":24472,"o":21.94,"t":"2026-05-07T04:00:00Z","v":3392172,"vw":22.047765},{"c":21.72,"h":22.43,"l":21.54,"n":30416,"o":22.43,"t":"2026-05-08T04:00:00Z","v":5930093,"vw":21.868721},{"c":21.99,"h":22.06,"l":21.48,"n":18275,"o":21.7,"t":"2026-05-11T04:00:00Z","v":3030950,"vw":21.877087},{"c":21.94,"h":22.295,"l":21.94,"n":13499,"o":22.21,"t":"2026-05-12T04:00:00Z","v":1918895,"vw":22.061314},{"c":21.89,"h":22.075,"l":21.585,"n":12709,"o":21.99,"t":"2026-05-13T04:00:00Z","v":1853758,"vw":21.836983},{"c":22.48,"h":22.5,"l":21.9,"n":18756,"o":21.91,"t":"2026-05-14T04:00:00Z","v":2811395,"vw":22.327573},{"c":22.9,"h":23.04,"l":22.47,"n":17240,"o":22.66,"t":"2026-05-15T04:00:00Z","v":2372481,"vw":22.832461},{"c":23.17,"h":23.39,"l":22.77,"n":13426,"o":22.96,"t":"2026-05-18T04:00:00Z","v":1910036,"vw":23.181184},{"c":23.62,"h":23.64,"l":23.04,"n":14615,"o":23.15,"t":"2026-05-19T04:00:00Z","v":2139660,"vw":23.48624},{"c":23.33,"h":23.965,"l":23.2,"n":18786,"o":23.48,"t":"2026-05-20T04:00:00Z","v":2559644,"vw":23.470456},{"c":23.68,"h":23.98,"l":23.375,"n":20574,"o":23.75,"t":"2026-05-21T04:00:00Z","v":2906987,"vw":23.680004},{"c":24.15,"h":24.26,"l":23.53,"n":17136,"o":23.61,"t":"2026-05-22T04:00:00Z","v":2731254,"vw":24.14495},{"c":23.56,"h":23.975,"l":23.52,"n":19850,"o":23.95,"t":"2026-05-26T04:00:00Z","v":4684240,"vw":23.611578},{"c":22.97,"h":23.4075,"l":22.9,"n":20444,"o":23.32,"t":"2026-05-27T04:00:00Z","v":3445142,"vw":23.041147},{"c":22.8,"h":23.2,"l":22.775,"n":13818,"o":23,"t":"2026-05-28T04:00:00Z","v":1672094,"vw":22.882046},{"c":22.43,"h":22.92,"l":22.39,"n":15781,"o":22.92,"t":"2026-05-29T04:00:00Z","v":2584016,"vw":22.475735},{"c":22.93,"h":23.135,"l":22.41,"n":16194,"o":22.41,"t":"2026-06-01T04:00:00Z","v":2357918,"vw":22.924307},{"c":22.96,"h":23.045,"l":22.75,"n":11175,"o":22.76,"t":"2026-06-02T04:00:00Z","v":1485506,"vw":22.955544},{"c":22.91,"h":23.23,"l":22.88,"n":10917,"o":23.05,"t":"2026-06-03T04:00:00Z","v":1298464,"vw":23.029094},{"c":22.92,"h":23.035,"l":22.81,"n":13675,"o":22.9,"t":"2026-06-04T04:00:00Z","v":1410049,"vw":22.918199},{"c":22.6,"h":22.865,"l":22.535,"n":16662,"o":22.83,"t":"2026-06-05T04:00:00Z","v":2676870,"vw":22.641836},{"c":22.8,"h":22.87,"l":22.58,"n":14729,"o":22.87,"t":"2026-06-08T04:00:00Z","v":2600878,"vw":22.710794},{"c":22.47,"h":22.74,"l":22.365,"n":17319,"o":22.73,"t":"2026-06-09T04:00:00Z","v":2194746,"vw":22.457832},{"c":22.73,"h":23.08,"l":22.48,"n":14051,"o":22.6,"t":"2026-06-10T04:00:00Z","v":1832379,"vw":22.861082},{"c":22.48,"h":23.075,"l":22.42,"n":20842,"o":22.79,"t":"2026-06-11T04:00:00Z","v":2891938,"vw":22.612856},{"c":22.44,"h":22.825,"l":22.38,"n":20800,"o":22.49,"t":"2026-06-12T04:00:00Z","v":2705561,"vw":22.472517},{"c":21.94,"h":22.215,"l":21.755,"n":26156,"o":22.162,"t":"2026-06-15T04:00:00Z","v":3847108,"vw":21.933419},{"c":21.81,"h":22.08,"l":21.691,"n":16568,"o":21.85,"t":"2026-06-16T04:00:00Z","v":2165273,"vw":21.824332},{"c":21.58,"h":21.85,"l":21.495,"n":19612,"o":21.8,"t":"2026-06-17T04:00:00Z","v":2770981,"vw":21.605915},{"c":21.34,"h":21.5975,"l":20.96,"n":32713,"o":21.55,"t":"2026-06-18T04:00:00Z","v":8674447,"vw":21.355498},{"c":21.48,"h":21.665,"l":21.11,"n":16713,"o":21.374,"t":"2026-06-22T04:00:00Z","v":2166572,"vw":21.454081},{"c":21.91,"h":21.96,"l":21.31,"n":11923,"o":21.41,"t":"2026-06-23T04:00:00Z","v":1693512,"vw":21.791959},{"c":21.47,"h":21.815,"l":21.3415,"n":15507,"o":21.63,"t":"2026-06-24T04:00:00Z","v":2550390,"vw":21.545759},{"c":21.62,"h":21.82,"l":21.335,"n":10404,"o":21.39,"t":"2026-06-25T04:00:00Z","v":1197968,"vw":21.62494},{"c":21.85,"h":21.94,"l":21.52,"n":7505,"o":21.52,"t":"2026-06-26T04:00:00Z","v":950864,"vw":21.813106},{"c":22.12,"h":22.275,"l":21.86,"n":14983,"o":22.01,"t":"2026-06-29T04:00:00Z","v":2016023,"vw":22.091042},{"c":22.26,"h":22.49,"l":22.16,"n":10395,"o":22.18,"t":"2026-06-30T04:00:00Z","v":1314247,"vw":22.354788},{"c":22.24,"h":22.44,"l":22.1899,"n":14463,"o":22.27,"t":"2026-07-01T04:00:00Z","v":1795578,"vw":22.29751},{"c":22.51,"h":22.62,"l":22.18,"n":13418,"o":22.3,"t":"2026-07-02T04:00:00Z","v":2100582,"vw":22.36493},{"c":22.27,"h":22.685,"l":22.22,"n":9021,"o":22.32,"t":"2026-07-06T04:00:00Z","v":1273957,"vw":22.400373},{"c":22.68,"h":22.94,"l":22.3,"n":9980,"o":22.3,"t":"2026-07-07T04:00:00Z","v":1641932,"vw":22.733012},{"c":23.13,"h":23.215,"l":22.745,"n":11823,"o":22.95,"t":"2026-07-08T04:00:00Z","v":1702786,"vw":23.041425},{"c":22.83,"h":23.21,"l":22.74,"n":11921,"o":23.13,"t":"2026-07-09T04:00:00Z","v":1993995,"vw":22.867817},{"c":22.89,"h":23,"l":22.57,"n":11189,"o":22.97,"t":"2026-07-10T04:00:00Z","v":1456991,"vw":22.766224},{"c":23.54,"h":23.66,"l":23.03,"n":16671,"o":23.22,"t":"2026-07-13T04:00:00Z","v":2722808,"vw":23.482905},{"c":23.62,"h":23.765,"l":23.565,"n":16703,"o":23.58,"t":"2026-07-14T04:00:00Z","v":2067029,"vw":23.65486},{"c":23.35,"h":23.8,"l":23.335,"n":12374,"o":23.6,"t":"2026-07-15T04:00:00Z","v":1455119,"vw":23.50797},{"c":23.75,"h":23.81,"l":23.3,"n":10028,"o":23.3,"t":"2026-07-16T04:00:00Z","v":1492591,"vw":23.714732},{"c":23.87,"h":24.11,"l":23.78,"n":14240,"o":23.98,"t":"2026-07-17T04:00:00Z","v":1823960,"vw":23.91378},{"c":24.31,"h":24.505,"l":23.9315,"n":19914,"o":23.99,"t":"2026-07-20T04:00:00Z","v":2627621,"vw":24.338154},{"c":24.29,"h":24.62,"l":24.105,"n":13342,"o":24.42,"t":"2026-07-21T04:00:00Z","v":1980394,"vw":24.283637},{"c":24.45,"h":24.6,"l":24.355,"n":9394,"o":24.5,"t":"2026-07-22T04:00:00Z","v":1842805,"vw":24.471109},{"c":24.69,"h":24.81,"l":24.52,"n":21811,"o":24.69,"t":"2026-07-23T04:00:00Z","v":3134344,"vw":24.69345},{"c":24.6,"h":24.87,"l":24.59,"n":15356,"o":24.61,"t":"2026-07-24T04:00:00Z","v":1900823,"vw":24.706861},{"c":24.29,"h":24.55,"l":24.25,"n":15283,"o":24.35,"t":"2026-07-27T04:00:00Z","v":2342585,"vw":24.347991},{"c":24.43,"h":24.67,"l":24.175,"n":13952,"o":24.42,"t":"2026-07-28T04:00:00Z","v":1916587,"vw":24.373302},{"c":24.89,"h":25.03,"l":24.66,"n":17904,"o":24.77,"t":"2026-07-29T04:00:00Z","v":2883199,"vw":24.879123},{"c":24.82,"h":24.96,"l":24.7174,"n":19833,"o":24.825,"t":"2026-07-30T04:00:00Z","v":2502789,"vw":24.834778},{"c":24.57,"h":24.62,"l":24.13,"n":25586,"o":24.33,"t":"2026-07-31T04:00:00Z","v":3212267,"vw":24.431989},{"c":24.2,"h":24.4,"l":24.02,"n":22814,"o":24.305,"t":"2026-08-03T04:00:00Z","v":2709501,"vw":24.183125},{"c":23.55,"h":23.9974,"l":23.36,"n":29340,"o":23.97,"t":"2026-08-04T04:00:00Z","v":4404316,"vw":23.581536},{"c":23.17,"h":23.6,"l":23.08,"n":25604,"o":23.6,"t":"2026-08-05T04:00:00Z","v":3076747,"vw":23.205537},{"c":23.52,"h":23.6,"l":23.3,"n":21690,"o":23.3,"t":"2026-08-06T04:00:00Z","v":2539608,"vw":23.487574},{"c":22.81,"h":23.34,"l":22.725,"n":41214,"o":23.2,"t":"2026-08-07T04:00:00Z","v":4415516,"vw":22.884626},{"c":23.26,"h":23.32,"l":22.85,"n":21584,"o":22.98,"t":"2026-08-10T04:00:00Z","v":4323694,"vw":23.161543},{"c":23.15,"h":23.36,"l":23.055,"n":14395,"o":23.11,"t":"2026-08-11T04:00:00Z","v":1622819,"vw":23.20148},{"c":23.24,"h":23.305,"l":22.97,"n":13758,"o":23.2,"t":"2026-08-12T04:00:00Z","v":1521357,"vw":23.192819},{"c":23.45,"h":23.61,"l":23.1543,"n":13275,"o":23.21,"t":"2026-08-13T04:00:00Z","v":1901087,"vw":23.415055},{"c":23.9,"h":23.95,"l":23.44,"n":14925,"o":23.67,"t":"2026-08-14T04:00:00Z","v":1892032,"vw":23.7501},{"c":23.75,"h":23.94,"l":23.6855,"n":12702,"o":23.81,"t":"2026-08-17T04:00:00Z","v":2018454,"vw":23.787134},{"c":24.19,"h":24.2855,"l":23.93,"n":18824,"o":23.98,"t":"2026-08-18T04:00:00Z","v":2804778,"vw":24.162682},{"c":23.99,"h":24.33,"l":23.79,"n":23549,"o":24.33,"t":"2026-08-19T04:00:00Z","v":2737541,"vw":23.992011},{"c":24.59,"h":24.67,"l":24.18,"n":17738,"o":24.26,"t":"2026-08-20T04:00:00Z","v":2600287,"vw":24.460356},{"c":24.61,"h":24.96,"l":24.565,"n":19019,"o":24.66,"t":"2026-08-21T04:00:00Z","v":2882281,"vw":24.745152},{"c":24.96,"h":25.1,"l":24.45,"n":15564,"o":24.55,"t":"2026-08-24T04:00:00Z","v":2302824,"vw":24.90539},{"c":24.7,"h":25.035,"l":24.64,"n":15220,"o":24.8,"t":"2026-08-25T04:00:00Z","v":2628918,"vw":24.832042},{"c":25.63,"h":25.645,"l":24.64,"n":16376,"o":24.7,"t":"2026-08-26T04:00:00Z","v":2760675,"vw":25.466624},{"c":25.51,"h":25.745,"l":25.26,"n":16865,"o":25.64,"t":"2026-08-27T04:00:00Z","v":2362303,"vw":25.538283},{"c":25.48,"h":25.69,"l":25.43,"n":11044,"o":25.5,"t":"2026-08-28T04:00:00Z","v":1441797,"vw":25.552241},{"c":25.65,"h":25.69,"l":25.39,"n":18586,"o":25.53,"t":"2026-08-31T04:00:00Z","v":2710431,"vw":25.549216},{"c":25.86,"h":25.89,"l":25.675,"n":16605,"o":25.75,"t":"2026-09-01T04:00:00Z","v":2293633,"vw":25.784328},{"c":25.72,"h":25.97,"l":25.44,"n":15634,"o":25.87,"t":"2026-09-02T04:00:00Z","v":2867496,"vw":25.67438},{"c":25.525,"h":25.79,"l":25.49,"n":20327,"o":25.77,"t":"2026-09-03T04:00:00Z","v":3153719,"vw":25.617519},{"c":25.7,"h":25.75,"l":25.17,"n":13954,"o":25.52,"t":"2026-09-04T04:00:00Z","v":1822150,"vw":25.566893},{"c":25.965,"h":26,"l":25.52,"n":18349,"o":25.8,"t":"2026-09-08T04:00:00Z","v":2922026,"vw":25.816185},{"c":25.85,"h":26.11,"l":25.71,"n":21484,"o":26,"t":"2026-09-09T04:00:00Z","v":3129840,"vw":25.93575},{"c":25.715,"h":25.9898,"l":25.61,"n":20137,"o":25.91,"t":"2026-09-10T04:00:00Z","v":2936732,"vw":25.733167},{"c":26.1,"h":26.12,"l":25.5,"n":19691,"o":25.5,"t":"2026-09-11T04:00:00Z","v":3213836,"vw":25.971525},{"c":25.85,"h":26.385,"l":25.66,"n":22867,"o":26.19,"t":"2026-09-14T04:00:00Z","v":4598073,"vw":25.931505},{"c":25.77,"h":25.995,"l":25.65,"n":11397,"o":25.83,"t":"2026-09-15T04:00:00Z","v":1246706,"vw":25.828967},{"c":25.42,"h":25.78,"l":25.17,"n":17852,"o":25.7,"t":"2026-09-16T04:00:00Z","v":2015272,"vw":25.42149},{"c":25.41,"h":25.635,"l":25.17,"n":13954,"o":25.26,"t":"2026-09-17T04:00:00Z","v":1682801,"vw":25.456428},{"c":25.37,"h":25.64,"l":25.26,"n":19650,"o":25.35,"t":"2026-09-18T04:00:00Z","v":6187279,"vw":25.397321},{"c":24.99,"h":25.46,"l":24.96,"n":12876,"o":25.46,"t":"2026-09-21T04:00:00Z","v":1826641,"vw":25.087001},{"c":24.55,"h":25.065,"l":24.47,"n":15581,"o":24.85,"t":"2026-09-22T04:00:00Z","v":2474319,"vw":24.643745},{"c":24.44,"h":24.855,"l":24.4,"n":12309,"o":24.61,"t":"2026-09-23T04:00:00Z","v":1528868,"vw":24.615021},{"c":24.64,"h":24.86,"l":24.33,"n":16561,"o":24.61,"t":"2026-09-24T04:00:00Z","v":2202187,"vw":24.67253},{"c":24.42,"h":24.63,"l":24.125,"n":19183,"o":24.63,"t":"2026-09-25T04:00:00Z","v":3577228,"vw":24.323137},{"c":24.53,"h":24.78,"l":24.24,"n":16592,"o":24.49,"t":"2026-09-28T04:00:00Z","v":2837471,"vw":24.463403},{"c":23.93,"h":24.44,"l":23.8,"n":14673,"o":24.34,"t":"2026-09-29T04:00:00Z","v":1958827,"vw":23.990166},{"c":23.72,"h":24.14,"l":23.45,"n":16603,"o":23.97,"t":"2026-09-30T04:00:00Z","v":2134676,"vw":23.673039},{"c":23.7,"h":23.82,"l":23.45,"n":17953,"o":23.65,"t":"2026-10-01T04:00:00Z","v":4417938,"vw":23.68268},{"c":23.75,"h":24,"l":23.43,"n":17148,"o":23.61,"t":"2026-10-02T04:00:00Z","v":2193179,"vw":23.685311},{"c":23.91,"h":24.275,"l":23.76,"n":13343,"o":23.76,"t":"2026-10-05T04:00:00Z","v":1723029,"vw":24.019306},{"c":24.06,"h":24.27,"l":23.6952,"n":14076,"o":23.9,"t":"2026-10-06T04:00:00Z","v":1493052,"vw":24.068985},{"c":24.09,"h":24.24,"l":23.795,"n":12895,"o":24.24,"t":"2026-10-07T04:00:00Z","v":1631256,"vw":23.9886},{"c":24.42,"h":24.6,"l":24.22,"n":14722,"o":24.45,"t":"2026-10-08T04:00:00Z","v":1965104,"vw":24.462074},{"c":24.34,"h":24.69,"l":24.27,"n":12657,"o":24.56,"t":"2026-10-09T04:00:00Z","v":1854490,"vw":24.441784},{"c":24.5,"h":24.64,"l":24.39,"n":13585,"o":24.47,"t":"2026-10-12T04:00:00Z","v":2013761,"vw":24.49682},{"c":24.92,"h":24.925,"l":24.528,"n":17094,"o":24.72,"t":"2026-10-13T04:00:00Z","v":2297432,"vw":24.820238},{"c":24.98,"h":25.11,"l":24.85,"n":14511,"o":25,"t":"2026-10-14T04:00:00Z","v":2009713,"vw":24.980991},{"c":25.15,"h":25.28,"l":24.68,"n":17422,"o":25.05,"t":"2026-10-15T04:00:00Z","v":2464549,"vw":25.162373},{"c":25.25,"h":25.53,"l":25.05,"n":22423,"o":25.38,"t":"2026-10-16T04:00:00Z","v":3052476,"vw":25.348891},{"c":25.25,"h":25.44,"l":25.08,"n":12210,"o":25.25,"t":"2026-10-19T04:00:00Z","v":1460989,"vw":25.228758},{"c":25.49,"h":25.55,"l":25.245,"n":11541,"o":25.55,"t":"2026-10-20T04:00:00Z","v":1675435,"vw":25.427562},{"c":25.87,"h":25.89,"l":25.5007,"n":8930,"o":25.53,"t":"2026-10-21T04:00:00Z","v":949380,"vw":25.759477}],"volatilityBars":[{"c":24.99,"h":25.32,"l":24.94,"n":19,"o":25.2,"t":"2026-10-14T11:00:00Z","v":2432,"vw":25.109975},{"c":24.9892,"h":24.9892,"l":24.9892,"n":1,"o":24.9892,"t":"2026-10-14T11:45:00Z","v":300,"vw":24.9892},{"c":25.0089,"h":25.0089,"l":25.0089,"n":1,"o":25.0089,"t":"2026-10-14T12:30:00Z","v":230,"vw":25.0089},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-10-14T12:45:00Z","v":232,"vw":25.02},{"c":25.06,"h":25.06,"l":25.06,"n":2,"o":25.06,"t":"2026-10-14T13:00:00Z","v":300,"vw":25.06},{"c":24.95,"h":25.11,"l":24.95,"n":528,"o":25,"t":"2026-10-14T13:30:00Z","v":84506,"vw":25.007652},{"c":24.94,"h":25.04,"l":24.94,"n":318,"o":24.9599,"t":"2026-10-14T13:45:00Z","v":37639,"vw":24.998895},{"c":24.92,"h":24.99,"l":24.89,"n":386,"o":24.93,"t":"2026-10-14T14:00:00Z","v":40854,"vw":24.934939},{"c":24.965,"h":24.97,"l":24.925,"n":348,"o":24.925,"t":"2026-10-14T14:15:00Z","v":27377,"vw":24.946243},{"c":24.93,"h":24.98,"l":24.93,"n":374,"o":24.965,"t":"2026-10-14T14:30:00Z","v":31964,"vw":24.95148},{"c":24.915,"h":24.97,"l":24.91,"n":354,"o":24.93,"t":"2026-10-14T14:45:00Z","v":32540,"vw":24.940417},{"c":24.96,"h":24.985,"l":24.875,"n":435,"o":24.915,"t":"2026-10-14T15:00:00Z","v":50776,"vw":24.915686},{"c":24.92,"h":25,"l":24.905,"n":339,"o":24.96,"t":"2026-10-14T15:15:00Z","v":28905,"vw":24.947032},{"c":24.8923,"h":24.93,"l":24.8923,"n":358,"o":24.91,"t":"2026-10-14T15:30:00Z","v":46004,"vw":24.908113},{"c":24.965,"h":24.965,"l":24.88,"n":301,"o":24.9,"t":"2026-10-14T15:45:00Z","v":80965,"vw":24.909402},{"c":24.91,"h":24.965,"l":24.85,"n":475,"o":24.965,"t":"2026-10-14T16:00:00Z","v":46232,"vw":24.905583},{"c":24.965,"h":24.97,"l":24.9001,"n":630,"o":24.91,"t":"2026-10-14T16:15:00Z","v":67897,"vw":24.942548},{"c":24.96,"h":25.04,"l":24.94,"n":495,"o":24.97,"t":"2026-10-14T16:30:00Z","v":65190,"vw":25.008574},{"c":24.965,"h":24.98,"l":24.95,"n":202,"o":24.965,"t":"2026-10-14T16:45:00Z","v":18995,"vw":24.966177},{"c":25.03,"h":25.045,"l":24.955,"n":283,"o":24.97,"t":"2026-10-14T17:00:00Z","v":29957,"vw":24.988902},{"c":25.01,"h":25.04,"l":24.995,"n":577,"o":25.02,"t":"2026-10-14T17:15:00Z","v":62440,"vw":25.019271},{"c":24.99,"h":25,"l":24.9681,"n":321,"o":25,"t":"2026-10-14T17:30:00Z","v":31731,"vw":24.982071},{"c":25.005,"h":25.03,"l":24.965,"n":487,"o":25,"t":"2026-10-14T17:45:00Z","v":68702,"vw":25.005557},{"c":25.04,"h":25.04,"l":24.9901,"n":272,"o":25,"t":"2026-10-14T18:00:00Z","v":32139,"vw":25.015183},{"c":25.06,"h":25.06,"l":25.015,"n":403,"o":25.05,"t":"2026-10-14T18:15:00Z","v":50778,"vw":25.038277},{"c":25.01,"h":25.07,"l":24.9901,"n":418,"o":25.07,"t":"2026-10-14T18:30:00Z","v":54129,"vw":25.025731},{"c":25.05,"h":25.055,"l":24.99,"n":727,"o":25.015,"t":"2026-10-14T18:45:00Z","v":99071,"vw":25.022267},{"c":25.025,"h":25.07,"l":25.025,"n":432,"o":25.055,"t":"2026-10-14T19:00:00Z","v":46736,"vw":25.046644},{"c":24.975,"h":25.04,"l":24.97,"n":461,"o":25.025,"t":"2026-10-14T19:15:00Z","v":57867,"vw":25.004872},{"c":25.065,"h":25.07,"l":24.97,"n":937,"o":24.97,"t":"2026-10-14T19:30:00Z","v":131941,"vw":24.999415},{"c":24.99,"h":25.07,"l":24.88,"n":3430,"o":25.065,"t":"2026-10-14T19:45:00Z","v":469837,"vw":24.976118},{"c":24.98,"h":24.98,"l":24.98,"n":13,"o":24.98,"t":"2026-10-14T20:00:00Z","v":206101,"vw":24.98},{"c":25.01,"h":25.2,"l":25.01,"n":2,"o":25.2,"t":"2026-10-14T20:15:00Z","v":203,"vw":25.103596},{"c":25.03,"h":25.03,"l":25,"n":2,"o":25,"t":"2026-10-14T20:45:00Z","v":500,"vw":25.015},{"c":25.1169,"h":25.169,"l":25.1169,"n":2,"o":25.169,"t":"2026-10-14T21:00:00Z","v":300,"vw":25.151633},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-14T21:30:00Z","v":145,"vw":25},{"c":24.9127,"h":24.9127,"l":24.9127,"n":1,"o":24.9127,"t":"2026-10-14T22:15:00Z","v":376,"vw":24.9127},{"c":25.1473,"h":25.1473,"l":25.1473,"n":1,"o":25.1473,"t":"2026-10-14T23:30:00Z","v":100,"vw":25.1473},{"c":25.1473,"h":25.15,"l":25.1473,"n":2,"o":25.15,"t":"2026-10-14T23:45:00Z","v":300,"vw":25.1491},{"c":24.928,"h":24.928,"l":24.928,"n":1,"o":24.928,"t":"2026-10-15T12:00:00Z","v":211,"vw":24.928},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-15T12:30:00Z","v":400,"vw":25.13},{"c":25.1285,"h":25.1285,"l":25.1285,"n":1,"o":25.1285,"t":"2026-10-15T13:00:00Z","v":100,"vw":25.1285},{"c":25.1361,"h":25.1361,"l":25.1361,"n":2,"o":25.1361,"t":"2026-10-15T13:15:00Z","v":120,"vw":25.1361},{"c":24.98,"h":25.09,"l":24.871,"n":824,"o":25.05,"t":"2026-10-15T13:30:00Z","v":80571,"vw":24.980195},{"c":24.85,"h":24.96,"l":24.68,"n":517,"o":24.96,"t":"2026-10-15T13:45:00Z","v":60310,"vw":24.79432},{"c":24.95,"h":24.96,"l":24.8,"n":477,"o":24.83,"t":"2026-10-15T14:00:00Z","v":43938,"vw":24.879712},{"c":25.07,"h":25.1,"l":24.95,"n":696,"o":24.96,"t":"2026-10-15T14:15:00Z","v":93918,"vw":25.042143},{"c":25.125,"h":25.125,"l":24.98,"n":739,"o":25.08,"t":"2026-10-15T14:30:00Z","v":86426,"vw":25.051815},{"c":25.17,"h":25.185,"l":25.1199,"n":737,"o":25.13,"t":"2026-10-15T14:45:00Z","v":95343,"vw":25.154483},{"c":25.18,"h":25.195,"l":25.13,"n":630,"o":25.17,"t":"2026-10-15T15:00:00Z","v":59080,"vw":25.161697},{"c":25.19,"h":25.245,"l":25.16,"n":910,"o":25.18,"t":"2026-10-15T15:15:00Z","v":382864,"vw":25.200683},{"c":25.195,"h":25.21,"l":25.15,"n":548,"o":25.17,"t":"2026-10-15T15:30:00Z","v":50306,"vw":25.181569},{"c":25.26,"h":25.26,"l":25.17,"n":468,"o":25.195,"t":"2026-10-15T15:45:00Z","v":46890,"vw":25.212824},{"c":25.25,"h":25.27,"l":25.21,"n":580,"o":25.25,"t":"2026-10-15T16:00:00Z","v":74557,"vw":25.235837},{"c":25.23,"h":25.25,"l":25.185,"n":508,"o":25.245,"t":"2026-10-15T16:15:00Z","v":63881,"vw":25.213199},{"c":25.235,"h":25.275,"l":25.205,"n":544,"o":25.22,"t":"2026-10-15T16:30:00Z","v":60437,"vw":25.238463},{"c":25.18,"h":25.25,"l":25.17,"n":524,"o":25.225,"t":"2026-10-15T16:45:00Z","v":64179,"vw":25.214742},{"c":25.24,"h":25.24,"l":25.165,"n":327,"o":25.175,"t":"2026-10-15T17:00:00Z","v":33408,"vw":25.194173},{"c":25.25,"h":25.255,"l":25.2,"n":324,"o":25.24,"t":"2026-10-15T17:15:00Z","v":39015,"vw":25.225346},{"c":25.25,"h":25.28,"l":25.245,"n":404,"o":25.245,"t":"2026-10-15T17:30:00Z","v":51940,"vw":25.253404},{"c":25.25,"h":25.25,"l":25.215,"n":363,"o":25.24,"t":"2026-10-15T17:45:00Z","v":37831,"vw":25.233282},{"c":25.205,"h":25.25,"l":25.205,"n":355,"o":25.25,"t":"2026-10-15T18:00:00Z","v":39807,"vw":25.217682},{"c":25.16,"h":25.205,"l":25.145,"n":392,"o":25.205,"t":"2026-10-15T18:15:00Z","v":44999,"vw":25.180094},{"c":25.2,"h":25.21,"l":25.115,"n":509,"o":25.16,"t":"2026-10-15T18:30:00Z","v":69025,"vw":25.167381},{"c":25.18,"h":25.22,"l":25.17,"n":477,"o":25.2099,"t":"2026-10-15T18:45:00Z","v":94138,"vw":25.196011},{"c":25.195,"h":25.2,"l":25.175,"n":535,"o":25.18,"t":"2026-10-15T19:00:00Z","v":52225,"vw":25.188358},{"c":25.21,"h":25.22,"l":25.185,"n":573,"o":25.195,"t":"2026-10-15T19:15:00Z","v":61261,"vw":25.204293},{"c":25.135,"h":25.235,"l":25.135,"n":974,"o":25.21,"t":"2026-10-15T19:30:00Z","v":118294,"vw":25.205882},{"c":25.16,"h":25.205,"l":25.135,"n":3373,"o":25.14,"t":"2026-10-15T19:45:00Z","v":435806,"vw":25.177253},{"c":25.15,"h":25.15,"l":25.15,"n":9,"o":25.15,"t":"2026-10-15T20:00:00Z","v":120740,"vw":25.15},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-15T21:00:00Z","v":100,"vw":25.2},{"c":25.0417,"h":25.0417,"l":25.0417,"n":2,"o":25.0417,"t":"2026-10-15T21:30:00Z","v":111,"vw":25.0417},{"c":25.4256,"h":25.4256,"l":25.12,"n":6,"o":25.12,"t":"2026-10-15T22:00:00Z","v":829,"vw":25.209648},{"c":25.0234,"h":25.0234,"l":25.0234,"n":1,"o":25.0234,"t":"2026-10-15T22:45:00Z","v":100,"vw":25.0234},{"c":25.0848,"h":25.0848,"l":25.0848,"n":1,"o":25.0848,"t":"2026-10-16T11:45:00Z","v":401,"vw":25.0848},{"c":25.11,"h":25.11,"l":25.11,"n":6,"o":25.11,"t":"2026-10-16T12:00:00Z","v":303,"vw":25.11},{"c":25.32,"h":25.45,"l":25.3,"n":386,"o":25.38,"t":"2026-10-16T13:30:00Z","v":40440,"vw":25.381617},{"c":25.25,"h":25.39,"l":25.25,"n":229,"o":25.31,"t":"2026-10-16T13:45:00Z","v":21067,"vw":25.342646},{"c":25.23,"h":25.32,"l":25.21,"n":443,"o":25.25,"t":"2026-10-16T14:00:00Z","v":42381,"vw":25.276872},{"c":25.09,"h":25.24,"l":25.05,"n":472,"o":25.23,"t":"2026-10-16T14:15:00Z","v":55274,"vw":25.122756},{"c":25.15,"h":25.17,"l":25.08,"n":494,"o":25.1,"t":"2026-10-16T14:30:00Z","v":51241,"vw":25.136374},{"c":25.305,"h":25.36,"l":25.15,"n":1667,"o":25.15,"t":"2026-10-16T14:45:00Z","v":342425,"vw":25.303738},{"c":25.315,"h":25.33,"l":25.285,"n":988,"o":25.305,"t":"2026-10-16T15:00:00Z","v":98428,"vw":25.306867},{"c":25.28,"h":25.34,"l":25.25,"n":726,"o":25.32,"t":"2026-10-16T15:15:00Z","v":74572,"vw":25.287056},{"c":25.3,"h":25.31,"l":25.25,"n":583,"o":25.28,"t":"2026-10-16T15:30:00Z","v":53931,"vw":25.284964},{"c":25.365,"h":25.375,"l":25.29,"n":612,"o":25.3,"t":"2026-10-16T15:45:00Z","v":55264,"vw":25.333674},{"c":25.32,"h":25.38,"l":25.31,"n":578,"o":25.36,"t":"2026-10-16T16:00:00Z","v":80310,"vw":25.354173},{"c":25.35,"h":25.35,"l":25.3,"n":450,"o":25.32,"t":"2026-10-16T16:15:00Z","v":53557,"vw":25.32457},{"c":25.4,"h":25.42,"l":25.35,"n":658,"o":25.35,"t":"2026-10-16T16:30:00Z","v":77691,"vw":25.382346},{"c":25.42,"h":25.43,"l":25.39,"n":423,"o":25.395,"t":"2026-10-16T16:45:00Z","v":36467,"vw":25.405775},{"c":25.38,"h":25.44,"l":25.37,"n":446,"o":25.42,"t":"2026-10-16T17:00:00Z","v":51128,"vw":25.405958},{"c":25.43,"h":25.43,"l":25.34,"n":705,"o":25.375,"t":"2026-10-16T17:15:00Z","v":86946,"vw":25.387471},{"c":25.465,"h":25.48,"l":25.4101,"n":987,"o":25.425,"t":"2026-10-16T17:30:00Z","v":98190,"vw":25.444149},{"c":25.44,"h":25.49,"l":25.425,"n":463,"o":25.465,"t":"2026-10-16T17:45:00Z","v":38172,"vw":25.459403},{"c":25.445,"h":25.46,"l":25.395,"n":758,"o":25.435,"t":"2026-10-16T18:00:00Z","v":77534,"vw":25.432272},{"c":25.465,"h":25.475,"l":25.43,"n":415,"o":25.4499,"t":"2026-10-16T18:15:00Z","v":39176,"vw":25.446618},{"c":25.515,"h":25.515,"l":25.46,"n":337,"o":25.465,"t":"2026-10-16T18:30:00Z","v":33883,"vw":25.494063},{"c":25.455,"h":25.53,"l":25.415,"n":565,"o":25.52,"t":"2026-10-16T18:45:00Z","v":62316,"vw":25.448843},{"c":25.465,"h":25.49,"l":25.435,"n":503,"o":25.455,"t":"2026-10-16T19:00:00Z","v":68811,"vw":25.459843},{"c":25.435,"h":25.49,"l":25.41,"n":711,"o":25.47,"t":"2026-10-16T19:15:00Z","v":88979,"vw":25.450229},{"c":25.415,"h":25.53,"l":25.41,"n":1378,"o":25.435,"t":"2026-10-16T19:30:00Z","v":221590,"vw":25.44839},{"c":25.25,"h":25.445,"l":25.225,"n":6351,"o":25.415,"t":"2026-10-16T19:45:00Z","v":912126,"vw":25.336358},{"c":25.24,"h":25.25,"l":25.24,"n":13,"o":25.25,"t":"2026-10-16T20:00:00Z","v":185403,"vw":25.249991},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-16T20:15:00Z","v":175,"vw":25.27},{"c":25.3203,"h":25.3203,"l":25.28,"n":2,"o":25.28,"t":"2026-10-16T20:30:00Z","v":300,"vw":25.30015},{"c":25.3217,"h":25.3217,"l":25.28,"n":2,"o":25.28,"t":"2026-10-16T21:00:00Z","v":200,"vw":25.30085},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-10-16T21:30:00Z","v":150,"vw":25.3},{"c":25.3058,"h":25.3058,"l":25.3058,"n":1,"o":25.3058,"t":"2026-10-16T23:00:00Z","v":100,"vw":25.3058},{"c":25.25,"h":25.31,"l":25.25,"n":18,"o":25.31,"t":"2026-10-16T23:15:00Z","v":1113,"vw":25.278147},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-16T23:45:00Z","v":110,"vw":25.25},{"c":25.25,"h":25.61,"l":25.25,"n":21,"o":25.61,"t":"2026-10-19T11:00:00Z","v":3293,"vw":25.377097},{"c":25.4342,"h":25.4342,"l":25.4342,"n":1,"o":25.4342,"t":"2026-10-19T12:30:00Z","v":5000,"vw":25.4342},{"c":25.1922,"h":25.1922,"l":25.1842,"n":2,"o":25.1842,"t":"2026-10-19T13:00:00Z","v":2600,"vw":25.191892},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-19T13:15:00Z","v":100,"vw":25.42},{"c":25.38,"h":25.44,"l":25.25,"n":323,"o":25.25,"t":"2026-10-19T13:30:00Z","v":60393,"vw":25.302497},{"c":25.3,"h":25.43,"l":25.285,"n":336,"o":25.38,"t":"2026-10-19T13:45:00Z","v":49139,"vw":25.35444},{"c":25.27,"h":25.375,"l":25.26,"n":479,"o":25.32,"t":"2026-10-19T14:00:00Z","v":46002,"vw":25.293701},{"c":25.2345,"h":25.29,"l":25.21,"n":390,"o":25.265,"t":"2026-10-19T14:15:00Z","v":36894,"vw":25.250304},{"c":25.29,"h":25.33,"l":25.25,"n":403,"o":25.25,"t":"2026-10-19T14:30:00Z","v":44895,"vw":25.291946},{"c":25.22,"h":25.29,"l":25.2005,"n":984,"o":25.29,"t":"2026-10-19T14:45:00Z","v":116009,"vw":25.261733},{"c":25.235,"h":25.26,"l":25.215,"n":438,"o":25.22,"t":"2026-10-19T15:00:00Z","v":43138,"vw":25.2388},{"c":25.245,"h":25.27,"l":25.22,"n":585,"o":25.23,"t":"2026-10-19T15:15:00Z","v":61327,"vw":25.243554},{"c":25.225,"h":25.26,"l":25.215,"n":292,"o":25.24,"t":"2026-10-19T15:30:00Z","v":31007,"vw":25.239891},{"c":25.21,"h":25.255,"l":25.205,"n":451,"o":25.23,"t":"2026-10-19T15:45:00Z","v":47142,"vw":25.222326},{"c":25.185,"h":25.24,"l":25.1842,"n":376,"o":25.22,"t":"2026-10-19T16:00:00Z","v":35429,"vw":25.211562},{"c":25.225,"h":25.225,"l":25.18,"n":190,"o":25.19,"t":"2026-10-19T16:15:00Z","v":14761,"vw":25.197485},{"c":25.2054,"h":25.235,"l":25.175,"n":273,"o":25.225,"t":"2026-10-19T16:30:00Z","v":21954,"vw":25.209171},{"c":25.195,"h":25.215,"l":25.19,"n":383,"o":25.205,"t":"2026-10-19T16:45:00Z","v":33527,"vw":25.203675},{"c":25.165,"h":25.195,"l":25.165,"n":211,"o":25.195,"t":"2026-10-19T17:00:00Z","v":19610,"vw":25.180405},{"c":25.17,"h":25.175,"l":25.15,"n":297,"o":25.165,"t":"2026-10-19T17:15:00Z","v":37572,"vw":25.154734},{"c":25.175,"h":25.18,"l":25.145,"n":203,"o":25.17,"t":"2026-10-19T17:30:00Z","v":18343,"vw":25.159934},{"c":25.155,"h":25.18,"l":25.14,"n":265,"o":25.175,"t":"2026-10-19T17:45:00Z","v":16689,"vw":25.167185},{"c":25.12,"h":25.15,"l":25.115,"n":305,"o":25.15,"t":"2026-10-19T18:00:00Z","v":33337,"vw":25.129362},{"c":25.09,"h":25.13,"l":25.09,"n":263,"o":25.115,"t":"2026-10-19T18:15:00Z","v":29540,"vw":25.108641},{"c":25.13,"h":25.1336,"l":25.08,"n":290,"o":25.085,"t":"2026-10-19T18:30:00Z","v":25644,"vw":25.107605},{"c":25.115,"h":25.15,"l":25.114,"n":225,"o":25.135,"t":"2026-10-19T18:45:00Z","v":22086,"vw":25.130656},{"c":25.115,"h":25.155,"l":25.1101,"n":332,"o":25.115,"t":"2026-10-19T19:00:00Z","v":40870,"vw":25.127249},{"c":25.13,"h":25.15,"l":25.105,"n":447,"o":25.12,"t":"2026-10-19T19:15:00Z","v":56214,"vw":25.124787},{"c":25.235,"h":25.24,"l":25.095,"n":1109,"o":25.135,"t":"2026-10-19T19:30:00Z","v":134929,"vw":25.190177},{"c":25.26,"h":25.3,"l":25.23,"n":2226,"o":25.235,"t":"2026-10-19T19:45:00Z","v":319423,"vw":25.261226},{"c":25.25,"h":25.25,"l":25.25,"n":11,"o":25.25,"t":"2026-10-19T20:00:00Z","v":53154,"vw":25.25},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-20T09:30:00Z","v":125,"vw":25.3},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-20T11:15:00Z","v":197,"vw":25.35},{"c":25.41,"h":25.55,"l":25.36,"n":377,"o":25.55,"t":"2026-10-20T13:30:00Z","v":52258,"vw":25.425466},{"c":25.33,"h":25.41,"l":25.25,"n":373,"o":25.41,"t":"2026-10-20T13:45:00Z","v":52826,"vw":25.332477},{"c":25.41,"h":25.42,"l":25.32,"n":422,"o":25.335,"t":"2026-10-20T14:00:00Z","v":44512,"vw":25.377523},{"c":25.3,"h":25.4199,"l":25.29,"n":597,"o":25.41,"t":"2026-10-20T14:15:00Z","v":70581,"vw":25.337681},{"c":25.245,"h":25.365,"l":25.245,"n":515,"o":25.29,"t":"2026-10-20T14:30:00Z","v":117397,"vw":25.323969},{"c":25.31,"h":25.35,"l":25.25,"n":399,"o":25.25,"t":"2026-10-20T14:45:00Z","v":46671,"vw":25.298925},{"c":25.35,"h":25.39,"l":25.3,"n":332,"o":25.305,"t":"2026-10-20T15:00:00Z","v":30525,"vw":25.337709},{"c":25.39,"h":25.39,"l":25.32,"n":316,"o":25.34,"t":"2026-10-20T15:15:00Z","v":31058,"vw":25.350592},{"c":25.405,"h":25.405,"l":25.36,"n":362,"o":25.38,"t":"2026-10-20T15:30:00Z","v":35539,"vw":25.382423},{"c":25.43,"h":25.43,"l":25.3801,"n":277,"o":25.405,"t":"2026-10-20T15:45:00Z","v":26071,"vw":25.408081},{"c":25.435,"h":25.44,"l":25.41,"n":167,"o":25.425,"t":"2026-10-20T16:00:00Z","v":17600,"vw":25.422221},{"c":25.45,"h":25.455,"l":25.435,"n":265,"o":25.435,"t":"2026-10-20T16:15:00Z","v":27650,"vw":25.446724},{"c":25.445,"h":25.45,"l":25.425,"n":238,"o":25.45,"t":"2026-10-20T16:30:00Z","v":23858,"vw":25.440033},{"c":25.46,"h":25.465,"l":25.44,"n":290,"o":25.445,"t":"2026-10-20T16:45:00Z","v":33034,"vw":25.453979},{"c":25.46,"h":25.47,"l":25.4389,"n":280,"o":25.46,"t":"2026-10-20T17:00:00Z","v":32912,"vw":25.456505},{"c":25.46,"h":25.47,"l":25.44,"n":248,"o":25.46,"t":"2026-10-20T17:15:00Z","v":25398,"vw":25.457},{"c":25.45,"h":25.46,"l":25.4245,"n":260,"o":25.46,"t":"2026-10-20T17:30:00Z","v":26730,"vw":25.441506},{"c":25.46,"h":25.475,"l":25.45,"n":289,"o":25.455,"t":"2026-10-20T17:45:00Z","v":31002,"vw":25.461821},{"c":25.49,"h":25.515,"l":25.465,"n":259,"o":25.465,"t":"2026-10-20T18:00:00Z","v":26327,"vw":25.492501},{"c":25.425,"h":25.49,"l":25.42,"n":351,"o":25.49,"t":"2026-10-20T18:15:00Z","v":37811,"vw":25.447634},{"c":25.48,"h":25.48,"l":25.425,"n":190,"o":25.425,"t":"2026-10-20T18:30:00Z","v":21761,"vw":25.456483},{"c":25.455,"h":25.475,"l":25.45,"n":167,"o":25.47,"t":"2026-10-20T18:45:00Z","v":14187,"vw":25.46066},{"c":25.455,"h":25.475,"l":25.455,"n":350,"o":25.455,"t":"2026-10-20T19:00:00Z","v":38280,"vw":25.46348},{"c":25.465,"h":25.485,"l":25.455,"n":488,"o":25.46,"t":"2026-10-20T19:15:00Z","v":54404,"vw":25.470536},{"c":25.455,"h":25.495,"l":25.415,"n":1498,"o":25.47,"t":"2026-10-20T19:30:00Z","v":332273,"vw":25.446103},{"c":25.48,"h":25.505,"l":25.455,"n":2162,"o":25.455,"t":"2026-10-20T19:45:00Z","v":283989,"vw":25.478133},{"c":25.49,"h":25.49,"l":25.49,"n":9,"o":25.49,"t":"2026-10-20T20:00:00Z","v":139530,"vw":25.49},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-20T20:15:00Z","v":200,"vw":25.49},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-20T21:15:00Z","v":105,"vw":25.6},{"c":25.48,"h":25.49,"l":25.48,"n":3,"o":25.49,"t":"2026-10-21T12:15:00Z","v":1109,"vw":25.480907},{"c":25.717,"h":25.717,"l":25.717,"n":1,"o":25.717,"t":"2026-10-21T12:45:00Z","v":500,"vw":25.717},{"c":25.5745,"h":25.5745,"l":25.5745,"n":1,"o":25.5745,"t":"2026-10-21T13:00:00Z","v":100,"vw":25.5745},{"c":25.49,"h":25.49,"l":25.49,"n":5,"o":25.49,"t":"2026-10-21T13:15:00Z","v":274,"vw":25.49},{"c":25.685,"h":25.7,"l":25.5007,"n":648,"o":25.53,"t":"2026-10-21T13:30:00Z","v":74293,"vw":25.645159},{"c":25.77,"h":25.77,"l":25.67,"n":618,"o":25.68,"t":"2026-10-21T13:45:00Z","v":58956,"vw":25.72515},{"c":25.78,"h":25.8388,"l":25.74,"n":1029,"o":25.77,"t":"2026-10-21T14:00:00Z","v":103316,"vw":25.797993},{"c":25.78,"h":25.81,"l":25.75,"n":700,"o":25.78,"t":"2026-10-21T14:15:00Z","v":68290,"vw":25.774373},{"c":25.795,"h":25.815,"l":25.755,"n":524,"o":25.79,"t":"2026-10-21T14:30:00Z","v":43555,"vw":25.785553},{"c":25.735,"h":25.82,"l":25.71,"n":550,"o":25.8,"t":"2026-10-21T14:45:00Z","v":48375,"vw":25.769604},{"c":25.72,"h":25.745,"l":25.685,"n":583,"o":25.735,"t":"2026-10-21T15:00:00Z","v":46749,"vw":25.720105},{"c":25.69,"h":25.75,"l":25.685,"n":517,"o":25.71,"t":"2026-10-21T15:15:00Z","v":68425,"vw":25.714969},{"c":25.74,"h":25.74,"l":25.665,"n":487,"o":25.695,"t":"2026-10-21T15:30:00Z","v":67152,"vw":25.701089},{"c":25.81,"h":25.82,"l":25.735,"n":391,"o":25.74,"t":"2026-10-21T15:45:00Z","v":132287,"vw":25.767251},{"c":25.82,"h":25.82,"l":25.79,"n":354,"o":25.805,"t":"2026-10-21T16:00:00Z","v":27855,"vw":25.805786},{"c":25.84,"h":25.85,"l":25.815,"n":335,"o":25.825,"t":"2026-10-21T16:15:00Z","v":27836,"vw":25.832834},{"c":25.795,"h":25.845,"l":25.725,"n":630,"o":25.845,"t":"2026-10-21T16:30:00Z","v":51300,"vw":25.788733},{"c":25.8,"h":25.8,"l":25.76,"n":367,"o":25.78,"t":"2026-10-21T16:45:00Z","v":27652,"vw":25.777665},{"c":25.805,"h":25.81,"l":25.785,"n":318,"o":25.795,"t":"2026-10-21T17:00:00Z","v":22123,"vw":25.799431},{"c":25.84,"h":25.845,"l":25.805,"n":455,"o":25.81,"t":"2026-10-21T17:15:00Z","v":41717,"vw":25.822106},{"c":25.87,"h":25.89,"l":25.83,"n":335,"o":25.8301,"t":"2026-10-21T17:30:00Z","v":31508,"vw":25.862905},{"c":25.87,"h":25.88,"l":25.87,"n":64,"o":25.88,"t":"2026-10-21T17:45:00Z","v":5891,"vw":25.871627}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":30.781829816536124,"iv":1.7077750112058487,"gamma":0.052592762169465686,"theta":-0.14041689027076806,"vega":0.0034345299327039392,"rho":0.0001388810575278549,"breakevenPct":19.635775735974168},{"delta":0.15,"premium":0.08513547372694928,"strike":27.202709474538985,"iv":0.6029914429511806,"gamma":0.2868058125312372,"theta":-0.06452369964334756,"vega":0.004560249347717243,"rho":0.00021434113656656416,"breakevenPct":5.541848571904601},{"delta":0.2,"premium":0.14343543272733406,"strike":27.303062981820023,"iv":0.756150904722808,"gamma":0.2597637678268314,"theta":-0.09335013800446995,"vega":0.005324139319219006,"rho":0.000286091333220224,"breakevenPct":6.155476366456603},{"delta":0.25,"premium":0.13043859468803604,"strike":26.91315784064108,"iv":0.5924911486716985,"gamma":0.463484962372962,"theta":-0.07699761316770455,"vega":0.005885438146502367,"rho":0.00036042465461081535,"breakevenPct":4.5971627744309265},{"delta":0.3,"premium":0.11744175664873799,"strike":26.52325269946214,"iv":0.42883139262058895,"gamma":0.6672061569190927,"theta":-0.06064508833093916,"vega":0.006446736973785729,"rho":0.00043475797600140667,"breakevenPct":3.0388491824052495},{"delta":0.35,"premium":0.10444491860943994,"strike":26.133347558283198,"iv":0.2651716365694795,"gamma":0.8709273514652233,"theta":-0.044292563494173764,"vega":0.0070080358010690905,"rho":0.0005090912973919981,"breakevenPct":1.4805355903795734},{"delta":0.4,"premium":0.11712244511733538,"strike":25.968868281604845,"iv":0.20561362604087813,"gamma":0.9209060749432247,"theta":-0.037261714610143826,"vega":0.006969625283875851,"rho":0.0005816838111808765,"breakevenPct":0.8934083416058056},{"delta":0.45,"premium":0.14314439818319458,"strike":25.92155563966692,"iv":0.20016320968962906,"gamma":0.8909760976532929,"theta":-0.03507587055261165,"vega":0.0066195117335352,"rho":0.0006533715283135454,"breakevenPct":0.8110618365891096},{"delta":0.5,"premium":0.16916635124905377,"strike":25.87424299772899,"iv":0.19471279333838,"gamma":0.861046120363361,"theta":-0.03289002649507948,"vega":0.00626939818319455,"rho":0.0007250592454462144,"breakevenPct":0.7287153315724136},{"delta":0.55,"premium":0.195188304314913,"strike":25.826930355791067,"iv":0.18926237698713094,"gamma":0.8311161430734292,"theta":-0.030704182437547307,"vega":0.005919284632853898,"rho":0.0007967469625788833,"breakevenPct":0.6463688265557176},{"delta":0.6,"premium":0.22121025738077216,"strike":25.779617713853142,"iv":0.1838119606358819,"gamma":0.8011861657834973,"theta":-0.028518338380015138,"vega":0.0055691710825132475,"rho":0.0008684346797115522,"breakevenPct":0.5640223215390217},{"delta":0.65,"premium":0.24723221044663138,"strike":25.732305071915217,"iv":0.17836154428463286,"gamma":0.7712561884935655,"theta":-0.026332494322482965,"vega":0.005219057532172597,"rho":0.0009401223968442212,"breakevenPct":0.48167581652232566},{"delta":0.7,"premium":0.27325416351249054,"strike":25.68499242997729,"iv":0.1729111279333838,"gamma":0.7413262112036336,"theta":-0.024146650264950796,"vega":0.004868943981831945,"rho":0.0010118101139768901,"breakevenPct":0.39932931150562967},{"delta":0.75,"premium":0.29927611657834974,"strike":25.637679788039364,"iv":0.16746071158213474,"gamma":0.7113962339137017,"theta":-0.02196080620741862,"vega":0.004518830431491294,"rho":0.0010834978311095589,"breakevenPct":0.3169828064889336},{"delta":0.8,"premium":0.325298069644209,"strike":25.59036714610144,"iv":0.1620102952308857,"gamma":0.6814662566237698,"theta":-0.019774962149886447,"vega":0.004168716881150643,"rho":0.001155185548242228,"breakevenPct":0.23463630147223757},{"delta":0.85,"premium":0.3513200227100681,"strike":25.543054504163514,"iv":0.15655987887963665,"gamma":0.651536279333838,"theta":-0.017589118092354274,"vega":0.0038186033308099925,"rho":0.0012268732653748968,"breakevenPct":0.15228979645554164},{"delta":0.9,"premium":0.42522321428571486,"strike":25.449776785714285,"iv":0.1660642857142859,"gamma":0.5826549107142852,"theta":-0.01597165178571429,"vega":0.0033794642857142843,"rho":0.0012963742912279535,"breakevenPct":0.07735447689034838}],"put":[{"delta":0.1,"premium":0.06256318842363423,"strike":24.251263768472686,"iv":0.6670624558239232,"gamma":0.13527056071239124,"theta":-0.05346868819847025,"vega":0.003408287128911342,"rho":-0.00015291705220335728,"breakevenPct":6.444785998649971},{"delta":0.15,"premium":0.02869212695630844,"strike":25.508204726569573,"iv":0.17559445256121595,"gamma":0.6609278956913989,"theta":-0.01827380838548483,"vega":0.004447926419405171,"rho":-0.00023018047023095516,"breakevenPct":1.452281571791658},{"delta":0.2,"premium":0.05202699336749482,"strike":25.5600599852611,"iv":0.18067728126627544,"gamma":0.6846596654413568,"theta":-0.02044864934019963,"vega":0.004748651174845368,"rho":-0.0003052223209787468,"breakevenPct":1.3419725705139989},{"delta":0.25,"premium":0.07536185977868119,"strike":25.611915243952623,"iv":0.1857601099713349,"gamma":0.7083914351913148,"theta":-0.02262349029491443,"vega":0.005049375930285565,"rho":-0.00038026417172653843,"breakevenPct":1.2316635692363398},{"delta":0.3,"premium":0.09869672618986755,"strike":25.66377050264415,"iv":0.19084293867639437,"gamma":0.7321232049412727,"theta":-0.02479833124962923,"vega":0.005350100685725762,"rho":-0.00045530602247433006,"breakevenPct":1.1213545679586807},{"delta":0.35,"premium":0.12203159260105392,"strike":25.715625761335676,"iv":0.19592576738145384,"gamma":0.7558549746912306,"theta":-0.02697317220434403,"vega":0.00565082544116596,"rho":-0.0005303478732221217,"breakevenPct":1.0110455666810216},{"delta":0.4,"premium":0.14536645901224032,"strike":25.7674810200272,"iv":0.20100859608651334,"gamma":0.7795867444411886,"theta":-0.029148013159058832,"vega":0.005951550196606157,"rho":-0.0006053897239699133,"breakevenPct":0.9007365654033626},{"delta":0.45,"premium":0.1687013254234267,"strike":25.819336278718726,"iv":0.2060914247915728,"gamma":0.8033185141911465,"theta":-0.031322854113773634,"vega":0.006252274952046354,"rho":-0.0006804315747177051,"breakevenPct":0.7904275641257035},{"delta":0.5,"premium":0.19203619183461307,"strike":25.87119153741025,"iv":0.21117425349663227,"gamma":0.8270502839411045,"theta":-0.03349769506848843,"vega":0.006552999707486551,"rho":-0.0007554734254654966,"breakevenPct":0.6801185628480444},{"delta":0.55,"premium":0.21537105824579944,"strike":25.923046796101776,"iv":0.21625708220169174,"gamma":0.8507820536910624,"theta":-0.035672536023203236,"vega":0.0068537244629267476,"rho":-0.0008305152762132883,"breakevenPct":0.5698095615703853},{"delta":0.6,"premium":0.23870592465698579,"strike":25.9749020547933,"iv":0.2213399109067512,"gamma":0.8745138234410204,"theta":-0.03784737697791803,"vega":0.0071544492183669445,"rho":-0.0009055571269610799,"breakevenPct":0.45950056029272646},{"delta":0.65,"premium":0.5527075812274374,"strike":26.232851985559567,"iv":0.4322490974729245,"gamma":0.6030382671480139,"theta":-0.07340866425992786,"vega":0.007067148014440433,"rho":-0.0009945067970923063,"breakevenPct":0.6762931567119317},{"delta":0.7,"premium":1.0808510638297868,"strike":26.680851063829788,"iv":0.746127659574468,"gamma":0.2480893617021277,"theta":-0.12102978723404254,"vega":0.006619148936170213,"rho":-0.0010947198545411831,"breakevenPct":0.9862695803519591},{"delta":0.75,"premium":1.9090909090909092,"strike":27.477272727272727,"iv":1.101490909090909,"gamma":0.1638318181818182,"theta":-0.16262727272727273,"vega":0.0061090909090909095,"rho":-0.0012144478746125016,"breakevenPct":1.1093335208593358},{"delta":0.8,"premium":2.368310237025944,"strike":27.99955467040602,"iv":1.1522685302290663,"gamma":0.13209929113989347,"theta":-0.14656319710316193,"vega":0.00530945407967555,"rho":-0.0013159418102490883,"breakevenPct":0.8654247403594103},{"delta":0.85,"premium":3.6873215659723133,"strike":29.33526234528842,"iv":1.5061950816436802,"gamma":0.08102787707543765,"theta":-0.1595663979137553,"vega":0.004532593330144937,"rho":-0.0014703623483901319,"breakevenPct":0.8008478850663179},{"delta":0.9,"premium":5.033609754822598,"strike":30.74629500459295,"iv":1.6992409834073405,"gamma":0.05309963482148684,"theta":-0.1364818323619519,"vega":0.003433506659109469,"rho":-0.0016219047414137747,"breakevenPct":0.550434152889764}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":30.781829816536124,"iv":1.7077750112058487,"gamma":0.052592762169465686,"theta":-0.14041689027076806,"vega":0.0034345299327039392,"rho":0.0001388810575278549,"breakevenPct":19.635775735974168},{"delta":0.15,"premium":0.08513547372694928,"strike":27.202709474538985,"iv":0.6029914429511806,"gamma":0.2868058125312372,"theta":-0.06452369964334756,"vega":0.004560249347717243,"rho":0.00021434113656656416,"breakevenPct":5.541848571904601},{"delta":0.2,"premium":0.14343543272733406,"strike":27.303062981820023,"iv":0.756150904722808,"gamma":0.2597637678268314,"theta":-0.09335013800446995,"vega":0.005324139319219006,"rho":0.000286091333220224,"breakevenPct":6.155476366456603},{"delta":0.25,"premium":0.13043859468803604,"strike":26.91315784064108,"iv":0.5924911486716985,"gamma":0.463484962372962,"theta":-0.07699761316770455,"vega":0.005885438146502367,"rho":0.00036042465461081535,"breakevenPct":4.5971627744309265},{"delta":0.3,"premium":0.11744175664873799,"strike":26.52325269946214,"iv":0.42883139262058895,"gamma":0.6672061569190927,"theta":-0.06064508833093916,"vega":0.006446736973785729,"rho":0.00043475797600140667,"breakevenPct":3.0388491824052495},{"delta":0.35,"premium":0.10444491860943994,"strike":26.133347558283198,"iv":0.2651716365694795,"gamma":0.8709273514652233,"theta":-0.044292563494173764,"vega":0.0070080358010690905,"rho":0.0005090912973919981,"breakevenPct":1.4805355903795734},{"delta":0.4,"premium":0.11712244511733538,"strike":25.968868281604845,"iv":0.20561362604087813,"gamma":0.9209060749432247,"theta":-0.037261714610143826,"vega":0.006969625283875851,"rho":0.0005816838111808765,"breakevenPct":0.8934083416058056},{"delta":0.45,"premium":0.14314439818319458,"strike":25.92155563966692,"iv":0.20016320968962906,"gamma":0.8909760976532929,"theta":-0.03507587055261165,"vega":0.0066195117335352,"rho":0.0006533715283135454,"breakevenPct":0.8110618365891096},{"delta":0.5,"premium":0.16916635124905377,"strike":25.87424299772899,"iv":0.19471279333838,"gamma":0.861046120363361,"theta":-0.03289002649507948,"vega":0.00626939818319455,"rho":0.0007250592454462144,"breakevenPct":0.7287153315724136},{"delta":0.55,"premium":0.195188304314913,"strike":25.826930355791067,"iv":0.18926237698713094,"gamma":0.8311161430734292,"theta":-0.030704182437547307,"vega":0.005919284632853898,"rho":0.0007967469625788833,"breakevenPct":0.6463688265557176},{"delta":0.6,"premium":0.22121025738077216,"strike":25.779617713853142,"iv":0.1838119606358819,"gamma":0.8011861657834973,"theta":-0.028518338380015138,"vega":0.0055691710825132475,"rho":0.0008684346797115522,"breakevenPct":0.5640223215390217},{"delta":0.65,"premium":0.24723221044663138,"strike":25.732305071915217,"iv":0.17836154428463286,"gamma":0.7712561884935655,"theta":-0.026332494322482965,"vega":0.005219057532172597,"rho":0.0009401223968442212,"breakevenPct":0.48167581652232566},{"delta":0.7,"premium":0.27325416351249054,"strike":25.68499242997729,"iv":0.1729111279333838,"gamma":0.7413262112036336,"theta":-0.024146650264950796,"vega":0.004868943981831945,"rho":0.0010118101139768901,"breakevenPct":0.39932931150562967},{"delta":0.75,"premium":0.29927611657834974,"strike":25.637679788039364,"iv":0.16746071158213474,"gamma":0.7113962339137017,"theta":-0.02196080620741862,"vega":0.004518830431491294,"rho":0.0010834978311095589,"breakevenPct":0.3169828064889336},{"delta":0.8,"premium":0.325298069644209,"strike":25.59036714610144,"iv":0.1620102952308857,"gamma":0.6814662566237698,"theta":-0.019774962149886447,"vega":0.004168716881150643,"rho":0.001155185548242228,"breakevenPct":0.23463630147223757},{"delta":0.85,"premium":0.3513200227100681,"strike":25.543054504163514,"iv":0.15655987887963665,"gamma":0.651536279333838,"theta":-0.017589118092354274,"vega":0.0038186033308099925,"rho":0.0012268732653748968,"breakevenPct":0.15228979645554164},{"delta":0.9,"premium":0.42522321428571486,"strike":25.449776785714285,"iv":0.1660642857142859,"gamma":0.5826549107142852,"theta":-0.01597165178571429,"vega":0.0033794642857142843,"rho":0.0012963742912279535,"breakevenPct":0.07735447689034838}],"put":[{"delta":0.1,"premium":0.06256318842363423,"strike":24.251263768472686,"iv":0.6670624558239232,"gamma":0.13527056071239124,"theta":-0.05346868819847025,"vega":0.003408287128911342,"rho":-0.00015291705220335728,"breakevenPct":6.444785998649971},{"delta":0.15,"premium":0.02869212695630844,"strike":25.508204726569573,"iv":0.17559445256121595,"gamma":0.6609278956913989,"theta":-0.01827380838548483,"vega":0.004447926419405171,"rho":-0.00023018047023095516,"breakevenPct":1.452281571791658},{"delta":0.2,"premium":0.05202699336749482,"strike":25.5600599852611,"iv":0.18067728126627544,"gamma":0.6846596654413568,"theta":-0.02044864934019963,"vega":0.004748651174845368,"rho":-0.0003052223209787468,"breakevenPct":1.3419725705139989},{"delta":0.25,"premium":0.07536185977868119,"strike":25.611915243952623,"iv":0.1857601099713349,"gamma":0.7083914351913148,"theta":-0.02262349029491443,"vega":0.005049375930285565,"rho":-0.00038026417172653843,"breakevenPct":1.2316635692363398},{"delta":0.3,"premium":0.09869672618986755,"strike":25.66377050264415,"iv":0.19084293867639437,"gamma":0.7321232049412727,"theta":-0.02479833124962923,"vega":0.005350100685725762,"rho":-0.00045530602247433006,"breakevenPct":1.1213545679586807},{"delta":0.35,"premium":0.12203159260105392,"strike":25.715625761335676,"iv":0.19592576738145384,"gamma":0.7558549746912306,"theta":-0.02697317220434403,"vega":0.00565082544116596,"rho":-0.0005303478732221217,"breakevenPct":1.0110455666810216},{"delta":0.4,"premium":0.14536645901224032,"strike":25.7674810200272,"iv":0.20100859608651334,"gamma":0.7795867444411886,"theta":-0.029148013159058832,"vega":0.005951550196606157,"rho":-0.0006053897239699133,"breakevenPct":0.9007365654033626},{"delta":0.45,"premium":0.1687013254234267,"strike":25.819336278718726,"iv":0.2060914247915728,"gamma":0.8033185141911465,"theta":-0.031322854113773634,"vega":0.006252274952046354,"rho":-0.0006804315747177051,"breakevenPct":0.7904275641257035},{"delta":0.5,"premium":0.19203619183461307,"strike":25.87119153741025,"iv":0.21117425349663227,"gamma":0.8270502839411045,"theta":-0.03349769506848843,"vega":0.006552999707486551,"rho":-0.0007554734254654966,"breakevenPct":0.6801185628480444},{"delta":0.55,"premium":0.21537105824579944,"strike":25.923046796101776,"iv":0.21625708220169174,"gamma":0.8507820536910624,"theta":-0.035672536023203236,"vega":0.0068537244629267476,"rho":-0.0008305152762132883,"breakevenPct":0.5698095615703853},{"delta":0.6,"premium":0.23870592465698579,"strike":25.9749020547933,"iv":0.2213399109067512,"gamma":0.8745138234410204,"theta":-0.03784737697791803,"vega":0.0071544492183669445,"rho":-0.0009055571269610799,"breakevenPct":0.45950056029272646},{"delta":0.65,"premium":0.5527075812274374,"strike":26.232851985559567,"iv":0.4322490974729245,"gamma":0.6030382671480139,"theta":-0.07340866425992786,"vega":0.007067148014440433,"rho":-0.0009945067970923063,"breakevenPct":0.6762931567119317},{"delta":0.7,"premium":1.0808510638297868,"strike":26.680851063829788,"iv":0.746127659574468,"gamma":0.2480893617021277,"theta":-0.12102978723404254,"vega":0.006619148936170213,"rho":-0.0010947198545411831,"breakevenPct":0.9862695803519591},{"delta":0.75,"premium":1.9090909090909092,"strike":27.477272727272727,"iv":1.101490909090909,"gamma":0.1638318181818182,"theta":-0.16262727272727273,"vega":0.0061090909090909095,"rho":-0.0012144478746125016,"breakevenPct":1.1093335208593358},{"delta":0.8,"premium":2.368310237025944,"strike":27.99955467040602,"iv":1.1522685302290663,"gamma":0.13209929113989347,"theta":-0.14656319710316193,"vega":0.00530945407967555,"rho":-0.0013159418102490883,"breakevenPct":0.8654247403594103},{"delta":0.85,"premium":3.6873215659723133,"strike":29.33526234528842,"iv":1.5061950816436802,"gamma":0.08102787707543765,"theta":-0.1595663979137553,"vega":0.004532593330144937,"rho":-0.0014703623483901319,"breakevenPct":0.8008478850663179},{"delta":0.9,"premium":5.033609754822598,"strike":30.74629500459295,"iv":1.6992409834073405,"gamma":0.05309963482148684,"theta":-0.1364818323619519,"vega":0.003433506659109469,"rho":-0.0016219047414137747,"breakevenPct":0.550434152889764}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}