{"symbol":"PHG","url":"https://intraalpha.com/companies/PHG","capturedAt":"2026-10-23T00:20:28.876Z","state":"ready","quote":{"symbol":"PHG","last_price":26.92,"prev_close":26.23,"regular_close":26.92,"change":0.69,"change_pct":2.6306,"regular_change":0.69,"regular_change_pct":2.6306,"extended_change":0,"extended_change_pct":0,"bid":23.99,"ask":27.5,"bid_size":100,"ask_size":100,"volume":1192229,"vwap":26.752323,"open":26.36,"high":26.925,"low":26.3303,"close":26.92,"trade_count":14516,"last_trade_at":"2026-10-22T23:00:00.001816597Z","last_quote_at":"2026-10-23T00:00:00.268061831Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:25.194214143-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PHG","fetched_at":"2026-10-23T00:20:28.366220+00:00","name":"Koninklijke Philips NV ADR","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Koninklijke Philips NV is a healthcare technology company in North America, Greater China and internationally. The company is headquartered in Amsterdam, the Netherlands.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":25637921000,"ebitda":2416000000,"pe_ratio":19.57,"peg_ratio":0.757,"book_value":13.15,"dividend_per_share":0.85,"dividend_yield":0.0386,"eps":1.34,"revenue_ttm":17664999000,"gross_profit_ttm":8115000000,"profit_margin":0.0631,"operating_margin_ttm":0.14,"return_on_assets_ttm":0.0407,"return_on_equity_ttm":0.102,"quarterly_earnings_growth":0.614,"quarterly_revenue_growth":0.005,"analyst_target_price":32.02,"analyst_number":2,"beta":0.922,"fifty_two_week_high":32.19,"fifty_two_week_low":23.62,"fifty_day_ma":25.57,"two_hundred_day_ma":27.3,"shares_outstanding":977427000,"forward_pe":12.72,"price_to_sales":1.451,"price_to_book":1.858,"ev_to_revenue":1.53,"ev_to_ebitda":8.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:28.366220+00:00"},"optionObservedAt":"2026-10-22T19:59:05.182Z","bars":[{"c":25.46,"h":25.61,"l":25.46,"n":8,"o":25.61,"t":"2026-10-16T08:00:00Z","v":1245,"vw":25.552995},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-16T10:15:00Z","v":200,"vw":25.8},{"c":25.8,"h":25.83,"l":25.79,"n":47,"o":25.8,"t":"2026-10-16T10:20:00Z","v":5634,"vw":25.803027},{"c":25.84,"h":25.84,"l":25.84,"n":1,"o":25.84,"t":"2026-10-16T10:45:00Z","v":142,"vw":25.84},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-10-16T10:50:00Z","v":500,"vw":25.82},{"c":25.78,"h":25.78,"l":25.75,"n":18,"o":25.78,"t":"2026-10-16T11:00:00Z","v":6127,"vw":25.776696},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-16T11:30:00Z","v":100,"vw":25.73},{"c":25.77,"h":25.78,"l":25.74,"n":23,"o":25.74,"t":"2026-10-16T11:35:00Z","v":8160,"vw":25.761873},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-16T11:40:00Z","v":400,"vw":25.79},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-10-16T11:45:00Z","v":400,"vw":25.77},{"c":25.79,"h":25.79,"l":25.78,"n":3,"o":25.78,"t":"2026-10-16T11:50:00Z","v":561,"vw":25.786988},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-10-16T11:55:00Z","v":400,"vw":25.77},{"c":25.8,"h":25.8,"l":25.8,"n":5,"o":25.8,"t":"2026-10-16T12:00:00Z","v":500,"vw":25.8},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-16T13:05:00Z","v":316,"vw":25.78},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-10-16T13:20:00Z","v":100,"vw":25.82},{"c":25.86,"h":25.88,"l":25.81,"n":225,"o":25.83,"t":"2026-10-16T13:30:00Z","v":32700,"vw":25.83243},{"c":25.98,"h":25.98,"l":25.85,"n":207,"o":25.85,"t":"2026-10-16T13:35:00Z","v":31505,"vw":25.946078},{"c":25.96,"h":26,"l":25.96,"n":173,"o":25.99,"t":"2026-10-16T13:40:00Z","v":22970,"vw":25.990085},{"c":25.98,"h":26.005,"l":25.93,"n":173,"o":25.96,"t":"2026-10-16T13:45:00Z","v":23228,"vw":25.969242},{"c":26.025,"h":26.03,"l":25.99,"n":106,"o":25.99,"t":"2026-10-16T13:50:00Z","v":8168,"vw":26.015047},{"c":26.01,"h":26.045,"l":26.01,"n":121,"o":26.03,"t":"2026-10-16T13:55:00Z","v":10312,"vw":26.032299},{"c":25.965,"h":26.025,"l":25.96,"n":171,"o":26.005,"t":"2026-10-16T14:00:00Z","v":19246,"vw":25.989237},{"c":25.89,"h":25.975,"l":25.89,"n":96,"o":25.975,"t":"2026-10-16T14:05:00Z","v":8444,"vw":25.913348},{"c":25.84,"h":25.905,"l":25.83,"n":139,"o":25.88,"t":"2026-10-16T14:10:00Z","v":11565,"vw":25.870377},{"c":25.83,"h":25.84,"l":25.805,"n":74,"o":25.84,"t":"2026-10-16T14:15:00Z","v":9634,"vw":25.820827},{"c":25.87,"h":25.87,"l":25.83,"n":55,"o":25.83,"t":"2026-10-16T14:20:00Z","v":4468,"vw":25.843975},{"c":25.88,"h":25.9,"l":25.87,"n":71,"o":25.87,"t":"2026-10-16T14:25:00Z","v":5681,"vw":25.881609},{"c":25.87,"h":25.89,"l":25.87,"n":155,"o":25.885,"t":"2026-10-16T14:30:00Z","v":15418,"vw":25.883469},{"c":25.83,"h":25.87,"l":25.83,"n":56,"o":25.87,"t":"2026-10-16T14:35:00Z","v":6088,"vw":25.838108},{"c":25.82,"h":25.845,"l":25.82,"n":73,"o":25.825,"t":"2026-10-16T14:40:00Z","v":3849,"vw":25.83228},{"c":25.865,"h":25.87,"l":25.8272,"n":57,"o":25.8272,"t":"2026-10-16T14:45:00Z","v":4860,"vw":25.851501},{"c":25.96,"h":25.97,"l":25.87,"n":290,"o":25.87,"t":"2026-10-16T14:50:00Z","v":43020,"vw":25.918348},{"c":25.995,"h":25.995,"l":25.95,"n":167,"o":25.955,"t":"2026-10-16T14:55:00Z","v":12437,"vw":25.972671},{"c":25.975,"h":25.995,"l":25.93,"n":190,"o":25.995,"t":"2026-10-16T15:00:00Z","v":15066,"vw":25.960372},{"c":26,"h":26,"l":25.96,"n":160,"o":25.97,"t":"2026-10-16T15:05:00Z","v":13386,"vw":25.978239},{"c":26.01,"h":26.03,"l":26,"n":328,"o":26,"t":"2026-10-16T15:10:00Z","v":37546,"vw":26.018858},{"c":25.985,"h":26.005,"l":25.9713,"n":271,"o":26.005,"t":"2026-10-16T15:15:00Z","v":28645,"vw":25.987709},{"c":25.965,"h":26,"l":25.95,"n":288,"o":25.99,"t":"2026-10-16T15:20:00Z","v":27407,"vw":25.977043},{"c":25.93,"h":25.965,"l":25.93,"n":272,"o":25.96,"t":"2026-10-16T15:25:00Z","v":26553,"vw":25.948901},{"c":26.01,"h":26.01,"l":25.915,"n":318,"o":25.935,"t":"2026-10-16T15:30:00Z","v":31626,"vw":25.954667},{"c":26.005,"h":26.03,"l":26,"n":180,"o":26.015,"t":"2026-10-16T15:35:00Z","v":20435,"vw":26.011068},{"c":25.985,"h":26.005,"l":25.985,"n":140,"o":26.005,"t":"2026-10-16T15:40:00Z","v":8023,"vw":25.999035},{"c":26.01,"h":26.035,"l":26,"n":139,"o":26,"t":"2026-10-16T15:45:00Z","v":10338,"vw":26.022146},{"c":26,"h":26.005,"l":25.995,"n":70,"o":26.005,"t":"2026-10-16T15:50:00Z","v":5884,"vw":26.001515},{"c":25.9703,"h":25.99,"l":25.97,"n":86,"o":25.99,"t":"2026-10-16T15:55:00Z","v":5388,"vw":25.980192},{"c":25.95,"h":25.975,"l":25.94,"n":115,"o":25.975,"t":"2026-10-16T16:00:00Z","v":6691,"vw":25.952655},{"c":25.965,"h":25.97,"l":25.96,"n":46,"o":25.96,"t":"2026-10-16T16:05:00Z","v":3043,"vw":25.96346},{"c":25.945,"h":25.96,"l":25.93,"n":110,"o":25.96,"t":"2026-10-16T16:10:00Z","v":8438,"vw":25.949551},{"c":25.9412,"h":25.96,"l":25.91,"n":153,"o":25.95,"t":"2026-10-16T16:15:00Z","v":12214,"vw":25.93538},{"c":25.945,"h":25.96,"l":25.945,"n":53,"o":25.945,"t":"2026-10-16T16:20:00Z","v":2505,"vw":25.949351},{"c":25.93,"h":25.9499,"l":25.93,"n":133,"o":25.94,"t":"2026-10-16T16:25:00Z","v":10409,"vw":25.937764},{"c":25.915,"h":25.935,"l":25.91,"n":205,"o":25.935,"t":"2026-10-16T16:30:00Z","v":21327,"vw":25.923693},{"c":25.875,"h":25.91,"l":25.875,"n":145,"o":25.91,"t":"2026-10-16T16:35:00Z","v":12717,"vw":25.88978},{"c":25.895,"h":25.895,"l":25.865,"n":132,"o":25.87,"t":"2026-10-16T16:40:00Z","v":8462,"vw":25.874697},{"c":25.885,"h":25.895,"l":25.88,"n":52,"o":25.895,"t":"2026-10-16T16:45:00Z","v":3179,"vw":25.886207},{"c":25.895,"h":25.9,"l":25.875,"n":153,"o":25.88,"t":"2026-10-16T16:50:00Z","v":10980,"vw":25.886564},{"c":25.95,"h":25.95,"l":25.9,"n":440,"o":25.9,"t":"2026-10-16T16:55:00Z","v":40444,"vw":25.912534},{"c":25.88,"h":25.955,"l":25.875,"n":181,"o":25.955,"t":"2026-10-16T17:00:00Z","v":21415,"vw":25.908409},{"c":25.88,"h":25.885,"l":25.88,"n":89,"o":25.885,"t":"2026-10-16T17:05:00Z","v":8736,"vw":25.884486},{"c":25.865,"h":25.8899,"l":25.865,"n":98,"o":25.88,"t":"2026-10-16T17:10:00Z","v":5683,"vw":25.880455},{"c":25.845,"h":25.865,"l":25.84,"n":133,"o":25.865,"t":"2026-10-16T17:15:00Z","v":13779,"vw":25.848145},{"c":25.85,"h":25.85,"l":25.83,"n":124,"o":25.84,"t":"2026-10-16T17:20:00Z","v":10854,"vw":25.841114},{"c":25.8407,"h":25.865,"l":25.83,"n":150,"o":25.86,"t":"2026-10-16T17:25:00Z","v":16399,"vw":25.852019},{"c":25.865,"h":25.865,"l":25.835,"n":80,"o":25.85,"t":"2026-10-16T17:30:00Z","v":5401,"vw":25.850743},{"c":25.865,"h":25.88,"l":25.865,"n":183,"o":25.865,"t":"2026-10-16T17:35:00Z","v":22200,"vw":25.869751},{"c":25.905,"h":25.905,"l":25.855,"n":114,"o":25.855,"t":"2026-10-16T17:40:00Z","v":9004,"vw":25.88764},{"c":25.895,"h":25.905,"l":25.895,"n":71,"o":25.905,"t":"2026-10-16T17:45:00Z","v":4875,"vw":25.900563},{"c":25.88,"h":25.9,"l":25.88,"n":115,"o":25.8901,"t":"2026-10-16T17:50:00Z","v":6689,"vw":25.896739},{"c":25.865,"h":25.89,"l":25.865,"n":142,"o":25.885,"t":"2026-10-16T17:55:00Z","v":13304,"vw":25.882477},{"c":25.85,"h":25.865,"l":25.845,"n":182,"o":25.8641,"t":"2026-10-16T18:00:00Z","v":13456,"vw":25.860612},{"c":25.865,"h":25.865,"l":25.85,"n":99,"o":25.8501,"t":"2026-10-16T18:05:00Z","v":8419,"vw":25.860283},{"c":25.835,"h":25.86,"l":25.835,"n":195,"o":25.86,"t":"2026-10-16T18:10:00Z","v":20174,"vw":25.846239},{"c":25.805,"h":25.835,"l":25.8,"n":180,"o":25.835,"t":"2026-10-16T18:15:00Z","v":17420,"vw":25.819156},{"c":25.81,"h":25.81,"l":25.79,"n":140,"o":25.805,"t":"2026-10-16T18:20:00Z","v":8815,"vw":25.79951},{"c":25.81,"h":25.815,"l":25.8,"n":160,"o":25.81,"t":"2026-10-16T18:25:00Z","v":17006,"vw":25.807179},{"c":25.755,"h":25.825,"l":25.72,"n":844,"o":25.815,"t":"2026-10-16T18:30:00Z","v":84305,"vw":25.764429},{"c":25.795,"h":25.795,"l":25.76,"n":140,"o":25.76,"t":"2026-10-16T18:35:00Z","v":16826,"vw":25.767541},{"c":25.77,"h":25.8,"l":25.77,"n":93,"o":25.8,"t":"2026-10-16T18:40:00Z","v":5576,"vw":25.784081},{"c":25.78,"h":25.78,"l":25.77,"n":83,"o":25.775,"t":"2026-10-16T18:45:00Z","v":4051,"vw":25.775494},{"c":25.74,"h":25.77,"l":25.735,"n":137,"o":25.765,"t":"2026-10-16T18:50:00Z","v":13343,"vw":25.753665},{"c":25.755,"h":25.755,"l":25.73,"n":267,"o":25.74,"t":"2026-10-16T18:55:00Z","v":11408,"vw":25.743199},{"c":25.755,"h":25.755,"l":25.745,"n":149,"o":25.75,"t":"2026-10-16T19:00:00Z","v":7578,"vw":25.750019},{"c":25.745,"h":25.77,"l":25.745,"n":154,"o":25.76,"t":"2026-10-16T19:05:00Z","v":9053,"vw":25.755334},{"c":25.7699,"h":25.775,"l":25.75,"n":156,"o":25.75,"t":"2026-10-16T19:10:00Z","v":8152,"vw":25.760162},{"c":25.7401,"h":25.775,"l":25.7401,"n":87,"o":25.7676,"t":"2026-10-16T19:15:00Z","v":7860,"vw":25.764631},{"c":25.765,"h":25.77,"l":25.75,"n":97,"o":25.75,"t":"2026-10-16T19:20:00Z","v":5350,"vw":25.756737},{"c":25.76,"h":25.76,"l":25.75,"n":251,"o":25.76,"t":"2026-10-16T19:25:00Z","v":12954,"vw":25.754181},{"c":25.78,"h":25.78,"l":25.76,"n":188,"o":25.77,"t":"2026-10-16T19:30:00Z","v":9044,"vw":25.767573},{"c":25.76,"h":25.785,"l":25.75,"n":268,"o":25.78,"t":"2026-10-16T19:35:00Z","v":22069,"vw":25.767516},{"c":25.765,"h":25.765,"l":25.755,"n":153,"o":25.765,"t":"2026-10-16T19:40:00Z","v":11807,"vw":25.758859},{"c":25.755,"h":25.765,"l":25.74,"n":197,"o":25.76,"t":"2026-10-16T19:45:00Z","v":12093,"vw":25.753819},{"c":25.74,"h":25.76,"l":25.735,"n":561,"o":25.7525,"t":"2026-10-16T19:50:00Z","v":44437,"vw":25.749027},{"c":25.75,"h":25.76,"l":25.725,"n":1064,"o":25.74,"t":"2026-10-16T19:55:00Z","v":90941,"vw":25.743145},{"c":25.74,"h":25.74,"l":25.74,"n":17,"o":25.74,"t":"2026-10-16T20:00:00Z","v":63795,"vw":25.74},{"c":25.69,"h":25.85,"l":25.69,"n":13,"o":25.83,"t":"2026-10-19T08:00:00Z","v":3821,"vw":25.8028},{"c":25.7,"h":25.73,"l":25.7,"n":16,"o":25.73,"t":"2026-10-19T09:20:00Z","v":1523,"vw":25.713284},{"c":25.52,"h":25.52,"l":25.43,"n":200,"o":25.48,"t":"2026-10-19T13:30:00Z","v":22885,"vw":25.487601},{"c":25.53,"h":25.575,"l":25.51,"n":100,"o":25.51,"t":"2026-10-19T13:35:00Z","v":11308,"vw":25.543254},{"c":25.49,"h":25.56,"l":25.48,"n":59,"o":25.53,"t":"2026-10-19T13:40:00Z","v":5098,"vw":25.509425},{"c":25.4897,"h":25.5,"l":25.4605,"n":66,"o":25.5,"t":"2026-10-19T13:45:00Z","v":7806,"vw":25.474974},{"c":25.4901,"h":25.51,"l":25.475,"n":36,"o":25.4805,"t":"2026-10-19T13:50:00Z","v":4472,"vw":25.488674},{"c":25.51,"h":25.53,"l":25.51,"n":65,"o":25.51,"t":"2026-10-19T13:55:00Z","v":4733,"vw":25.518714},{"c":25.48,"h":25.505,"l":25.47,"n":97,"o":25.505,"t":"2026-10-19T14:00:00Z","v":7493,"vw":25.48568},{"c":25.51,"h":25.525,"l":25.49,"n":95,"o":25.5,"t":"2026-10-19T14:05:00Z","v":11062,"vw":25.507749},{"c":25.58,"h":25.59,"l":25.52,"n":104,"o":25.525,"t":"2026-10-19T14:10:00Z","v":11432,"vw":25.5676},{"c":25.635,"h":25.635,"l":25.585,"n":131,"o":25.59,"t":"2026-10-19T14:15:00Z","v":15668,"vw":25.619048},{"c":25.63,"h":25.65,"l":25.63,"n":62,"o":25.65,"t":"2026-10-19T14:20:00Z","v":5442,"vw":25.644285},{"c":25.62,"h":25.63,"l":25.61,"n":92,"o":25.61,"t":"2026-10-19T14:25:00Z","v":9001,"vw":25.623852},{"c":25.585,"h":25.625,"l":25.585,"n":90,"o":25.62,"t":"2026-10-19T14:30:00Z","v":5968,"vw":25.607668},{"c":25.5813,"h":25.5997,"l":25.575,"n":91,"o":25.575,"t":"2026-10-19T14:35:00Z","v":4299,"vw":25.585482},{"c":25.53,"h":25.59,"l":25.515,"n":131,"o":25.59,"t":"2026-10-19T14:40:00Z","v":6887,"vw":25.538147},{"c":25.5313,"h":25.56,"l":25.52,"n":267,"o":25.52,"t":"2026-10-19T14:45:00Z","v":33169,"vw":25.540707},{"c":25.52,"h":25.535,"l":25.52,"n":89,"o":25.535,"t":"2026-10-19T14:50:00Z","v":3813,"vw":25.530416},{"c":25.52,"h":25.535,"l":25.52,"n":62,"o":25.52,"t":"2026-10-19T14:55:00Z","v":3030,"vw":25.524528},{"c":25.55,"h":25.55,"l":25.53,"n":49,"o":25.53,"t":"2026-10-19T15:00:00Z","v":1808,"vw":25.544583},{"c":25.545,"h":25.55,"l":25.53,"n":114,"o":25.55,"t":"2026-10-19T15:05:00Z","v":7618,"vw":25.537162},{"c":25.5699,"h":25.57,"l":25.545,"n":107,"o":25.55,"t":"2026-10-19T15:10:00Z","v":6419,"vw":25.553739},{"c":25.605,"h":25.62,"l":25.5601,"n":216,"o":25.5601,"t":"2026-10-19T15:15:00Z","v":13650,"vw":25.607655},{"c":25.61,"h":25.61,"l":25.59,"n":105,"o":25.6,"t":"2026-10-19T15:20:00Z","v":5367,"vw":25.597597},{"c":25.65,"h":25.66,"l":25.6,"n":142,"o":25.605,"t":"2026-10-19T15:25:00Z","v":9461,"vw":25.621829},{"c":25.65,"h":25.675,"l":25.64,"n":206,"o":25.66,"t":"2026-10-19T15:30:00Z","v":14779,"vw":25.659124},{"c":25.65,"h":25.665,"l":25.65,"n":126,"o":25.655,"t":"2026-10-19T15:35:00Z","v":7753,"vw":25.658788},{"c":25.64,"h":25.65,"l":25.64,"n":83,"o":25.65,"t":"2026-10-19T15:40:00Z","v":4504,"vw":25.6481},{"c":25.64,"h":25.64,"l":25.64,"n":21,"o":25.64,"t":"2026-10-19T15:45:00Z","v":752,"vw":25.64},{"c":25.6202,"h":25.64,"l":25.6115,"n":101,"o":25.64,"t":"2026-10-19T15:50:00Z","v":5128,"vw":25.626813},{"c":25.635,"h":25.635,"l":25.62,"n":100,"o":25.62,"t":"2026-10-19T15:55:00Z","v":4677,"vw":25.628742},{"c":25.595,"h":25.63,"l":25.59,"n":89,"o":25.63,"t":"2026-10-19T16:00:00Z","v":3894,"vw":25.606231},{"c":25.5997,"h":25.6,"l":25.59,"n":50,"o":25.59,"t":"2026-10-19T16:05:00Z","v":2796,"vw":25.595063},{"c":25.595,"h":25.605,"l":25.59,"n":40,"o":25.6,"t":"2026-10-19T16:10:00Z","v":1526,"vw":25.597732},{"c":25.575,"h":25.605,"l":25.575,"n":71,"o":25.6,"t":"2026-10-19T16:15:00Z","v":6188,"vw":25.596917},{"c":25.5903,"h":25.5903,"l":25.575,"n":81,"o":25.575,"t":"2026-10-19T16:20:00Z","v":4318,"vw":25.579694},{"c":25.6,"h":25.6,"l":25.5901,"n":27,"o":25.5901,"t":"2026-10-19T16:25:00Z","v":847,"vw":25.595423},{"c":25.585,"h":25.5901,"l":25.585,"n":118,"o":25.59,"t":"2026-10-19T16:30:00Z","v":5656,"vw":25.589885},{"c":25.59,"h":25.59,"l":25.585,"n":40,"o":25.585,"t":"2026-10-19T16:35:00Z","v":3133,"vw":25.585185},{"c":25.575,"h":25.585,"l":25.57,"n":119,"o":25.585,"t":"2026-10-19T16:40:00Z","v":12207,"vw":25.581958},{"c":25.565,"h":25.57,"l":25.565,"n":60,"o":25.57,"t":"2026-10-19T16:45:00Z","v":1539,"vw":25.566749},{"c":25.565,"h":25.565,"l":25.565,"n":41,"o":25.565,"t":"2026-10-19T16:50:00Z","v":1649,"vw":25.565},{"c":25.56,"h":25.57,"l":25.56,"n":60,"o":25.565,"t":"2026-10-19T16:55:00Z","v":1656,"vw":25.562727},{"c":25.56,"h":25.562,"l":25.56,"n":53,"o":25.562,"t":"2026-10-19T17:00:00Z","v":1796,"vw":25.560567},{"c":25.535,"h":25.5588,"l":25.535,"n":132,"o":25.55,"t":"2026-10-19T17:05:00Z","v":10508,"vw":25.547092},{"c":25.542,"h":25.545,"l":25.535,"n":78,"o":25.535,"t":"2026-10-19T17:10:00Z","v":5837,"vw":25.54092},{"c":25.542,"h":25.56,"l":25.5405,"n":138,"o":25.5405,"t":"2026-10-19T17:15:00Z","v":9944,"vw":25.548228},{"c":25.542,"h":25.545,"l":25.532,"n":126,"o":25.542,"t":"2026-10-19T17:20:00Z","v":4975,"vw":25.540947},{"c":25.552,"h":25.555,"l":25.545,"n":88,"o":25.545,"t":"2026-10-19T17:25:00Z","v":4480,"vw":25.552449},{"c":25.545,"h":25.555,"l":25.545,"n":63,"o":25.555,"t":"2026-10-19T17:30:00Z","v":1743,"vw":25.551257},{"c":25.555,"h":25.555,"l":25.545,"n":61,"o":25.545,"t":"2026-10-19T17:35:00Z","v":4574,"vw":25.547606},{"c":25.57,"h":25.57,"l":25.5501,"n":106,"o":25.555,"t":"2026-10-19T17:40:00Z","v":5439,"vw":25.562208},{"c":25.565,"h":25.58,"l":25.565,"n":69,"o":25.58,"t":"2026-10-19T17:45:00Z","v":3785,"vw":25.569159},{"c":25.585,"h":25.585,"l":25.565,"n":173,"o":25.565,"t":"2026-10-19T17:50:00Z","v":7007,"vw":25.571359},{"c":25.585,"h":25.59,"l":25.585,"n":81,"o":25.585,"t":"2026-10-19T17:55:00Z","v":16595,"vw":25.586685},{"c":25.58,"h":25.585,"l":25.565,"n":111,"o":25.585,"t":"2026-10-19T18:00:00Z","v":7313,"vw":25.579198},{"c":25.57,"h":25.585,"l":25.57,"n":90,"o":25.58,"t":"2026-10-19T18:05:00Z","v":6194,"vw":25.574562},{"c":25.57,"h":25.5751,"l":25.56,"n":120,"o":25.565,"t":"2026-10-19T18:10:00Z","v":9599,"vw":25.564829},{"c":25.565,"h":25.57,"l":25.565,"n":78,"o":25.57,"t":"2026-10-19T18:15:00Z","v":2640,"vw":25.567751},{"c":25.565,"h":25.575,"l":25.5642,"n":106,"o":25.5642,"t":"2026-10-19T18:20:00Z","v":3733,"vw":25.569425},{"c":25.5699,"h":25.57,"l":25.56,"n":170,"o":25.56,"t":"2026-10-19T18:25:00Z","v":11143,"vw":25.562578},{"c":25.575,"h":25.575,"l":25.57,"n":65,"o":25.57,"t":"2026-10-19T18:30:00Z","v":3309,"vw":25.571771},{"c":25.575,"h":25.575,"l":25.57,"n":79,"o":25.5702,"t":"2026-10-19T18:35:00Z","v":2870,"vw":25.571972},{"c":25.565,"h":25.575,"l":25.56,"n":58,"o":25.575,"t":"2026-10-19T18:40:00Z","v":5164,"vw":25.564609},{"c":25.575,"h":25.5799,"l":25.565,"n":89,"o":25.565,"t":"2026-10-19T18:45:00Z","v":5858,"vw":25.572575},{"c":25.5501,"h":25.58,"l":25.5501,"n":64,"o":25.58,"t":"2026-10-19T18:50:00Z","v":2172,"vw":25.566231},{"c":25.555,"h":25.555,"l":25.55,"n":77,"o":25.555,"t":"2026-10-19T18:55:00Z","v":2366,"vw":25.554541},{"c":25.555,"h":25.555,"l":25.555,"n":39,"o":25.555,"t":"2026-10-19T19:00:00Z","v":1902,"vw":25.555},{"c":25.555,"h":25.555,"l":25.55,"n":78,"o":25.555,"t":"2026-10-19T19:05:00Z","v":3395,"vw":25.553752},{"c":25.55,"h":25.555,"l":25.545,"n":58,"o":25.55,"t":"2026-10-19T19:10:00Z","v":2247,"vw":25.549677},{"c":25.57,"h":25.57,"l":25.5435,"n":165,"o":25.5435,"t":"2026-10-19T19:15:00Z","v":14738,"vw":25.558089},{"c":25.555,"h":25.57,"l":25.555,"n":103,"o":25.565,"t":"2026-10-19T19:20:00Z","v":5622,"vw":25.560737},{"c":25.555,"h":25.56,"l":25.555,"n":80,"o":25.555,"t":"2026-10-19T19:25:00Z","v":3025,"vw":25.555348},{"c":25.545,"h":25.56,"l":25.545,"n":274,"o":25.555,"t":"2026-10-19T19:30:00Z","v":47637,"vw":25.550532},{"c":25.515,"h":25.5488,"l":25.42,"n":2363,"o":25.5488,"t":"2026-10-19T19:35:00Z","v":377821,"vw":25.483031},{"c":25.515,"h":25.52,"l":25.5014,"n":212,"o":25.51,"t":"2026-10-19T19:40:00Z","v":23833,"vw":25.510479},{"c":25.54,"h":25.55,"l":25.51,"n":511,"o":25.51,"t":"2026-10-19T19:45:00Z","v":51729,"vw":25.534421},{"c":25.525,"h":25.54,"l":25.515,"n":250,"o":25.54,"t":"2026-10-19T19:50:00Z","v":22867,"vw":25.528612},{"c":25.49,"h":25.53,"l":25.49,"n":647,"o":25.525,"t":"2026-10-19T19:55:00Z","v":48209,"vw":25.516162},{"c":25.5,"h":25.5,"l":25.49,"n":20,"o":25.5,"t":"2026-10-19T20:00:00Z","v":54221,"vw":25.499979},{"c":25.82,"h":25.85,"l":25.67,"n":25,"o":25.67,"t":"2026-10-20T08:00:00Z","v":5404,"vw":25.788968},{"c":25.75,"h":25.75,"l":25.75,"n":3,"o":25.75,"t":"2026-10-20T11:05:00Z","v":426,"vw":25.75},{"c":25.8,"h":25.8,"l":25.8,"n":8,"o":25.8,"t":"2026-10-20T11:35:00Z","v":244,"vw":25.8},{"c":25.83,"h":25.83,"l":25.83,"n":1,"o":25.83,"t":"2026-10-20T12:05:00Z","v":900,"vw":25.83},{"c":25.83,"h":25.83,"l":25.83,"n":14,"o":25.83,"t":"2026-10-20T12:45:00Z","v":907,"vw":25.83},{"c":25.9,"h":25.92,"l":25.82,"n":173,"o":25.83,"t":"2026-10-20T13:30:00Z","v":19837,"vw":25.859361},{"c":25.87,"h":25.9799,"l":25.85,"n":253,"o":25.92,"t":"2026-10-20T13:35:00Z","v":35212,"vw":25.925652},{"c":25.88,"h":25.98,"l":25.87,"n":51,"o":25.87,"t":"2026-10-20T13:40:00Z","v":5241,"vw":25.906713},{"c":25.95,"h":25.97,"l":25.91,"n":159,"o":25.92,"t":"2026-10-20T13:45:00Z","v":14224,"vw":25.944538},{"c":25.91,"h":25.99,"l":25.91,"n":46,"o":25.98,"t":"2026-10-20T13:50:00Z","v":5184,"vw":25.959522},{"c":25.91,"h":25.94,"l":25.9,"n":40,"o":25.94,"t":"2026-10-20T13:55:00Z","v":3486,"vw":25.91754},{"c":25.86,"h":25.92,"l":25.86,"n":106,"o":25.9,"t":"2026-10-20T14:00:00Z","v":8068,"vw":25.889654},{"c":25.81,"h":25.855,"l":25.8,"n":80,"o":25.84,"t":"2026-10-20T14:05:00Z","v":6411,"vw":25.826257},{"c":25.82,"h":25.86,"l":25.795,"n":84,"o":25.795,"t":"2026-10-20T14:10:00Z","v":6053,"vw":25.826641},{"c":25.855,"h":25.855,"l":25.81,"n":143,"o":25.81,"t":"2026-10-20T14:15:00Z","v":12754,"vw":25.83306},{"c":25.91,"h":25.91,"l":25.855,"n":189,"o":25.855,"t":"2026-10-20T14:20:00Z","v":18833,"vw":25.880964},{"c":25.92,"h":25.92,"l":25.87,"n":134,"o":25.89,"t":"2026-10-20T14:25:00Z","v":10826,"vw":25.889322},{"c":25.96,"h":25.975,"l":25.92,"n":154,"o":25.94,"t":"2026-10-20T14:30:00Z","v":11797,"vw":25.950735},{"c":25.94,"h":25.98,"l":25.93,"n":106,"o":25.97,"t":"2026-10-20T14:35:00Z","v":7645,"vw":25.952059},{"c":25.97,"h":25.98,"l":25.93,"n":40,"o":25.93,"t":"2026-10-20T14:40:00Z","v":1870,"vw":25.965317},{"c":25.95,"h":25.965,"l":25.945,"n":83,"o":25.965,"t":"2026-10-20T14:45:00Z","v":7529,"vw":25.951499},{"c":25.97,"h":25.985,"l":25.945,"n":68,"o":25.95,"t":"2026-10-20T14:50:00Z","v":5540,"vw":25.964912},{"c":26.015,"h":26.015,"l":25.96,"n":166,"o":25.975,"t":"2026-10-20T14:55:00Z","v":19133,"vw":25.986862},{"c":25.995,"h":26.015,"l":25.97,"n":233,"o":26.015,"t":"2026-10-20T15:00:00Z","v":31633,"vw":25.98687},{"c":25.9902,"h":26,"l":25.98,"n":78,"o":26,"t":"2026-10-20T15:05:00Z","v":14684,"vw":25.988899},{"c":25.93,"h":26.005,"l":25.91,"n":190,"o":26,"t":"2026-10-20T15:10:00Z","v":20933,"vw":25.961799},{"c":25.935,"h":25.97,"l":25.925,"n":121,"o":25.93,"t":"2026-10-20T15:15:00Z","v":15003,"vw":25.944414},{"c":25.925,"h":25.945,"l":25.925,"n":67,"o":25.93,"t":"2026-10-20T15:20:00Z","v":5213,"vw":25.932554},{"c":25.895,"h":25.92,"l":25.895,"n":116,"o":25.92,"t":"2026-10-20T15:25:00Z","v":15526,"vw":25.907355},{"c":25.93,"h":25.93,"l":25.885,"n":188,"o":25.895,"t":"2026-10-20T15:30:00Z","v":27732,"vw":25.897584},{"c":25.965,"h":25.965,"l":25.925,"n":73,"o":25.93,"t":"2026-10-20T15:35:00Z","v":2499,"vw":25.939486},{"c":25.985,"h":25.99,"l":25.965,"n":219,"o":25.97,"t":"2026-10-20T15:40:00Z","v":27754,"vw":25.975371},{"c":25.965,"h":25.99,"l":25.965,"n":46,"o":25.99,"t":"2026-10-20T15:45:00Z","v":2279,"vw":25.9725},{"c":25.995,"h":25.9989,"l":25.975,"n":87,"o":25.975,"t":"2026-10-20T15:50:00Z","v":14873,"vw":25.989752},{"c":25.975,"h":25.99,"l":25.96,"n":81,"o":25.99,"t":"2026-10-20T15:55:00Z","v":4823,"vw":25.975649},{"c":25.96,"h":25.9858,"l":25.96,"n":183,"o":25.98,"t":"2026-10-20T16:00:00Z","v":11589,"vw":25.964576},{"c":25.989,"h":25.99,"l":25.96,"n":100,"o":25.96,"t":"2026-10-20T16:05:00Z","v":9000,"vw":25.972305},{"c":25.945,"h":25.989,"l":25.93,"n":273,"o":25.985,"t":"2026-10-20T16:10:00Z","v":26022,"vw":25.942735},{"c":25.92,"h":25.965,"l":25.92,"n":105,"o":25.95,"t":"2026-10-20T16:15:00Z","v":6389,"vw":25.937778},{"c":25.93,"h":25.935,"l":25.925,"n":59,"o":25.925,"t":"2026-10-20T16:20:00Z","v":5398,"vw":25.932229},{"c":25.945,"h":25.945,"l":25.93,"n":67,"o":25.93,"t":"2026-10-20T16:25:00Z","v":3400,"vw":25.937271},{"c":25.95,"h":25.97,"l":25.9413,"n":105,"o":25.945,"t":"2026-10-20T16:30:00Z","v":7801,"vw":25.956604},{"c":25.975,"h":25.98,"l":25.96,"n":46,"o":25.96,"t":"2026-10-20T16:35:00Z","v":1468,"vw":25.968889},{"c":25.9799,"h":25.985,"l":25.97,"n":134,"o":25.975,"t":"2026-10-20T16:40:00Z","v":7833,"vw":25.977795},{"c":25.9888,"h":25.9888,"l":25.97,"n":78,"o":25.975,"t":"2026-10-20T16:45:00Z","v":5691,"vw":25.977308},{"c":25.97,"h":25.98,"l":25.97,"n":100,"o":25.98,"t":"2026-10-20T16:50:00Z","v":4686,"vw":25.977622},{"c":25.975,"h":25.9801,"l":25.965,"n":90,"o":25.965,"t":"2026-10-20T16:55:00Z","v":4161,"vw":25.975122},{"c":25.9703,"h":25.995,"l":25.9699,"n":118,"o":25.98,"t":"2026-10-20T17:00:00Z","v":7429,"vw":25.983103},{"c":25.97,"h":25.97,"l":25.96,"n":96,"o":25.97,"t":"2026-10-20T17:05:00Z","v":3333,"vw":25.966343},{"c":25.965,"h":25.97,"l":25.96,"n":39,"o":25.97,"t":"2026-10-20T17:10:00Z","v":2132,"vw":25.962275},{"c":25.9695,"h":25.97,"l":25.955,"n":70,"o":25.96,"t":"2026-10-20T17:15:00Z","v":3584,"vw":25.961316},{"c":25.975,"h":25.975,"l":25.964,"n":71,"o":25.964,"t":"2026-10-20T17:20:00Z","v":3283,"vw":25.9717},{"c":25.99,"h":25.99,"l":25.975,"n":66,"o":25.975,"t":"2026-10-20T17:25:00Z","v":6158,"vw":25.979815},{"c":26.01,"h":26.01,"l":25.99,"n":59,"o":25.99,"t":"2026-10-20T17:30:00Z","v":3812,"vw":26.005692},{"c":26.01,"h":26.015,"l":26.01,"n":66,"o":26.015,"t":"2026-10-20T17:35:00Z","v":2300,"vw":26.011234},{"c":26,"h":26,"l":25.995,"n":66,"o":26,"t":"2026-10-20T17:40:00Z","v":2107,"vw":25.9975},{"c":26.01,"h":26.01,"l":26.005,"n":54,"o":26.01,"t":"2026-10-20T17:45:00Z","v":2099,"vw":26.008179},{"c":26.02,"h":26.02,"l":26.015,"n":35,"o":26.015,"t":"2026-10-20T17:50:00Z","v":1864,"vw":26.019234},{"c":26.005,"h":26.02,"l":26,"n":141,"o":26.02,"t":"2026-10-20T17:55:00Z","v":8014,"vw":26.013418},{"c":26.01,"h":26.01,"l":26.005,"n":119,"o":26.005,"t":"2026-10-20T18:00:00Z","v":3871,"vw":26.007753},{"c":26.01,"h":26.025,"l":26,"n":137,"o":26.005,"t":"2026-10-20T18:05:00Z","v":9104,"vw":26.006512},{"c":26.015,"h":26.02,"l":26.01,"n":42,"o":26.01,"t":"2026-10-20T18:10:00Z","v":2216,"vw":26.013582},{"c":26.005,"h":26.02,"l":26.0001,"n":61,"o":26.02,"t":"2026-10-20T18:15:00Z","v":3525,"vw":26.007503},{"c":26,"h":26.005,"l":25.9913,"n":59,"o":26,"t":"2026-10-20T18:20:00Z","v":3124,"vw":25.99957},{"c":26.01,"h":26.01,"l":25.9992,"n":49,"o":25.9992,"t":"2026-10-20T18:25:00Z","v":2673,"vw":26.005772},{"c":25.995,"h":26.0088,"l":25.9909,"n":92,"o":26,"t":"2026-10-20T18:30:00Z","v":4540,"vw":25.997806},{"c":25.985,"h":26.005,"l":25.985,"n":93,"o":26,"t":"2026-10-20T18:35:00Z","v":3913,"vw":25.996105},{"c":25.98,"h":25.9874,"l":25.975,"n":102,"o":25.985,"t":"2026-10-20T18:40:00Z","v":6350,"vw":25.983857},{"c":25.965,"h":25.975,"l":25.955,"n":177,"o":25.975,"t":"2026-10-20T18:45:00Z","v":13376,"vw":25.963588},{"c":25.965,"h":25.975,"l":25.945,"n":153,"o":25.965,"t":"2026-10-20T18:50:00Z","v":11547,"vw":25.958047},{"c":25.965,"h":25.975,"l":25.9613,"n":87,"o":25.97,"t":"2026-10-20T18:55:00Z","v":4552,"vw":25.969629},{"c":25.97,"h":25.975,"l":25.96,"n":169,"o":25.965,"t":"2026-10-20T19:00:00Z","v":18031,"vw":25.96564},{"c":25.96,"h":25.97,"l":25.96,"n":124,"o":25.965,"t":"2026-10-20T19:05:00Z","v":5777,"vw":25.966342},{"c":25.955,"h":25.965,"l":25.94,"n":184,"o":25.95,"t":"2026-10-20T19:10:00Z","v":10498,"vw":25.952837},{"c":25.945,"h":25.955,"l":25.9441,"n":123,"o":25.95,"t":"2026-10-20T19:15:00Z","v":5539,"vw":25.949379},{"c":25.945,"h":25.955,"l":25.94,"n":101,"o":25.95,"t":"2026-10-20T19:20:00Z","v":8300,"vw":25.946404},{"c":25.955,"h":25.9551,"l":25.95,"n":93,"o":25.95,"t":"2026-10-20T19:25:00Z","v":2390,"vw":25.952402},{"c":25.97,"h":25.97,"l":25.95,"n":117,"o":25.955,"t":"2026-10-20T19:30:00Z","v":6307,"vw":25.956708},{"c":25.97,"h":25.97,"l":25.955,"n":126,"o":25.965,"t":"2026-10-20T19:35:00Z","v":4920,"vw":25.961166},{"c":25.985,"h":25.985,"l":25.965,"n":133,"o":25.965,"t":"2026-10-20T19:40:00Z","v":8991,"vw":25.97436},{"c":25.98,"h":25.985,"l":25.975,"n":166,"o":25.98,"t":"2026-10-20T19:45:00Z","v":9460,"vw":25.980367},{"c":26,"h":26,"l":25.975,"n":232,"o":25.99,"t":"2026-10-20T19:50:00Z","v":16310,"vw":25.986748},{"c":26.01,"h":26.035,"l":25.995,"n":633,"o":25.995,"t":"2026-10-20T19:55:00Z","v":41425,"vw":26.012525},{"c":26,"h":26,"l":26,"n":15,"o":26,"t":"2026-10-20T20:00:00Z","v":52848,"vw":26},{"c":25.9,"h":25.9,"l":25.9,"n":4,"o":25.9,"t":"2026-10-21T08:20:00Z","v":800,"vw":25.9},{"c":25.95,"h":25.96,"l":25.95,"n":4,"o":25.96,"t":"2026-10-21T09:55:00Z","v":900,"vw":25.952222},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-10-21T10:30:00Z","v":200,"vw":26.01},{"c":26.01,"h":26.01,"l":26.01,"n":3,"o":26.01,"t":"2026-10-21T11:45:00Z","v":452,"vw":26.01},{"c":26.04,"h":26.04,"l":26.04,"n":5,"o":26.04,"t":"2026-10-21T12:40:00Z","v":1100,"vw":26.04},{"c":26.11,"h":26.11,"l":26.1,"n":3,"o":26.1,"t":"2026-10-21T12:45:00Z","v":957,"vw":26.101641},{"c":26.14,"h":26.14,"l":26.14,"n":31,"o":26.14,"t":"2026-10-21T12:55:00Z","v":2759,"vw":26.14},{"c":26.14,"h":26.14,"l":26.1,"n":16,"o":26.1,"t":"2026-10-21T13:05:00Z","v":3718,"vw":26.113507},{"c":26.11,"h":26.11,"l":26.11,"n":2,"o":26.11,"t":"2026-10-21T13:15:00Z","v":211,"vw":26.11},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-21T13:20:00Z","v":213,"vw":26.1},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-21T13:25:00Z","v":249,"vw":26.1},{"c":26.13,"h":26.1399,"l":26.07,"n":176,"o":26.08,"t":"2026-10-21T13:30:00Z","v":21348,"vw":26.088024},{"c":26.24,"h":26.24,"l":26.11,"n":130,"o":26.12,"t":"2026-10-21T13:35:00Z","v":13934,"vw":26.200226},{"c":26.27,"h":26.29,"l":26.22,"n":118,"o":26.25,"t":"2026-10-21T13:40:00Z","v":11136,"vw":26.25541},{"c":26.26,"h":26.285,"l":26.23,"n":104,"o":26.28,"t":"2026-10-21T13:45:00Z","v":9971,"vw":26.254604},{"c":26.24,"h":26.27,"l":26.24,"n":61,"o":26.27,"t":"2026-10-21T13:50:00Z","v":3462,"vw":26.260734},{"c":26.19,"h":26.255,"l":26.185,"n":72,"o":26.255,"t":"2026-10-21T13:55:00Z","v":3164,"vw":26.222734},{"c":26.05,"h":26.185,"l":26.05,"n":194,"o":26.185,"t":"2026-10-21T14:00:00Z","v":23657,"vw":26.124516},{"c":26.1,"h":26.13,"l":26.025,"n":284,"o":26.05,"t":"2026-10-21T14:05:00Z","v":32587,"vw":26.073247},{"c":26.175,"h":26.175,"l":26.1,"n":169,"o":26.1,"t":"2026-10-21T14:10:00Z","v":14528,"vw":26.124409},{"c":26.175,"h":26.1999,"l":26.16,"n":151,"o":26.17,"t":"2026-10-21T14:15:00Z","v":18488,"vw":26.182617},{"c":26.1599,"h":26.18,"l":26.155,"n":83,"o":26.17,"t":"2026-10-21T14:20:00Z","v":5367,"vw":26.16907},{"c":26.18,"h":26.18,"l":26.15,"n":165,"o":26.15,"t":"2026-10-21T14:25:00Z","v":12336,"vw":26.161815},{"c":26.205,"h":26.205,"l":26.185,"n":241,"o":26.19,"t":"2026-10-21T14:30:00Z","v":18734,"vw":26.196899},{"c":26.245,"h":26.26,"l":26.21,"n":141,"o":26.21,"t":"2026-10-21T14:35:00Z","v":10973,"vw":26.240023},{"c":26.185,"h":26.255,"l":26.185,"n":97,"o":26.255,"t":"2026-10-21T14:40:00Z","v":4905,"vw":26.23052},{"c":26.18,"h":26.195,"l":26.17,"n":113,"o":26.185,"t":"2026-10-21T14:45:00Z","v":5763,"vw":26.178769},{"c":26.195,"h":26.2,"l":26.185,"n":79,"o":26.185,"t":"2026-10-21T14:50:00Z","v":4664,"vw":26.191068},{"c":26.175,"h":26.205,"l":26.17,"n":138,"o":26.2,"t":"2026-10-21T14:55:00Z","v":10362,"vw":26.188562},{"c":26.175,"h":26.19,"l":26.17,"n":111,"o":26.17,"t":"2026-10-21T15:00:00Z","v":9611,"vw":26.1773},{"c":26.2,"h":26.2,"l":26.165,"n":87,"o":26.165,"t":"2026-10-21T15:05:00Z","v":3720,"vw":26.181552},{"c":26.215,"h":26.22,"l":26.2,"n":146,"o":26.21,"t":"2026-10-21T15:10:00Z","v":10002,"vw":26.20908},{"c":26.225,"h":26.23,"l":26.22,"n":58,"o":26.22,"t":"2026-10-21T15:15:00Z","v":3823,"vw":26.222728},{"c":26.25,"h":26.265,"l":26.22,"n":277,"o":26.235,"t":"2026-10-21T15:20:00Z","v":33226,"vw":26.256381},{"c":26.31,"h":26.315,"l":26.255,"n":280,"o":26.255,"t":"2026-10-21T15:25:00Z","v":41837,"vw":26.276432},{"c":26.275,"h":26.305,"l":26.27,"n":225,"o":26.3,"t":"2026-10-21T15:30:00Z","v":17072,"vw":26.293561},{"c":26.26,"h":26.275,"l":26.255,"n":168,"o":26.27,"t":"2026-10-21T15:35:00Z","v":21081,"vw":26.262307},{"c":26.2307,"h":26.26,"l":26.2307,"n":53,"o":26.26,"t":"2026-10-21T15:40:00Z","v":2952,"vw":26.235674},{"c":26.24,"h":26.245,"l":26.2301,"n":62,"o":26.24,"t":"2026-10-21T15:45:00Z","v":2908,"vw":26.239992},{"c":26.245,"h":26.25,"l":26.23,"n":54,"o":26.23,"t":"2026-10-21T15:50:00Z","v":2865,"vw":26.236432},{"c":26.255,"h":26.26,"l":26.245,"n":96,"o":26.245,"t":"2026-10-21T15:55:00Z","v":5461,"vw":26.251539},{"c":26.255,"h":26.26,"l":26.25,"n":97,"o":26.255,"t":"2026-10-21T16:00:00Z","v":5511,"vw":26.255332},{"c":26.2575,"h":26.265,"l":26.255,"n":47,"o":26.255,"t":"2026-10-21T16:05:00Z","v":2540,"vw":26.25897},{"c":26.275,"h":26.28,"l":26.26,"n":42,"o":26.26,"t":"2026-10-21T16:10:00Z","v":1564,"vw":26.266111},{"c":26.275,"h":26.285,"l":26.27,"n":63,"o":26.275,"t":"2026-10-21T16:15:00Z","v":3325,"vw":26.27769},{"c":26.2999,"h":26.305,"l":26.275,"n":114,"o":26.275,"t":"2026-10-21T16:20:00Z","v":7600,"vw":26.295535},{"c":26.305,"h":26.305,"l":26.3,"n":85,"o":26.3,"t":"2026-10-21T16:25:00Z","v":2793,"vw":26.300667},{"c":26.3,"h":26.315,"l":26.3,"n":102,"o":26.305,"t":"2026-10-21T16:30:00Z","v":17003,"vw":26.31018},{"c":26.33,"h":26.335,"l":26.28,"n":139,"o":26.305,"t":"2026-10-21T16:35:00Z","v":8726,"vw":26.305672},{"c":26.29,"h":26.345,"l":26.275,"n":192,"o":26.34,"t":"2026-10-21T16:40:00Z","v":11591,"vw":26.30529},{"c":26.315,"h":26.315,"l":26.3,"n":90,"o":26.3,"t":"2026-10-21T16:45:00Z","v":5997,"vw":26.302795},{"c":26.3099,"h":26.31,"l":26.3,"n":43,"o":26.31,"t":"2026-10-21T16:50:00Z","v":3268,"vw":26.30918},{"c":26.325,"h":26.325,"l":26.3012,"n":77,"o":26.3012,"t":"2026-10-21T16:55:00Z","v":2309,"vw":26.31929},{"c":26.31,"h":26.325,"l":26.305,"n":72,"o":26.325,"t":"2026-10-21T17:00:00Z","v":3616,"vw":26.316236},{"c":26.32,"h":26.32,"l":26.31,"n":46,"o":26.315,"t":"2026-10-21T17:05:00Z","v":1515,"vw":26.313761},{"c":26.325,"h":26.335,"l":26.325,"n":88,"o":26.33,"t":"2026-10-21T17:10:00Z","v":3172,"vw":26.329486},{"c":26.33,"h":26.33,"l":26.32,"n":171,"o":26.32,"t":"2026-10-21T17:15:00Z","v":14624,"vw":26.323361},{"c":26.33,"h":26.33,"l":26.33,"n":14,"o":26.33,"t":"2026-10-21T17:20:00Z","v":550,"vw":26.33},{"c":26.33,"h":26.33,"l":26.325,"n":49,"o":26.325,"t":"2026-10-21T17:25:00Z","v":738,"vw":26.328226},{"c":26.33,"h":26.33,"l":26.321,"n":73,"o":26.325,"t":"2026-10-21T17:30:00Z","v":2392,"vw":26.326296},{"c":26.33,"h":26.335,"l":26.325,"n":71,"o":26.325,"t":"2026-10-21T17:35:00Z","v":5889,"vw":26.328862},{"c":26.35,"h":26.35,"l":26.335,"n":70,"o":26.335,"t":"2026-10-21T17:40:00Z","v":2748,"vw":26.339235},{"c":26.36,"h":26.36,"l":26.35,"n":147,"o":26.35,"t":"2026-10-21T17:45:00Z","v":5107,"vw":26.356424},{"c":26.37,"h":26.37,"l":26.355,"n":158,"o":26.36,"t":"2026-10-21T17:50:00Z","v":7781,"vw":26.361333},{"c":26.36,"h":26.375,"l":26.36,"n":188,"o":26.37,"t":"2026-10-21T17:55:00Z","v":10869,"vw":26.368689},{"c":26.365,"h":26.365,"l":26.36,"n":94,"o":26.36,"t":"2026-10-21T18:00:00Z","v":4262,"vw":26.360421},{"c":26.365,"h":26.37,"l":26.36,"n":147,"o":26.3607,"t":"2026-10-21T18:05:00Z","v":6551,"vw":26.362215},{"c":26.375,"h":26.375,"l":26.37,"n":77,"o":26.37,"t":"2026-10-21T18:10:00Z","v":2062,"vw":26.370714},{"c":26.36,"h":26.375,"l":26.36,"n":72,"o":26.375,"t":"2026-10-21T18:15:00Z","v":3421,"vw":26.370877},{"c":26.365,"h":26.365,"l":26.36,"n":105,"o":26.365,"t":"2026-10-21T18:20:00Z","v":4601,"vw":26.361927},{"c":26.365,"h":26.365,"l":26.355,"n":99,"o":26.36,"t":"2026-10-21T18:25:00Z","v":6967,"vw":26.362193},{"c":26.36,"h":26.365,"l":26.355,"n":93,"o":26.365,"t":"2026-10-21T18:30:00Z","v":4003,"vw":26.360411},{"c":26.355,"h":26.36,"l":26.35,"n":48,"o":26.36,"t":"2026-10-21T18:35:00Z","v":1904,"vw":26.353912},{"c":26.35,"h":26.36,"l":26.35,"n":94,"o":26.355,"t":"2026-10-21T18:40:00Z","v":4408,"vw":26.353669},{"c":26.31,"h":26.345,"l":26.31,"n":329,"o":26.345,"t":"2026-10-21T18:45:00Z","v":25774,"vw":26.32213},{"c":26.295,"h":26.305,"l":26.2714,"n":99,"o":26.3,"t":"2026-10-21T18:50:00Z","v":6955,"vw":26.287469},{"c":26.225,"h":26.3,"l":26.225,"n":208,"o":26.3,"t":"2026-10-21T18:55:00Z","v":21453,"vw":26.270471},{"c":26.18,"h":26.22,"l":26.16,"n":435,"o":26.22,"t":"2026-10-21T19:00:00Z","v":27944,"vw":26.185296},{"c":26.18,"h":26.195,"l":26.15,"n":218,"o":26.18,"t":"2026-10-21T19:05:00Z","v":10972,"vw":26.175374},{"c":26.195,"h":26.195,"l":26.16,"n":137,"o":26.17,"t":"2026-10-21T19:10:00Z","v":8661,"vw":26.172053},{"c":26.22,"h":26.22,"l":26.2,"n":145,"o":26.2,"t":"2026-10-21T19:15:00Z","v":10128,"vw":26.215172},{"c":26.22,"h":26.23,"l":26.205,"n":136,"o":26.23,"t":"2026-10-21T19:20:00Z","v":9839,"vw":26.212572},{"c":26.255,"h":26.255,"l":26.22,"n":138,"o":26.22,"t":"2026-10-21T19:25:00Z","v":7812,"vw":26.237874},{"c":26.25,"h":26.26,"l":26.25,"n":107,"o":26.26,"t":"2026-10-21T19:30:00Z","v":5873,"vw":26.254723},{"c":26.275,"h":26.275,"l":26.25,"n":137,"o":26.26,"t":"2026-10-21T19:35:00Z","v":8703,"vw":26.260372},{"c":26.295,"h":26.295,"l":26.26,"n":541,"o":26.275,"t":"2026-10-21T19:40:00Z","v":42739,"vw":26.280139},{"c":26.29,"h":26.3,"l":26.28,"n":292,"o":26.295,"t":"2026-10-21T19:45:00Z","v":34540,"vw":26.294121},{"c":26.285,"h":26.2975,"l":26.28,"n":300,"o":26.29,"t":"2026-10-21T19:50:00Z","v":22879,"vw":26.288272},{"c":26.235,"h":26.28,"l":26.235,"n":909,"o":26.28,"t":"2026-10-21T19:55:00Z","v":68462,"vw":26.249439},{"c":26.23,"h":26.23,"l":26.23,"n":9,"o":26.23,"t":"2026-10-21T20:00:00Z","v":54564,"vw":26.23},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-21T22:15:00Z","v":100,"vw":26.25},{"c":26.49,"h":26.61,"l":26.31,"n":22,"o":26.53,"t":"2026-10-22T08:00:00Z","v":5365,"vw":26.485328},{"c":26.48,"h":26.48,"l":26.48,"n":3,"o":26.48,"t":"2026-10-22T08:20:00Z","v":600,"vw":26.48},{"c":26.49,"h":26.49,"l":26.49,"n":3,"o":26.49,"t":"2026-10-22T08:45:00Z","v":750,"vw":26.49},{"c":26.46,"h":26.46,"l":26.45,"n":4,"o":26.45,"t":"2026-10-22T09:10:00Z","v":1461,"vw":26.458042},{"c":26.53,"h":26.53,"l":26.53,"n":6,"o":26.53,"t":"2026-10-22T09:15:00Z","v":1100,"vw":26.53},{"c":26.45,"h":26.45,"l":26.45,"n":2,"o":26.45,"t":"2026-10-22T10:35:00Z","v":1100,"vw":26.45},{"c":26.43,"h":26.43,"l":26.43,"n":3,"o":26.43,"t":"2026-10-22T10:50:00Z","v":386,"vw":26.43},{"c":26.35,"h":26.36,"l":26.35,"n":2,"o":26.36,"t":"2026-10-22T11:05:00Z","v":800,"vw":26.355},{"c":26.41,"h":26.41,"l":26.39,"n":15,"o":26.39,"t":"2026-10-22T11:45:00Z","v":2111,"vw":26.40163},{"c":26.43,"h":26.43,"l":26.43,"n":1,"o":26.43,"t":"2026-10-22T11:55:00Z","v":600,"vw":26.43},{"c":26.34,"h":26.34,"l":26.31,"n":4,"o":26.33,"t":"2026-10-22T12:15:00Z","v":2400,"vw":26.32875},{"c":26.43,"h":26.43,"l":26.42,"n":13,"o":26.42,"t":"2026-10-22T12:30:00Z","v":1597,"vw":26.423661},{"c":26.41,"h":26.41,"l":26.41,"n":2,"o":26.41,"t":"2026-10-22T13:05:00Z","v":1800,"vw":26.41},{"c":26.36,"h":26.4,"l":26.3303,"n":117,"o":26.36,"t":"2026-10-22T13:30:00Z","v":25472,"vw":26.364276},{"c":26.44,"h":26.44,"l":26.38,"n":124,"o":26.38,"t":"2026-10-22T13:35:00Z","v":8286,"vw":26.412848},{"c":26.47,"h":26.47,"l":26.42,"n":154,"o":26.46,"t":"2026-10-22T13:40:00Z","v":20287,"vw":26.441209},{"c":26.53,"h":26.535,"l":26.455,"n":127,"o":26.455,"t":"2026-10-22T13:45:00Z","v":11907,"vw":26.51678},{"c":26.48,"h":26.56,"l":26.48,"n":76,"o":26.53,"t":"2026-10-22T13:50:00Z","v":5315,"vw":26.541525},{"c":26.5,"h":26.5,"l":26.48,"n":65,"o":26.48,"t":"2026-10-22T13:55:00Z","v":3332,"vw":26.486361},{"c":26.53,"h":26.54,"l":26.5,"n":152,"o":26.5,"t":"2026-10-22T14:00:00Z","v":12179,"vw":26.517795},{"c":26.555,"h":26.565,"l":26.52,"n":178,"o":26.54,"t":"2026-10-22T14:05:00Z","v":17418,"vw":26.540538},{"c":26.58,"h":26.59,"l":26.545,"n":170,"o":26.56,"t":"2026-10-22T14:10:00Z","v":11321,"vw":26.564475},{"c":26.63,"h":26.65,"l":26.58,"n":420,"o":26.585,"t":"2026-10-22T14:15:00Z","v":45812,"vw":26.611381},{"c":26.63,"h":26.655,"l":26.62,"n":173,"o":26.63,"t":"2026-10-22T14:20:00Z","v":14171,"vw":26.639664},{"c":26.635,"h":26.655,"l":26.6,"n":153,"o":26.63,"t":"2026-10-22T14:25:00Z","v":14172,"vw":26.627173},{"c":26.55,"h":26.67,"l":26.545,"n":221,"o":26.64,"t":"2026-10-22T14:30:00Z","v":21475,"vw":26.612897},{"c":26.625,"h":26.625,"l":26.54,"n":118,"o":26.54,"t":"2026-10-22T14:35:00Z","v":8639,"vw":26.576399},{"c":26.635,"h":26.64,"l":26.625,"n":107,"o":26.625,"t":"2026-10-22T14:40:00Z","v":7211,"vw":26.6321},{"c":26.655,"h":26.66,"l":26.59,"n":217,"o":26.63,"t":"2026-10-22T14:45:00Z","v":19635,"vw":26.619058},{"c":26.67,"h":26.67,"l":26.64,"n":146,"o":26.66,"t":"2026-10-22T14:50:00Z","v":13967,"vw":26.655361},{"c":26.65,"h":26.68,"l":26.65,"n":184,"o":26.67,"t":"2026-10-22T14:55:00Z","v":19543,"vw":26.673598},{"c":26.66,"h":26.665,"l":26.635,"n":295,"o":26.65,"t":"2026-10-22T15:00:00Z","v":25363,"vw":26.650227},{"c":26.705,"h":26.72,"l":26.66,"n":309,"o":26.67,"t":"2026-10-22T15:05:00Z","v":31717,"vw":26.696317},{"c":26.73,"h":26.75,"l":26.71,"n":174,"o":26.71,"t":"2026-10-22T15:10:00Z","v":16163,"vw":26.717969},{"c":26.79,"h":26.795,"l":26.725,"n":292,"o":26.725,"t":"2026-10-22T15:15:00Z","v":32946,"vw":26.750925},{"c":26.805,"h":26.805,"l":26.77,"n":277,"o":26.795,"t":"2026-10-22T15:20:00Z","v":27978,"vw":26.784541},{"c":26.805,"h":26.83,"l":26.795,"n":445,"o":26.805,"t":"2026-10-22T15:25:00Z","v":49737,"vw":26.812358},{"c":26.76,"h":26.805,"l":26.75,"n":703,"o":26.805,"t":"2026-10-22T15:30:00Z","v":102499,"vw":26.770218},{"c":26.775,"h":26.775,"l":26.75,"n":134,"o":26.765,"t":"2026-10-22T15:35:00Z","v":11331,"vw":26.764058},{"c":26.775,"h":26.79,"l":26.755,"n":163,"o":26.77,"t":"2026-10-22T15:40:00Z","v":7119,"vw":26.773638},{"c":26.79,"h":26.79,"l":26.77,"n":56,"o":26.78,"t":"2026-10-22T15:45:00Z","v":2405,"vw":26.783126},{"c":26.81,"h":26.825,"l":26.8,"n":117,"o":26.8,"t":"2026-10-22T15:50:00Z","v":6197,"vw":26.815086},{"c":26.835,"h":26.835,"l":26.81,"n":61,"o":26.81,"t":"2026-10-22T15:55:00Z","v":4253,"vw":26.82646},{"c":26.825,"h":26.845,"l":26.82,"n":87,"o":26.835,"t":"2026-10-22T16:00:00Z","v":4834,"vw":26.831776},{"c":26.87,"h":26.87,"l":26.82,"n":134,"o":26.83,"t":"2026-10-22T16:05:00Z","v":6138,"vw":26.842933},{"c":26.85,"h":26.865,"l":26.84,"n":84,"o":26.865,"t":"2026-10-22T16:10:00Z","v":3709,"vw":26.850219},{"c":26.8671,"h":26.875,"l":26.85,"n":60,"o":26.855,"t":"2026-10-22T16:15:00Z","v":2998,"vw":26.868452},{"c":26.855,"h":26.875,"l":26.85,"n":72,"o":26.865,"t":"2026-10-22T16:20:00Z","v":2873,"vw":26.868958},{"c":26.8899,"h":26.89,"l":26.85,"n":98,"o":26.855,"t":"2026-10-22T16:25:00Z","v":6556,"vw":26.869625},{"c":26.86,"h":26.895,"l":26.86,"n":310,"o":26.885,"t":"2026-10-22T16:30:00Z","v":13595,"vw":26.883811},{"c":26.785,"h":26.85,"l":26.78,"n":104,"o":26.85,"t":"2026-10-22T16:35:00Z","v":7128,"vw":26.81864},{"c":26.79,"h":26.79,"l":26.765,"n":126,"o":26.78,"t":"2026-10-22T16:40:00Z","v":8893,"vw":26.773784},{"c":26.8,"h":26.8,"l":26.77,"n":128,"o":26.785,"t":"2026-10-22T16:45:00Z","v":7435,"vw":26.78226},{"c":26.845,"h":26.855,"l":26.805,"n":124,"o":26.805,"t":"2026-10-22T16:50:00Z","v":6281,"vw":26.827302},{"c":26.835,"h":26.845,"l":26.83,"n":73,"o":26.842,"t":"2026-10-22T16:55:00Z","v":2690,"vw":26.838111},{"c":26.79,"h":26.83,"l":26.79,"n":119,"o":26.83,"t":"2026-10-22T17:00:00Z","v":8107,"vw":26.804709},{"c":26.795,"h":26.8,"l":26.785,"n":69,"o":26.79,"t":"2026-10-22T17:05:00Z","v":5389,"vw":26.790946},{"c":26.825,"h":26.835,"l":26.7912,"n":228,"o":26.8,"t":"2026-10-22T17:10:00Z","v":19034,"vw":26.82444},{"c":26.81,"h":26.835,"l":26.805,"n":238,"o":26.825,"t":"2026-10-22T17:15:00Z","v":17504,"vw":26.825874},{"c":26.8,"h":26.82,"l":26.8,"n":75,"o":26.8188,"t":"2026-10-22T17:20:00Z","v":11673,"vw":26.811782},{"c":26.82,"h":26.82,"l":26.8,"n":165,"o":26.8,"t":"2026-10-22T17:25:00Z","v":7614,"vw":26.808394},{"c":26.835,"h":26.835,"l":26.815,"n":164,"o":26.815,"t":"2026-10-22T17:30:00Z","v":8769,"vw":26.821685},{"c":26.83,"h":26.845,"l":26.825,"n":184,"o":26.84,"t":"2026-10-22T17:35:00Z","v":10317,"vw":26.83557},{"c":26.845,"h":26.85,"l":26.825,"n":174,"o":26.8294,"t":"2026-10-22T17:40:00Z","v":8703,"vw":26.838198},{"c":26.845,"h":26.845,"l":26.835,"n":69,"o":26.845,"t":"2026-10-22T17:45:00Z","v":4228,"vw":26.841021},{"c":26.835,"h":26.84,"l":26.825,"n":145,"o":26.84,"t":"2026-10-22T17:50:00Z","v":7753,"vw":26.831745},{"c":26.845,"h":26.85,"l":26.84,"n":152,"o":26.84,"t":"2026-10-22T17:55:00Z","v":6022,"vw":26.846399},{"c":26.805,"h":26.845,"l":26.805,"n":105,"o":26.845,"t":"2026-10-22T18:00:00Z","v":4617,"vw":26.823971},{"c":26.825,"h":26.825,"l":26.81,"n":85,"o":26.81,"t":"2026-10-22T18:05:00Z","v":6895,"vw":26.817298},{"c":26.825,"h":26.835,"l":26.8201,"n":134,"o":26.835,"t":"2026-10-22T18:10:00Z","v":5204,"vw":26.827404},{"c":26.835,"h":26.835,"l":26.825,"n":201,"o":26.825,"t":"2026-10-22T18:15:00Z","v":7036,"vw":26.832168},{"c":26.835,"h":26.85,"l":26.835,"n":100,"o":26.84,"t":"2026-10-22T18:20:00Z","v":6829,"vw":26.838931},{"c":26.84,"h":26.845,"l":26.835,"n":147,"o":26.835,"t":"2026-10-22T18:25:00Z","v":8056,"vw":26.83902},{"c":26.82,"h":26.835,"l":26.8139,"n":131,"o":26.835,"t":"2026-10-22T18:30:00Z","v":8263,"vw":26.821448},{"c":26.825,"h":26.825,"l":26.82,"n":170,"o":26.82,"t":"2026-10-22T18:35:00Z","v":7821,"vw":26.821835},{"c":26.825,"h":26.825,"l":26.82,"n":89,"o":26.825,"t":"2026-10-22T18:40:00Z","v":2989,"vw":26.824424},{"c":26.806,"h":26.825,"l":26.805,"n":85,"o":26.825,"t":"2026-10-22T18:45:00Z","v":4898,"vw":26.817521},{"c":26.815,"h":26.815,"l":26.805,"n":184,"o":26.805,"t":"2026-10-22T18:50:00Z","v":9103,"vw":26.808363},{"c":26.825,"h":26.84,"l":26.815,"n":316,"o":26.815,"t":"2026-10-22T18:55:00Z","v":12863,"vw":26.828799},{"c":26.82,"h":26.825,"l":26.8099,"n":278,"o":26.825,"t":"2026-10-22T19:00:00Z","v":10261,"vw":26.816013},{"c":26.86,"h":26.8688,"l":26.815,"n":221,"o":26.815,"t":"2026-10-22T19:05:00Z","v":9147,"vw":26.847018},{"c":26.845,"h":26.865,"l":26.84,"n":193,"o":26.865,"t":"2026-10-22T19:10:00Z","v":8109,"vw":26.852507},{"c":26.85,"h":26.855,"l":26.8401,"n":87,"o":26.845,"t":"2026-10-22T19:15:00Z","v":4594,"vw":26.8475},{"c":26.855,"h":26.865,"l":26.85,"n":163,"o":26.85,"t":"2026-10-22T19:20:00Z","v":8664,"vw":26.855475},{"c":26.87,"h":26.87,"l":26.84,"n":119,"o":26.85,"t":"2026-10-22T19:25:00Z","v":8052,"vw":26.851191},{"c":26.845,"h":26.86,"l":26.8307,"n":196,"o":26.86,"t":"2026-10-22T19:30:00Z","v":22177,"vw":26.84967},{"c":26.845,"h":26.85,"l":26.835,"n":184,"o":26.84,"t":"2026-10-22T19:35:00Z","v":12236,"vw":26.841823},{"c":26.835,"h":26.845,"l":26.825,"n":172,"o":26.845,"t":"2026-10-22T19:40:00Z","v":9734,"vw":26.837659},{"c":26.835,"h":26.84,"l":26.825,"n":124,"o":26.84,"t":"2026-10-22T19:45:00Z","v":8130,"vw":26.831629},{"c":26.875,"h":26.88,"l":26.84,"n":475,"o":26.84,"t":"2026-10-22T19:50:00Z","v":30262,"vw":26.862915},{"c":26.92,"h":26.925,"l":26.87,"n":1195,"o":26.875,"t":"2026-10-22T19:55:00Z","v":100926,"vw":26.901843},{"c":26.92,"h":26.92,"l":26.92,"n":14,"o":26.92,"t":"2026-10-22T20:00:00Z","v":66152,"vw":26.92},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-10-22T20:35:00Z","v":500,"vw":26.86}],"history":[{"c":32.14,"h":32.1873,"l":31.955,"n":8642,"o":32.12,"t":"2024-10-21T04:00:00Z","v":644598,"vw":32.087228},{"c":32.09,"h":32.195,"l":31.98,"n":4458,"o":31.98,"t":"2024-10-22T04:00:00Z","v":255096,"vw":32.101874},{"c":31.9,"h":32.04,"l":31.73,"n":5305,"o":31.88,"t":"2024-10-23T04:00:00Z","v":300335,"vw":31.910048},{"c":32.19,"h":32.25,"l":32.055,"n":7623,"o":32.14,"t":"2024-10-24T04:00:00Z","v":559174,"vw":32.16821},{"c":31.67,"h":32.085,"l":31.63,"n":9332,"o":32.05,"t":"2024-10-25T04:00:00Z","v":895979,"vw":31.837877},{"c":26.62,"h":26.74,"l":26.09,"n":34287,"o":26.19,"t":"2024-10-28T04:00:00Z","v":4272354,"vw":26.418896},{"c":26.84,"h":27.16,"l":26.67,"n":22126,"o":26.87,"t":"2024-10-29T04:00:00Z","v":2108933,"vw":26.886691},{"c":26.32,"h":26.385,"l":25.84,"n":16332,"o":25.84,"t":"2024-10-30T04:00:00Z","v":1324651,"vw":26.216439},{"c":26.2,"h":26.31,"l":25.9331,"n":15608,"o":26.08,"t":"2024-10-31T04:00:00Z","v":1487019,"vw":26.154189},{"c":26.49,"h":26.8,"l":26.4,"n":11733,"o":26.5,"t":"2024-11-01T04:00:00Z","v":1092180,"vw":26.591203},{"c":27.08,"h":27.305,"l":27.05,"n":13862,"o":27.16,"t":"2024-11-04T05:00:00Z","v":1155079,"vw":27.149606},{"c":27.08,"h":27.22,"l":26.975,"n":9459,"o":27.12,"t":"2024-11-05T05:00:00Z","v":653368,"vw":27.092474},{"c":26.53,"h":26.58,"l":26.27,"n":8195,"o":26.57,"t":"2024-11-06T05:00:00Z","v":615528,"vw":26.443793},{"c":27.55,"h":27.66,"l":27.35,"n":10300,"o":27.49,"t":"2024-11-07T05:00:00Z","v":761884,"vw":27.513838},{"c":26.61,"h":26.66,"l":26.45,"n":12283,"o":26.61,"t":"2024-11-08T05:00:00Z","v":868370,"vw":26.574531},{"c":26.46,"h":26.66,"l":26.365,"n":7608,"o":26.62,"t":"2024-11-11T05:00:00Z","v":547204,"vw":26.464933},{"c":25.96,"h":26.245,"l":25.9,"n":7123,"o":26.1,"t":"2024-11-12T05:00:00Z","v":555600,"vw":26.016512},{"c":25.96,"h":26.15,"l":25.84,"n":7563,"o":26.15,"t":"2024-11-13T05:00:00Z","v":554627,"vw":25.964526},{"c":25.74,"h":25.995,"l":25.72,"n":7386,"o":25.77,"t":"2024-11-14T05:00:00Z","v":614907,"vw":25.845085},{"c":25.84,"h":25.93,"l":25.735,"n":8992,"o":25.905,"t":"2024-11-15T05:00:00Z","v":674479,"vw":25.822888},{"c":25.95,"h":26.045,"l":25.71,"n":8293,"o":25.71,"t":"2024-11-18T05:00:00Z","v":545447,"vw":25.929763},{"c":25.97,"h":26.02,"l":25.535,"n":8019,"o":25.74,"t":"2024-11-19T05:00:00Z","v":572871,"vw":25.903547},{"c":26.31,"h":26.32,"l":26.09,"n":8690,"o":26.12,"t":"2024-11-20T05:00:00Z","v":667288,"vw":26.224686},{"c":26.38,"h":26.42,"l":26.19,"n":7720,"o":26.22,"t":"2024-11-21T05:00:00Z","v":553237,"vw":26.336335},{"c":26.39,"h":26.555,"l":26.18,"n":8030,"o":26.36,"t":"2024-11-22T05:00:00Z","v":593284,"vw":26.371222},{"c":27.18,"h":27.22,"l":26.87,"n":9342,"o":26.93,"t":"2024-11-25T05:00:00Z","v":657197,"vw":27.071796},{"c":26.91,"h":27.135,"l":26.805,"n":7974,"o":27.12,"t":"2024-11-26T05:00:00Z","v":703282,"vw":26.91147},{"c":27.15,"h":27.28,"l":27.04,"n":5550,"o":27.04,"t":"2024-11-27T05:00:00Z","v":328971,"vw":27.161655},{"c":27.24,"h":27.27,"l":26.83,"n":4454,"o":26.87,"t":"2024-11-29T05:00:00Z","v":298813,"vw":27.136511},{"c":26.86,"h":26.94,"l":26.62,"n":10923,"o":26.7,"t":"2024-12-02T05:00:00Z","v":768198,"vw":26.816489},{"c":26.42,"h":26.51,"l":26.32,"n":8530,"o":26.43,"t":"2024-12-03T05:00:00Z","v":625917,"vw":26.411256},{"c":26.28,"h":26.455,"l":26.24,"n":7821,"o":26.26,"t":"2024-12-04T05:00:00Z","v":638460,"vw":26.337458},{"c":26.24,"h":26.29,"l":26.11,"n":8597,"o":26.14,"t":"2024-12-05T05:00:00Z","v":640041,"vw":26.202975},{"c":26.21,"h":26.35,"l":26.15,"n":7406,"o":26.26,"t":"2024-12-06T05:00:00Z","v":901435,"vw":26.256874},{"c":26.28,"h":26.46,"l":26.12,"n":7708,"o":26.12,"t":"2024-12-09T05:00:00Z","v":627070,"vw":26.343207},{"c":26.26,"h":26.45,"l":26.17,"n":5277,"o":26.42,"t":"2024-12-10T05:00:00Z","v":348998,"vw":26.291273},{"c":26.05,"h":26.15,"l":25.9,"n":6029,"o":26.1,"t":"2024-12-11T05:00:00Z","v":469801,"vw":26.052087},{"c":25.63,"h":25.92,"l":25.62,"n":7727,"o":25.71,"t":"2024-12-12T05:00:00Z","v":803554,"vw":25.76296},{"c":25.79,"h":25.92,"l":25.69,"n":5795,"o":25.9,"t":"2024-12-13T05:00:00Z","v":508548,"vw":25.801933},{"c":25.66,"h":25.885,"l":25.52,"n":8189,"o":25.56,"t":"2024-12-16T05:00:00Z","v":495519,"vw":25.713206},{"c":25.01,"h":25.29,"l":24.995,"n":7784,"o":25.28,"t":"2024-12-17T05:00:00Z","v":717587,"vw":25.1161},{"c":24.71,"h":25.57,"l":24.685,"n":10348,"o":25.52,"t":"2024-12-18T05:00:00Z","v":1106985,"vw":25.142083},{"c":25.03,"h":25.125,"l":24.9,"n":7437,"o":25.03,"t":"2024-12-19T05:00:00Z","v":642660,"vw":25.003097},{"c":25.11,"h":25.28,"l":24.86,"n":6252,"o":24.9,"t":"2024-12-20T05:00:00Z","v":563137,"vw":25.117438},{"c":25.4,"h":25.425,"l":25.22,"n":6564,"o":25.37,"t":"2024-12-23T05:00:00Z","v":466008,"vw":25.329547},{"c":25.48,"h":25.49,"l":25.28,"n":2281,"o":25.28,"t":"2024-12-24T05:00:00Z","v":181659,"vw":25.435898},{"c":25.77,"h":25.805,"l":25.285,"n":4920,"o":25.38,"t":"2024-12-26T05:00:00Z","v":325930,"vw":25.668451},{"c":25.57,"h":25.616,"l":25.4,"n":5190,"o":25.52,"t":"2024-12-27T05:00:00Z","v":384605,"vw":25.54261},{"c":25.34,"h":25.455,"l":25.17,"n":5209,"o":25.36,"t":"2024-12-30T05:00:00Z","v":340773,"vw":25.323121},{"c":25.32,"h":25.45,"l":25.24,"n":4023,"o":25.34,"t":"2024-12-31T05:00:00Z","v":312635,"vw":25.323455},{"c":24.98,"h":25.41,"l":24.91,"n":5901,"o":25.35,"t":"2025-01-02T05:00:00Z","v":500874,"vw":25.129972},{"c":25.16,"h":25.18,"l":24.91,"n":4953,"o":25.05,"t":"2025-01-03T05:00:00Z","v":342744,"vw":25.105894},{"c":25.45,"h":25.625,"l":25.24,"n":4694,"o":25.28,"t":"2025-01-06T05:00:00Z","v":402829,"vw":25.462064},{"c":25.35,"h":25.61,"l":25.28,"n":4756,"o":25.5,"t":"2025-01-07T05:00:00Z","v":366473,"vw":25.40119},{"c":25.39,"h":25.435,"l":25.12,"n":6462,"o":25.18,"t":"2025-01-08T05:00:00Z","v":414454,"vw":25.314903},{"c":25.82,"h":26.0521,"l":25.79,"n":8505,"o":26,"t":"2025-01-10T05:00:00Z","v":709961,"vw":25.870803},{"c":25.59,"h":25.6498,"l":25.32,"n":8016,"o":25.57,"t":"2025-01-13T05:00:00Z","v":698440,"vw":25.532446},{"c":24.92,"h":25.25,"l":24.84,"n":9775,"o":25.15,"t":"2025-01-14T05:00:00Z","v":744893,"vw":24.966514},{"c":25.4,"h":25.49,"l":25.23,"n":5918,"o":25.28,"t":"2025-01-15T05:00:00Z","v":444529,"vw":25.382826},{"c":25.73,"h":25.785,"l":25.42,"n":6511,"o":25.55,"t":"2025-01-16T05:00:00Z","v":551706,"vw":25.606724},{"c":25.8,"h":25.93,"l":25.52,"n":6110,"o":25.52,"t":"2025-01-17T05:00:00Z","v":404886,"vw":25.825591},{"c":26.57,"h":26.63,"l":26.4,"n":7490,"o":26.41,"t":"2025-01-21T05:00:00Z","v":626695,"vw":26.529315},{"c":26.27,"h":26.87,"l":26.27,"n":8570,"o":26.87,"t":"2025-01-22T05:00:00Z","v":942640,"vw":26.428161},{"c":26.82,"h":26.84,"l":26.43,"n":9752,"o":26.67,"t":"2025-01-23T05:00:00Z","v":678207,"vw":26.674511},{"c":26.87,"h":26.98,"l":26.5703,"n":6286,"o":26.65,"t":"2025-01-24T05:00:00Z","v":419378,"vw":26.843317},{"c":27.31,"h":27.4,"l":27.09,"n":8141,"o":27.12,"t":"2025-01-27T05:00:00Z","v":712704,"vw":27.266845},{"c":27.2,"h":27.47,"l":27.08,"n":6333,"o":27.36,"t":"2025-01-28T05:00:00Z","v":620674,"vw":27.290272},{"c":27.28,"h":27.46,"l":27.15,"n":6561,"o":27.35,"t":"2025-01-29T05:00:00Z","v":494770,"vw":27.306334},{"c":28.04,"h":28.11,"l":27.69,"n":10601,"o":27.79,"t":"2025-01-30T05:00:00Z","v":668291,"vw":27.97502},{"c":27.58,"h":27.82,"l":27.44,"n":8847,"o":27.64,"t":"2025-01-31T05:00:00Z","v":683703,"vw":27.593023},{"c":26.79,"h":27.15,"l":26.63,"n":8895,"o":26.82,"t":"2025-02-03T05:00:00Z","v":714758,"vw":26.898849},{"c":26.91,"h":27.005,"l":26.76,"n":8278,"o":26.85,"t":"2025-02-04T05:00:00Z","v":661971,"vw":26.886218},{"c":27.43,"h":27.5,"l":27.17,"n":7741,"o":27.24,"t":"2025-02-05T05:00:00Z","v":744458,"vw":27.36998},{"c":27.45,"h":27.75,"l":27.38,"n":6755,"o":27.69,"t":"2025-02-06T05:00:00Z","v":521479,"vw":27.480199},{"c":27.28,"h":27.725,"l":27.25,"n":8369,"o":27.64,"t":"2025-02-07T05:00:00Z","v":689577,"vw":27.448236},{"c":27.59,"h":27.64,"l":27.51,"n":5819,"o":27.52,"t":"2025-02-10T05:00:00Z","v":387831,"vw":27.578432},{"c":27.96,"h":27.985,"l":27.73,"n":6104,"o":27.78,"t":"2025-02-11T05:00:00Z","v":460869,"vw":27.838977},{"c":28.19,"h":28.2,"l":27.77,"n":5607,"o":27.91,"t":"2025-02-12T05:00:00Z","v":378363,"vw":28.042814},{"c":28.61,"h":28.71,"l":28.24,"n":7544,"o":28.32,"t":"2025-02-13T05:00:00Z","v":607999,"vw":28.567566},{"c":28.19,"h":28.53,"l":28.15,"n":10257,"o":28.51,"t":"2025-02-14T05:00:00Z","v":924000,"vw":28.310691},{"c":28.31,"h":28.405,"l":28.14,"n":8804,"o":28.27,"t":"2025-02-18T05:00:00Z","v":735493,"vw":28.271873},{"c":25.05,"h":25.33,"l":24.46,"n":24538,"o":24.785,"t":"2025-02-19T05:00:00Z","v":2785143,"vw":24.949527},{"c":25.03,"h":25.405,"l":24.815,"n":10662,"o":25.24,"t":"2025-02-20T05:00:00Z","v":970131,"vw":25.072118},{"c":25.55,"h":25.55,"l":25.175,"n":12063,"o":25.3,"t":"2025-02-21T05:00:00Z","v":2295631,"vw":25.387247},{"c":25.98,"h":26.15,"l":25.72,"n":11194,"o":25.96,"t":"2025-02-24T05:00:00Z","v":1798147,"vw":25.990605},{"c":26.73,"h":26.75,"l":26.45,"n":10053,"o":26.58,"t":"2025-02-25T05:00:00Z","v":1694566,"vw":26.570737},{"c":26.84,"h":27.02,"l":26.73,"n":10026,"o":26.82,"t":"2025-02-26T05:00:00Z","v":1303680,"vw":26.86686},{"c":26.03,"h":26.36,"l":26.02,"n":11629,"o":26.18,"t":"2025-02-27T05:00:00Z","v":1573844,"vw":26.190148},{"c":26.03,"h":26.2,"l":25.81,"n":8798,"o":26.11,"t":"2025-02-28T05:00:00Z","v":715615,"vw":26.016854},{"c":26.36,"h":26.625,"l":26.25,"n":8590,"o":26.42,"t":"2025-03-03T05:00:00Z","v":629879,"vw":26.485491},{"c":26.55,"h":26.73,"l":26.25,"n":8509,"o":26.43,"t":"2025-03-04T05:00:00Z","v":629433,"vw":26.448594},{"c":27.14,"h":27.27,"l":26.87,"n":7952,"o":27.22,"t":"2025-03-05T05:00:00Z","v":545296,"vw":27.097367},{"c":27.07,"h":27.43,"l":26.97,"n":10687,"o":26.99,"t":"2025-03-06T05:00:00Z","v":991614,"vw":27.210508},{"c":27.56,"h":27.6509,"l":27.2,"n":9903,"o":27.22,"t":"2025-03-07T05:00:00Z","v":860493,"vw":27.498202},{"c":26.76,"h":27.15,"l":26.59,"n":9747,"o":27.05,"t":"2025-03-10T04:00:00Z","v":803890,"vw":26.894694},{"c":26.74,"h":26.95,"l":26.415,"n":8040,"o":26.9,"t":"2025-03-11T04:00:00Z","v":644440,"vw":26.704662},{"c":26.65,"h":26.8,"l":26.55,"n":8387,"o":26.77,"t":"2025-03-12T04:00:00Z","v":608416,"vw":26.69152},{"c":26.11,"h":26.53,"l":26.06,"n":9609,"o":26.34,"t":"2025-03-13T04:00:00Z","v":721602,"vw":26.298916},{"c":26.75,"h":26.76,"l":26.49,"n":9014,"o":26.64,"t":"2025-03-14T04:00:00Z","v":922500,"vw":26.619055},{"c":26.84,"h":26.97,"l":26.64,"n":6096,"o":26.64,"t":"2025-03-17T04:00:00Z","v":433802,"vw":26.821678},{"c":26.29,"h":26.43,"l":26.25,"n":7969,"o":26.39,"t":"2025-03-18T04:00:00Z","v":594753,"vw":26.318395},{"c":26.78,"h":26.82,"l":26.3,"n":8205,"o":26.32,"t":"2025-03-19T04:00:00Z","v":575050,"vw":26.598219},{"c":25.88,"h":26.19,"l":25.79,"n":9022,"o":25.98,"t":"2025-03-20T04:00:00Z","v":760170,"vw":25.936604},{"c":25.49,"h":25.62,"l":25.38,"n":8860,"o":25.56,"t":"2025-03-21T04:00:00Z","v":720804,"vw":25.474515},{"c":25.45,"h":25.555,"l":25.325,"n":5896,"o":25.34,"t":"2025-03-24T04:00:00Z","v":487560,"vw":25.436563},{"c":25.47,"h":25.77,"l":25.435,"n":8195,"o":25.75,"t":"2025-03-25T04:00:00Z","v":967604,"vw":25.570075},{"c":25.14,"h":25.47,"l":25.115,"n":6506,"o":25.34,"t":"2025-03-26T04:00:00Z","v":426838,"vw":25.262887},{"c":25.69,"h":25.78,"l":25.36,"n":7314,"o":25.36,"t":"2025-03-27T04:00:00Z","v":601646,"vw":25.6562},{"c":25.64,"h":26.135,"l":25.595,"n":8790,"o":26.09,"t":"2025-03-28T04:00:00Z","v":815270,"vw":25.771597},{"c":25.4,"h":25.48,"l":25.055,"n":8387,"o":25.13,"t":"2025-03-31T04:00:00Z","v":669227,"vw":25.248879},{"c":25.23,"h":25.56,"l":25.13,"n":9566,"o":25.53,"t":"2025-04-01T04:00:00Z","v":597039,"vw":25.305187},{"c":24.84,"h":24.95,"l":24.51,"n":7667,"o":24.6,"t":"2025-04-02T04:00:00Z","v":691666,"vw":24.791847},{"c":23.86,"h":24.7715,"l":23.82,"n":18323,"o":24.665,"t":"2025-04-03T04:00:00Z","v":1964515,"vw":24.161612},{"c":22.08,"h":22.97,"l":22.05,"n":22587,"o":22.91,"t":"2025-04-04T04:00:00Z","v":2178379,"vw":22.504625},{"c":21.77,"h":23.11,"l":21.4778,"n":21581,"o":21.8,"t":"2025-04-07T04:00:00Z","v":2441093,"vw":22.027729},{"c":21.67,"h":22.6,"l":21.5,"n":18655,"o":22.49,"t":"2025-04-08T04:00:00Z","v":2028860,"vw":22.028357},{"c":23.77,"h":23.975,"l":21.56,"n":21945,"o":21.8,"t":"2025-04-09T04:00:00Z","v":2666341,"vw":22.779009},{"c":22.61,"h":23.02,"l":22.04,"n":13869,"o":22.97,"t":"2025-04-10T04:00:00Z","v":1461929,"vw":22.555877},{"c":23.41,"h":23.55,"l":22.91,"n":12169,"o":22.99,"t":"2025-04-11T04:00:00Z","v":1200157,"vw":23.206193},{"c":23.79,"h":24.01,"l":23.52,"n":9533,"o":23.79,"t":"2025-04-14T04:00:00Z","v":722357,"vw":23.79139},{"c":23.83,"h":23.965,"l":23.75,"n":8636,"o":23.88,"t":"2025-04-15T04:00:00Z","v":793007,"vw":23.868948},{"c":23.72,"h":24.05,"l":23.62,"n":8708,"o":23.7,"t":"2025-04-16T04:00:00Z","v":745719,"vw":23.795901},{"c":23.61,"h":23.86,"l":23.56,"n":8024,"o":23.62,"t":"2025-04-17T04:00:00Z","v":642134,"vw":23.688942},{"c":23.29,"h":23.67,"l":22.95,"n":7067,"o":23.67,"t":"2025-04-21T04:00:00Z","v":603947,"vw":23.221058},{"c":24.14,"h":24.4,"l":23.8801,"n":8401,"o":23.91,"t":"2025-04-22T04:00:00Z","v":830898,"vw":24.133121},{"c":24.46,"h":24.77,"l":24.255,"n":7912,"o":24.27,"t":"2025-04-23T04:00:00Z","v":676377,"vw":24.489296},{"c":24.72,"h":24.72,"l":24.47,"n":7800,"o":24.59,"t":"2025-04-24T04:00:00Z","v":584074,"vw":24.607674},{"c":25.03,"h":25.1,"l":24.8923,"n":9823,"o":25.02,"t":"2025-04-25T04:00:00Z","v":672527,"vw":25.016797},{"c":25.26,"h":25.31,"l":25.1,"n":7895,"o":25.28,"t":"2025-04-28T04:00:00Z","v":454276,"vw":25.216699},{"c":25.03,"h":25.22,"l":25.01,"n":8242,"o":25.18,"t":"2025-04-29T04:00:00Z","v":683458,"vw":25.093687},{"c":25.35,"h":25.37,"l":24.9624,"n":9235,"o":25.23,"t":"2025-04-30T04:00:00Z","v":905606,"vw":25.201586},{"c":24.98,"h":25.33,"l":24.79,"n":8680,"o":25.29,"t":"2025-05-01T04:00:00Z","v":701922,"vw":24.971921},{"c":25.59,"h":25.86,"l":25.54,"n":10815,"o":25.67,"t":"2025-05-02T04:00:00Z","v":1498900,"vw":25.667052},{"c":25.64,"h":25.665,"l":25.36,"n":12500,"o":25.58,"t":"2025-05-05T04:00:00Z","v":1002239,"vw":25.584152},{"c":24.09,"h":24.77,"l":24.08,"n":21727,"o":24.68,"t":"2025-05-06T04:00:00Z","v":2031097,"vw":24.422218},{"c":23.89,"h":24.48,"l":23.83,"n":12657,"o":24.31,"t":"2025-05-07T04:00:00Z","v":1287111,"vw":24.056174},{"c":24.07,"h":24.255,"l":23.99,"n":11744,"o":24.21,"t":"2025-05-08T04:00:00Z","v":1098101,"vw":24.085696},{"c":24.54,"h":24.55,"l":24.31,"n":12808,"o":24.41,"t":"2025-05-09T04:00:00Z","v":1149537,"vw":24.441546},{"c":25.04,"h":25.37,"l":24.89,"n":14045,"o":25.14,"t":"2025-05-12T04:00:00Z","v":1311980,"vw":25.127261},{"c":24.22,"h":24.33,"l":24.03,"n":11498,"o":24.31,"t":"2025-05-13T04:00:00Z","v":1212889,"vw":24.168316},{"c":23.88,"h":24.35,"l":23.86,"n":9541,"o":24.31,"t":"2025-05-14T04:00:00Z","v":1664956,"vw":24.028253},{"c":24.28,"h":24.33,"l":23.925,"n":9077,"o":24.06,"t":"2025-05-15T04:00:00Z","v":727685,"vw":24.1441},{"c":24.03,"h":24.15,"l":23.885,"n":9500,"o":24.01,"t":"2025-05-16T04:00:00Z","v":864857,"vw":24.010768},{"c":23.87,"h":24.01,"l":23.8,"n":13449,"o":23.94,"t":"2025-05-19T04:00:00Z","v":1161670,"vw":23.859537},{"c":23.96,"h":24,"l":23.84,"n":10562,"o":23.93,"t":"2025-05-20T04:00:00Z","v":1192415,"vw":23.923031},{"c":23.43,"h":24.07,"l":23.41,"n":13612,"o":24.06,"t":"2025-05-21T04:00:00Z","v":1648271,"vw":23.705435},{"c":23.07,"h":23.22,"l":22.86,"n":13653,"o":23.2,"t":"2025-05-22T04:00:00Z","v":2403549,"vw":23.021435},{"c":22.55,"h":22.78,"l":22.375,"n":10918,"o":22.47,"t":"2025-05-23T04:00:00Z","v":1306766,"vw":22.603969},{"c":23.08,"h":23.2,"l":23.01,"n":9592,"o":23.11,"t":"2025-05-27T04:00:00Z","v":1060904,"vw":23.073978},{"c":22.93,"h":22.98,"l":22.865,"n":9240,"o":22.92,"t":"2025-05-28T04:00:00Z","v":973194,"vw":22.920065},{"c":22.96,"h":23.09,"l":22.9,"n":9083,"o":23.01,"t":"2025-05-29T04:00:00Z","v":1040997,"vw":22.979674},{"c":23.04,"h":23.085,"l":22.705,"n":13802,"o":22.84,"t":"2025-05-30T04:00:00Z","v":1352758,"vw":22.924088},{"c":22.81,"h":22.85,"l":22.49,"n":9091,"o":22.73,"t":"2025-06-02T04:00:00Z","v":1007792,"vw":22.718814},{"c":22.8,"h":22.92,"l":22.46,"n":14970,"o":22.53,"t":"2025-06-03T04:00:00Z","v":1756133,"vw":22.744299},{"c":22.98,"h":23.125,"l":22.93,"n":7266,"o":22.96,"t":"2025-06-04T04:00:00Z","v":1510524,"vw":23.032751},{"c":23.33,"h":23.395,"l":22.95,"n":14384,"o":23.02,"t":"2025-06-05T04:00:00Z","v":1648924,"vw":23.261997},{"c":23.46,"h":23.59,"l":23.23,"n":9702,"o":23.23,"t":"2025-06-06T04:00:00Z","v":1226460,"vw":23.43038},{"c":23.48,"h":23.635,"l":23.465,"n":7133,"o":23.58,"t":"2025-06-09T04:00:00Z","v":815017,"vw":23.546571},{"c":23.83,"h":23.91,"l":23.56,"n":11241,"o":23.64,"t":"2025-06-10T04:00:00Z","v":1549671,"vw":23.776054},{"c":23.62,"h":23.95,"l":23.5917,"n":10722,"o":23.8,"t":"2025-06-11T04:00:00Z","v":1187834,"vw":23.783119},{"c":23.62,"h":23.735,"l":23.5,"n":6217,"o":23.53,"t":"2025-06-12T04:00:00Z","v":680604,"vw":23.630751},{"c":22.75,"h":23.03,"l":22.71,"n":8269,"o":22.99,"t":"2025-06-13T04:00:00Z","v":798766,"vw":22.845846},{"c":22.84,"h":23.08,"l":22.82,"n":7721,"o":22.89,"t":"2025-06-16T04:00:00Z","v":884336,"vw":22.917347},{"c":22.11,"h":22.66,"l":22.075,"n":9126,"o":22.65,"t":"2025-06-17T04:00:00Z","v":1072061,"vw":22.288346},{"c":22.06,"h":22.185,"l":21.95,"n":8695,"o":22.055,"t":"2025-06-18T04:00:00Z","v":959627,"vw":22.101997},{"c":22.29,"h":22.55,"l":22.25,"n":10764,"o":22.55,"t":"2025-06-20T04:00:00Z","v":1227515,"vw":22.34098},{"c":22.68,"h":22.69,"l":22.1971,"n":12437,"o":22.3,"t":"2025-06-23T04:00:00Z","v":1630981,"vw":22.459349},{"c":23.9,"h":23.95,"l":23.48,"n":10160,"o":23.54,"t":"2025-06-24T04:00:00Z","v":1359787,"vw":23.789509},{"c":23.92,"h":23.96,"l":23.635,"n":8535,"o":23.67,"t":"2025-06-25T04:00:00Z","v":882870,"vw":23.829143},{"c":24.08,"h":24.11,"l":23.86,"n":6209,"o":23.91,"t":"2025-06-26T04:00:00Z","v":683746,"vw":24.039717},{"c":24.14,"h":24.22,"l":23.89,"n":6449,"o":23.99,"t":"2025-06-27T04:00:00Z","v":758921,"vw":24.081537},{"c":23.98,"h":24.12,"l":23.88,"n":6087,"o":23.98,"t":"2025-06-30T04:00:00Z","v":614444,"vw":23.973798},{"c":24.2,"h":24.255,"l":23.75,"n":7034,"o":23.76,"t":"2025-07-01T04:00:00Z","v":802017,"vw":24.10133},{"c":24.52,"h":24.55,"l":24.23,"n":5947,"o":24.23,"t":"2025-07-02T04:00:00Z","v":754185,"vw":24.462324},{"c":24.17,"h":24.4,"l":24.11,"n":6971,"o":24.32,"t":"2025-07-03T04:00:00Z","v":871452,"vw":24.193629},{"c":23.84,"h":24.045,"l":23.79,"n":14507,"o":23.98,"t":"2025-07-07T04:00:00Z","v":1239553,"vw":23.919344},{"c":24.08,"h":24.155,"l":23.75,"n":11097,"o":23.75,"t":"2025-07-08T04:00:00Z","v":1234869,"vw":24.016525},{"c":24.13,"h":24.21,"l":23.85,"n":12060,"o":24.19,"t":"2025-07-09T04:00:00Z","v":1699481,"vw":24.03562},{"c":24.66,"h":24.7,"l":24.33,"n":8270,"o":24.34,"t":"2025-07-10T04:00:00Z","v":935738,"vw":24.56841},{"c":24.03,"h":24.2,"l":23.935,"n":6241,"o":24.17,"t":"2025-07-11T04:00:00Z","v":557633,"vw":24.045979},{"c":24.04,"h":24.14,"l":23.865,"n":7362,"o":23.9,"t":"2025-07-14T04:00:00Z","v":614152,"vw":24.038273},{"c":24.11,"h":24.35,"l":24.01,"n":6575,"o":24.32,"t":"2025-07-15T04:00:00Z","v":607654,"vw":24.135866},{"c":24.38,"h":24.39,"l":24.01,"n":9563,"o":24.18,"t":"2025-07-16T04:00:00Z","v":1013736,"vw":24.199823},{"c":24.61,"h":24.66,"l":24.385,"n":9079,"o":24.41,"t":"2025-07-17T04:00:00Z","v":843143,"vw":24.546097},{"c":24.6,"h":24.785,"l":24.51,"n":8504,"o":24.75,"t":"2025-07-18T04:00:00Z","v":814833,"vw":24.626368},{"c":24.54,"h":24.695,"l":24.3,"n":8859,"o":24.46,"t":"2025-07-21T04:00:00Z","v":774357,"vw":24.556534},{"c":25.02,"h":25.05,"l":24.68,"n":7999,"o":24.68,"t":"2025-07-22T04:00:00Z","v":892567,"vw":24.890581},{"c":25.85,"h":25.86,"l":25.255,"n":13522,"o":25.32,"t":"2025-07-23T04:00:00Z","v":1733835,"vw":25.595943},{"c":25.84,"h":25.99,"l":25.59,"n":13219,"o":25.61,"t":"2025-07-24T04:00:00Z","v":1328279,"vw":25.868514},{"c":26.16,"h":26.175,"l":25.6625,"n":11212,"o":25.76,"t":"2025-07-25T04:00:00Z","v":918989,"vw":25.989369},{"c":25.66,"h":25.825,"l":25.5365,"n":16734,"o":25.77,"t":"2025-07-28T04:00:00Z","v":1872019,"vw":25.643574},{"c":28.02,"h":28.45,"l":27.76,"n":25713,"o":28.36,"t":"2025-07-29T04:00:00Z","v":3236904,"vw":28.046462},{"c":26.81,"h":27.5201,"l":26.695,"n":22365,"o":27.5,"t":"2025-07-30T04:00:00Z","v":2321446,"vw":27.023049},{"c":26.2,"h":26.56,"l":26.145,"n":13777,"o":26.46,"t":"2025-07-31T04:00:00Z","v":1666912,"vw":26.354197},{"c":26.46,"h":26.69,"l":26.25,"n":19602,"o":26.64,"t":"2025-08-01T04:00:00Z","v":1781655,"vw":26.472433},{"c":26.72,"h":26.72,"l":26.42,"n":9959,"o":26.42,"t":"2025-08-04T04:00:00Z","v":860196,"vw":26.606687},{"c":26.37,"h":26.645,"l":26.31,"n":9092,"o":26.58,"t":"2025-08-05T04:00:00Z","v":831688,"vw":26.409262},{"c":26.2,"h":26.43,"l":26.165,"n":7714,"o":26.41,"t":"2025-08-06T04:00:00Z","v":803225,"vw":26.260821},{"c":26.61,"h":26.645,"l":26.375,"n":10968,"o":26.51,"t":"2025-08-07T04:00:00Z","v":890080,"vw":26.529111},{"c":26.84,"h":26.92,"l":26.64,"n":11849,"o":26.72,"t":"2025-08-08T04:00:00Z","v":1104452,"vw":26.798691},{"c":26.68,"h":26.77,"l":26.535,"n":6258,"o":26.69,"t":"2025-08-11T04:00:00Z","v":598880,"vw":26.652644},{"c":26.99,"h":27.05,"l":26.81,"n":13232,"o":26.87,"t":"2025-08-12T04:00:00Z","v":1223946,"vw":26.967393},{"c":27.29,"h":27.365,"l":26.985,"n":6532,"o":26.99,"t":"2025-08-13T04:00:00Z","v":476750,"vw":27.235571},{"c":27.23,"h":27.26,"l":26.895,"n":6742,"o":26.94,"t":"2025-08-14T04:00:00Z","v":620759,"vw":27.119061},{"c":27.47,"h":27.485,"l":27.28,"n":7833,"o":27.3,"t":"2025-08-15T04:00:00Z","v":688021,"vw":27.432113},{"c":27.45,"h":27.54,"l":27.3297,"n":6650,"o":27.33,"t":"2025-08-18T04:00:00Z","v":656434,"vw":27.451693},{"c":27.57,"h":27.835,"l":27.505,"n":11504,"o":27.69,"t":"2025-08-19T04:00:00Z","v":1269985,"vw":27.628912},{"c":27.76,"h":27.84,"l":27.675,"n":9930,"o":27.69,"t":"2025-08-20T04:00:00Z","v":923569,"vw":27.767461},{"c":27.44,"h":27.58,"l":27.405,"n":6240,"o":27.56,"t":"2025-08-21T04:00:00Z","v":498637,"vw":27.478932},{"c":28.34,"h":28.37,"l":27.68,"n":7450,"o":27.68,"t":"2025-08-22T04:00:00Z","v":835597,"vw":28.217012},{"c":27.6,"h":28.2,"l":27.585,"n":7712,"o":28.16,"t":"2025-08-25T04:00:00Z","v":713483,"vw":27.819673},{"c":27.81,"h":27.95,"l":27.75,"n":6279,"o":27.92,"t":"2025-08-26T04:00:00Z","v":525644,"vw":27.834898},{"c":27.69,"h":27.745,"l":27.455,"n":6276,"o":27.53,"t":"2025-08-27T04:00:00Z","v":515885,"vw":27.626632},{"c":27.58,"h":27.61,"l":27.415,"n":5460,"o":27.61,"t":"2025-08-28T04:00:00Z","v":456559,"vw":27.532169},{"c":27.58,"h":27.6397,"l":27.44,"n":13053,"o":27.44,"t":"2025-08-29T04:00:00Z","v":1019563,"vw":27.562276},{"c":27.06,"h":27.32,"l":26.9423,"n":7053,"o":27.06,"t":"2025-09-02T04:00:00Z","v":590550,"vw":27.067843},{"c":27.15,"h":27.17,"l":27.02,"n":6964,"o":27.09,"t":"2025-09-03T04:00:00Z","v":638062,"vw":27.106234},{"c":27.73,"h":27.745,"l":27.345,"n":7264,"o":27.41,"t":"2025-09-04T04:00:00Z","v":625700,"vw":27.591939},{"c":27.93,"h":28,"l":27.75,"n":7683,"o":27.76,"t":"2025-09-05T04:00:00Z","v":609087,"vw":27.894564},{"c":27.86,"h":27.9199,"l":27.65,"n":10351,"o":27.65,"t":"2025-09-08T04:00:00Z","v":1053651,"vw":27.793074},{"c":28.14,"h":28.215,"l":27.91,"n":5640,"o":27.96,"t":"2025-09-09T04:00:00Z","v":486491,"vw":28.106605},{"c":28.27,"h":28.475,"l":28.225,"n":8341,"o":28.42,"t":"2025-09-10T04:00:00Z","v":740473,"vw":28.328268},{"c":28.62,"h":28.655,"l":28.28,"n":9400,"o":28.28,"t":"2025-09-11T04:00:00Z","v":802684,"vw":28.521389},{"c":28.2,"h":28.37,"l":28.11,"n":5377,"o":28.36,"t":"2025-09-12T04:00:00Z","v":491670,"vw":28.205965},{"c":28.17,"h":28.375,"l":28.125,"n":5551,"o":28.32,"t":"2025-09-15T04:00:00Z","v":421152,"vw":28.19939},{"c":28.06,"h":28.15,"l":27.95,"n":6926,"o":28.08,"t":"2025-09-16T04:00:00Z","v":565246,"vw":28.06462},{"c":27.92,"h":28.37,"l":27.87,"n":7587,"o":27.96,"t":"2025-09-17T04:00:00Z","v":572488,"vw":28.037847},{"c":28.27,"h":28.29,"l":27.92,"n":8876,"o":27.98,"t":"2025-09-18T04:00:00Z","v":939051,"vw":28.190285},{"c":28.09,"h":28.215,"l":27.99,"n":8355,"o":28.18,"t":"2025-09-19T04:00:00Z","v":824144,"vw":28.121461},{"c":28.05,"h":28.135,"l":27.905,"n":6502,"o":28.03,"t":"2025-09-22T04:00:00Z","v":480809,"vw":28.047337},{"c":27.8,"h":28.09,"l":27.76,"n":6647,"o":27.89,"t":"2025-09-23T04:00:00Z","v":510374,"vw":27.886067},{"c":27.4,"h":27.54,"l":27.32,"n":5942,"o":27.45,"t":"2025-09-24T04:00:00Z","v":444606,"vw":27.417606},{"c":26.56,"h":26.71,"l":26.465,"n":8521,"o":26.57,"t":"2025-09-25T04:00:00Z","v":790223,"vw":26.563767},{"c":26.82,"h":26.97,"l":26.78,"n":6561,"o":26.85,"t":"2025-09-26T04:00:00Z","v":574772,"vw":26.849435},{"c":26.91,"h":27.055,"l":26.89,"n":8000,"o":26.89,"t":"2025-09-29T04:00:00Z","v":647007,"vw":26.939253},{"c":27.26,"h":27.26,"l":26.865,"n":8386,"o":26.96,"t":"2025-09-30T04:00:00Z","v":777254,"vw":27.022916},{"c":27.64,"h":27.65,"l":27.29,"n":9074,"o":27.52,"t":"2025-10-01T04:00:00Z","v":712559,"vw":27.503032},{"c":27.77,"h":27.8,"l":27.475,"n":4920,"o":27.73,"t":"2025-10-02T04:00:00Z","v":376267,"vw":27.697194},{"c":28,"h":28.0682,"l":27.78,"n":11675,"o":27.78,"t":"2025-10-03T04:00:00Z","v":1021100,"vw":27.93764},{"c":28.04,"h":28.335,"l":28.005,"n":6330,"o":28.28,"t":"2025-10-06T04:00:00Z","v":525135,"vw":28.108312},{"c":27.83,"h":28.07,"l":27.8,"n":5609,"o":28.05,"t":"2025-10-07T04:00:00Z","v":408684,"vw":27.909661},{"c":28.25,"h":28.27,"l":28,"n":6115,"o":28,"t":"2025-10-08T04:00:00Z","v":329356,"vw":28.190202},{"c":28.03,"h":28.22,"l":27.96,"n":5006,"o":28.2,"t":"2025-10-09T04:00:00Z","v":393929,"vw":28.097901},{"c":27.33,"h":28.22,"l":27.315,"n":7621,"o":28.16,"t":"2025-10-10T04:00:00Z","v":494135,"vw":27.569972},{"c":27.5,"h":27.625,"l":27.44,"n":5731,"o":27.51,"t":"2025-10-13T04:00:00Z","v":395706,"vw":27.53487},{"c":27.15,"h":27.25,"l":26.89,"n":7587,"o":26.97,"t":"2025-10-14T04:00:00Z","v":587133,"vw":27.034061},{"c":27.81,"h":27.84,"l":27.55,"n":7462,"o":27.58,"t":"2025-10-15T04:00:00Z","v":487908,"vw":27.754092},{"c":28.33,"h":28.42,"l":28.07,"n":7364,"o":28.13,"t":"2025-10-16T04:00:00Z","v":477997,"vw":28.272276},{"c":28.52,"h":28.555,"l":28.19,"n":6178,"o":28.21,"t":"2025-10-17T04:00:00Z","v":414075,"vw":28.385636},{"c":28.47,"h":28.62,"l":28.39,"n":6405,"o":28.39,"t":"2025-10-20T04:00:00Z","v":354496,"vw":28.495415},{"c":28.39,"h":28.585,"l":28.31,"n":9056,"o":28.37,"t":"2025-10-21T04:00:00Z","v":515049,"vw":28.470149},{"c":28.57,"h":28.93,"l":28.47,"n":7409,"o":28.69,"t":"2025-10-22T04:00:00Z","v":501512,"vw":28.671171},{"c":29.01,"h":29.055,"l":28.64,"n":11169,"o":28.67,"t":"2025-10-23T04:00:00Z","v":839133,"vw":28.900622},{"c":28.83,"h":29.02,"l":28.83,"n":8190,"o":28.93,"t":"2025-10-24T04:00:00Z","v":474986,"vw":28.922864},{"c":28.89,"h":29.285,"l":28.73,"n":10878,"o":29.16,"t":"2025-10-27T04:00:00Z","v":696752,"vw":28.928257},{"c":27.3,"h":29.02,"l":26.13,"n":58454,"o":29,"t":"2025-10-28T04:00:00Z","v":5111145,"vw":27.476926},{"c":27.6,"h":27.875,"l":27.48,"n":14082,"o":27.75,"t":"2025-10-29T04:00:00Z","v":1071044,"vw":27.704781},{"c":27.27,"h":27.46,"l":27.17,"n":13758,"o":27.17,"t":"2025-10-30T04:00:00Z","v":992322,"vw":27.338457},{"c":27.32,"h":27.51,"l":27.17,"n":10719,"o":27.27,"t":"2025-10-31T04:00:00Z","v":859040,"vw":27.346358},{"c":27.21,"h":27.58,"l":27.04,"n":18522,"o":27.11,"t":"2025-11-03T05:00:00Z","v":1378637,"vw":27.32997},{"c":28.02,"h":28.525,"l":27.83,"n":30336,"o":28.2,"t":"2025-11-04T05:00:00Z","v":2545466,"vw":28.116337},{"c":28.07,"h":28.45,"l":27.86,"n":14532,"o":28.24,"t":"2025-11-05T05:00:00Z","v":1050704,"vw":28.136711},{"c":28.24,"h":28.45,"l":28.02,"n":15272,"o":28.26,"t":"2025-11-06T05:00:00Z","v":1163706,"vw":28.195153},{"c":28.17,"h":28.2065,"l":27.9,"n":11861,"o":28.03,"t":"2025-11-07T05:00:00Z","v":696257,"vw":28.072417},{"c":28.25,"h":28.41,"l":28.1,"n":8492,"o":28.34,"t":"2025-11-10T05:00:00Z","v":664794,"vw":28.272605},{"c":29.33,"h":29.37,"l":28.64,"n":10927,"o":28.67,"t":"2025-11-11T05:00:00Z","v":868612,"vw":29.070471},{"c":29.38,"h":29.54,"l":29.21,"n":10340,"o":29.21,"t":"2025-11-12T05:00:00Z","v":630557,"vw":29.420836},{"c":28.92,"h":29.31,"l":28.91,"n":10559,"o":29.13,"t":"2025-11-13T05:00:00Z","v":724922,"vw":29.098027},{"c":28.67,"h":28.84,"l":28.54,"n":9610,"o":28.57,"t":"2025-11-14T05:00:00Z","v":585907,"vw":28.701296},{"c":27.98,"h":28.295,"l":27.93,"n":6693,"o":28.16,"t":"2025-11-17T05:00:00Z","v":594261,"vw":28.126153},{"c":27.49,"h":27.62,"l":27.25,"n":7635,"o":27.46,"t":"2025-11-18T05:00:00Z","v":627591,"vw":27.443922},{"c":27.06,"h":27.34,"l":26.91,"n":6656,"o":27.31,"t":"2025-11-19T05:00:00Z","v":420950,"vw":27.096372},{"c":26.71,"h":27.22,"l":26.675,"n":10058,"o":27.1,"t":"2025-11-20T05:00:00Z","v":791312,"vw":26.844259},{"c":27.26,"h":27.43,"l":26.64,"n":10638,"o":26.73,"t":"2025-11-21T05:00:00Z","v":911437,"vw":27.127473},{"c":27.37,"h":27.46,"l":27.27,"n":7576,"o":27.31,"t":"2025-11-24T05:00:00Z","v":588355,"vw":27.383778},{"c":27.85,"h":27.88,"l":27.57,"n":7518,"o":27.57,"t":"2025-11-25T05:00:00Z","v":554077,"vw":27.769441},{"c":28.07,"h":28.21,"l":27.82,"n":8420,"o":27.85,"t":"2025-11-26T05:00:00Z","v":578526,"vw":28.070133},{"c":28.16,"h":28.21,"l":27.9506,"n":3674,"o":28.01,"t":"2025-11-28T05:00:00Z","v":234892,"vw":28.109498},{"c":28.32,"h":28.575,"l":28.315,"n":7786,"o":28.37,"t":"2025-12-01T05:00:00Z","v":619658,"vw":28.42594},{"c":28.23,"h":28.27,"l":28.065,"n":5113,"o":28.17,"t":"2025-12-02T05:00:00Z","v":376117,"vw":28.176741},{"c":28.04,"h":28.32,"l":28.01,"n":6774,"o":28.08,"t":"2025-12-03T05:00:00Z","v":450684,"vw":28.121433},{"c":26.66,"h":26.67,"l":26.3,"n":15899,"o":26.43,"t":"2025-12-04T05:00:00Z","v":1401408,"vw":26.548044},{"c":27.05,"h":27.34,"l":27,"n":8682,"o":27.12,"t":"2025-12-05T05:00:00Z","v":709402,"vw":27.134509},{"c":26.9,"h":27.39,"l":26.83,"n":10293,"o":27.36,"t":"2025-12-08T05:00:00Z","v":819268,"vw":27.08396},{"c":26.81,"h":27.07,"l":26.8,"n":8333,"o":26.89,"t":"2025-12-09T05:00:00Z","v":670969,"vw":26.907362},{"c":27,"h":27.045,"l":26.71,"n":7877,"o":26.73,"t":"2025-12-10T05:00:00Z","v":563539,"vw":26.862469},{"c":27.01,"h":27.1684,"l":26.95,"n":8587,"o":27.03,"t":"2025-12-11T05:00:00Z","v":1302492,"vw":27.051264},{"c":26.62,"h":26.84,"l":26.555,"n":8062,"o":26.78,"t":"2025-12-12T05:00:00Z","v":659229,"vw":26.634919},{"c":26.46,"h":26.71,"l":26.43,"n":7497,"o":26.55,"t":"2025-12-15T05:00:00Z","v":606563,"vw":26.491195},{"c":26.53,"h":26.58,"l":26.34,"n":7657,"o":26.56,"t":"2025-12-16T05:00:00Z","v":626941,"vw":26.463002},{"c":26.13,"h":26.35,"l":26.12,"n":7731,"o":26.14,"t":"2025-12-17T05:00:00Z","v":562994,"vw":26.218191},{"c":26.49,"h":26.715,"l":26.49,"n":7263,"o":26.57,"t":"2025-12-18T05:00:00Z","v":563879,"vw":26.574745},{"c":26.66,"h":26.85,"l":26.64,"n":6912,"o":26.65,"t":"2025-12-19T05:00:00Z","v":490135,"vw":26.742845},{"c":26.83,"h":27.05,"l":26.6328,"n":6901,"o":26.67,"t":"2025-12-22T05:00:00Z","v":502025,"vw":26.865565},{"c":26.88,"h":26.9,"l":26.7,"n":5724,"o":26.83,"t":"2025-12-23T05:00:00Z","v":324939,"vw":26.81982},{"c":26.98,"h":27.01,"l":26.83,"n":3072,"o":26.83,"t":"2025-12-24T05:00:00Z","v":190442,"vw":26.954989},{"c":27.11,"h":27.12,"l":26.94,"n":5904,"o":26.98,"t":"2025-12-26T05:00:00Z","v":386392,"vw":27.041108},{"c":27.26,"h":27.355,"l":27.16,"n":5994,"o":27.22,"t":"2025-12-29T05:00:00Z","v":500558,"vw":27.262545},{"c":27.39,"h":27.42,"l":27.22,"n":8021,"o":27.22,"t":"2025-12-30T05:00:00Z","v":596152,"vw":27.358072},{"c":27.08,"h":27.28,"l":27.08,"n":5124,"o":27.24,"t":"2025-12-31T05:00:00Z","v":261813,"vw":27.150111},{"c":27.07,"h":27.29,"l":26.98,"n":6894,"o":27.29,"t":"2026-01-02T05:00:00Z","v":563350,"vw":27.106532},{"c":28.02,"h":28.105,"l":27.55,"n":8349,"o":27.57,"t":"2026-01-05T05:00:00Z","v":612132,"vw":27.851083},{"c":28.7,"h":28.7156,"l":28.1,"n":9003,"o":28.12,"t":"2026-01-06T05:00:00Z","v":694269,"vw":28.561516},{"c":29.12,"h":29.15,"l":28.9,"n":7264,"o":28.93,"t":"2026-01-07T05:00:00Z","v":592694,"vw":29.038923},{"c":29.43,"h":29.62,"l":28.99,"n":9462,"o":28.99,"t":"2026-01-08T05:00:00Z","v":835573,"vw":29.430501},{"c":29.58,"h":30.03,"l":29.48,"n":11167,"o":29.94,"t":"2026-01-09T05:00:00Z","v":813656,"vw":29.675419},{"c":29.8,"h":30.09,"l":29.71,"n":8000,"o":30.03,"t":"2026-01-12T05:00:00Z","v":647269,"vw":29.840772},{"c":29.63,"h":29.93,"l":29.505,"n":9086,"o":29.88,"t":"2026-01-13T05:00:00Z","v":674252,"vw":29.723996},{"c":30.1,"h":30.16,"l":29.48,"n":10461,"o":29.85,"t":"2026-01-14T05:00:00Z","v":874276,"vw":29.901436},{"c":30.17,"h":30.3,"l":30.03,"n":6129,"o":30.16,"t":"2026-01-15T05:00:00Z","v":388803,"vw":30.199349},{"c":29.58,"h":29.99,"l":29.56,"n":7617,"o":29.98,"t":"2026-01-16T05:00:00Z","v":706576,"vw":29.678294},{"c":28.49,"h":28.72,"l":28.39,"n":9296,"o":28.575,"t":"2026-01-20T05:00:00Z","v":677879,"vw":28.543032},{"c":29.21,"h":29.26,"l":28.755,"n":9708,"o":28.97,"t":"2026-01-21T05:00:00Z","v":713844,"vw":29.054367},{"c":29.74,"h":29.82,"l":29.51,"n":7905,"o":29.54,"t":"2026-01-22T05:00:00Z","v":603153,"vw":29.676946},{"c":29.4,"h":29.425,"l":29.13,"n":8221,"o":29.31,"t":"2026-01-23T05:00:00Z","v":655488,"vw":29.25864},{"c":29.24,"h":29.52,"l":29.22,"n":10149,"o":29.35,"t":"2026-01-26T05:00:00Z","v":744775,"vw":29.329878},{"c":29.52,"h":29.6,"l":29,"n":11035,"o":29.06,"t":"2026-01-27T05:00:00Z","v":904833,"vw":29.342643},{"c":29.02,"h":29.3624,"l":28.9,"n":10633,"o":29.3,"t":"2026-01-28T05:00:00Z","v":760297,"vw":29.086865},{"c":29.25,"h":29.27,"l":28.83,"n":9014,"o":29.14,"t":"2026-01-29T05:00:00Z","v":609474,"vw":29.047999},{"c":28.7,"h":28.88,"l":28.55,"n":10268,"o":28.81,"t":"2026-01-30T05:00:00Z","v":626417,"vw":28.742597},{"c":28.9,"h":28.92,"l":28.56,"n":8459,"o":28.645,"t":"2026-02-02T05:00:00Z","v":560000,"vw":28.791041},{"c":29.02,"h":29.23,"l":28.77,"n":8780,"o":29,"t":"2026-02-03T05:00:00Z","v":495849,"vw":28.983451},{"c":29.48,"h":29.67,"l":28.53,"n":32614,"o":29.18,"t":"2026-02-04T05:00:00Z","v":2461648,"vw":29.282959},{"c":28.88,"h":29.255,"l":28.492,"n":21342,"o":28.54,"t":"2026-02-05T05:00:00Z","v":1780878,"vw":28.870528},{"c":29.46,"h":29.525,"l":29.08,"n":12850,"o":29.08,"t":"2026-02-06T05:00:00Z","v":968409,"vw":29.338295},{"c":29.62,"h":29.67,"l":29.14,"n":21532,"o":29.37,"t":"2026-02-09T05:00:00Z","v":1884576,"vw":29.431603},{"c":32.91,"h":33.435,"l":31.93,"n":50228,"o":32,"t":"2026-02-10T05:00:00Z","v":5401026,"vw":32.86159},{"c":32.07,"h":32.08,"l":30.96,"n":20762,"o":31.83,"t":"2026-02-11T05:00:00Z","v":1621704,"vw":31.601577},{"c":31.41,"h":32.34,"l":31.34,"n":16739,"o":32.23,"t":"2026-02-12T05:00:00Z","v":1233264,"vw":31.775663},{"c":31.25,"h":31.31,"l":30.91,"n":13488,"o":31.26,"t":"2026-02-13T05:00:00Z","v":1089340,"vw":31.188634},{"c":31.22,"h":31.25,"l":30.815,"n":15746,"o":30.82,"t":"2026-02-17T05:00:00Z","v":1255623,"vw":31.058569},{"c":31.48,"h":31.56,"l":31.11,"n":16257,"o":31.11,"t":"2026-02-18T05:00:00Z","v":1335919,"vw":31.417374},{"c":30.96,"h":31.27,"l":30.88,"n":11957,"o":31.21,"t":"2026-02-19T05:00:00Z","v":808510,"vw":31.013005},{"c":31.26,"h":31.26,"l":30.77,"n":11346,"o":30.77,"t":"2026-02-20T05:00:00Z","v":927760,"vw":31.136641},{"c":31.22,"h":31.3,"l":31.075,"n":11818,"o":31.23,"t":"2026-02-23T05:00:00Z","v":909066,"vw":31.18098},{"c":31.5,"h":31.646,"l":31.35,"n":10020,"o":31.5,"t":"2026-02-24T05:00:00Z","v":748264,"vw":31.492495},{"c":31.49,"h":31.61,"l":31.37,"n":7728,"o":31.46,"t":"2026-02-25T05:00:00Z","v":583298,"vw":31.475399},{"c":32.08,"h":32.11,"l":31.62,"n":8741,"o":31.75,"t":"2026-02-26T05:00:00Z","v":705721,"vw":31.92318},{"c":32,"h":32.16,"l":31.8,"n":7454,"o":31.87,"t":"2026-02-27T05:00:00Z","v":464043,"vw":31.986094},{"c":31.16,"h":31.205,"l":30.72,"n":13322,"o":31.11,"t":"2026-03-02T05:00:00Z","v":968046,"vw":31.01018},{"c":30.34,"h":30.455,"l":29.56,"n":13946,"o":29.91,"t":"2026-03-03T05:00:00Z","v":954839,"vw":30.063587},{"c":30.93,"h":30.99,"l":30.53,"n":10643,"o":30.7,"t":"2026-03-04T05:00:00Z","v":816502,"vw":30.819984},{"c":29.66,"h":30.235,"l":29.325,"n":11718,"o":30,"t":"2026-03-05T05:00:00Z","v":947376,"vw":29.638409},{"c":28.93,"h":29.16,"l":28.8,"n":17976,"o":29.01,"t":"2026-03-06T05:00:00Z","v":1136947,"vw":28.946879},{"c":29.42,"h":29.46,"l":28.3,"n":14982,"o":28.62,"t":"2026-03-09T04:00:00Z","v":1183360,"vw":28.933693},{"c":28.95,"h":29.65,"l":28.91,"n":13170,"o":29.64,"t":"2026-03-10T04:00:00Z","v":1025212,"vw":29.211842},{"c":28.81,"h":28.84,"l":28.49,"n":9198,"o":28.77,"t":"2026-03-11T04:00:00Z","v":625755,"vw":28.720081},{"c":28.26,"h":28.76,"l":28.16,"n":11275,"o":28.63,"t":"2026-03-12T04:00:00Z","v":822624,"vw":28.38832},{"c":27.79,"h":28.47,"l":27.74,"n":9309,"o":28.4,"t":"2026-03-13T04:00:00Z","v":708899,"vw":27.977688},{"c":28.25,"h":28.395,"l":28.005,"n":11607,"o":28.11,"t":"2026-03-16T04:00:00Z","v":759915,"vw":28.191367},{"c":28.3,"h":28.68,"l":28.26,"n":9342,"o":28.46,"t":"2026-03-17T04:00:00Z","v":687807,"vw":28.407921},{"c":27.37,"h":27.95,"l":27.37,"n":9580,"o":27.95,"t":"2026-03-18T04:00:00Z","v":957230,"vw":27.658378},{"c":26.86,"h":27.04,"l":26.565,"n":14271,"o":26.58,"t":"2026-03-19T04:00:00Z","v":1232472,"vw":26.786949},{"c":26.25,"h":26.775,"l":26.07,"n":13655,"o":26.77,"t":"2026-03-20T04:00:00Z","v":1110728,"vw":26.37384},{"c":26.81,"h":27.28,"l":26.72,"n":12102,"o":26.88,"t":"2026-03-23T04:00:00Z","v":1478470,"vw":26.938318},{"c":26.73,"h":26.98,"l":26.61,"n":12145,"o":26.64,"t":"2026-03-24T04:00:00Z","v":1415409,"vw":26.771974},{"c":27.44,"h":27.64,"l":27.15,"n":14888,"o":27.32,"t":"2026-03-25T04:00:00Z","v":1208998,"vw":27.392372},{"c":27.14,"h":27.66,"l":27.12,"n":13888,"o":27.21,"t":"2026-03-26T04:00:00Z","v":1089635,"vw":27.341132},{"c":26.78,"h":27.19,"l":26.765,"n":11096,"o":27.14,"t":"2026-03-27T04:00:00Z","v":936517,"vw":26.927878},{"c":26.53,"h":26.97,"l":26.43,"n":12241,"o":26.96,"t":"2026-03-30T04:00:00Z","v":1036661,"vw":26.652102},{"c":27.4,"h":27.48,"l":26.665,"n":14530,"o":26.83,"t":"2026-03-31T04:00:00Z","v":1158434,"vw":27.169768},{"c":27.29,"h":27.62,"l":27.22,"n":11214,"o":27.5,"t":"2026-04-01T04:00:00Z","v":863055,"vw":27.415226},{"c":27.11,"h":27.45,"l":26.72,"n":13629,"o":26.78,"t":"2026-04-02T04:00:00Z","v":996324,"vw":27.111565},{"c":27.2,"h":27.23,"l":26.856,"n":9733,"o":26.88,"t":"2026-04-06T04:00:00Z","v":743642,"vw":27.116574},{"c":27.01,"h":27.13,"l":26.635,"n":15038,"o":27.09,"t":"2026-04-07T04:00:00Z","v":1261716,"vw":26.88754},{"c":28.05,"h":28.34,"l":27.895,"n":10303,"o":28.19,"t":"2026-04-08T04:00:00Z","v":740309,"vw":28.03637},{"c":28.13,"h":28.34,"l":27.75,"n":13884,"o":27.93,"t":"2026-04-09T04:00:00Z","v":1101146,"vw":28.096911},{"c":28.31,"h":28.69,"l":28.245,"n":10756,"o":28.68,"t":"2026-04-10T04:00:00Z","v":849051,"vw":28.42278},{"c":28.55,"h":28.585,"l":28.13,"n":12482,"o":28.22,"t":"2026-04-13T04:00:00Z","v":942708,"vw":28.359107},{"c":29.09,"h":29.22,"l":28.91,"n":9328,"o":28.93,"t":"2026-04-14T04:00:00Z","v":605339,"vw":29.095984},{"c":29.09,"h":29.3,"l":28.975,"n":9300,"o":29.25,"t":"2026-04-15T04:00:00Z","v":517116,"vw":29.119542},{"c":28.63,"h":29.32,"l":28.62,"n":13996,"o":29.31,"t":"2026-04-16T04:00:00Z","v":1577764,"vw":28.815502},{"c":29.7,"h":29.95,"l":29.59,"n":12476,"o":29.67,"t":"2026-04-17T04:00:00Z","v":1012671,"vw":29.761637},{"c":29.19,"h":29.435,"l":29.12,"n":9856,"o":29.28,"t":"2026-04-20T04:00:00Z","v":715828,"vw":29.235011},{"c":28.48,"h":28.96,"l":28.345,"n":14093,"o":28.93,"t":"2026-04-21T04:00:00Z","v":1121301,"vw":28.561768},{"c":28.24,"h":28.48,"l":28.095,"n":10401,"o":28.41,"t":"2026-04-22T04:00:00Z","v":914907,"vw":28.2809},{"c":27.63,"h":27.955,"l":27.3,"n":13362,"o":27.84,"t":"2026-04-23T04:00:00Z","v":1120124,"vw":27.706293},{"c":27.47,"h":27.535,"l":27.28,"n":11021,"o":27.38,"t":"2026-04-24T04:00:00Z","v":802888,"vw":27.402713},{"c":27.54,"h":27.73,"l":27.47,"n":11174,"o":27.52,"t":"2026-04-27T04:00:00Z","v":946196,"vw":27.581656},{"c":27.12,"h":27.24,"l":26.915,"n":10267,"o":27.17,"t":"2026-04-28T04:00:00Z","v":878530,"vw":27.084547},{"c":25.58,"h":26.03,"l":25.1,"n":30932,"o":25.98,"t":"2026-04-29T04:00:00Z","v":3270403,"vw":25.694681},{"c":26.34,"h":26.405,"l":25.98,"n":11367,"o":26.12,"t":"2026-04-30T04:00:00Z","v":1154891,"vw":26.236155},{"c":26.16,"h":26.52,"l":26.15,"n":10600,"o":26.43,"t":"2026-05-01T04:00:00Z","v":742302,"vw":26.291575},{"c":26.24,"h":26.705,"l":26.16,"n":14527,"o":26.54,"t":"2026-05-04T04:00:00Z","v":1283030,"vw":26.378315},{"c":26.45,"h":26.695,"l":26.13,"n":18007,"o":26.61,"t":"2026-05-05T04:00:00Z","v":1421559,"vw":26.467178},{"c":27.23,"h":27.39,"l":26.85,"n":33355,"o":27.02,"t":"2026-05-06T04:00:00Z","v":3327834,"vw":27.151786},{"c":27.16,"h":27.795,"l":27.15,"n":15608,"o":27.65,"t":"2026-05-07T04:00:00Z","v":1309179,"vw":27.454915},{"c":27.21,"h":27.45,"l":27.125,"n":11660,"o":27.38,"t":"2026-05-08T04:00:00Z","v":907861,"vw":27.238735},{"c":26.73,"h":27.44,"l":26.7,"n":17612,"o":27.39,"t":"2026-05-11T04:00:00Z","v":1488726,"vw":26.944584},{"c":27.01,"h":27.055,"l":26.62,"n":15303,"o":26.66,"t":"2026-05-12T04:00:00Z","v":1132347,"vw":26.85631},{"c":25.63,"h":25.71,"l":25.425,"n":17801,"o":25.46,"t":"2026-05-13T04:00:00Z","v":1820236,"vw":25.57851},{"c":25.5,"h":25.77,"l":25.5,"n":11288,"o":25.61,"t":"2026-05-14T04:00:00Z","v":908778,"vw":25.599584},{"c":25.23,"h":25.4,"l":25.19,"n":15768,"o":25.33,"t":"2026-05-15T04:00:00Z","v":1220007,"vw":25.276191},{"c":26.05,"h":26.26,"l":25.79,"n":14430,"o":25.79,"t":"2026-05-18T04:00:00Z","v":1218118,"vw":26.020862},{"c":26.05,"h":26.245,"l":25.92,"n":11589,"o":26.04,"t":"2026-05-19T04:00:00Z","v":952186,"vw":26.118822},{"c":26.74,"h":26.82,"l":26.205,"n":15945,"o":26.44,"t":"2026-05-20T04:00:00Z","v":1502624,"vw":26.549191},{"c":27.15,"h":27.2799,"l":26.7,"n":12233,"o":26.905,"t":"2026-05-21T04:00:00Z","v":1102185,"vw":26.960267},{"c":26.95,"h":27.22,"l":26.905,"n":10467,"o":27.14,"t":"2026-05-22T04:00:00Z","v":1001851,"vw":27.0496},{"c":26.94,"h":27.13,"l":26.785,"n":11893,"o":27.09,"t":"2026-05-26T04:00:00Z","v":1103220,"vw":26.919861},{"c":26.6,"h":26.94,"l":26.415,"n":12675,"o":26.9,"t":"2026-05-27T04:00:00Z","v":1019534,"vw":26.648482},{"c":26.45,"h":26.59,"l":26.1,"n":11019,"o":26.11,"t":"2026-05-28T04:00:00Z","v":1187267,"vw":26.405218},{"c":26.39,"h":26.845,"l":26.36,"n":11758,"o":26.57,"t":"2026-05-29T04:00:00Z","v":970026,"vw":26.562157},{"c":26.08,"h":26.14,"l":25.81,"n":11785,"o":26.04,"t":"2026-06-01T04:00:00Z","v":958624,"vw":26.007648},{"c":25.43,"h":25.8,"l":25.415,"n":15029,"o":25.61,"t":"2026-06-02T04:00:00Z","v":3045941,"vw":25.544016},{"c":25.35,"h":25.64,"l":25.25,"n":11781,"o":25.37,"t":"2026-06-03T04:00:00Z","v":919537,"vw":25.386049},{"c":25.99,"h":26.04,"l":25.71,"n":11821,"o":25.74,"t":"2026-06-04T04:00:00Z","v":961212,"vw":25.926865},{"c":26.11,"h":26.51,"l":26,"n":13056,"o":26.32,"t":"2026-06-05T04:00:00Z","v":1197568,"vw":26.220741},{"c":25.82,"h":25.99,"l":25.695,"n":11271,"o":25.83,"t":"2026-06-08T04:00:00Z","v":933698,"vw":25.839926},{"c":26.5,"h":26.745,"l":26.26,"n":18431,"o":26.45,"t":"2026-06-09T04:00:00Z","v":1636559,"vw":26.457817},{"c":25.67,"h":26.12,"l":25.645,"n":12404,"o":26.11,"t":"2026-06-10T04:00:00Z","v":1083745,"vw":25.843802},{"c":26.11,"h":26.255,"l":25.56,"n":14832,"o":25.97,"t":"2026-06-11T04:00:00Z","v":1211267,"vw":25.949808},{"c":26.46,"h":26.47,"l":26.01,"n":12336,"o":26.27,"t":"2026-06-12T04:00:00Z","v":1032886,"vw":26.294969},{"c":26.69,"h":27.265,"l":26.66,"n":12430,"o":27.23,"t":"2026-06-15T04:00:00Z","v":992914,"vw":26.792949},{"c":26.8,"h":26.96,"l":26.73,"n":8288,"o":26.85,"t":"2026-06-16T04:00:00Z","v":582837,"vw":26.83462},{"c":26.24,"h":26.86,"l":26.13,"n":15758,"o":26.74,"t":"2026-06-17T04:00:00Z","v":1579241,"vw":26.577992},{"c":26.78,"h":27.09,"l":26.25,"n":15367,"o":26.32,"t":"2026-06-18T04:00:00Z","v":1496712,"vw":26.792047},{"c":26.98,"h":27.24,"l":26.885,"n":14143,"o":27.16,"t":"2026-06-22T04:00:00Z","v":1200999,"vw":27.044479},{"c":26.61,"h":26.835,"l":26.55,"n":9285,"o":26.61,"t":"2026-06-23T04:00:00Z","v":748229,"vw":26.653805},{"c":26.73,"h":26.93,"l":26.66,"n":12255,"o":26.69,"t":"2026-06-24T04:00:00Z","v":1190427,"vw":26.773975},{"c":27.29,"h":27.585,"l":27.16,"n":10494,"o":27.16,"t":"2026-06-25T04:00:00Z","v":848432,"vw":27.300647},{"c":27.1,"h":27.245,"l":26.98,"n":11720,"o":26.99,"t":"2026-06-26T04:00:00Z","v":908950,"vw":27.099838},{"c":27.21,"h":27.255,"l":27.11,"n":11858,"o":27.21,"t":"2026-06-29T04:00:00Z","v":828920,"vw":27.179102},{"c":27.19,"h":27.35,"l":26.86,"n":12343,"o":27.32,"t":"2026-06-30T04:00:00Z","v":1091848,"vw":27.096231},{"c":27.2,"h":27.45,"l":27.1,"n":10314,"o":27.2,"t":"2026-07-01T04:00:00Z","v":707825,"vw":27.226827},{"c":27.74,"h":27.85,"l":27.545,"n":11071,"o":27.67,"t":"2026-07-02T04:00:00Z","v":931181,"vw":27.71878},{"c":28.16,"h":28.26,"l":27.715,"n":11684,"o":28,"t":"2026-07-06T04:00:00Z","v":1030987,"vw":28.064493},{"c":28.23,"h":28.53,"l":28.1,"n":9424,"o":28.49,"t":"2026-07-07T04:00:00Z","v":839937,"vw":28.232752},{"c":27.58,"h":27.78,"l":27.385,"n":10344,"o":27.78,"t":"2026-07-08T04:00:00Z","v":754014,"vw":27.567069},{"c":27.26,"h":27.55,"l":27.23,"n":11871,"o":27.37,"t":"2026-07-09T04:00:00Z","v":1068064,"vw":27.353865},{"c":27.4,"h":27.57,"l":27.31,"n":9154,"o":27.48,"t":"2026-07-10T04:00:00Z","v":641652,"vw":27.439998},{"c":27.34,"h":27.6,"l":27.26,"n":9500,"o":27.33,"t":"2026-07-13T04:00:00Z","v":655713,"vw":27.388572},{"c":26.06,"h":26.755,"l":25.985,"n":17340,"o":26.72,"t":"2026-07-14T04:00:00Z","v":1459119,"vw":26.264548},{"c":27.02,"h":27.145,"l":26.47,"n":13087,"o":26.5,"t":"2026-07-15T04:00:00Z","v":1150445,"vw":26.956991},{"c":27.29,"h":27.34,"l":26.89,"n":11642,"o":26.92,"t":"2026-07-16T04:00:00Z","v":889839,"vw":27.163407},{"c":26.95,"h":27.24,"l":26.84,"n":9651,"o":27.19,"t":"2026-07-17T04:00:00Z","v":691580,"vw":26.980714},{"c":26.75,"h":27.0399,"l":26.73,"n":9809,"o":27.02,"t":"2026-07-20T04:00:00Z","v":734392,"vw":26.882782},{"c":26.58,"h":26.63,"l":26.246,"n":9782,"o":26.42,"t":"2026-07-21T04:00:00Z","v":734580,"vw":26.544352},{"c":26.27,"h":26.87,"l":26.265,"n":11270,"o":26.87,"t":"2026-07-22T04:00:00Z","v":854678,"vw":26.438893},{"c":26.03,"h":26.13,"l":25.75,"n":12421,"o":25.85,"t":"2026-07-23T04:00:00Z","v":924051,"vw":26.014118},{"c":26.17,"h":26.405,"l":26.13,"n":10565,"o":26.25,"t":"2026-07-24T04:00:00Z","v":826945,"vw":26.243644},{"c":25.02,"h":27.2,"l":24.82,"n":66383,"o":26.57,"t":"2026-07-27T04:00:00Z","v":6323264,"vw":25.866552},{"c":25.55,"h":25.61,"l":23.85,"n":31155,"o":23.94,"t":"2026-07-28T04:00:00Z","v":3135406,"vw":25.103419},{"c":26.1,"h":26.285,"l":25.46,"n":18581,"o":25.55,"t":"2026-07-29T04:00:00Z","v":1694176,"vw":25.933112},{"c":26.44,"h":26.685,"l":26.27,"n":18827,"o":26.66,"t":"2026-07-30T04:00:00Z","v":1653269,"vw":26.402009},{"c":26.3,"h":26.3,"l":25.905,"n":15598,"o":26.27,"t":"2026-07-31T04:00:00Z","v":1306860,"vw":26.144684},{"c":26.23,"h":26.775,"l":26.025,"n":15450,"o":26.43,"t":"2026-08-03T04:00:00Z","v":1078365,"vw":26.248187},{"c":26.47,"h":26.535,"l":26.26,"n":14955,"o":26.39,"t":"2026-08-04T04:00:00Z","v":972323,"vw":26.417116},{"c":26.59,"h":26.6,"l":26.33,"n":12938,"o":26.47,"t":"2026-08-05T04:00:00Z","v":952295,"vw":26.510301},{"c":26.33,"h":26.64,"l":26.2323,"n":11731,"o":26.55,"t":"2026-08-06T04:00:00Z","v":891124,"vw":26.356596},{"c":26.73,"h":26.86,"l":26.48,"n":10748,"o":26.66,"t":"2026-08-07T04:00:00Z","v":729453,"vw":26.691506},{"c":26.94,"h":27.005,"l":26.7,"n":10078,"o":26.7,"t":"2026-08-10T04:00:00Z","v":1002935,"vw":26.899351},{"c":27.05,"h":27.39,"l":27.03,"n":14128,"o":27.23,"t":"2026-08-11T04:00:00Z","v":1142647,"vw":27.144791},{"c":26.8,"h":26.87,"l":26.53,"n":9625,"o":26.72,"t":"2026-08-12T04:00:00Z","v":698726,"vw":26.762569},{"c":27.38,"h":27.39,"l":27.05,"n":10491,"o":27.295,"t":"2026-08-13T04:00:00Z","v":833825,"vw":27.246922},{"c":27.29,"h":27.632,"l":27.27,"n":6842,"o":27.62,"t":"2026-08-14T04:00:00Z","v":470290,"vw":27.367908},{"c":26.82,"h":27.26,"l":26.76,"n":11740,"o":27.16,"t":"2026-08-17T04:00:00Z","v":865078,"vw":26.874243},{"c":27.1,"h":27.355,"l":27.045,"n":9562,"o":27.1,"t":"2026-08-18T04:00:00Z","v":701733,"vw":27.164567},{"c":27.62,"h":27.655,"l":27.23,"n":10247,"o":27.25,"t":"2026-08-19T04:00:00Z","v":826231,"vw":27.558377},{"c":27.5,"h":27.765,"l":27.5,"n":9212,"o":27.53,"t":"2026-08-20T04:00:00Z","v":586747,"vw":27.605657},{"c":27.42,"h":27.62,"l":27.16,"n":9024,"o":27.31,"t":"2026-08-21T04:00:00Z","v":753942,"vw":27.431653},{"c":27.52,"h":27.69,"l":27.44,"n":7906,"o":27.52,"t":"2026-08-24T04:00:00Z","v":566405,"vw":27.54088},{"c":27.43,"h":27.455,"l":27.23,"n":7490,"o":27.33,"t":"2026-08-25T04:00:00Z","v":468938,"vw":27.370991},{"c":26.99,"h":27.32,"l":26.86,"n":9520,"o":27.32,"t":"2026-08-26T04:00:00Z","v":751773,"vw":26.992268},{"c":26.92,"h":27.08,"l":26.61,"n":6989,"o":26.72,"t":"2026-08-27T04:00:00Z","v":548091,"vw":26.931521},{"c":26.72,"h":26.94,"l":26.66,"n":7465,"o":26.9,"t":"2026-08-28T04:00:00Z","v":531342,"vw":26.750202},{"c":26.57,"h":26.76,"l":26.54,"n":7546,"o":26.72,"t":"2026-08-31T04:00:00Z","v":631468,"vw":26.61355},{"c":26.59,"h":26.97,"l":26.5,"n":9995,"o":26.96,"t":"2026-09-01T04:00:00Z","v":731866,"vw":26.653178},{"c":26.37,"h":26.83,"l":26.37,"n":9648,"o":26.42,"t":"2026-09-02T04:00:00Z","v":791739,"vw":26.512444},{"c":26.05,"h":26.34,"l":25.54,"n":11527,"o":26.34,"t":"2026-09-03T04:00:00Z","v":950817,"vw":25.966512},{"c":25.89,"h":26.02,"l":25.86,"n":6699,"o":25.91,"t":"2026-09-04T04:00:00Z","v":454614,"vw":25.930842},{"c":25.29,"h":25.69,"l":25.275,"n":8117,"o":25.69,"t":"2026-09-08T04:00:00Z","v":677031,"vw":25.402953},{"c":25.02,"h":25.235,"l":25.01,"n":9883,"o":25.15,"t":"2026-09-09T04:00:00Z","v":873661,"vw":25.115467},{"c":24.6,"h":24.835,"l":24.57,"n":9508,"o":24.79,"t":"2026-09-10T04:00:00Z","v":815852,"vw":24.67866},{"c":24.59,"h":24.825,"l":24.485,"n":9904,"o":24.79,"t":"2026-09-11T04:00:00Z","v":764667,"vw":24.615484},{"c":25.08,"h":25.18,"l":24.8999,"n":10047,"o":25.05,"t":"2026-09-14T04:00:00Z","v":866076,"vw":25.060521},{"c":24.9,"h":24.9392,"l":24.73,"n":9119,"o":24.88,"t":"2026-09-15T04:00:00Z","v":815029,"vw":24.882254},{"c":24.73,"h":25.08,"l":24.655,"n":7958,"o":24.94,"t":"2026-09-16T04:00:00Z","v":579399,"vw":24.88607},{"c":24.68,"h":24.785,"l":24.58,"n":7628,"o":24.71,"t":"2026-09-17T04:00:00Z","v":1057367,"vw":24.689493},{"c":24.68,"h":24.75,"l":24.445,"n":8390,"o":24.53,"t":"2026-09-18T04:00:00Z","v":735297,"vw":24.634073},{"c":24.9,"h":24.97,"l":24.71,"n":7548,"o":24.86,"t":"2026-09-21T04:00:00Z","v":634073,"vw":24.890266},{"c":24.97,"h":25.085,"l":24.86,"n":6834,"o":25.02,"t":"2026-09-22T04:00:00Z","v":568442,"vw":24.972194},{"c":24.45,"h":24.84,"l":24.435,"n":9108,"o":24.74,"t":"2026-09-23T04:00:00Z","v":747580,"vw":24.58131},{"c":24.55,"h":24.66,"l":24.33,"n":11468,"o":24.6,"t":"2026-09-24T04:00:00Z","v":1137288,"vw":24.465258},{"c":24.96,"h":25,"l":24.65,"n":9462,"o":24.68,"t":"2026-09-25T04:00:00Z","v":707391,"vw":24.896697},{"c":25.11,"h":25.2199,"l":24.9301,"n":9579,"o":25.16,"t":"2026-09-28T04:00:00Z","v":834175,"vw":25.095906},{"c":24.77,"h":24.77,"l":24.505,"n":11413,"o":24.735,"t":"2026-09-29T04:00:00Z","v":816330,"vw":24.639273},{"c":24.43,"h":24.605,"l":24.38,"n":12525,"o":24.49,"t":"2026-09-30T04:00:00Z","v":1185807,"vw":24.510304},{"c":23.81,"h":24.19,"l":23.695,"n":14365,"o":24.17,"t":"2026-10-01T04:00:00Z","v":1336115,"vw":23.831952},{"c":23.92,"h":24.015,"l":23.775,"n":9615,"o":24,"t":"2026-10-02T04:00:00Z","v":836370,"vw":23.896398},{"c":23.91,"h":23.965,"l":23.62,"n":11445,"o":23.74,"t":"2026-10-05T04:00:00Z","v":1161681,"vw":23.845647},{"c":24.15,"h":24.46,"l":24.055,"n":11780,"o":24.42,"t":"2026-10-06T04:00:00Z","v":1386709,"vw":24.201676},{"c":24.09,"h":24.355,"l":24.035,"n":12349,"o":24.27,"t":"2026-10-07T04:00:00Z","v":1443450,"vw":24.103492},{"c":24.3,"h":24.305,"l":23.97,"n":13959,"o":24.01,"t":"2026-10-08T04:00:00Z","v":1635256,"vw":24.117723},{"c":24.24,"h":24.62,"l":23.89,"n":28256,"o":24.44,"t":"2026-10-09T04:00:00Z","v":3330800,"vw":24.186261},{"c":24.74,"h":24.76,"l":24.26,"n":12412,"o":24.33,"t":"2026-10-12T04:00:00Z","v":1213122,"vw":24.597998},{"c":24.89,"h":24.915,"l":24.57,"n":9353,"o":24.82,"t":"2026-10-13T04:00:00Z","v":982857,"vw":24.79795},{"c":25,"h":25.03,"l":24.695,"n":11317,"o":24.93,"t":"2026-10-14T04:00:00Z","v":1105928,"vw":24.881903},{"c":25.49,"h":25.6,"l":25.2,"n":12392,"o":25.3,"t":"2026-10-15T04:00:00Z","v":1225620,"vw":25.446871},{"c":25.74,"h":26.045,"l":25.72,"n":14352,"o":25.83,"t":"2026-10-16T04:00:00Z","v":1338761,"vw":25.870021},{"c":25.5,"h":25.675,"l":25.42,"n":12065,"o":25.48,"t":"2026-10-19T04:00:00Z","v":1114720,"vw":25.525715},{"c":26,"h":26.035,"l":25.795,"n":9769,"o":25.83,"t":"2026-10-20T04:00:00Z","v":800364,"vw":25.955204},{"c":26.23,"h":26.375,"l":26.025,"n":12057,"o":26.08,"t":"2026-10-21T04:00:00Z","v":939180,"vw":26.242614},{"c":26.92,"h":26.925,"l":26.3303,"n":14516,"o":26.36,"t":"2026-10-22T04:00:00Z","v":1192229,"vw":26.752323}],"volatilityBars":[{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-22T10:00:00Z","v":300,"vw":25},{"c":24.91,"h":25.02,"l":24.86,"n":197,"o":25.02,"t":"2026-09-22T13:30:00Z","v":26735,"vw":24.958107},{"c":24.935,"h":25.02,"l":24.93,"n":169,"o":24.97,"t":"2026-09-22T13:45:00Z","v":12389,"vw":24.972469},{"c":25.01,"h":25.03,"l":24.93,"n":243,"o":24.94,"t":"2026-09-22T14:00:00Z","v":18392,"vw":24.992159},{"c":24.95,"h":25,"l":24.93,"n":294,"o":25,"t":"2026-09-22T14:15:00Z","v":22205,"vw":24.964845},{"c":24.97,"h":25.02,"l":24.94,"n":234,"o":24.96,"t":"2026-09-22T14:30:00Z","v":13554,"vw":24.969995},{"c":24.955,"h":24.97,"l":24.92,"n":176,"o":24.955,"t":"2026-09-22T14:45:00Z","v":13737,"vw":24.943762},{"c":24.95,"h":24.96,"l":24.92,"n":259,"o":24.96,"t":"2026-09-22T15:00:00Z","v":15144,"vw":24.93977},{"c":24.945,"h":24.97,"l":24.94,"n":234,"o":24.96,"t":"2026-09-22T15:15:00Z","v":18795,"vw":24.9472},{"c":24.9,"h":24.95,"l":24.89,"n":385,"o":24.94,"t":"2026-09-22T15:30:00Z","v":25955,"vw":24.919783},{"c":24.88,"h":24.905,"l":24.87,"n":182,"o":24.905,"t":"2026-09-22T15:45:00Z","v":11816,"vw":24.886837},{"c":24.9,"h":24.9,"l":24.88,"n":138,"o":24.88,"t":"2026-09-22T16:00:00Z","v":9827,"vw":24.888907},{"c":24.915,"h":24.915,"l":24.895,"n":140,"o":24.895,"t":"2026-09-22T16:15:00Z","v":10712,"vw":24.903194},{"c":24.925,"h":24.93,"l":24.91,"n":114,"o":24.915,"t":"2026-09-22T16:30:00Z","v":7494,"vw":24.920903},{"c":24.955,"h":24.965,"l":24.9292,"n":101,"o":24.9292,"t":"2026-09-22T16:45:00Z","v":9317,"vw":24.952387},{"c":24.9101,"h":24.9593,"l":24.9101,"n":128,"o":24.95,"t":"2026-09-22T17:00:00Z","v":9964,"vw":24.93363},{"c":24.9457,"h":24.9457,"l":24.91,"n":147,"o":24.915,"t":"2026-09-22T17:15:00Z","v":11528,"vw":24.919045},{"c":24.955,"h":24.955,"l":24.935,"n":105,"o":24.94,"t":"2026-09-22T17:30:00Z","v":8550,"vw":24.939661},{"c":25.01,"h":25.015,"l":24.945,"n":390,"o":24.95,"t":"2026-09-22T17:45:00Z","v":39517,"vw":24.974266},{"c":24.99,"h":25.005,"l":24.985,"n":203,"o":24.985,"t":"2026-09-22T18:00:00Z","v":16984,"vw":24.997829},{"c":25,"h":25,"l":24.97,"n":176,"o":24.985,"t":"2026-09-22T18:15:00Z","v":11122,"vw":24.980784},{"c":24.99,"h":25,"l":24.965,"n":132,"o":25,"t":"2026-09-22T18:30:00Z","v":7458,"vw":24.985616},{"c":25.0059,"h":25.0059,"l":24.99,"n":137,"o":24.99,"t":"2026-09-22T18:45:00Z","v":8129,"vw":24.998453},{"c":25.02,"h":25.025,"l":25,"n":178,"o":25.005,"t":"2026-09-22T19:00:00Z","v":15015,"vw":25.006825},{"c":25.035,"h":25.04,"l":25.02,"n":194,"o":25.025,"t":"2026-09-22T19:15:00Z","v":11339,"vw":25.032379},{"c":25.065,"h":25.085,"l":25.03,"n":389,"o":25.035,"t":"2026-09-22T19:30:00Z","v":26164,"vw":25.056519},{"c":24.98,"h":25.065,"l":24.97,"n":1341,"o":25.065,"t":"2026-09-22T19:45:00Z","v":112759,"vw":25.004637},{"c":24.97,"h":24.97,"l":24.97,"n":11,"o":24.97,"t":"2026-09-22T20:00:00Z","v":64283,"vw":24.97},{"c":24.98,"h":24.98,"l":24.98,"n":1,"o":24.98,"t":"2026-09-22T22:15:00Z","v":123,"vw":24.98},{"c":24.77,"h":24.81,"l":24.77,"n":5,"o":24.81,"t":"2026-09-23T08:00:00Z","v":2215,"vw":24.805031},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-09-23T11:45:00Z","v":1000,"vw":24.75},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-09-23T13:15:00Z","v":177,"vw":24.71},{"c":24.75,"h":24.84,"l":24.72,"n":470,"o":24.74,"t":"2026-09-23T13:30:00Z","v":52519,"vw":24.781345},{"c":24.695,"h":24.75,"l":24.69,"n":273,"o":24.74,"t":"2026-09-23T13:45:00Z","v":21316,"vw":24.725384},{"c":24.805,"h":24.825,"l":24.68,"n":369,"o":24.69,"t":"2026-09-23T14:00:00Z","v":42829,"vw":24.727333},{"c":24.716,"h":24.815,"l":24.715,"n":203,"o":24.8,"t":"2026-09-23T14:15:00Z","v":10137,"vw":24.777416},{"c":24.71,"h":24.745,"l":24.7,"n":303,"o":24.72,"t":"2026-09-23T14:30:00Z","v":31333,"vw":24.722365},{"c":24.675,"h":24.71,"l":24.65,"n":414,"o":24.7,"t":"2026-09-23T14:45:00Z","v":36472,"vw":24.685254},{"c":24.685,"h":24.7,"l":24.65,"n":308,"o":24.671,"t":"2026-09-23T15:00:00Z","v":34436,"vw":24.675674},{"c":24.63,"h":24.685,"l":24.63,"n":292,"o":24.67,"t":"2026-09-23T15:15:00Z","v":15001,"vw":24.668305},{"c":24.595,"h":24.62,"l":24.56,"n":323,"o":24.62,"t":"2026-09-23T15:30:00Z","v":25650,"vw":24.588234},{"c":24.585,"h":24.605,"l":24.57,"n":222,"o":24.595,"t":"2026-09-23T15:45:00Z","v":12679,"vw":24.592598},{"c":24.58,"h":24.59,"l":24.555,"n":196,"o":24.58,"t":"2026-09-23T16:00:00Z","v":12586,"vw":24.577364},{"c":24.58,"h":24.59,"l":24.565,"n":166,"o":24.5751,"t":"2026-09-23T16:15:00Z","v":12878,"vw":24.576286},{"c":24.56,"h":24.575,"l":24.56,"n":224,"o":24.575,"t":"2026-09-23T16:30:00Z","v":12187,"vw":24.567572},{"c":24.49,"h":24.555,"l":24.49,"n":252,"o":24.55,"t":"2026-09-23T16:45:00Z","v":16974,"vw":24.524427},{"c":24.475,"h":24.505,"l":24.46,"n":330,"o":24.5,"t":"2026-09-23T17:00:00Z","v":19425,"vw":24.482914},{"c":24.485,"h":24.4851,"l":24.465,"n":181,"o":24.475,"t":"2026-09-23T17:15:00Z","v":11526,"vw":24.4787},{"c":24.49,"h":24.495,"l":24.435,"n":434,"o":24.48,"t":"2026-09-23T17:30:00Z","v":21674,"vw":24.462773},{"c":24.515,"h":24.525,"l":24.495,"n":387,"o":24.4992,"t":"2026-09-23T17:45:00Z","v":26508,"vw":24.511225},{"c":24.515,"h":24.52,"l":24.49,"n":311,"o":24.51,"t":"2026-09-23T18:00:00Z","v":15627,"vw":24.506131},{"c":24.465,"h":24.515,"l":24.46,"n":240,"o":24.515,"t":"2026-09-23T18:15:00Z","v":21168,"vw":24.496579},{"c":24.485,"h":24.49,"l":24.465,"n":318,"o":24.465,"t":"2026-09-23T18:30:00Z","v":21684,"vw":24.475793},{"c":24.5,"h":24.5,"l":24.47,"n":226,"o":24.485,"t":"2026-09-23T18:45:00Z","v":14152,"vw":24.482024},{"c":24.495,"h":24.515,"l":24.4801,"n":282,"o":24.5,"t":"2026-09-23T19:00:00Z","v":25920,"vw":24.495197},{"c":24.49,"h":24.495,"l":24.47,"n":304,"o":24.495,"t":"2026-09-23T19:15:00Z","v":17458,"vw":24.483324},{"c":24.495,"h":24.505,"l":24.47,"n":472,"o":24.495,"t":"2026-09-23T19:30:00Z","v":33980,"vw":24.48395},{"c":24.455,"h":24.5,"l":24.45,"n":1254,"o":24.495,"t":"2026-09-23T19:45:00Z","v":93298,"vw":24.470725},{"c":24.45,"h":24.45,"l":24.45,"n":10,"o":24.45,"t":"2026-09-23T20:00:00Z","v":78686,"vw":24.45},{"c":24.59,"h":24.59,"l":24.59,"n":2,"o":24.59,"t":"2026-09-24T08:00:00Z","v":240,"vw":24.59},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-09-24T08:30:00Z","v":568,"vw":24.5},{"c":24.65,"h":24.68,"l":24.65,"n":14,"o":24.66,"t":"2026-09-24T11:00:00Z","v":2587,"vw":24.662568},{"c":24.53,"h":24.66,"l":24.53,"n":304,"o":24.6,"t":"2026-09-24T13:30:00Z","v":41861,"vw":24.613908},{"c":24.55,"h":24.57,"l":24.52,"n":270,"o":24.52,"t":"2026-09-24T13:45:00Z","v":29890,"vw":24.540123},{"c":24.565,"h":24.59,"l":24.52,"n":369,"o":24.54,"t":"2026-09-24T14:00:00Z","v":49230,"vw":24.562127},{"c":24.49,"h":24.545,"l":24.49,"n":259,"o":24.54,"t":"2026-09-24T14:15:00Z","v":25951,"vw":24.522536},{"c":24.45,"h":24.52,"l":24.45,"n":343,"o":24.4825,"t":"2026-09-24T14:30:00Z","v":30691,"vw":24.496126},{"c":24.41,"h":24.445,"l":24.36,"n":429,"o":24.445,"t":"2026-09-24T14:45:00Z","v":51133,"vw":24.405825},{"c":24.33,"h":24.405,"l":24.33,"n":478,"o":24.395,"t":"2026-09-24T15:00:00Z","v":46784,"vw":24.363626},{"c":24.34,"h":24.37,"l":24.33,"n":586,"o":24.33,"t":"2026-09-24T15:15:00Z","v":76135,"vw":24.343508},{"c":24.35,"h":24.355,"l":24.33,"n":394,"o":24.34,"t":"2026-09-24T15:30:00Z","v":34733,"vw":24.339854},{"c":24.34,"h":24.375,"l":24.34,"n":144,"o":24.3558,"t":"2026-09-24T15:45:00Z","v":13250,"vw":24.353745},{"c":24.365,"h":24.365,"l":24.33,"n":174,"o":24.345,"t":"2026-09-24T16:00:00Z","v":14392,"vw":24.343468},{"c":24.515,"h":24.585,"l":24.375,"n":973,"o":24.38,"t":"2026-09-24T16:15:00Z","v":83577,"vw":24.485893},{"c":24.515,"h":24.545,"l":24.48,"n":219,"o":24.5,"t":"2026-09-24T16:30:00Z","v":14909,"vw":24.515895},{"c":24.495,"h":24.515,"l":24.49,"n":285,"o":24.51,"t":"2026-09-24T16:45:00Z","v":15519,"vw":24.503062},{"c":24.505,"h":24.505,"l":24.465,"n":380,"o":24.47,"t":"2026-09-24T17:00:00Z","v":40824,"vw":24.479391},{"c":24.4397,"h":24.51,"l":24.43,"n":299,"o":24.51,"t":"2026-09-24T17:15:00Z","v":33577,"vw":24.474142},{"c":24.405,"h":24.45,"l":24.405,"n":141,"o":24.44,"t":"2026-09-24T17:30:00Z","v":8606,"vw":24.430831},{"c":24.425,"h":24.43,"l":24.405,"n":222,"o":24.405,"t":"2026-09-24T17:45:00Z","v":15679,"vw":24.416498},{"c":24.435,"h":24.445,"l":24.39,"n":361,"o":24.425,"t":"2026-09-24T18:00:00Z","v":31665,"vw":24.414443},{"c":24.43,"h":24.49,"l":24.415,"n":726,"o":24.44,"t":"2026-09-24T18:15:00Z","v":65624,"vw":24.43844},{"c":24.405,"h":24.455,"l":24.385,"n":439,"o":24.43,"t":"2026-09-24T18:30:00Z","v":24787,"vw":24.415283},{"c":24.43,"h":24.445,"l":24.4,"n":585,"o":24.4,"t":"2026-09-24T18:45:00Z","v":59052,"vw":24.423827},{"c":24.425,"h":24.43,"l":24.405,"n":366,"o":24.43,"t":"2026-09-24T19:00:00Z","v":26078,"vw":24.41591},{"c":24.475,"h":24.475,"l":24.42,"n":424,"o":24.425,"t":"2026-09-24T19:15:00Z","v":26586,"vw":24.443911},{"c":24.5051,"h":24.5051,"l":24.46,"n":653,"o":24.47,"t":"2026-09-24T19:30:00Z","v":49485,"vw":24.478682},{"c":24.52,"h":24.53,"l":24.485,"n":1259,"o":24.5,"t":"2026-09-24T19:45:00Z","v":117396,"vw":24.516009},{"c":24.55,"h":24.55,"l":24.52,"n":18,"o":24.52,"t":"2026-09-24T20:00:00Z","v":98444,"vw":24.549521},{"c":24.62,"h":24.65,"l":24.62,"n":5,"o":24.65,"t":"2026-09-25T10:30:00Z","v":720,"vw":24.639789},{"c":24.68,"h":24.68,"l":24.65,"n":4,"o":24.65,"t":"2026-09-25T11:00:00Z","v":369,"vw":24.67},{"c":24.6902,"h":24.75,"l":24.65,"n":334,"o":24.68,"t":"2026-09-25T13:30:00Z","v":33305,"vw":24.704338},{"c":24.765,"h":24.79,"l":24.67,"n":238,"o":24.68,"t":"2026-09-25T13:45:00Z","v":16892,"vw":24.726527},{"c":24.7,"h":24.76,"l":24.655,"n":265,"o":24.76,"t":"2026-09-25T14:00:00Z","v":13004,"vw":24.703141},{"c":24.74,"h":24.75,"l":24.71,"n":167,"o":24.72,"t":"2026-09-25T14:15:00Z","v":12113,"vw":24.729218},{"c":24.73,"h":24.74,"l":24.69,"n":148,"o":24.74,"t":"2026-09-25T14:30:00Z","v":7276,"vw":24.723001},{"c":24.81,"h":24.81,"l":24.74,"n":249,"o":24.74,"t":"2026-09-25T14:45:00Z","v":14346,"vw":24.782333},{"c":24.77,"h":24.82,"l":24.76,"n":288,"o":24.81,"t":"2026-09-25T15:00:00Z","v":23149,"vw":24.798585},{"c":24.81,"h":24.85,"l":24.77,"n":244,"o":24.77,"t":"2026-09-25T15:15:00Z","v":24671,"vw":24.822212},{"c":24.83,"h":24.87,"l":24.795,"n":484,"o":24.815,"t":"2026-09-25T15:30:00Z","v":37114,"vw":24.838693},{"c":24.9,"h":24.9,"l":24.825,"n":314,"o":24.8301,"t":"2026-09-25T15:45:00Z","v":25321,"vw":24.847192},{"c":24.97,"h":24.98,"l":24.895,"n":374,"o":24.9,"t":"2026-09-25T16:00:00Z","v":25296,"vw":24.944094},{"c":24.95,"h":24.97,"l":24.94,"n":185,"o":24.96,"t":"2026-09-25T16:15:00Z","v":10748,"vw":24.95142},{"c":24.935,"h":24.96,"l":24.905,"n":366,"o":24.945,"t":"2026-09-25T16:30:00Z","v":23864,"vw":24.92886},{"c":24.915,"h":24.925,"l":24.9,"n":218,"o":24.92,"t":"2026-09-25T16:45:00Z","v":11377,"vw":24.915907},{"c":24.925,"h":24.9407,"l":24.915,"n":257,"o":24.915,"t":"2026-09-25T17:00:00Z","v":17502,"vw":24.930813},{"c":24.925,"h":24.93,"l":24.9101,"n":237,"o":24.925,"t":"2026-09-25T17:15:00Z","v":15426,"vw":24.918542},{"c":24.925,"h":24.94,"l":24.91,"n":336,"o":24.925,"t":"2026-09-25T17:30:00Z","v":23201,"vw":24.925196},{"c":24.9,"h":24.925,"l":24.9,"n":255,"o":24.92,"t":"2026-09-25T17:45:00Z","v":13400,"vw":24.91174},{"c":24.935,"h":24.935,"l":24.9,"n":297,"o":24.91,"t":"2026-09-25T18:00:00Z","v":23311,"vw":24.913081},{"c":24.93,"h":24.94,"l":24.92,"n":368,"o":24.935,"t":"2026-09-25T18:15:00Z","v":21511,"vw":24.929196},{"c":24.9388,"h":24.945,"l":24.93,"n":348,"o":24.935,"t":"2026-09-25T18:30:00Z","v":21023,"vw":24.937454},{"c":24.945,"h":24.95,"l":24.935,"n":295,"o":24.935,"t":"2026-09-25T18:45:00Z","v":15082,"vw":24.943044},{"c":24.95,"h":24.965,"l":24.93,"n":490,"o":24.95,"t":"2026-09-25T19:00:00Z","v":37041,"vw":24.948467},{"c":24.935,"h":24.96,"l":24.93,"n":416,"o":24.955,"t":"2026-09-25T19:15:00Z","v":28003,"vw":24.942282},{"c":24.97,"h":24.98,"l":24.93,"n":520,"o":24.935,"t":"2026-09-25T19:30:00Z","v":32970,"vw":24.955356},{"c":24.96,"h":25,"l":24.955,"n":1328,"o":24.975,"t":"2026-09-25T19:45:00Z","v":106085,"vw":24.972504},{"c":24.96,"h":24.96,"l":24.96,"n":16,"o":24.96,"t":"2026-09-25T20:00:00Z","v":66099,"vw":24.96},{"c":25.03,"h":25.27,"l":25.02,"n":13,"o":25.22,"t":"2026-09-28T08:00:00Z","v":8133,"vw":25.067691},{"c":25.36,"h":25.36,"l":25.34,"n":6,"o":25.34,"t":"2026-09-28T08:15:00Z","v":682,"vw":25.345},{"c":25.28,"h":25.28,"l":25.27,"n":4,"o":25.27,"t":"2026-09-28T10:45:00Z","v":502,"vw":25.273686},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-09-28T11:00:00Z","v":400,"vw":25.21},{"c":25.22,"h":25.22,"l":25.22,"n":2,"o":25.22,"t":"2026-09-28T11:45:00Z","v":601,"vw":25.22},{"c":25.23,"h":25.23,"l":25.23,"n":1,"o":25.23,"t":"2026-09-28T12:00:00Z","v":585,"vw":25.23},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-09-28T12:45:00Z","v":400,"vw":25.2},{"c":25.16,"h":25.19,"l":25.05,"n":386,"o":25.16,"t":"2026-09-28T13:30:00Z","v":56972,"vw":25.132698},{"c":25.1397,"h":25.2199,"l":25.09,"n":272,"o":25.16,"t":"2026-09-28T13:45:00Z","v":20660,"vw":25.161099},{"c":25.15,"h":25.17,"l":25.11,"n":298,"o":25.14,"t":"2026-09-28T14:00:00Z","v":19210,"vw":25.136378},{"c":25.19,"h":25.19,"l":25.12,"n":238,"o":25.14,"t":"2026-09-28T14:15:00Z","v":23630,"vw":25.137589},{"c":25.16,"h":25.19,"l":25.13,"n":231,"o":25.19,"t":"2026-09-28T14:30:00Z","v":15403,"vw":25.156111},{"c":25.08,"h":25.16,"l":25.07,"n":290,"o":25.16,"t":"2026-09-28T14:45:00Z","v":25128,"vw":25.108413},{"c":25.05,"h":25.08,"l":25.03,"n":156,"o":25.08,"t":"2026-09-28T15:00:00Z","v":10382,"vw":25.048151},{"c":25.035,"h":25.0877,"l":25.011,"n":537,"o":25.05,"t":"2026-09-28T15:15:00Z","v":58839,"vw":25.040202},{"c":24.946,"h":25.04,"l":24.9301,"n":637,"o":25.04,"t":"2026-09-28T15:30:00Z","v":54728,"vw":24.967453},{"c":24.965,"h":24.965,"l":24.935,"n":168,"o":24.945,"t":"2026-09-28T15:45:00Z","v":10857,"vw":24.951079},{"c":24.98,"h":24.99,"l":24.96,"n":150,"o":24.96,"t":"2026-09-28T16:00:00Z","v":8793,"vw":24.976137},{"c":25.16,"h":25.18,"l":24.98,"n":446,"o":24.98,"t":"2026-09-28T16:15:00Z","v":39223,"vw":25.078798},{"c":25.085,"h":25.155,"l":25.07,"n":274,"o":25.155,"t":"2026-09-28T16:30:00Z","v":19306,"vw":25.107161},{"c":25.045,"h":25.085,"l":25.02,"n":277,"o":25.0801,"t":"2026-09-28T16:45:00Z","v":30179,"vw":25.048947},{"c":25.14,"h":25.18,"l":25.035,"n":636,"o":25.04,"t":"2026-09-28T17:00:00Z","v":54722,"vw":25.095312},{"c":25.095,"h":25.14,"l":25.09,"n":234,"o":25.14,"t":"2026-09-28T17:15:00Z","v":12796,"vw":25.102201},{"c":25.085,"h":25.11,"l":25.075,"n":253,"o":25.1,"t":"2026-09-28T17:30:00Z","v":15364,"vw":25.093935},{"c":25.11,"h":25.13,"l":25.09,"n":277,"o":25.09,"t":"2026-09-28T17:45:00Z","v":29065,"vw":25.114885},{"c":25.14,"h":25.15,"l":25.12,"n":424,"o":25.12,"t":"2026-09-28T18:00:00Z","v":37659,"vw":25.133471},{"c":25.135,"h":25.145,"l":25.12,"n":201,"o":25.145,"t":"2026-09-28T18:15:00Z","v":12965,"vw":25.135342},{"c":25.1309,"h":25.14,"l":25.12,"n":317,"o":25.13,"t":"2026-09-28T18:30:00Z","v":26715,"vw":25.130341},{"c":25.15,"h":25.15,"l":25.13,"n":260,"o":25.135,"t":"2026-09-28T18:45:00Z","v":21055,"vw":25.138544},{"c":25.1162,"h":25.14,"l":25.115,"n":240,"o":25.14,"t":"2026-09-28T19:00:00Z","v":13561,"vw":25.130538},{"c":25.135,"h":25.14,"l":25.1,"n":287,"o":25.115,"t":"2026-09-28T19:15:00Z","v":25221,"vw":25.113556},{"c":25.13,"h":25.14,"l":25.12,"n":545,"o":25.135,"t":"2026-09-28T19:30:00Z","v":39303,"vw":25.127755},{"c":25.11,"h":25.135,"l":25.09,"n":1029,"o":25.13,"t":"2026-09-28T19:45:00Z","v":87455,"vw":25.109869},{"c":25.11,"h":25.11,"l":25.11,"n":20,"o":25.11,"t":"2026-09-28T20:00:00Z","v":42587,"vw":25.11},{"c":24.74,"h":24.93,"l":24.74,"n":19,"o":24.78,"t":"2026-09-29T08:00:00Z","v":7783,"vw":24.866944},{"c":24.78,"h":24.78,"l":24.77,"n":5,"o":24.78,"t":"2026-09-29T11:00:00Z","v":1053,"vw":24.776036},{"c":24.69,"h":24.69,"l":24.69,"n":3,"o":24.69,"t":"2026-09-29T12:30:00Z","v":767,"vw":24.69},{"c":24.74,"h":24.8,"l":24.74,"n":6,"o":24.78,"t":"2026-09-29T13:15:00Z","v":1021,"vw":24.767932},{"c":24.735,"h":24.77,"l":24.65,"n":595,"o":24.735,"t":"2026-09-29T13:30:00Z","v":49177,"vw":24.732596},{"c":24.65,"h":24.75,"l":24.65,"n":317,"o":24.74,"t":"2026-09-29T13:45:00Z","v":13058,"vw":24.710749},{"c":24.69,"h":24.695,"l":24.635,"n":392,"o":24.64,"t":"2026-09-29T14:00:00Z","v":19044,"vw":24.667313},{"c":24.625,"h":24.68,"l":24.61,"n":390,"o":24.68,"t":"2026-09-29T14:15:00Z","v":25885,"vw":24.646464},{"c":24.63,"h":24.64,"l":24.57,"n":411,"o":24.63,"t":"2026-09-29T14:30:00Z","v":25270,"vw":24.611248},{"c":24.57,"h":24.63,"l":24.57,"n":471,"o":24.63,"t":"2026-09-29T14:45:00Z","v":34100,"vw":24.589377},{"c":24.55,"h":24.57,"l":24.52,"n":421,"o":24.57,"t":"2026-09-29T15:00:00Z","v":29452,"vw":24.543199},{"c":24.535,"h":24.555,"l":24.51,"n":287,"o":24.55,"t":"2026-09-29T15:15:00Z","v":26611,"vw":24.526814},{"c":24.58,"h":24.61,"l":24.505,"n":441,"o":24.535,"t":"2026-09-29T15:30:00Z","v":37079,"vw":24.558692},{"c":24.545,"h":24.63,"l":24.54,"n":503,"o":24.58,"t":"2026-09-29T15:45:00Z","v":37431,"vw":24.587588},{"c":24.52,"h":24.5551,"l":24.52,"n":213,"o":24.55,"t":"2026-09-29T16:00:00Z","v":14291,"vw":24.533139},{"c":24.535,"h":24.545,"l":24.52,"n":270,"o":24.525,"t":"2026-09-29T16:15:00Z","v":18589,"vw":24.529588},{"c":24.535,"h":24.55,"l":24.525,"n":214,"o":24.54,"t":"2026-09-29T16:30:00Z","v":15731,"vw":24.5363},{"c":24.525,"h":24.535,"l":24.52,"n":285,"o":24.535,"t":"2026-09-29T16:45:00Z","v":18761,"vw":24.525208},{"c":24.555,"h":24.555,"l":24.515,"n":228,"o":24.52,"t":"2026-09-29T17:00:00Z","v":10643,"vw":24.529669},{"c":24.535,"h":24.565,"l":24.53,"n":158,"o":24.555,"t":"2026-09-29T17:15:00Z","v":12014,"vw":24.54649},{"c":24.565,"h":24.565,"l":24.54,"n":250,"o":24.54,"t":"2026-09-29T17:30:00Z","v":12153,"vw":24.552084},{"c":24.565,"h":24.59,"l":24.55,"n":334,"o":24.565,"t":"2026-09-29T17:45:00Z","v":15827,"vw":24.57313},{"c":24.6,"h":24.63,"l":24.57,"n":535,"o":24.57,"t":"2026-09-29T18:00:00Z","v":33662,"vw":24.602785},{"c":24.61,"h":24.63,"l":24.605,"n":351,"o":24.61,"t":"2026-09-29T18:15:00Z","v":22082,"vw":24.616786},{"c":24.665,"h":24.705,"l":24.595,"n":460,"o":24.605,"t":"2026-09-29T18:30:00Z","v":31101,"vw":24.639651},{"c":24.655,"h":24.675,"l":24.645,"n":401,"o":24.67,"t":"2026-09-29T18:45:00Z","v":22164,"vw":24.652664},{"c":24.66,"h":24.68,"l":24.65,"n":443,"o":24.66,"t":"2026-09-29T19:00:00Z","v":32320,"vw":24.667489},{"c":24.665,"h":24.67,"l":24.655,"n":368,"o":24.655,"t":"2026-09-29T19:15:00Z","v":26196,"vw":24.660774},{"c":24.695,"h":24.7,"l":24.665,"n":737,"o":24.6699,"t":"2026-09-29T19:30:00Z","v":45730,"vw":24.67926},{"c":24.77,"h":24.77,"l":24.695,"n":1506,"o":24.695,"t":"2026-09-29T19:45:00Z","v":110523,"vw":24.732843},{"c":24.77,"h":24.77,"l":24.77,"n":17,"o":24.77,"t":"2026-09-29T20:00:00Z","v":58770,"vw":24.77},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-09-30T08:00:00Z","v":100,"vw":24.7},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-09-30T08:15:00Z","v":200,"vw":24.68},{"c":24.61,"h":24.61,"l":24.61,"n":6,"o":24.61,"t":"2026-09-30T08:30:00Z","v":1065,"vw":24.61},{"c":24.63,"h":24.63,"l":24.62,"n":26,"o":24.63,"t":"2026-09-30T08:45:00Z","v":3126,"vw":24.621062},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-09-30T09:15:00Z","v":303,"vw":24.55},{"c":24.54,"h":24.54,"l":24.54,"n":1,"o":24.54,"t":"2026-09-30T09:30:00Z","v":303,"vw":24.54},{"c":24.53,"h":24.55,"l":24.53,"n":20,"o":24.53,"t":"2026-09-30T09:45:00Z","v":2048,"vw":24.534039},{"c":24.5,"h":24.55,"l":24.5,"n":31,"o":24.55,"t":"2026-09-30T10:00:00Z","v":10777,"vw":24.515438},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-09-30T10:15:00Z","v":100,"vw":24.5},{"c":24.49,"h":24.49,"l":24.49,"n":3,"o":24.49,"t":"2026-09-30T10:45:00Z","v":664,"vw":24.49},{"c":24.5,"h":24.54,"l":24.5,"n":9,"o":24.53,"t":"2026-09-30T11:00:00Z","v":1869,"vw":24.516603},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-09-30T11:15:00Z","v":400,"vw":24.51},{"c":24.56,"h":24.56,"l":24.56,"n":2,"o":24.56,"t":"2026-09-30T11:45:00Z","v":1000,"vw":24.56},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-09-30T12:00:00Z","v":560,"vw":24.55},{"c":24.59,"h":24.59,"l":24.58,"n":6,"o":24.58,"t":"2026-09-30T12:15:00Z","v":3006,"vw":24.587667},{"c":24.56,"h":24.6,"l":24.56,"n":10,"o":24.6,"t":"2026-09-30T12:30:00Z","v":1221,"vw":24.593333},{"c":24.5,"h":24.5,"l":24.48,"n":5,"o":24.48,"t":"2026-09-30T12:45:00Z","v":870,"vw":24.49125},{"c":24.49,"h":24.49,"l":24.49,"n":2,"o":24.49,"t":"2026-09-30T13:00:00Z","v":300,"vw":24.49},{"c":24.48,"h":24.48,"l":24.48,"n":5,"o":24.48,"t":"2026-09-30T13:15:00Z","v":1400,"vw":24.48},{"c":24.395,"h":24.52,"l":24.395,"n":516,"o":24.49,"t":"2026-09-30T13:30:00Z","v":60745,"vw":24.465382},{"c":24.3906,"h":24.43,"l":24.38,"n":400,"o":24.4,"t":"2026-09-30T13:45:00Z","v":35756,"vw":24.406923},{"c":24.45,"h":24.485,"l":24.38,"n":354,"o":24.4,"t":"2026-09-30T14:00:00Z","v":29432,"vw":24.435593},{"c":24.45,"h":24.485,"l":24.435,"n":695,"o":24.445,"t":"2026-09-30T14:15:00Z","v":58610,"vw":24.455614},{"c":24.55,"h":24.56,"l":24.455,"n":495,"o":24.46,"t":"2026-09-30T14:30:00Z","v":71114,"vw":24.515686},{"c":24.585,"h":24.605,"l":24.56,"n":291,"o":24.56,"t":"2026-09-30T14:45:00Z","v":26296,"vw":24.588448},{"c":24.55,"h":24.595,"l":24.53,"n":519,"o":24.58,"t":"2026-09-30T15:00:00Z","v":40451,"vw":24.559458},{"c":24.59,"h":24.6,"l":24.55,"n":731,"o":24.55,"t":"2026-09-30T15:15:00Z","v":95871,"vw":24.572801},{"c":24.51,"h":24.595,"l":24.505,"n":973,"o":24.595,"t":"2026-09-30T15:30:00Z","v":106362,"vw":24.543966},{"c":24.49,"h":24.515,"l":24.475,"n":250,"o":24.5,"t":"2026-09-30T15:45:00Z","v":28043,"vw":24.49898},{"c":24.515,"h":24.515,"l":24.49,"n":173,"o":24.49,"t":"2026-09-30T16:00:00Z","v":10694,"vw":24.503602},{"c":24.515,"h":24.535,"l":24.51,"n":240,"o":24.51,"t":"2026-09-30T16:15:00Z","v":16175,"vw":24.518507},{"c":24.535,"h":24.55,"l":24.5101,"n":362,"o":24.52,"t":"2026-09-30T16:30:00Z","v":33800,"vw":24.531096},{"c":24.535,"h":24.545,"l":24.525,"n":260,"o":24.535,"t":"2026-09-30T16:45:00Z","v":20143,"vw":24.536045},{"c":24.535,"h":24.54,"l":24.525,"n":212,"o":24.5301,"t":"2026-09-30T17:00:00Z","v":28163,"vw":24.532068},{"c":24.555,"h":24.555,"l":24.505,"n":313,"o":24.535,"t":"2026-09-30T17:15:00Z","v":34926,"vw":24.532824},{"c":24.585,"h":24.59,"l":24.53,"n":702,"o":24.555,"t":"2026-09-30T17:30:00Z","v":41001,"vw":24.560182},{"c":24.57,"h":24.585,"l":24.55,"n":284,"o":24.585,"t":"2026-09-30T17:45:00Z","v":25144,"vw":24.569713},{"c":24.54,"h":24.575,"l":24.54,"n":344,"o":24.575,"t":"2026-09-30T18:00:00Z","v":30074,"vw":24.559662},{"c":24.515,"h":24.545,"l":24.51,"n":427,"o":24.54,"t":"2026-09-30T18:15:00Z","v":40923,"vw":24.532495},{"c":24.53,"h":24.53,"l":24.5,"n":339,"o":24.515,"t":"2026-09-30T18:30:00Z","v":23621,"vw":24.515917},{"c":24.525,"h":24.53,"l":24.505,"n":325,"o":24.525,"t":"2026-09-30T18:45:00Z","v":23339,"vw":24.517143},{"c":24.505,"h":24.53,"l":24.505,"n":386,"o":24.525,"t":"2026-09-30T19:00:00Z","v":31113,"vw":24.513107},{"c":24.515,"h":24.545,"l":24.515,"n":531,"o":24.52,"t":"2026-09-30T19:15:00Z","v":33512,"vw":24.52642},{"c":24.495,"h":24.525,"l":24.495,"n":486,"o":24.515,"t":"2026-09-30T19:30:00Z","v":32225,"vw":24.510198},{"c":24.43,"h":24.495,"l":24.42,"n":1295,"o":24.495,"t":"2026-09-30T19:45:00Z","v":105899,"vw":24.441633},{"c":24.43,"h":24.43,"l":24.43,"n":13,"o":24.43,"t":"2026-09-30T20:00:00Z","v":64570,"vw":24.43},{"c":24.03,"h":24.34,"l":24.03,"n":28,"o":24.13,"t":"2026-10-01T08:00:00Z","v":6011,"vw":24.227118},{"c":24.03,"h":24.03,"l":24.03,"n":4,"o":24.03,"t":"2026-10-01T08:45:00Z","v":400,"vw":24.03},{"c":24.03,"h":24.03,"l":24,"n":5,"o":24,"t":"2026-10-01T10:00:00Z","v":450,"vw":24.017143},{"c":24.21,"h":24.21,"l":24.2,"n":6,"o":24.2,"t":"2026-10-01T10:45:00Z","v":1600,"vw":24.209063},{"c":24.19,"h":24.22,"l":24.18,"n":39,"o":24.22,"t":"2026-10-01T11:00:00Z","v":5436,"vw":24.198664},{"c":24.37,"h":24.37,"l":24.37,"n":2,"o":24.37,"t":"2026-10-01T11:45:00Z","v":1000,"vw":24.37},{"c":24.34,"h":24.34,"l":24.3399,"n":4,"o":24.34,"t":"2026-10-01T12:00:00Z","v":1200,"vw":24.339992},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-01T13:00:00Z","v":500,"vw":24.2},{"c":24.08,"h":24.19,"l":24.08,"n":683,"o":24.17,"t":"2026-10-01T13:30:00Z","v":78270,"vw":24.136395},{"c":23.99,"h":24.095,"l":23.985,"n":511,"o":24.08,"t":"2026-10-01T13:45:00Z","v":51225,"vw":24.030727},{"c":23.96,"h":24,"l":23.865,"n":840,"o":24,"t":"2026-10-01T14:00:00Z","v":84384,"vw":23.919618},{"c":23.9,"h":23.97,"l":23.875,"n":403,"o":23.96,"t":"2026-10-01T14:15:00Z","v":32367,"vw":23.916353},{"c":23.8745,"h":23.92,"l":23.85,"n":573,"o":23.905,"t":"2026-10-01T14:30:00Z","v":52586,"vw":23.889751},{"c":23.805,"h":23.89,"l":23.77,"n":571,"o":23.875,"t":"2026-10-01T14:45:00Z","v":62651,"vw":23.822028},{"c":23.8,"h":23.825,"l":23.77,"n":484,"o":23.805,"t":"2026-10-01T15:00:00Z","v":34604,"vw":23.799803},{"c":23.805,"h":23.82,"l":23.775,"n":477,"o":23.795,"t":"2026-10-01T15:15:00Z","v":34991,"vw":23.797074},{"c":23.78,"h":23.835,"l":23.765,"n":871,"o":23.8,"t":"2026-10-01T15:30:00Z","v":75638,"vw":23.803429},{"c":23.7561,"h":23.805,"l":23.71,"n":428,"o":23.785,"t":"2026-10-01T15:45:00Z","v":38548,"vw":23.757021},{"c":23.755,"h":23.785,"l":23.75,"n":356,"o":23.76,"t":"2026-10-01T16:00:00Z","v":29749,"vw":23.772271},{"c":23.775,"h":23.795,"l":23.75,"n":299,"o":23.755,"t":"2026-10-01T16:15:00Z","v":18944,"vw":23.778605},{"c":23.76,"h":23.805,"l":23.755,"n":326,"o":23.775,"t":"2026-10-01T16:30:00Z","v":22544,"vw":23.782412},{"c":23.735,"h":23.775,"l":23.73,"n":300,"o":23.77,"t":"2026-10-01T16:45:00Z","v":20681,"vw":23.74952},{"c":23.745,"h":23.765,"l":23.72,"n":327,"o":23.735,"t":"2026-10-01T17:00:00Z","v":22996,"vw":23.742077},{"c":23.765,"h":23.8054,"l":23.75,"n":207,"o":23.75,"t":"2026-10-01T17:15:00Z","v":14913,"vw":23.782432},{"c":23.81,"h":23.835,"l":23.765,"n":500,"o":23.765,"t":"2026-10-01T17:30:00Z","v":40867,"vw":23.805312},{"c":23.745,"h":23.825,"l":23.74,"n":612,"o":23.815,"t":"2026-10-01T17:45:00Z","v":59297,"vw":23.778586},{"c":23.735,"h":23.755,"l":23.695,"n":453,"o":23.75,"t":"2026-10-01T18:00:00Z","v":60200,"vw":23.718781},{"c":23.745,"h":23.775,"l":23.73,"n":632,"o":23.745,"t":"2026-10-01T18:15:00Z","v":51698,"vw":23.747888},{"c":23.76,"h":23.8,"l":23.74,"n":515,"o":23.745,"t":"2026-10-01T18:30:00Z","v":31225,"vw":23.767481},{"c":23.76,"h":23.77,"l":23.745,"n":442,"o":23.75,"t":"2026-10-01T18:45:00Z","v":28850,"vw":23.756915},{"c":23.7585,"h":23.77,"l":23.74,"n":373,"o":23.765,"t":"2026-10-01T19:00:00Z","v":37495,"vw":23.752786},{"c":23.765,"h":23.77,"l":23.75,"n":401,"o":23.755,"t":"2026-10-01T19:15:00Z","v":31552,"vw":23.759832},{"c":23.815,"h":23.836,"l":23.765,"n":1007,"o":23.765,"t":"2026-10-01T19:30:00Z","v":99854,"vw":23.811869},{"c":23.81,"h":23.815,"l":23.765,"n":1557,"o":23.805,"t":"2026-10-01T19:45:00Z","v":138116,"vw":23.791799},{"c":23.85,"h":23.85,"l":23.81,"n":11,"o":23.81,"t":"2026-10-01T20:00:00Z","v":63436,"vw":23.810209},{"c":23.81,"h":23.97,"l":23.81,"n":7,"o":23.92,"t":"2026-10-02T08:00:00Z","v":2748,"vw":23.890115},{"c":23.79,"h":23.79,"l":23.79,"n":1,"o":23.79,"t":"2026-10-02T09:30:00Z","v":200,"vw":23.79},{"c":23.79,"h":23.79,"l":23.79,"n":1,"o":23.79,"t":"2026-10-02T10:30:00Z","v":300,"vw":23.79},{"c":23.78,"h":23.78,"l":23.78,"n":1,"o":23.78,"t":"2026-10-02T11:00:00Z","v":400,"vw":23.78},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-02T11:15:00Z","v":400,"vw":23.8},{"c":23.7751,"h":23.81,"l":23.7751,"n":3,"o":23.81,"t":"2026-10-02T11:30:00Z","v":271,"vw":23.790611},{"c":23.78,"h":23.78,"l":23.78,"n":3,"o":23.78,"t":"2026-10-02T11:45:00Z","v":1250,"vw":23.78},{"c":23.99,"h":24,"l":23.97,"n":18,"o":23.97,"t":"2026-10-02T13:15:00Z","v":4712,"vw":23.976732},{"c":23.81,"h":24,"l":23.78,"n":360,"o":24,"t":"2026-10-02T13:30:00Z","v":87513,"vw":23.896508},{"c":23.86,"h":23.89,"l":23.775,"n":287,"o":23.83,"t":"2026-10-02T13:45:00Z","v":27347,"vw":23.855234},{"c":23.96,"h":23.98,"l":23.81,"n":435,"o":23.82,"t":"2026-10-02T14:00:00Z","v":36338,"vw":23.92982},{"c":23.915,"h":23.98,"l":23.89,"n":400,"o":23.96,"t":"2026-10-02T14:15:00Z","v":25551,"vw":23.929821},{"c":24,"h":24.015,"l":23.9,"n":377,"o":23.91,"t":"2026-10-02T14:30:00Z","v":22023,"vw":23.963413},{"c":23.965,"h":24.005,"l":23.94,"n":467,"o":24,"t":"2026-10-02T14:45:00Z","v":28119,"vw":23.972729},{"c":23.83,"h":23.955,"l":23.8,"n":311,"o":23.955,"t":"2026-10-02T15:00:00Z","v":16125,"vw":23.866862},{"c":23.84,"h":23.855,"l":23.8,"n":450,"o":23.835,"t":"2026-10-02T15:15:00Z","v":42000,"vw":23.826716},{"c":23.885,"h":23.945,"l":23.825,"n":626,"o":23.83,"t":"2026-10-02T15:30:00Z","v":62436,"vw":23.908613},{"c":23.875,"h":23.905,"l":23.875,"n":218,"o":23.88,"t":"2026-10-02T15:45:00Z","v":10375,"vw":23.889219},{"c":23.855,"h":23.895,"l":23.85,"n":386,"o":23.88,"t":"2026-10-02T16:00:00Z","v":19568,"vw":23.870331},{"c":23.83,"h":23.865,"l":23.83,"n":296,"o":23.85,"t":"2026-10-02T16:15:00Z","v":10801,"vw":23.847882},{"c":23.85,"h":23.86,"l":23.84,"n":135,"o":23.84,"t":"2026-10-02T16:30:00Z","v":8581,"vw":23.846825},{"c":23.8608,"h":23.885,"l":23.85,"n":215,"o":23.85,"t":"2026-10-02T16:45:00Z","v":8936,"vw":23.869424},{"c":23.86,"h":23.885,"l":23.86,"n":201,"o":23.865,"t":"2026-10-02T17:00:00Z","v":9441,"vw":23.87484},{"c":23.835,"h":23.875,"l":23.83,"n":217,"o":23.86,"t":"2026-10-02T17:15:00Z","v":19895,"vw":23.862003},{"c":23.865,"h":23.865,"l":23.84,"n":236,"o":23.84,"t":"2026-10-02T17:30:00Z","v":12195,"vw":23.858763},{"c":23.855,"h":23.875,"l":23.85,"n":318,"o":23.865,"t":"2026-10-02T17:45:00Z","v":13442,"vw":23.864533},{"c":23.8692,"h":23.87,"l":23.84,"n":255,"o":23.86,"t":"2026-10-02T18:00:00Z","v":21234,"vw":23.856384},{"c":23.855,"h":23.87,"l":23.8436,"n":276,"o":23.87,"t":"2026-10-02T18:15:00Z","v":15442,"vw":23.856031},{"c":23.865,"h":23.875,"l":23.855,"n":257,"o":23.855,"t":"2026-10-02T18:30:00Z","v":15413,"vw":23.866527},{"c":23.885,"h":23.885,"l":23.855,"n":329,"o":23.865,"t":"2026-10-02T18:45:00Z","v":32981,"vw":23.872387},{"c":23.905,"h":23.91,"l":23.88,"n":264,"o":23.89,"t":"2026-10-02T19:00:00Z","v":14237,"vw":23.892314},{"c":23.915,"h":23.93,"l":23.905,"n":298,"o":23.91,"t":"2026-10-02T19:15:00Z","v":14147,"vw":23.913263},{"c":23.915,"h":23.915,"l":23.905,"n":391,"o":23.915,"t":"2026-10-02T19:30:00Z","v":25289,"vw":23.910155},{"c":23.92,"h":23.93,"l":23.895,"n":1179,"o":23.915,"t":"2026-10-02T19:45:00Z","v":109775,"vw":23.907931},{"c":23.92,"h":23.92,"l":23.92,"n":11,"o":23.92,"t":"2026-10-02T20:00:00Z","v":88978,"vw":23.92},{"c":23.68,"h":23.89,"l":23.67,"n":21,"o":23.76,"t":"2026-10-05T08:00:00Z","v":6078,"vw":23.74987},{"c":23.89,"h":23.89,"l":23.89,"n":2,"o":23.89,"t":"2026-10-05T11:15:00Z","v":310,"vw":23.89},{"c":23.88,"h":23.88,"l":23.84,"n":12,"o":23.84,"t":"2026-10-05T11:45:00Z","v":4834,"vw":23.862247},{"c":23.85,"h":23.85,"l":23.84,"n":6,"o":23.84,"t":"2026-10-05T12:00:00Z","v":3000,"vw":23.8434},{"c":23.84,"h":23.84,"l":23.83,"n":4,"o":23.83,"t":"2026-10-05T12:45:00Z","v":3573,"vw":23.834286},{"c":23.75,"h":23.76,"l":23.75,"n":4,"o":23.76,"t":"2026-10-05T13:15:00Z","v":500,"vw":23.7575},{"c":23.63,"h":23.76,"l":23.62,"n":406,"o":23.74,"t":"2026-10-05T13:30:00Z","v":57834,"vw":23.702049},{"c":23.66,"h":23.7,"l":23.65,"n":242,"o":23.66,"t":"2026-10-05T13:45:00Z","v":22218,"vw":23.669991},{"c":23.75,"h":23.78,"l":23.67,"n":343,"o":23.67,"t":"2026-10-05T14:00:00Z","v":27939,"vw":23.721476},{"c":23.82,"h":23.85,"l":23.76,"n":451,"o":23.76,"t":"2026-10-05T14:15:00Z","v":60014,"vw":23.804765},{"c":23.8101,"h":23.835,"l":23.78,"n":399,"o":23.82,"t":"2026-10-05T14:30:00Z","v":34431,"vw":23.806968},{"c":23.775,"h":23.82,"l":23.76,"n":282,"o":23.82,"t":"2026-10-05T14:45:00Z","v":15340,"vw":23.781841},{"c":23.765,"h":23.785,"l":23.755,"n":342,"o":23.77,"t":"2026-10-05T15:00:00Z","v":15530,"vw":23.767785},{"c":23.76,"h":23.78,"l":23.74,"n":620,"o":23.765,"t":"2026-10-05T15:15:00Z","v":55396,"vw":23.756955},{"c":23.82,"h":23.825,"l":23.73,"n":409,"o":23.765,"t":"2026-10-05T15:30:00Z","v":32062,"vw":23.760782},{"c":23.82,"h":23.825,"l":23.8,"n":270,"o":23.82,"t":"2026-10-05T15:45:00Z","v":17130,"vw":23.811519},{"c":23.8262,"h":23.835,"l":23.815,"n":147,"o":23.825,"t":"2026-10-05T16:00:00Z","v":10036,"vw":23.82696},{"c":23.85,"h":23.85,"l":23.825,"n":282,"o":23.825,"t":"2026-10-05T16:15:00Z","v":13068,"vw":23.837164},{"c":23.8799,"h":23.8799,"l":23.845,"n":156,"o":23.8503,"t":"2026-10-05T16:30:00Z","v":9394,"vw":23.859191},{"c":23.87,"h":23.875,"l":23.8636,"n":301,"o":23.87,"t":"2026-10-05T16:45:00Z","v":13084,"vw":23.869157},{"c":23.84,"h":23.865,"l":23.83,"n":240,"o":23.865,"t":"2026-10-05T17:00:00Z","v":21513,"vw":23.843168},{"c":23.855,"h":23.865,"l":23.845,"n":180,"o":23.845,"t":"2026-10-05T17:15:00Z","v":11173,"vw":23.855842},{"c":23.875,"h":23.875,"l":23.85,"n":239,"o":23.855,"t":"2026-10-05T17:30:00Z","v":15440,"vw":23.856631},{"c":23.885,"h":23.89,"l":23.86,"n":378,"o":23.875,"t":"2026-10-05T17:45:00Z","v":36322,"vw":23.877551},{"c":23.89,"h":23.905,"l":23.88,"n":354,"o":23.885,"t":"2026-10-05T18:00:00Z","v":23532,"vw":23.894666},{"c":23.895,"h":23.905,"l":23.88,"n":461,"o":23.88,"t":"2026-10-05T18:15:00Z","v":26097,"vw":23.898037},{"c":23.885,"h":23.89,"l":23.875,"n":320,"o":23.89,"t":"2026-10-05T18:30:00Z","v":35052,"vw":23.878626},{"c":23.935,"h":23.94,"l":23.885,"n":561,"o":23.885,"t":"2026-10-05T18:45:00Z","v":37073,"vw":23.910013},{"c":23.945,"h":23.945,"l":23.92,"n":440,"o":23.935,"t":"2026-10-05T19:00:00Z","v":27330,"vw":23.927634},{"c":23.93,"h":23.965,"l":23.925,"n":509,"o":23.9491,"t":"2026-10-05T19:15:00Z","v":31759,"vw":23.946481},{"c":23.935,"h":23.94,"l":23.895,"n":553,"o":23.9351,"t":"2026-10-05T19:30:00Z","v":39148,"vw":23.917382},{"c":23.925,"h":23.93,"l":23.89,"n":1947,"o":23.93,"t":"2026-10-05T19:45:00Z","v":317547,"vw":23.907364},{"c":23.91,"h":23.91,"l":23.91,"n":14,"o":23.91,"t":"2026-10-05T20:00:00Z","v":127742,"vw":23.91},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-05T22:00:00Z","v":1000,"vw":24.5},{"c":24.13,"h":24.23,"l":24.1,"n":9,"o":24.23,"t":"2026-10-06T08:00:00Z","v":3298,"vw":24.125491},{"c":24.25,"h":24.27,"l":24.25,"n":2,"o":24.27,"t":"2026-10-06T08:15:00Z","v":628,"vw":24.26},{"c":24.36,"h":24.36,"l":24.32,"n":6,"o":24.32,"t":"2026-10-06T08:30:00Z","v":1264,"vw":24.350093},{"c":24.42,"h":24.42,"l":24.42,"n":2,"o":24.42,"t":"2026-10-06T08:45:00Z","v":200,"vw":24.42},{"c":24.41,"h":24.41,"l":24.4,"n":3,"o":24.4,"t":"2026-10-06T09:15:00Z","v":600,"vw":24.4031},{"c":24.41,"h":24.42,"l":24.41,"n":5,"o":24.42,"t":"2026-10-06T09:45:00Z","v":1200,"vw":24.415},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-10-06T10:15:00Z","v":314,"vw":24.39},{"c":24.39,"h":24.39,"l":24.34,"n":3,"o":24.34,"t":"2026-10-06T10:30:00Z","v":942,"vw":24.363333},{"c":24.37,"h":24.38,"l":24.37,"n":7,"o":24.38,"t":"2026-10-06T11:00:00Z","v":1226,"vw":24.37545},{"c":24.39,"h":24.39,"l":24.39,"n":2,"o":24.39,"t":"2026-10-06T11:15:00Z","v":500,"vw":24.39},{"c":24.38,"h":24.38,"l":24.38,"n":2,"o":24.38,"t":"2026-10-06T11:30:00Z","v":383,"vw":24.38},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-10-06T12:00:00Z","v":600,"vw":24.39},{"c":24.34,"h":24.35,"l":24.34,"n":12,"o":24.35,"t":"2026-10-06T12:15:00Z","v":4601,"vw":24.341751},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-10-06T12:30:00Z","v":100,"vw":24.38},{"c":24.41,"h":24.41,"l":24.4,"n":4,"o":24.4,"t":"2026-10-06T12:45:00Z","v":1175,"vw":24.405745},{"c":24.42,"h":24.42,"l":24.4,"n":3,"o":24.4,"t":"2026-10-06T13:00:00Z","v":461,"vw":24.411323},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-10-06T13:15:00Z","v":300,"vw":24.4},{"c":24.35,"h":24.46,"l":24.3211,"n":345,"o":24.42,"t":"2026-10-06T13:30:00Z","v":54121,"vw":24.415254},{"c":24.25,"h":24.39,"l":24.24,"n":347,"o":24.35,"t":"2026-10-06T13:45:00Z","v":39388,"vw":24.309931},{"c":24.15,"h":24.28,"l":24.15,"n":353,"o":24.235,"t":"2026-10-06T14:00:00Z","v":32851,"vw":24.233312},{"c":24.13,"h":24.17,"l":24.055,"n":373,"o":24.16,"t":"2026-10-06T14:15:00Z","v":32776,"vw":24.09753},{"c":24.145,"h":24.19,"l":24.12,"n":507,"o":24.14,"t":"2026-10-06T14:30:00Z","v":62969,"vw":24.147855},{"c":24.19,"h":24.19,"l":24.145,"n":455,"o":24.145,"t":"2026-10-06T14:45:00Z","v":45861,"vw":24.161909},{"c":24.23,"h":24.23,"l":24.17,"n":279,"o":24.19,"t":"2026-10-06T15:00:00Z","v":31603,"vw":24.199573},{"c":24.275,"h":24.275,"l":24.22,"n":463,"o":24.225,"t":"2026-10-06T15:15:00Z","v":63197,"vw":24.23986},{"c":24.25,"h":24.2792,"l":24.195,"n":697,"o":24.265,"t":"2026-10-06T15:30:00Z","v":79039,"vw":24.227757},{"c":24.275,"h":24.275,"l":24.245,"n":167,"o":24.25,"t":"2026-10-06T15:45:00Z","v":8507,"vw":24.255524},{"c":24.26,"h":24.27,"l":24.255,"n":170,"o":24.27,"t":"2026-10-06T16:00:00Z","v":5462,"vw":24.261573},{"c":24.245,"h":24.265,"l":24.245,"n":203,"o":24.26,"t":"2026-10-06T16:15:00Z","v":9735,"vw":24.254972},{"c":24.23,"h":24.2451,"l":24.22,"n":183,"o":24.245,"t":"2026-10-06T16:30:00Z","v":20877,"vw":24.238371},{"c":24.23,"h":24.235,"l":24.22,"n":228,"o":24.23,"t":"2026-10-06T16:45:00Z","v":16055,"vw":24.228819},{"c":24.235,"h":24.26,"l":24.225,"n":479,"o":24.23,"t":"2026-10-06T17:00:00Z","v":30091,"vw":24.239035},{"c":24.22,"h":24.245,"l":24.22,"n":341,"o":24.235,"t":"2026-10-06T17:15:00Z","v":169279,"vw":24.234796},{"c":24.2393,"h":24.245,"l":24.21,"n":283,"o":24.215,"t":"2026-10-06T17:30:00Z","v":35014,"vw":24.224849},{"c":24.255,"h":24.2591,"l":24.2309,"n":360,"o":24.235,"t":"2026-10-06T17:45:00Z","v":25996,"vw":24.243683},{"c":24.245,"h":24.27,"l":24.245,"n":307,"o":24.26,"t":"2026-10-06T18:00:00Z","v":26401,"vw":24.258885},{"c":24.205,"h":24.245,"l":24.2,"n":375,"o":24.245,"t":"2026-10-06T18:15:00Z","v":77349,"vw":24.221088},{"c":24.205,"h":24.205,"l":24.19,"n":279,"o":24.2,"t":"2026-10-06T18:30:00Z","v":24534,"vw":24.199787},{"c":24.18,"h":24.205,"l":24.18,"n":304,"o":24.205,"t":"2026-10-06T18:45:00Z","v":27161,"vw":24.192429},{"c":24.185,"h":24.2,"l":24.1709,"n":226,"o":24.185,"t":"2026-10-06T19:00:00Z","v":13932,"vw":24.184263},{"c":24.165,"h":24.2,"l":24.15,"n":626,"o":24.185,"t":"2026-10-06T19:15:00Z","v":58404,"vw":24.170943},{"c":24.13,"h":24.17,"l":24.12,"n":1004,"o":24.165,"t":"2026-10-06T19:30:00Z","v":98572,"vw":24.136519},{"c":24.155,"h":24.185,"l":24.115,"n":1781,"o":24.125,"t":"2026-10-06T19:45:00Z","v":173474,"vw":24.155386},{"c":24.15,"h":24.15,"l":24.15,"n":18,"o":24.15,"t":"2026-10-06T20:00:00Z","v":96334,"vw":24.15},{"c":24.27,"h":24.28,"l":24.265,"n":7,"o":24.27,"t":"2026-10-07T08:00:00Z","v":2872,"vw":24.276792},{"c":24.29,"h":24.29,"l":24.29,"n":1,"o":24.29,"t":"2026-10-07T08:15:00Z","v":200,"vw":24.29},{"c":24.32,"h":24.32,"l":24.32,"n":4,"o":24.32,"t":"2026-10-07T08:30:00Z","v":900,"vw":24.32},{"c":24.32,"h":24.32,"l":24.3,"n":16,"o":24.3,"t":"2026-10-07T08:45:00Z","v":9700,"vw":24.313514},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-07T10:30:00Z","v":1956,"vw":24.21},{"c":24.17,"h":24.17,"l":24.17,"n":3,"o":24.17,"t":"2026-10-07T11:00:00Z","v":1000,"vw":24.17},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-07T11:15:00Z","v":900,"vw":24.19},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-07T12:30:00Z","v":200,"vw":24.21},{"c":24.22,"h":24.22,"l":24.22,"n":3,"o":24.22,"t":"2026-10-07T12:45:00Z","v":750,"vw":24.22},{"c":24.3,"h":24.3,"l":24.3,"n":4,"o":24.3,"t":"2026-10-07T13:15:00Z","v":3155,"vw":24.3},{"c":24.215,"h":24.355,"l":24.195,"n":434,"o":24.27,"t":"2026-10-07T13:30:00Z","v":50841,"vw":24.249431},{"c":24.14,"h":24.235,"l":24.1,"n":601,"o":24.21,"t":"2026-10-07T13:45:00Z","v":62433,"vw":24.157264},{"c":24.075,"h":24.15,"l":24.075,"n":498,"o":24.14,"t":"2026-10-07T14:00:00Z","v":55095,"vw":24.109033},{"c":24.14,"h":24.15,"l":24.08,"n":359,"o":24.08,"t":"2026-10-07T14:15:00Z","v":32730,"vw":24.122265},{"c":24.095,"h":24.15,"l":24.095,"n":385,"o":24.14,"t":"2026-10-07T14:30:00Z","v":33301,"vw":24.114946},{"c":24.165,"h":24.165,"l":24.09,"n":238,"o":24.09,"t":"2026-10-07T14:45:00Z","v":18708,"vw":24.127945},{"c":24.11,"h":24.165,"l":24.07,"n":438,"o":24.165,"t":"2026-10-07T15:00:00Z","v":58675,"vw":24.098947},{"c":24.08,"h":24.12,"l":24.045,"n":366,"o":24.115,"t":"2026-10-07T15:15:00Z","v":28590,"vw":24.087356},{"c":24.085,"h":24.105,"l":24.06,"n":679,"o":24.08,"t":"2026-10-07T15:30:00Z","v":79530,"vw":24.080597},{"c":24.105,"h":24.11,"l":24.08,"n":216,"o":24.08,"t":"2026-10-07T15:45:00Z","v":11687,"vw":24.092333},{"c":24.12,"h":24.13,"l":24.09,"n":339,"o":24.11,"t":"2026-10-07T16:00:00Z","v":21352,"vw":24.109466},{"c":24.145,"h":24.15,"l":24.1112,"n":199,"o":24.1112,"t":"2026-10-07T16:15:00Z","v":6531,"vw":24.129708},{"c":24.125,"h":24.15,"l":24.125,"n":295,"o":24.145,"t":"2026-10-07T16:30:00Z","v":18296,"vw":24.13702},{"c":24.14,"h":24.145,"l":24.125,"n":187,"o":24.125,"t":"2026-10-07T16:45:00Z","v":11077,"vw":24.130888},{"c":24.175,"h":24.185,"l":24.135,"n":367,"o":24.135,"t":"2026-10-07T17:00:00Z","v":27071,"vw":24.161135},{"c":24.155,"h":24.175,"l":24.155,"n":186,"o":24.17,"t":"2026-10-07T17:15:00Z","v":15961,"vw":24.166111},{"c":24.1651,"h":24.1651,"l":24.1511,"n":197,"o":24.155,"t":"2026-10-07T17:30:00Z","v":15308,"vw":24.160772},{"c":24.155,"h":24.1786,"l":24.15,"n":225,"o":24.165,"t":"2026-10-07T17:45:00Z","v":20564,"vw":24.167061},{"c":24.115,"h":24.165,"l":24.11,"n":414,"o":24.15,"t":"2026-10-07T18:00:00Z","v":44418,"vw":24.14861},{"c":24.105,"h":24.13,"l":24.09,"n":493,"o":24.11,"t":"2026-10-07T18:15:00Z","v":26735,"vw":24.109774},{"c":24.085,"h":24.1088,"l":24.07,"n":413,"o":24.105,"t":"2026-10-07T18:30:00Z","v":26704,"vw":24.087796},{"c":24.095,"h":24.1,"l":24.085,"n":259,"o":24.0899,"t":"2026-10-07T18:45:00Z","v":18166,"vw":24.092993},{"c":24.06,"h":24.1,"l":24.055,"n":514,"o":24.095,"t":"2026-10-07T19:00:00Z","v":272260,"vw":24.074902},{"c":24.045,"h":24.06,"l":24.035,"n":485,"o":24.06,"t":"2026-10-07T19:15:00Z","v":33776,"vw":24.05006},{"c":24.06,"h":24.07,"l":24.035,"n":697,"o":24.045,"t":"2026-10-07T19:30:00Z","v":59739,"vw":24.050892},{"c":24.08,"h":24.09,"l":24.04,"n":2436,"o":24.055,"t":"2026-10-07T19:45:00Z","v":245611,"vw":24.064667},{"c":24.08,"h":24.09,"l":24.08,"n":17,"o":24.09,"t":"2026-10-07T20:00:00Z","v":118656,"vw":24.08996},{"c":24.1,"h":24.1,"l":24.1,"n":4,"o":24.1,"t":"2026-10-07T21:30:00Z","v":306,"vw":24.1},{"c":23.985,"h":23.985,"l":23.985,"n":2,"o":23.985,"t":"2026-10-08T08:00:00Z","v":500,"vw":23.985},{"c":23.9,"h":23.9,"l":23.9,"n":3,"o":23.9,"t":"2026-10-08T09:15:00Z","v":312,"vw":23.9},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-10-08T10:00:00Z","v":311,"vw":23.9},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-08T10:30:00Z","v":311,"vw":23.89},{"c":23.96,"h":23.96,"l":23.96,"n":5,"o":23.96,"t":"2026-10-08T11:00:00Z","v":1051,"vw":23.96},{"c":23.95,"h":23.95,"l":23.95,"n":2,"o":23.95,"t":"2026-10-08T11:15:00Z","v":400,"vw":23.95},{"c":23.89,"h":23.89,"l":23.89,"n":2,"o":23.89,"t":"2026-10-08T11:30:00Z","v":900,"vw":23.89},{"c":23.95,"h":23.95,"l":23.95,"n":5,"o":23.95,"t":"2026-10-08T12:30:00Z","v":1092,"vw":23.95},{"c":24.01,"h":24.01,"l":24,"n":9,"o":24.01,"t":"2026-10-08T13:15:00Z","v":1883,"vw":24.009406},{"c":24.09,"h":24.11,"l":24.01,"n":397,"o":24.01,"t":"2026-10-08T13:30:00Z","v":44392,"vw":24.049462},{"c":24.175,"h":24.175,"l":24.085,"n":307,"o":24.1,"t":"2026-10-08T13:45:00Z","v":37761,"vw":24.124249},{"c":24.17,"h":24.19,"l":24.115,"n":459,"o":24.17,"t":"2026-10-08T14:00:00Z","v":67586,"vw":24.152746},{"c":24.075,"h":24.17,"l":24.055,"n":1032,"o":24.165,"t":"2026-10-08T14:15:00Z","v":158497,"vw":24.116301},{"c":24.075,"h":24.135,"l":24.05,"n":643,"o":24.08,"t":"2026-10-08T14:30:00Z","v":89390,"vw":24.091754},{"c":24.03,"h":24.08,"l":23.98,"n":1201,"o":24.075,"t":"2026-10-08T14:45:00Z","v":150521,"vw":24.034943},{"c":24.01,"h":24.085,"l":24.01,"n":1603,"o":24.03,"t":"2026-10-08T15:00:00Z","v":153295,"vw":24.05204},{"c":24.0088,"h":24.0202,"l":23.97,"n":735,"o":24.01,"t":"2026-10-08T15:15:00Z","v":120871,"vw":23.988147},{"c":24.01,"h":24.0525,"l":23.995,"n":607,"o":24.005,"t":"2026-10-08T15:30:00Z","v":69549,"vw":24.015932},{"c":24.015,"h":24.025,"l":24,"n":199,"o":24.02,"t":"2026-10-08T15:45:00Z","v":16416,"vw":24.015172},{"c":24.015,"h":24.025,"l":24.005,"n":163,"o":24.015,"t":"2026-10-08T16:00:00Z","v":8803,"vw":24.016162},{"c":24.02,"h":24.15,"l":24.01,"n":577,"o":24.015,"t":"2026-10-08T16:15:00Z","v":58205,"vw":24.08247},{"c":24.055,"h":24.08,"l":23.99,"n":206,"o":24.02,"t":"2026-10-08T16:30:00Z","v":18459,"vw":24.029674},{"c":24.17,"h":24.18,"l":24.05,"n":461,"o":24.0591,"t":"2026-10-08T16:45:00Z","v":40022,"vw":24.122494},{"c":24.21,"h":24.22,"l":24.16,"n":492,"o":24.17,"t":"2026-10-08T17:00:00Z","v":27074,"vw":24.185079},{"c":24.22,"h":24.245,"l":24.21,"n":510,"o":24.22,"t":"2026-10-08T17:15:00Z","v":51042,"vw":24.224067},{"c":24.26,"h":24.26,"l":24.195,"n":332,"o":24.22,"t":"2026-10-08T17:30:00Z","v":27540,"vw":24.218429},{"c":24.235,"h":24.26,"l":24.2009,"n":258,"o":24.26,"t":"2026-10-08T17:45:00Z","v":22299,"vw":24.226512},{"c":24.195,"h":24.235,"l":24.18,"n":320,"o":24.235,"t":"2026-10-08T18:00:00Z","v":19359,"vw":24.212286},{"c":24.175,"h":24.215,"l":24.165,"n":275,"o":24.2,"t":"2026-10-08T18:15:00Z","v":18746,"vw":24.185935},{"c":24.195,"h":24.2,"l":24.155,"n":234,"o":24.17,"t":"2026-10-08T18:30:00Z","v":155014,"vw":24.171979},{"c":24.225,"h":24.225,"l":24.2,"n":233,"o":24.2,"t":"2026-10-08T18:45:00Z","v":17448,"vw":24.211496},{"c":24.27,"h":24.29,"l":24.225,"n":481,"o":24.225,"t":"2026-10-08T19:00:00Z","v":27941,"vw":24.258324},{"c":24.25,"h":24.2788,"l":24.24,"n":389,"o":24.275,"t":"2026-10-08T19:15:00Z","v":19790,"vw":24.26113},{"c":24.25,"h":24.255,"l":24.23,"n":344,"o":24.245,"t":"2026-10-08T19:30:00Z","v":24680,"vw":24.24656},{"c":24.305,"h":24.305,"l":24.245,"n":1187,"o":24.245,"t":"2026-10-08T19:45:00Z","v":117527,"vw":24.280198},{"c":24.3,"h":24.3,"l":24.3,"n":10,"o":24.3,"t":"2026-10-08T20:00:00Z","v":60241,"vw":24.3},{"c":24.39,"h":24.44,"l":24.39,"n":6,"o":24.44,"t":"2026-10-09T08:00:00Z","v":1421,"vw":24.39975},{"c":24.38,"h":24.4,"l":24.37,"n":11,"o":24.4,"t":"2026-10-09T08:15:00Z","v":3200,"vw":24.383968},{"c":24.38,"h":24.4,"l":24.38,"n":7,"o":24.38,"t":"2026-10-09T09:45:00Z","v":3240,"vw":24.386416},{"c":24.38,"h":24.42,"l":24.38,"n":13,"o":24.41,"t":"2026-10-09T11:00:00Z","v":4611,"vw":24.400818},{"c":24.51,"h":24.55,"l":24.46,"n":56,"o":24.46,"t":"2026-10-09T11:15:00Z","v":15107,"vw":24.518286},{"c":24.41,"h":24.41,"l":24.41,"n":1,"o":24.41,"t":"2026-10-09T12:15:00Z","v":1000,"vw":24.41},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-10-09T13:00:00Z","v":700,"vw":24.36},{"c":24.45,"h":24.4691,"l":24.34,"n":520,"o":24.44,"t":"2026-10-09T13:30:00Z","v":79326,"vw":24.429187},{"c":24.58,"h":24.62,"l":24.44,"n":476,"o":24.44,"t":"2026-10-09T13:45:00Z","v":58832,"vw":24.581334},{"c":24.56,"h":24.6,"l":24.535,"n":434,"o":24.58,"t":"2026-10-09T14:00:00Z","v":50742,"vw":24.569252},{"c":24.45,"h":24.585,"l":24.45,"n":353,"o":24.57,"t":"2026-10-09T14:15:00Z","v":40705,"vw":24.535921},{"c":24.36,"h":24.475,"l":24.35,"n":1372,"o":24.445,"t":"2026-10-09T14:30:00Z","v":209772,"vw":24.427729},{"c":24.265,"h":24.365,"l":24.25,"n":365,"o":24.36,"t":"2026-10-09T14:45:00Z","v":25918,"vw":24.297291},{"c":24.3,"h":24.3,"l":24.25,"n":467,"o":24.27,"t":"2026-10-09T15:00:00Z","v":50506,"vw":24.27612},{"c":24.315,"h":24.33,"l":24.3,"n":371,"o":24.32,"t":"2026-10-09T15:15:00Z","v":39024,"vw":24.312263},{"c":24.25,"h":24.34,"l":24.21,"n":1843,"o":24.32,"t":"2026-10-09T15:30:00Z","v":199852,"vw":24.287026},{"c":24.13,"h":24.27,"l":23.985,"n":5087,"o":24.25,"t":"2026-10-09T15:45:00Z","v":617437,"vw":24.130579},{"c":24.135,"h":24.145,"l":23.89,"n":3528,"o":24.14,"t":"2026-10-09T16:00:00Z","v":385049,"vw":23.986628},{"c":24.19,"h":24.19,"l":24.11,"n":475,"o":24.125,"t":"2026-10-09T16:15:00Z","v":49880,"vw":24.135227},{"c":24.2,"h":24.225,"l":24.165,"n":791,"o":24.19,"t":"2026-10-09T16:30:00Z","v":87427,"vw":24.201144},{"c":24.135,"h":24.225,"l":24.065,"n":1338,"o":24.2,"t":"2026-10-09T16:45:00Z","v":179186,"vw":24.152252},{"c":24.075,"h":24.165,"l":24.06,"n":876,"o":24.14,"t":"2026-10-09T17:00:00Z","v":101571,"vw":24.099654},{"c":24.075,"h":24.075,"l":24.035,"n":573,"o":24.075,"t":"2026-10-09T17:15:00Z","v":57053,"vw":24.055247},{"c":24.135,"h":24.135,"l":24.075,"n":687,"o":24.075,"t":"2026-10-09T17:30:00Z","v":83394,"vw":24.113293},{"c":24.175,"h":24.175,"l":24.13,"n":398,"o":24.135,"t":"2026-10-09T17:45:00Z","v":29609,"vw":24.146537},{"c":24.145,"h":24.195,"l":24.145,"n":532,"o":24.175,"t":"2026-10-09T18:00:00Z","v":66477,"vw":24.170656},{"c":24.08,"h":24.155,"l":23.96,"n":2545,"o":24.145,"t":"2026-10-09T18:15:00Z","v":300867,"vw":24.063314},{"c":24.135,"h":24.14,"l":24.08,"n":568,"o":24.085,"t":"2026-10-09T18:30:00Z","v":62185,"vw":24.103033},{"c":24.22,"h":24.23,"l":24.135,"n":434,"o":24.135,"t":"2026-10-09T18:45:00Z","v":39270,"vw":24.19685},{"c":24.23,"h":24.255,"l":24.2201,"n":337,"o":24.2201,"t":"2026-10-09T19:00:00Z","v":79523,"vw":24.242366},{"c":24.23,"h":24.245,"l":24.2,"n":589,"o":24.235,"t":"2026-10-09T19:15:00Z","v":47642,"vw":24.227904},{"c":24.245,"h":24.255,"l":24.205,"n":717,"o":24.225,"t":"2026-10-09T19:30:00Z","v":64811,"vw":24.226287},{"c":24.24,"h":24.255,"l":24.19,"n":2325,"o":24.245,"t":"2026-10-09T19:45:00Z","v":223608,"vw":24.224167},{"c":24.24,"h":24.24,"l":24.24,"n":12,"o":24.24,"t":"2026-10-09T20:00:00Z","v":67090,"vw":24.24},{"c":23.9222,"h":23.9222,"l":23.9222,"n":1,"o":23.9222,"t":"2026-10-09T20:15:00Z","v":983,"vw":23.9222},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-09T20:30:00Z","v":250,"vw":24.05},{"c":24.2,"h":24.2,"l":24.16,"n":8,"o":24.18,"t":"2026-10-12T08:00:00Z","v":1781,"vw":24.181039},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-12T08:15:00Z","v":250,"vw":24.19},{"c":24.15,"h":24.16,"l":24.15,"n":7,"o":24.16,"t":"2026-10-12T09:30:00Z","v":1102,"vw":24.155},{"c":24.15,"h":24.15,"l":24.15,"n":7,"o":24.15,"t":"2026-10-12T09:45:00Z","v":666,"vw":24.15},{"c":24.26,"h":24.26,"l":24.26,"n":2,"o":24.26,"t":"2026-10-12T11:15:00Z","v":700,"vw":24.26},{"c":24.29,"h":24.29,"l":24.29,"n":7,"o":24.29,"t":"2026-10-12T12:00:00Z","v":188,"vw":24.29},{"c":24.36,"h":24.37,"l":24.36,"n":3,"o":24.37,"t":"2026-10-12T13:00:00Z","v":1026,"vw":24.363899},{"c":24.35,"h":24.35,"l":24.31,"n":70,"o":24.32,"t":"2026-10-12T13:15:00Z","v":8839,"vw":24.334398},{"c":24.375,"h":24.4481,"l":24.26,"n":479,"o":24.35,"t":"2026-10-12T13:30:00Z","v":80553,"vw":24.37691},{"c":24.4,"h":24.4,"l":24.34,"n":203,"o":24.37,"t":"2026-10-12T13:45:00Z","v":25955,"vw":24.36129},{"c":24.46,"h":24.5,"l":24.38,"n":312,"o":24.39,"t":"2026-10-12T14:00:00Z","v":41361,"vw":24.435459},{"c":24.425,"h":24.47,"l":24.425,"n":367,"o":24.45,"t":"2026-10-12T14:15:00Z","v":43744,"vw":24.443551},{"c":24.47,"h":24.58,"l":24.42,"n":1159,"o":24.42,"t":"2026-10-12T14:30:00Z","v":201422,"vw":24.509496},{"c":24.55,"h":24.555,"l":24.455,"n":400,"o":24.46,"t":"2026-10-12T14:45:00Z","v":35319,"vw":24.499405},{"c":24.6015,"h":24.615,"l":24.545,"n":307,"o":24.555,"t":"2026-10-12T15:00:00Z","v":30394,"vw":24.578979},{"c":24.67,"h":24.67,"l":24.58,"n":484,"o":24.605,"t":"2026-10-12T15:15:00Z","v":66330,"vw":24.62892},{"c":24.675,"h":24.71,"l":24.64,"n":738,"o":24.67,"t":"2026-10-12T15:30:00Z","v":64190,"vw":24.684211},{"c":24.665,"h":24.69,"l":24.665,"n":254,"o":24.68,"t":"2026-10-12T15:45:00Z","v":17189,"vw":24.678164},{"c":24.68,"h":24.685,"l":24.665,"n":173,"o":24.67,"t":"2026-10-12T16:00:00Z","v":10899,"vw":24.672538},{"c":24.655,"h":24.685,"l":24.655,"n":167,"o":24.68,"t":"2026-10-12T16:15:00Z","v":9907,"vw":24.669797},{"c":24.7,"h":24.71,"l":24.65,"n":518,"o":24.65,"t":"2026-10-12T16:30:00Z","v":53675,"vw":24.674626},{"c":24.695,"h":24.735,"l":24.68,"n":523,"o":24.705,"t":"2026-10-12T16:45:00Z","v":108552,"vw":24.712401},{"c":24.72,"h":24.73,"l":24.695,"n":333,"o":24.695,"t":"2026-10-12T17:00:00Z","v":28756,"vw":24.712833},{"c":24.725,"h":24.73,"l":24.71,"n":296,"o":24.725,"t":"2026-10-12T17:15:00Z","v":18456,"vw":24.72077},{"c":24.735,"h":24.75,"l":24.715,"n":573,"o":24.73,"t":"2026-10-12T17:30:00Z","v":33611,"vw":24.736556},{"c":24.72,"h":24.745,"l":24.72,"n":278,"o":24.74,"t":"2026-10-12T17:45:00Z","v":10455,"vw":24.727692},{"c":24.73,"h":24.74,"l":24.71,"n":251,"o":24.73,"t":"2026-10-12T18:00:00Z","v":21265,"vw":24.726756},{"c":24.71,"h":24.72,"l":24.7,"n":270,"o":24.72,"t":"2026-10-12T18:15:00Z","v":25796,"vw":24.712244},{"c":24.705,"h":24.72,"l":24.7,"n":295,"o":24.715,"t":"2026-10-12T18:30:00Z","v":19310,"vw":24.709071},{"c":24.735,"h":24.735,"l":24.7,"n":480,"o":24.7061,"t":"2026-10-12T18:45:00Z","v":22843,"vw":24.722146},{"c":24.705,"h":24.73,"l":24.7,"n":315,"o":24.73,"t":"2026-10-12T19:00:00Z","v":18115,"vw":24.719493},{"c":24.675,"h":24.715,"l":24.67,"n":468,"o":24.705,"t":"2026-10-12T19:15:00Z","v":17669,"vw":24.69682},{"c":24.71,"h":24.72,"l":24.67,"n":500,"o":24.67,"t":"2026-10-12T19:30:00Z","v":42524,"vw":24.705017},{"c":24.73,"h":24.76,"l":24.705,"n":1478,"o":24.705,"t":"2026-10-12T19:45:00Z","v":94052,"vw":24.746354},{"c":24.74,"h":24.74,"l":24.74,"n":18,"o":24.74,"t":"2026-10-12T20:00:00Z","v":45819,"vw":24.74},{"c":24.85,"h":25.1,"l":24.85,"n":14,"o":24.93,"t":"2026-10-13T08:00:00Z","v":1149,"vw":25.023855},{"c":24.84,"h":24.87,"l":24.84,"n":10,"o":24.87,"t":"2026-10-13T09:30:00Z","v":2180,"vw":24.851929},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-13T09:45:00Z","v":1027,"vw":24.8},{"c":24.84,"h":24.84,"l":24.79,"n":8,"o":24.79,"t":"2026-10-13T11:15:00Z","v":1800,"vw":24.808889},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-13T11:30:00Z","v":898,"vw":24.84},{"c":24.77,"h":24.77,"l":24.77,"n":1,"o":24.77,"t":"2026-10-13T12:00:00Z","v":1027,"vw":24.77},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-13T12:45:00Z","v":1000,"vw":24.84},{"c":24.77,"h":24.88,"l":24.735,"n":401,"o":24.82,"t":"2026-10-13T13:30:00Z","v":42882,"vw":24.813938},{"c":24.675,"h":24.77,"l":24.65,"n":424,"o":24.77,"t":"2026-10-13T13:45:00Z","v":53612,"vw":24.704389},{"c":24.59,"h":24.67,"l":24.57,"n":503,"o":24.67,"t":"2026-10-13T14:00:00Z","v":45310,"vw":24.60056},{"c":24.715,"h":24.715,"l":24.57,"n":423,"o":24.575,"t":"2026-10-13T14:15:00Z","v":47202,"vw":24.630035},{"c":24.7,"h":24.725,"l":24.675,"n":459,"o":24.715,"t":"2026-10-13T14:30:00Z","v":38660,"vw":24.69725},{"c":24.77,"h":24.775,"l":24.7,"n":491,"o":24.7,"t":"2026-10-13T14:45:00Z","v":42304,"vw":24.742377},{"c":24.77,"h":24.79,"l":24.755,"n":348,"o":24.77,"t":"2026-10-13T15:00:00Z","v":43866,"vw":24.775308},{"c":24.805,"h":24.82,"l":24.765,"n":500,"o":24.775,"t":"2026-10-13T15:15:00Z","v":57287,"vw":24.788909},{"c":24.81,"h":24.85,"l":24.79,"n":445,"o":24.8,"t":"2026-10-13T15:30:00Z","v":42976,"vw":24.821448},{"c":24.82,"h":24.82,"l":24.795,"n":189,"o":24.81,"t":"2026-10-13T15:45:00Z","v":12502,"vw":24.809458},{"c":24.835,"h":24.835,"l":24.82,"n":133,"o":24.825,"t":"2026-10-13T16:00:00Z","v":9917,"vw":24.824605},{"c":24.825,"h":24.835,"l":24.82,"n":108,"o":24.83,"t":"2026-10-13T16:15:00Z","v":7278,"vw":24.825916},{"c":24.865,"h":24.865,"l":24.825,"n":216,"o":24.83,"t":"2026-10-13T16:30:00Z","v":16839,"vw":24.842302},{"c":24.855,"h":24.87,"l":24.85,"n":327,"o":24.86,"t":"2026-10-13T16:45:00Z","v":22161,"vw":24.8602},{"c":24.82,"h":24.865,"l":24.82,"n":275,"o":24.85,"t":"2026-10-13T17:00:00Z","v":24728,"vw":24.843236},{"c":24.81,"h":24.835,"l":24.795,"n":193,"o":24.83,"t":"2026-10-13T17:15:00Z","v":20680,"vw":24.822339},{"c":24.83,"h":24.83,"l":24.805,"n":317,"o":24.815,"t":"2026-10-13T17:30:00Z","v":37399,"vw":24.81989},{"c":24.82,"h":24.83,"l":24.81,"n":248,"o":24.8202,"t":"2026-10-13T17:45:00Z","v":16483,"vw":24.818326},{"c":24.88,"h":24.89,"l":24.825,"n":254,"o":24.825,"t":"2026-10-13T18:00:00Z","v":25591,"vw":24.86952},{"c":24.87,"h":24.885,"l":24.855,"n":228,"o":24.88,"t":"2026-10-13T18:15:00Z","v":19146,"vw":24.868323},{"c":24.905,"h":24.905,"l":24.875,"n":237,"o":24.879,"t":"2026-10-13T18:30:00Z","v":16643,"vw":24.883713},{"c":24.905,"h":24.915,"l":24.9,"n":223,"o":24.905,"t":"2026-10-13T18:45:00Z","v":15960,"vw":24.906482},{"c":24.895,"h":24.91,"l":24.89,"n":213,"o":24.905,"t":"2026-10-13T19:00:00Z","v":93331,"vw":24.898579},{"c":24.89,"h":24.905,"l":24.87,"n":352,"o":24.905,"t":"2026-10-13T19:15:00Z","v":28052,"vw":24.88753},{"c":24.885,"h":24.8999,"l":24.87,"n":345,"o":24.89,"t":"2026-10-13T19:30:00Z","v":28964,"vw":24.883889},{"c":24.89,"h":24.89,"l":24.85,"n":1169,"o":24.885,"t":"2026-10-13T19:45:00Z","v":108716,"vw":24.872434},{"c":24.89,"h":24.89,"l":24.88,"n":19,"o":24.89,"t":"2026-10-13T20:00:00Z","v":49153,"vw":24.889975},{"c":24.95,"h":24.95,"l":24.89,"n":17,"o":24.89,"t":"2026-10-14T08:00:00Z","v":762,"vw":24.901976},{"c":24.99,"h":25,"l":24.99,"n":10,"o":25,"t":"2026-10-14T08:15:00Z","v":2300,"vw":24.997778},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-14T08:45:00Z","v":100,"vw":24.99},{"c":25.04,"h":25.04,"l":25.04,"n":2,"o":25.04,"t":"2026-10-14T09:30:00Z","v":500,"vw":25.04},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-14T10:15:00Z","v":181,"vw":25.08},{"c":24.99,"h":24.99,"l":24.99,"n":6,"o":24.99,"t":"2026-10-14T12:30:00Z","v":1001,"vw":24.99},{"c":24.93,"h":24.93,"l":24.92,"n":3,"o":24.92,"t":"2026-10-14T12:45:00Z","v":1186,"vw":24.925784},{"c":24.9,"h":24.9,"l":24.885,"n":4,"o":24.885,"t":"2026-10-14T13:00:00Z","v":800,"vw":24.886875},{"c":24.91,"h":24.91,"l":24.91,"n":3,"o":24.91,"t":"2026-10-14T13:15:00Z","v":750,"vw":24.91},{"c":24.98,"h":25.03,"l":24.92,"n":263,"o":24.93,"t":"2026-10-14T13:30:00Z","v":39664,"vw":24.974153},{"c":24.85,"h":24.98,"l":24.84,"n":287,"o":24.96,"t":"2026-10-14T13:45:00Z","v":28451,"vw":24.925233},{"c":24.835,"h":24.9,"l":24.8,"n":721,"o":24.85,"t":"2026-10-14T14:00:00Z","v":115240,"vw":24.842062},{"c":24.735,"h":24.83,"l":24.695,"n":697,"o":24.83,"t":"2026-10-14T14:15:00Z","v":87002,"vw":24.742652},{"c":24.755,"h":24.76,"l":24.725,"n":373,"o":24.735,"t":"2026-10-14T14:30:00Z","v":36499,"vw":24.744792},{"c":24.78,"h":24.78,"l":24.725,"n":237,"o":24.745,"t":"2026-10-14T14:45:00Z","v":26829,"vw":24.767145},{"c":24.795,"h":24.8,"l":24.77,"n":319,"o":24.77,"t":"2026-10-14T15:00:00Z","v":22455,"vw":24.788807},{"c":24.91,"h":24.915,"l":24.79,"n":492,"o":24.795,"t":"2026-10-14T15:15:00Z","v":51080,"vw":24.854956},{"c":24.95,"h":24.965,"l":24.865,"n":447,"o":24.895,"t":"2026-10-14T15:30:00Z","v":39700,"vw":24.914769},{"c":24.935,"h":24.965,"l":24.935,"n":159,"o":24.9512,"t":"2026-10-14T15:45:00Z","v":8515,"vw":24.953732},{"c":24.915,"h":24.945,"l":24.915,"n":220,"o":24.94,"t":"2026-10-14T16:00:00Z","v":12288,"vw":24.928128},{"c":24.9268,"h":24.9268,"l":24.89,"n":272,"o":24.91,"t":"2026-10-14T16:15:00Z","v":12720,"vw":24.908364},{"c":24.905,"h":24.925,"l":24.9,"n":284,"o":24.92,"t":"2026-10-14T16:30:00Z","v":14389,"vw":24.911374},{"c":24.915,"h":24.925,"l":24.905,"n":210,"o":24.91,"t":"2026-10-14T16:45:00Z","v":7320,"vw":24.909586},{"c":24.895,"h":24.925,"l":24.89,"n":286,"o":24.925,"t":"2026-10-14T17:00:00Z","v":12971,"vw":24.901008},{"c":24.91,"h":24.93,"l":24.895,"n":492,"o":24.895,"t":"2026-10-14T17:15:00Z","v":38802,"vw":24.91257},{"c":24.875,"h":24.905,"l":24.875,"n":258,"o":24.905,"t":"2026-10-14T17:30:00Z","v":27674,"vw":24.896523},{"c":24.83,"h":24.875,"l":24.825,"n":350,"o":24.875,"t":"2026-10-14T17:45:00Z","v":19541,"vw":24.835071},{"c":24.885,"h":24.885,"l":24.815,"n":443,"o":24.83,"t":"2026-10-14T18:00:00Z","v":30042,"vw":24.853589},{"c":24.88,"h":24.895,"l":24.87,"n":517,"o":24.88,"t":"2026-10-14T18:15:00Z","v":44833,"vw":24.884027},{"c":24.88,"h":24.9,"l":24.8708,"n":301,"o":24.885,"t":"2026-10-14T18:30:00Z","v":20850,"vw":24.886171},{"c":24.9,"h":24.9,"l":24.881,"n":295,"o":24.885,"t":"2026-10-14T18:45:00Z","v":14440,"vw":24.889938},{"c":24.905,"h":24.915,"l":24.88,"n":287,"o":24.89,"t":"2026-10-14T19:00:00Z","v":19745,"vw":24.895448},{"c":24.895,"h":24.925,"l":24.89,"n":400,"o":24.9,"t":"2026-10-14T19:15:00Z","v":42733,"vw":24.901073},{"c":24.91,"h":24.915,"l":24.89,"n":410,"o":24.8953,"t":"2026-10-14T19:30:00Z","v":28882,"vw":24.905147},{"c":24.985,"h":25,"l":24.905,"n":1764,"o":24.905,"t":"2026-10-14T19:45:00Z","v":218361,"vw":24.972961},{"c":25,"h":25,"l":25,"n":9,"o":25,"t":"2026-10-14T20:00:00Z","v":69901,"vw":25},{"c":25.11,"h":25.41,"l":25.11,"n":21,"o":25.33,"t":"2026-10-15T08:00:00Z","v":6451,"vw":25.332922},{"c":25.17,"h":25.17,"l":25.17,"n":2,"o":25.17,"t":"2026-10-15T09:30:00Z","v":300,"vw":25.17},{"c":25.21,"h":25.21,"l":25.17,"n":20,"o":25.17,"t":"2026-10-15T11:00:00Z","v":1400,"vw":25.195573},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-15T11:15:00Z","v":600,"vw":25.2},{"c":25.195,"h":25.195,"l":25.17,"n":18,"o":25.18,"t":"2026-10-15T12:00:00Z","v":4650,"vw":25.177056},{"c":25.23,"h":25.23,"l":25.19,"n":6,"o":25.19,"t":"2026-10-15T12:30:00Z","v":3955,"vw":25.200114},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-15T12:45:00Z","v":712,"vw":25.28},{"c":25.33,"h":25.33,"l":25.33,"n":1,"o":25.33,"t":"2026-10-15T13:15:00Z","v":100,"vw":25.33},{"c":25.22,"h":25.4024,"l":25.2,"n":449,"o":25.3,"t":"2026-10-15T13:30:00Z","v":80501,"vw":25.308133},{"c":25.31,"h":25.37,"l":25.22,"n":269,"o":25.22,"t":"2026-10-15T13:45:00Z","v":41233,"vw":25.285762},{"c":25.43,"h":25.45,"l":25.295,"n":635,"o":25.315,"t":"2026-10-15T14:00:00Z","v":96026,"vw":25.391633},{"c":25.37,"h":25.49,"l":25.36,"n":778,"o":25.425,"t":"2026-10-15T14:15:00Z","v":88138,"vw":25.444662},{"c":25.425,"h":25.45,"l":25.36,"n":442,"o":25.36,"t":"2026-10-15T14:30:00Z","v":45978,"vw":25.42392},{"c":25.49,"h":25.515,"l":25.415,"n":508,"o":25.43,"t":"2026-10-15T14:45:00Z","v":73248,"vw":25.473478},{"c":25.535,"h":25.6,"l":25.49,"n":588,"o":25.49,"t":"2026-10-15T15:00:00Z","v":68499,"vw":25.543555},{"c":25.48,"h":25.56,"l":25.45,"n":497,"o":25.52,"t":"2026-10-15T15:15:00Z","v":50277,"vw":25.493534},{"c":25.45,"h":25.485,"l":25.43,"n":540,"o":25.485,"t":"2026-10-15T15:30:00Z","v":69561,"vw":25.450334},{"c":25.445,"h":25.465,"l":25.43,"n":268,"o":25.45,"t":"2026-10-15T15:45:00Z","v":19528,"vw":25.447219},{"c":25.405,"h":25.445,"l":25.405,"n":185,"o":25.44,"t":"2026-10-15T16:00:00Z","v":10363,"vw":25.422927},{"c":25.475,"h":25.475,"l":25.41,"n":318,"o":25.41,"t":"2026-10-15T16:15:00Z","v":14320,"vw":25.446224},{"c":25.45,"h":25.48,"l":25.45,"n":238,"o":25.475,"t":"2026-10-15T16:30:00Z","v":22658,"vw":25.465377},{"c":25.445,"h":25.45,"l":25.425,"n":164,"o":25.445,"t":"2026-10-15T16:45:00Z","v":6890,"vw":25.437857},{"c":25.425,"h":25.445,"l":25.42,"n":203,"o":25.445,"t":"2026-10-15T17:00:00Z","v":14053,"vw":25.430515},{"c":25.45,"h":25.45,"l":25.425,"n":198,"o":25.425,"t":"2026-10-15T17:15:00Z","v":13110,"vw":25.43692},{"c":25.475,"h":25.485,"l":25.445,"n":259,"o":25.445,"t":"2026-10-15T17:30:00Z","v":16901,"vw":25.467472},{"c":25.5,"h":25.51,"l":25.47,"n":534,"o":25.475,"t":"2026-10-15T17:45:00Z","v":27380,"vw":25.483382},{"c":25.49,"h":25.51,"l":25.475,"n":621,"o":25.505,"t":"2026-10-15T18:00:00Z","v":44796,"vw":25.497296},{"c":25.49,"h":25.5,"l":25.4801,"n":232,"o":25.49,"t":"2026-10-15T18:15:00Z","v":14281,"vw":25.489647},{"c":25.46,"h":25.5,"l":25.45,"n":369,"o":25.4891,"t":"2026-10-15T18:30:00Z","v":43423,"vw":25.463994},{"c":25.475,"h":25.48,"l":25.455,"n":498,"o":25.455,"t":"2026-10-15T18:45:00Z","v":35500,"vw":25.463365},{"c":25.495,"h":25.505,"l":25.475,"n":516,"o":25.475,"t":"2026-10-15T19:00:00Z","v":31894,"vw":25.491478},{"c":25.495,"h":25.495,"l":25.49,"n":268,"o":25.495,"t":"2026-10-15T19:15:00Z","v":16655,"vw":25.491731},{"c":25.495,"h":25.505,"l":25.45,"n":801,"o":25.495,"t":"2026-10-15T19:30:00Z","v":48210,"vw":25.480384},{"c":25.49,"h":25.495,"l":25.455,"n":1485,"o":25.485,"t":"2026-10-15T19:45:00Z","v":127506,"vw":25.479169},{"c":25.49,"h":25.49,"l":25.49,"n":12,"o":25.49,"t":"2026-10-15T20:00:00Z","v":79423,"vw":25.49},{"c":25.46,"h":25.61,"l":25.46,"n":8,"o":25.61,"t":"2026-10-16T08:00:00Z","v":1245,"vw":25.552995},{"c":25.8,"h":25.83,"l":25.79,"n":48,"o":25.8,"t":"2026-10-16T10:15:00Z","v":5834,"vw":25.802906},{"c":25.82,"h":25.84,"l":25.82,"n":2,"o":25.84,"t":"2026-10-16T10:45:00Z","v":642,"vw":25.824424},{"c":25.78,"h":25.78,"l":25.75,"n":18,"o":25.78,"t":"2026-10-16T11:00:00Z","v":6127,"vw":25.776696},{"c":25.79,"h":25.79,"l":25.73,"n":25,"o":25.73,"t":"2026-10-16T11:30:00Z","v":8660,"vw":25.76281},{"c":25.77,"h":25.79,"l":25.77,"n":5,"o":25.77,"t":"2026-10-16T11:45:00Z","v":1361,"vw":25.777002},{"c":25.8,"h":25.8,"l":25.8,"n":5,"o":25.8,"t":"2026-10-16T12:00:00Z","v":500,"vw":25.8},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-16T13:00:00Z","v":316,"vw":25.78},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-10-16T13:15:00Z","v":100,"vw":25.82},{"c":25.96,"h":26,"l":25.81,"n":605,"o":25.83,"t":"2026-10-16T13:30:00Z","v":87175,"vw":25.915105},{"c":26.01,"h":26.045,"l":25.93,"n":400,"o":25.96,"t":"2026-10-16T13:45:00Z","v":41708,"vw":25.990889},{"c":25.84,"h":26.025,"l":25.83,"n":406,"o":26.005,"t":"2026-10-16T14:00:00Z","v":39255,"vw":25.940121},{"c":25.88,"h":25.9,"l":25.805,"n":200,"o":25.84,"t":"2026-10-16T14:15:00Z","v":19783,"vw":25.842236},{"c":25.82,"h":25.89,"l":25.82,"n":284,"o":25.885,"t":"2026-10-16T14:30:00Z","v":25355,"vw":25.865566},{"c":25.995,"h":25.995,"l":25.8272,"n":514,"o":25.8272,"t":"2026-10-16T14:45:00Z","v":60317,"vw":25.923656},{"c":26.01,"h":26.03,"l":25.93,"n":678,"o":25.995,"t":"2026-10-16T15:00:00Z","v":65998,"vw":25.999724},{"c":25.93,"h":26.005,"l":25.93,"n":831,"o":26.005,"t":"2026-10-16T15:15:00Z","v":82605,"vw":25.972093},{"c":25.985,"h":26.03,"l":25.915,"n":638,"o":25.935,"t":"2026-10-16T15:30:00Z","v":60084,"vw":25.979208},{"c":25.9703,"h":26.035,"l":25.97,"n":295,"o":26,"t":"2026-10-16T15:45:00Z","v":21610,"vw":26.005862},{"c":25.945,"h":25.975,"l":25.93,"n":271,"o":25.975,"t":"2026-10-16T16:00:00Z","v":18172,"vw":25.952884},{"c":25.93,"h":25.96,"l":25.91,"n":339,"o":25.95,"t":"2026-10-16T16:15:00Z","v":25128,"vw":25.937495},{"c":25.895,"h":25.935,"l":25.865,"n":482,"o":25.935,"t":"2026-10-16T16:30:00Z","v":42506,"vw":25.904765},{"c":25.95,"h":25.95,"l":25.875,"n":645,"o":25.895,"t":"2026-10-16T16:45:00Z","v":54603,"vw":25.905941},{"c":25.865,"h":25.955,"l":25.865,"n":368,"o":25.955,"t":"2026-10-16T17:00:00Z","v":35834,"vw":25.898872},{"c":25.8407,"h":25.865,"l":25.83,"n":407,"o":25.865,"t":"2026-10-16T17:15:00Z","v":41032,"vw":25.847941},{"c":25.905,"h":25.905,"l":25.835,"n":377,"o":25.85,"t":"2026-10-16T17:30:00Z","v":36605,"vw":25.872241},{"c":25.865,"h":25.905,"l":25.865,"n":328,"o":25.905,"t":"2026-10-16T17:45:00Z","v":24868,"vw":25.888986},{"c":25.835,"h":25.865,"l":25.835,"n":476,"o":25.8641,"t":"2026-10-16T18:00:00Z","v":42049,"vw":25.852818},{"c":25.81,"h":25.835,"l":25.79,"n":480,"o":25.835,"t":"2026-10-16T18:15:00Z","v":43241,"vw":25.810752},{"c":25.77,"h":25.825,"l":25.72,"n":1077,"o":25.815,"t":"2026-10-16T18:30:00Z","v":106707,"vw":25.765737},{"c":25.755,"h":25.78,"l":25.73,"n":487,"o":25.775,"t":"2026-10-16T18:45:00Z","v":28802,"vw":25.754024},{"c":25.7699,"h":25.775,"l":25.745,"n":459,"o":25.75,"t":"2026-10-16T19:00:00Z","v":24783,"vw":25.755467},{"c":25.76,"h":25.775,"l":25.7401,"n":435,"o":25.7676,"t":"2026-10-16T19:15:00Z","v":26164,"vw":25.758684},{"c":25.765,"h":25.785,"l":25.75,"n":609,"o":25.77,"t":"2026-10-16T19:30:00Z","v":42920,"vw":25.765036},{"c":25.75,"h":25.765,"l":25.725,"n":1822,"o":25.76,"t":"2026-10-16T19:45:00Z","v":147471,"vw":25.745573},{"c":25.74,"h":25.74,"l":25.74,"n":17,"o":25.74,"t":"2026-10-16T20:00:00Z","v":63795,"vw":25.74},{"c":25.69,"h":25.85,"l":25.69,"n":13,"o":25.83,"t":"2026-10-19T08:00:00Z","v":3821,"vw":25.8028},{"c":25.7,"h":25.73,"l":25.7,"n":16,"o":25.73,"t":"2026-10-19T09:15:00Z","v":1523,"vw":25.713284},{"c":25.49,"h":25.575,"l":25.43,"n":359,"o":25.48,"t":"2026-10-19T13:30:00Z","v":39291,"vw":25.508854},{"c":25.51,"h":25.53,"l":25.4605,"n":167,"o":25.5,"t":"2026-10-19T13:45:00Z","v":17011,"vw":25.489653},{"c":25.58,"h":25.59,"l":25.47,"n":296,"o":25.505,"t":"2026-10-19T14:00:00Z","v":29987,"vw":25.526989},{"c":25.62,"h":25.65,"l":25.585,"n":285,"o":25.59,"t":"2026-10-19T14:15:00Z","v":30111,"vw":25.624725},{"c":25.53,"h":25.625,"l":25.515,"n":312,"o":25.62,"t":"2026-10-19T14:30:00Z","v":17154,"vw":25.575849},{"c":25.52,"h":25.56,"l":25.52,"n":418,"o":25.52,"t":"2026-10-19T14:45:00Z","v":40012,"vw":25.538987},{"c":25.5699,"h":25.57,"l":25.53,"n":270,"o":25.53,"t":"2026-10-19T15:00:00Z","v":15845,"vw":25.544878},{"c":25.65,"h":25.66,"l":25.5601,"n":463,"o":25.5601,"t":"2026-10-19T15:15:00Z","v":28478,"vw":25.610535},{"c":25.64,"h":25.675,"l":25.64,"n":415,"o":25.66,"t":"2026-10-19T15:30:00Z","v":27036,"vw":25.65687},{"c":25.635,"h":25.64,"l":25.6115,"n":222,"o":25.64,"t":"2026-10-19T15:45:00Z","v":10557,"vw":25.628564},{"c":25.595,"h":25.63,"l":25.59,"n":179,"o":25.63,"t":"2026-10-19T16:00:00Z","v":8216,"vw":25.60059},{"c":25.6,"h":25.605,"l":25.575,"n":179,"o":25.6,"t":"2026-10-19T16:15:00Z","v":11353,"vw":25.590669},{"c":25.575,"h":25.5901,"l":25.57,"n":277,"o":25.59,"t":"2026-10-19T16:30:00Z","v":20996,"vw":25.584215},{"c":25.56,"h":25.57,"l":25.56,"n":161,"o":25.57,"t":"2026-10-19T16:45:00Z","v":4844,"vw":25.564876},{"c":25.542,"h":25.562,"l":25.535,"n":263,"o":25.562,"t":"2026-10-19T17:00:00Z","v":18141,"vw":25.545857},{"c":25.552,"h":25.56,"l":25.532,"n":352,"o":25.5405,"t":"2026-10-19T17:15:00Z","v":19399,"vw":25.547437},{"c":25.57,"h":25.57,"l":25.545,"n":230,"o":25.555,"t":"2026-10-19T17:30:00Z","v":11756,"vw":25.554082},{"c":25.585,"h":25.59,"l":25.565,"n":323,"o":25.58,"t":"2026-10-19T17:45:00Z","v":27387,"vw":25.581496},{"c":25.57,"h":25.585,"l":25.56,"n":321,"o":25.585,"t":"2026-10-19T18:00:00Z","v":23106,"vw":25.572063},{"c":25.5699,"h":25.575,"l":25.56,"n":354,"o":25.57,"t":"2026-10-19T18:15:00Z","v":17516,"vw":25.564517},{"c":25.565,"h":25.575,"l":25.56,"n":202,"o":25.57,"t":"2026-10-19T18:30:00Z","v":11343,"vw":25.568347},{"c":25.555,"h":25.58,"l":25.55,"n":230,"o":25.565,"t":"2026-10-19T18:45:00Z","v":10396,"vw":25.568231},{"c":25.55,"h":25.555,"l":25.545,"n":175,"o":25.555,"t":"2026-10-19T19:00:00Z","v":7544,"vw":25.553079},{"c":25.555,"h":25.57,"l":25.5435,"n":348,"o":25.5435,"t":"2026-10-19T19:15:00Z","v":23385,"vw":25.558506},{"c":25.515,"h":25.56,"l":25.42,"n":2849,"o":25.555,"t":"2026-10-19T19:30:00Z","v":449291,"vw":25.491643},{"c":25.49,"h":25.55,"l":25.49,"n":1408,"o":25.51,"t":"2026-10-19T19:45:00Z","v":122805,"vw":25.526408},{"c":25.5,"h":25.5,"l":25.49,"n":20,"o":25.5,"t":"2026-10-19T20:00:00Z","v":54221,"vw":25.499979},{"c":25.82,"h":25.85,"l":25.67,"n":25,"o":25.67,"t":"2026-10-20T08:00:00Z","v":5404,"vw":25.788968},{"c":25.75,"h":25.75,"l":25.75,"n":3,"o":25.75,"t":"2026-10-20T11:00:00Z","v":426,"vw":25.75},{"c":25.8,"h":25.8,"l":25.8,"n":8,"o":25.8,"t":"2026-10-20T11:30:00Z","v":244,"vw":25.8},{"c":25.83,"h":25.83,"l":25.83,"n":1,"o":25.83,"t":"2026-10-20T12:00:00Z","v":900,"vw":25.83},{"c":25.83,"h":25.83,"l":25.83,"n":14,"o":25.83,"t":"2026-10-20T12:45:00Z","v":907,"vw":25.83},{"c":25.88,"h":25.98,"l":25.82,"n":477,"o":25.83,"t":"2026-10-20T13:30:00Z","v":60290,"vw":25.903014},{"c":25.91,"h":25.99,"l":25.9,"n":245,"o":25.92,"t":"2026-10-20T13:45:00Z","v":22894,"vw":25.94364},{"c":25.82,"h":25.92,"l":25.795,"n":270,"o":25.9,"t":"2026-10-20T14:00:00Z","v":20532,"vw":25.851934},{"c":25.92,"h":25.92,"l":25.81,"n":466,"o":25.81,"t":"2026-10-20T14:15:00Z","v":42413,"vw":25.868793},{"c":25.97,"h":25.98,"l":25.92,"n":300,"o":25.94,"t":"2026-10-20T14:30:00Z","v":21312,"vw":25.952554},{"c":26.015,"h":26.015,"l":25.945,"n":317,"o":25.965,"t":"2026-10-20T14:45:00Z","v":32202,"vw":25.975597},{"c":25.93,"h":26.015,"l":25.91,"n":501,"o":26.015,"t":"2026-10-20T15:00:00Z","v":67250,"vw":25.979662},{"c":25.895,"h":25.97,"l":25.895,"n":304,"o":25.93,"t":"2026-10-20T15:15:00Z","v":35742,"vw":25.926738},{"c":25.985,"h":25.99,"l":25.885,"n":480,"o":25.895,"t":"2026-10-20T15:30:00Z","v":57985,"vw":25.936576},{"c":25.975,"h":25.9989,"l":25.96,"n":214,"o":25.99,"t":"2026-10-20T15:45:00Z","v":21975,"vw":25.985652},{"c":25.945,"h":25.99,"l":25.93,"n":556,"o":25.98,"t":"2026-10-20T16:00:00Z","v":46611,"vw":25.953792},{"c":25.945,"h":25.965,"l":25.92,"n":231,"o":25.95,"t":"2026-10-20T16:15:00Z","v":15187,"vw":25.935575},{"c":25.9799,"h":25.985,"l":25.9413,"n":285,"o":25.945,"t":"2026-10-20T16:30:00Z","v":17102,"vw":25.966733},{"c":25.975,"h":25.9888,"l":25.965,"n":268,"o":25.975,"t":"2026-10-20T16:45:00Z","v":14538,"vw":25.976884},{"c":25.965,"h":25.995,"l":25.96,"n":253,"o":25.98,"t":"2026-10-20T17:00:00Z","v":12894,"vw":25.976624},{"c":25.99,"h":25.99,"l":25.955,"n":207,"o":25.96,"t":"2026-10-20T17:15:00Z","v":13025,"vw":25.973116},{"c":26,"h":26.015,"l":25.99,"n":191,"o":25.99,"t":"2026-10-20T17:30:00Z","v":8219,"vw":26.005402},{"c":26.005,"h":26.02,"l":26,"n":230,"o":26.01,"t":"2026-10-20T17:45:00Z","v":11977,"vw":26.013632},{"c":26.015,"h":26.025,"l":26,"n":298,"o":26.005,"t":"2026-10-20T18:00:00Z","v":15191,"vw":26.007886},{"c":26.01,"h":26.02,"l":25.9913,"n":169,"o":26.02,"t":"2026-10-20T18:15:00Z","v":9322,"vw":26.004163},{"c":25.98,"h":26.0088,"l":25.975,"n":287,"o":26,"t":"2026-10-20T18:30:00Z","v":14803,"vw":25.991202},{"c":25.965,"h":25.975,"l":25.945,"n":417,"o":25.975,"t":"2026-10-20T18:45:00Z","v":29475,"vw":25.962209},{"c":25.955,"h":25.975,"l":25.94,"n":477,"o":25.965,"t":"2026-10-20T19:00:00Z","v":34306,"vw":25.962199},{"c":25.955,"h":25.9551,"l":25.94,"n":317,"o":25.95,"t":"2026-10-20T19:15:00Z","v":16229,"vw":25.947868},{"c":25.985,"h":25.985,"l":25.95,"n":376,"o":25.955,"t":"2026-10-20T19:30:00Z","v":20218,"vw":25.966163},{"c":26.01,"h":26.035,"l":25.975,"n":1031,"o":25.98,"t":"2026-10-20T19:45:00Z","v":67195,"vw":26.001132},{"c":26,"h":26,"l":26,"n":15,"o":26,"t":"2026-10-20T20:00:00Z","v":52848,"vw":26},{"c":25.9,"h":25.9,"l":25.9,"n":4,"o":25.9,"t":"2026-10-21T08:15:00Z","v":800,"vw":25.9},{"c":25.95,"h":25.96,"l":25.95,"n":4,"o":25.96,"t":"2026-10-21T09:45:00Z","v":900,"vw":25.952222},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-10-21T10:30:00Z","v":200,"vw":26.01},{"c":26.01,"h":26.01,"l":26.01,"n":3,"o":26.01,"t":"2026-10-21T11:45:00Z","v":452,"vw":26.01},{"c":26.04,"h":26.04,"l":26.04,"n":5,"o":26.04,"t":"2026-10-21T12:30:00Z","v":1100,"vw":26.04},{"c":26.14,"h":26.14,"l":26.1,"n":34,"o":26.1,"t":"2026-10-21T12:45:00Z","v":3716,"vw":26.128825},{"c":26.14,"h":26.14,"l":26.1,"n":16,"o":26.1,"t":"2026-10-21T13:00:00Z","v":3718,"vw":26.113507},{"c":26.1,"h":26.11,"l":26.1,"n":5,"o":26.11,"t":"2026-10-21T13:15:00Z","v":673,"vw":26.102748},{"c":26.27,"h":26.29,"l":26.07,"n":424,"o":26.08,"t":"2026-10-21T13:30:00Z","v":46418,"vw":26.164914},{"c":26.19,"h":26.285,"l":26.185,"n":237,"o":26.28,"t":"2026-10-21T13:45:00Z","v":16597,"vw":26.251358},{"c":26.175,"h":26.185,"l":26.025,"n":647,"o":26.185,"t":"2026-10-21T14:00:00Z","v":70772,"vw":26.100905},{"c":26.18,"h":26.1999,"l":26.15,"n":399,"o":26.17,"t":"2026-10-21T14:15:00Z","v":36191,"vw":26.174041},{"c":26.185,"h":26.26,"l":26.185,"n":479,"o":26.19,"t":"2026-10-21T14:30:00Z","v":34612,"vw":26.214448},{"c":26.175,"h":26.205,"l":26.17,"n":330,"o":26.185,"t":"2026-10-21T14:45:00Z","v":20789,"vw":26.186444},{"c":26.215,"h":26.22,"l":26.165,"n":344,"o":26.17,"t":"2026-10-21T15:00:00Z","v":23333,"vw":26.191491},{"c":26.31,"h":26.315,"l":26.22,"n":615,"o":26.22,"t":"2026-10-21T15:15:00Z","v":78886,"vw":26.265866},{"c":26.2307,"h":26.305,"l":26.2307,"n":446,"o":26.3,"t":"2026-10-21T15:30:00Z","v":41105,"vw":26.2722},{"c":26.255,"h":26.26,"l":26.23,"n":212,"o":26.24,"t":"2026-10-21T15:45:00Z","v":11234,"vw":26.245052},{"c":26.275,"h":26.28,"l":26.25,"n":186,"o":26.255,"t":"2026-10-21T16:00:00Z","v":9615,"vw":26.257598},{"c":26.305,"h":26.305,"l":26.27,"n":262,"o":26.275,"t":"2026-10-21T16:15:00Z","v":13718,"vw":26.291985},{"c":26.29,"h":26.345,"l":26.275,"n":433,"o":26.305,"t":"2026-10-21T16:30:00Z","v":37320,"vw":26.307805},{"c":26.325,"h":26.325,"l":26.3,"n":210,"o":26.3,"t":"2026-10-21T16:45:00Z","v":11574,"vw":26.307491},{"c":26.325,"h":26.335,"l":26.305,"n":206,"o":26.325,"t":"2026-10-21T17:00:00Z","v":8303,"vw":26.320701},{"c":26.33,"h":26.33,"l":26.32,"n":234,"o":26.32,"t":"2026-10-21T17:15:00Z","v":15912,"vw":26.323673},{"c":26.35,"h":26.35,"l":26.321,"n":214,"o":26.325,"t":"2026-10-21T17:30:00Z","v":11029,"vw":26.330875},{"c":26.36,"h":26.375,"l":26.35,"n":493,"o":26.35,"t":"2026-10-21T17:45:00Z","v":23757,"vw":26.36425},{"c":26.375,"h":26.375,"l":26.36,"n":318,"o":26.36,"t":"2026-10-21T18:00:00Z","v":12875,"vw":26.362292},{"c":26.365,"h":26.375,"l":26.355,"n":276,"o":26.375,"t":"2026-10-21T18:15:00Z","v":14989,"vw":26.363717},{"c":26.35,"h":26.365,"l":26.35,"n":235,"o":26.365,"t":"2026-10-21T18:30:00Z","v":10315,"vw":26.356311},{"c":26.225,"h":26.345,"l":26.225,"n":636,"o":26.345,"t":"2026-10-21T18:45:00Z","v":54182,"vw":26.296224},{"c":26.195,"h":26.22,"l":26.15,"n":790,"o":26.22,"t":"2026-10-21T19:00:00Z","v":47577,"vw":26.180915},{"c":26.255,"h":26.255,"l":26.2,"n":419,"o":26.2,"t":"2026-10-21T19:15:00Z","v":27779,"vw":26.220209},{"c":26.295,"h":26.295,"l":26.25,"n":785,"o":26.26,"t":"2026-10-21T19:30:00Z","v":57315,"vw":26.27466},{"c":26.235,"h":26.3,"l":26.235,"n":1501,"o":26.295,"t":"2026-10-21T19:45:00Z","v":125881,"vw":26.26967},{"c":26.23,"h":26.23,"l":26.23,"n":9,"o":26.23,"t":"2026-10-21T20:00:00Z","v":54564,"vw":26.23},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-21T22:15:00Z","v":100,"vw":26.25},{"c":26.49,"h":26.61,"l":26.31,"n":22,"o":26.53,"t":"2026-10-22T08:00:00Z","v":5365,"vw":26.485328},{"c":26.48,"h":26.48,"l":26.48,"n":3,"o":26.48,"t":"2026-10-22T08:15:00Z","v":600,"vw":26.48},{"c":26.49,"h":26.49,"l":26.49,"n":3,"o":26.49,"t":"2026-10-22T08:45:00Z","v":750,"vw":26.49},{"c":26.46,"h":26.46,"l":26.45,"n":4,"o":26.45,"t":"2026-10-22T09:00:00Z","v":1461,"vw":26.458042},{"c":26.53,"h":26.53,"l":26.53,"n":6,"o":26.53,"t":"2026-10-22T09:15:00Z","v":1100,"vw":26.53},{"c":26.45,"h":26.45,"l":26.45,"n":2,"o":26.45,"t":"2026-10-22T10:30:00Z","v":1100,"vw":26.45},{"c":26.43,"h":26.43,"l":26.43,"n":3,"o":26.43,"t":"2026-10-22T10:45:00Z","v":386,"vw":26.43},{"c":26.35,"h":26.36,"l":26.35,"n":2,"o":26.36,"t":"2026-10-22T11:00:00Z","v":800,"vw":26.355},{"c":26.43,"h":26.43,"l":26.39,"n":16,"o":26.39,"t":"2026-10-22T11:45:00Z","v":2711,"vw":26.408803},{"c":26.34,"h":26.34,"l":26.31,"n":4,"o":26.33,"t":"2026-10-22T12:15:00Z","v":2400,"vw":26.32875},{"c":26.43,"h":26.43,"l":26.42,"n":13,"o":26.42,"t":"2026-10-22T12:30:00Z","v":1597,"vw":26.423661},{"c":26.41,"h":26.41,"l":26.41,"n":2,"o":26.41,"t":"2026-10-22T13:00:00Z","v":1800,"vw":26.41},{"c":26.47,"h":26.47,"l":26.3303,"n":395,"o":26.36,"t":"2026-10-22T13:30:00Z","v":54045,"vw":26.401266},{"c":26.5,"h":26.56,"l":26.455,"n":268,"o":26.455,"t":"2026-10-22T13:45:00Z","v":20554,"vw":26.517822},{"c":26.58,"h":26.59,"l":26.5,"n":500,"o":26.5,"t":"2026-10-22T14:00:00Z","v":40918,"vw":26.540145},{"c":26.635,"h":26.655,"l":26.58,"n":746,"o":26.585,"t":"2026-10-22T14:15:00Z","v":74155,"vw":26.620242},{"c":26.635,"h":26.67,"l":26.54,"n":446,"o":26.64,"t":"2026-10-22T14:30:00Z","v":37325,"vw":26.608388},{"c":26.65,"h":26.68,"l":26.59,"n":547,"o":26.63,"t":"2026-10-22T14:45:00Z","v":53145,"vw":26.64867},{"c":26.73,"h":26.75,"l":26.635,"n":778,"o":26.65,"t":"2026-10-22T15:00:00Z","v":73243,"vw":26.685382},{"c":26.805,"h":26.83,"l":26.725,"n":1014,"o":26.725,"t":"2026-10-22T15:15:00Z","v":110661,"vw":26.786668},{"c":26.775,"h":26.805,"l":26.75,"n":1000,"o":26.805,"t":"2026-10-22T15:30:00Z","v":120949,"vw":26.769857},{"c":26.835,"h":26.835,"l":26.77,"n":234,"o":26.78,"t":"2026-10-22T15:45:00Z","v":12855,"vw":26.812873},{"c":26.85,"h":26.87,"l":26.82,"n":305,"o":26.835,"t":"2026-10-22T16:00:00Z","v":14681,"vw":26.840695},{"c":26.8899,"h":26.89,"l":26.85,"n":230,"o":26.855,"t":"2026-10-22T16:15:00Z","v":12427,"vw":26.869218},{"c":26.79,"h":26.895,"l":26.765,"n":540,"o":26.885,"t":"2026-10-22T16:30:00Z","v":29616,"vw":26.826358},{"c":26.835,"h":26.855,"l":26.77,"n":325,"o":26.785,"t":"2026-10-22T16:45:00Z","v":16406,"vw":26.807093},{"c":26.825,"h":26.835,"l":26.785,"n":416,"o":26.83,"t":"2026-10-22T17:00:00Z","v":32530,"vw":26.814713},{"c":26.82,"h":26.835,"l":26.8,"n":478,"o":26.825,"t":"2026-10-22T17:15:00Z","v":36791,"vw":26.818287},{"c":26.845,"h":26.85,"l":26.815,"n":522,"o":26.815,"t":"2026-10-22T17:30:00Z","v":27789,"vw":26.832134},{"c":26.845,"h":26.85,"l":26.825,"n":366,"o":26.845,"t":"2026-10-22T17:45:00Z","v":18003,"vw":26.838077},{"c":26.825,"h":26.845,"l":26.805,"n":324,"o":26.845,"t":"2026-10-22T18:00:00Z","v":16716,"vw":26.82154},{"c":26.84,"h":26.85,"l":26.825,"n":448,"o":26.825,"t":"2026-10-22T18:15:00Z","v":21921,"vw":26.837429},{"c":26.825,"h":26.835,"l":26.8139,"n":390,"o":26.835,"t":"2026-10-22T18:30:00Z","v":19073,"vw":26.822032},{"c":26.825,"h":26.84,"l":26.805,"n":585,"o":26.825,"t":"2026-10-22T18:45:00Z","v":26864,"vw":26.819123},{"c":26.845,"h":26.8688,"l":26.8099,"n":692,"o":26.825,"t":"2026-10-22T19:00:00Z","v":27517,"vw":26.838509},{"c":26.87,"h":26.87,"l":26.84,"n":369,"o":26.845,"t":"2026-10-22T19:15:00Z","v":21310,"vw":26.852087},{"c":26.835,"h":26.86,"l":26.825,"n":552,"o":26.86,"t":"2026-10-22T19:30:00Z","v":44147,"vw":26.845376},{"c":26.92,"h":26.925,"l":26.825,"n":1794,"o":26.84,"t":"2026-10-22T19:45:00Z","v":139318,"vw":26.890131},{"c":26.92,"h":26.92,"l":26.92,"n":14,"o":26.92,"t":"2026-10-22T20:00:00Z","v":66152,"vw":26.92},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-10-22T20:30:00Z","v":500,"vw":26.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12585395532437516,"strike":30.99146044675625,"iv":0.3660892980341131,"gamma":0.063299602676192,"theta":-0.008737082747062055,"vega":0.013279058168874761,"rho":0.0019070181000092864,"breakevenPct":15.591806842795771},{"delta":0.15,"premium":0.20491778680413975,"strike":30.200822131958603,"iv":0.36195110183466084,"gamma":0.08443229591686824,"theta":-0.011418834942387369,"vega":0.017601978289389305,"rho":0.0028752821083553254,"breakevenPct":12.948513814126082},{"delta":0.2,"premium":0.28953287197231836,"strike":29.569780853517877,"iv":0.3556943483275663,"gamma":0.10274959630911189,"theta":-0.013433679354094579,"vega":0.02102318339100346,"rho":0.0038438808021420898,"breakevenPct":10.918698831687202},{"delta":0.25,"premium":0.3761538461538461,"strike":28.994871794871795,"iv":0.3487097435897436,"gamma":0.12005333333333333,"theta":-0.01521076923076923,"vega":0.024123076923076924,"rho":0.004812600746322766,"breakevenPct":9.104850078104157},{"delta":0.3,"premium":0.47230769230769226,"strike":28.56752136752137,"iv":0.34118837606837604,"gamma":0.1328311111111111,"theta":-0.016108205128205128,"vega":0.026046153846153844,"rho":0.0057819213808085485,"breakevenPct":7.874550742307052},{"delta":0.35,"premium":0.5684615384615384,"strike":28.14017094017094,"iv":0.33366700854700854,"gamma":0.14560888888888887,"theta":-0.017005641025641026,"vega":0.027969230769230767,"rho":0.006751242015294331,"breakevenPct":6.644251406509948},{"delta":0.4,"premium":0.7035691109669047,"strike":27.781959766385462,"iv":0.33630214146658016,"gamma":0.1494293316028553,"theta":-0.017866904607397795,"vega":0.02894886437378326,"rho":0.007706121005204191,"breakevenPct":5.815486171442673},{"delta":0.45,"premium":0.8576898118105127,"strike":27.4574951330305,"iv":0.3438946138870863,"gamma":0.14887774172615184,"theta":-0.0187105126541207,"vega":0.029468007787151203,"rho":0.008653951097166277,"breakevenPct":5.182707818874483},{"delta":0.5,"premium":1.0118105126541208,"strike":27.133030499675534,"iv":0.3514870863075925,"gamma":0.14832615184944842,"theta":-0.01955412070084361,"vega":0.029987151200519147,"rho":0.009601781189128362,"breakevenPct":4.549929466306292},{"delta":0.55,"premium":1.1936188811188813,"strike":26.793706293706293,"iv":0.35622972027972033,"gamma":0.14492307692307693,"theta":-0.019734965034965034,"vega":0.029684265734265733,"rho":0.010532548498651807,"breakevenPct":3.9648037697814713},{"delta":0.6,"premium":1.394667832167832,"strike":26.444055944055943,"iv":0.35899195804195805,"gamma":0.13953846153846156,"theta":-0.019455244755244756,"vega":0.02881013986013986,"rho":0.0114514586203789,"breakevenPct":3.412792630846112},{"delta":0.65,"premium":1.5957167832167833,"strike":26.094405594405593,"iv":0.3617541958041958,"gamma":0.13415384615384615,"theta":-0.019175524475524473,"vega":0.027936013986013985,"rho":0.012370368742105996,"breakevenPct":2.8607814919107515},{"delta":0.7,"premium":1.8555510860820592,"strike":25.706355591311343,"iv":0.363586484312148,"gamma":0.12438986323411104,"theta":-0.018160337892196298,"vega":0.026026226870474657,"rho":0.013250452627600011,"breakevenPct":2.384497315725857},{"delta":0.75,"premium":2.137127916331456,"strike":25.30410297666935,"iv":0.36507481898632343,"gamma":0.11300611423974255,"theta":-0.016873129525341913,"vega":0.023733386967015282,"rho":0.014116176124350288,"breakevenPct":1.936221742202092},{"delta":0.8,"premium":2.461709211986682,"strike":24.8645948945616,"iv":0.3675675915649279,"gamma":0.09986392896781351,"theta":-0.015399001109877911,"vega":0.02110632630410654,"rho":0.01495096147358775,"breakevenPct":1.5093020302684959},{"delta":0.85,"premium":2.919533851276359,"strike":24.309655937846838,"iv":0.373172475027747,"gamma":0.08127347391786904,"theta":-0.013345726970033297,"vega":0.017443729189789123,"rho":0.0156898892838101,"breakevenPct":1.1485504796552588},{"delta":0.9,"premium":3.6026673640167366,"strike":23.53765690376569,"iv":0.3921583682008369,"gamma":0.0589715481171548,"theta":-0.011090376569037656,"vega":0.013226987447698742,"rho":0.016254956382658736,"breakevenPct":0.8184408164280315}],"put":[{"delta":0.1,"premium":0.55,"strike":18.054052051407233,"iv":1.3052716980427312,"gamma":0.017778244748607064,"theta":-0.029627156514033973,"vega":0.013283627532138504,"rho":-0.0026057208592124076,"breakevenPct":34.97751838258829},{"delta":0.15,"premium":0.26103603603603603,"strike":24.05518018018018,"iv":0.41837027027027024,"gamma":0.07318986486486487,"theta":-0.012204166666666667,"vega":0.01763108108108108,"rho":-0.003525508962581407,"breakevenPct":11.61164879589843},{"delta":0.2,"premium":0.37364864864864866,"strike":24.618243243243242,"iv":0.41296486486486483,"gamma":0.08839256756756757,"theta":-0.0142875,"vega":0.02100945945945946,"rho":-0.004709868015962104,"breakevenPct":9.938355889321718},{"delta":0.25,"premium":0.48995938628158847,"strike":25.145306859205775,"iv":0.40646651624548735,"gamma":0.10244891696750902,"theta":-0.01599061371841155,"vega":0.023968411552346573,"rho":-0.005895279900321193,"breakevenPct":8.412527960905697},{"delta":0.3,"premium":0.6140568592057761,"strike":25.596570397111915,"iv":0.39766687725631766,"gamma":0.11409151624548736,"theta":-0.016893140794223827,"vega":0.026044223826714803,"rho":-0.0070829086151254685,"breakevenPct":7.197200825014358},{"delta":0.35,"premium":0.7418979744936233,"strike":26.039759939984997,"iv":0.38944216054013503,"gamma":0.12503278319579894,"theta":-0.017723855963991,"vega":0.02799144786196549,"rho":-0.00827240971508868,"breakevenPct":6.0257727879221035},{"delta":0.4,"premium":0.9013128282070518,"strike":26.414853713428357,"iv":0.3860663165791448,"gamma":0.13005903975994,"theta":-0.017948912228057015,"vega":0.028854163540885224,"rho":-0.009477702440826337,"breakevenPct":5.224588093531562},{"delta":0.45,"premium":1.06072768192048,"strike":26.789947486871718,"iv":0.38269047261815453,"gamma":0.135085296324081,"theta":-0.018173968492123032,"vega":0.029716879219804954,"rho":-0.01068299516656399,"breakevenPct":4.423403399141021},{"delta":0.5,"premium":1.2501517450682853,"strike":27.16691957511381,"iv":0.3816012139605463,"gamma":0.1367649468892261,"theta":-0.018149772382397573,"vega":0.03001638846737481,"rho":-0.011905756468223021,"breakevenPct":3.7267168274683393},{"delta":0.55,"premium":1.4777693474962066,"strike":27.546282245827012,"iv":0.38342215477996966,"gamma":0.13418528072837632,"theta":-0.01780834597875569,"vega":0.02959908952959029,"rho":-0.013150750502872897,"breakevenPct":3.1630278665274765},{"delta":0.6,"premium":1.7053869499241272,"strike":27.92564491654021,"iv":0.385243095599393,"gamma":0.13160561456752656,"theta":-0.017466919575113808,"vega":0.029181790591805767,"rho":-0.014395744537522768,"breakevenPct":2.599338905586615},{"delta":0.65,"premium":1.988676844783715,"strike":28.340966921119595,"iv":0.3848157760814249,"gamma":0.12533765903307886,"theta":-0.01634300254452926,"vega":0.02777022900763359,"rho":-0.01567795151802077,"breakevenPct":2.108877873938052},{"delta":0.7,"premium":2.2855385920271414,"strike":28.765055131467346,"iv":0.3838403731976251,"gamma":0.11817056827820187,"theta":-0.01502832909245123,"vega":0.026116284987277357,"rho":-0.016969230311188216,"breakevenPct":1.636268427042339},{"delta":0.75,"premium":2.7670616113744075,"strike":29.352290679304897,"iv":0.3993644549763033,"gamma":0.10507567140600317,"theta":-0.014018167456556083,"vega":0.02400221169036335,"rho":-0.01839561136185326,"breakevenPct":1.243577013631174},{"delta":0.8,"premium":4.81134020618557,"strike":31.39175257731959,"iv":0.5661268041237116,"gamma":0.07020721649484532,"theta":-0.01772164948453609,"vega":0.021243298969072164,"rho":-0.021022019699739363,"breakevenPct":1.261469646604688},{"delta":0.85,"premium":4.717612524461842,"strike":31.450097847358123,"iv":0.4938420743639925,"gamma":0.06394657534246573,"theta":-0.012370645792563617,"vega":0.017655185909980435,"rho":-0.02200293345953542,"breakevenPct":0.6965626935502218}]},"raw":{"call":[{"delta":0.1,"premium":0.12585395532437516,"strike":30.99146044675625,"iv":0.3660892980341131,"gamma":0.063299602676192,"theta":-0.008737082747062055,"vega":0.013279058168874761,"rho":0.0019070181000092864,"breakevenPct":15.591806842795771},{"delta":0.15,"premium":0.20491778680413975,"strike":30.200822131958603,"iv":0.36195110183466084,"gamma":0.08443229591686824,"theta":-0.011418834942387369,"vega":0.017601978289389305,"rho":0.0028752821083553254,"breakevenPct":12.948513814126082},{"delta":0.2,"premium":0.28953287197231836,"strike":29.569780853517877,"iv":0.3556943483275663,"gamma":0.10274959630911189,"theta":-0.013433679354094579,"vega":0.02102318339100346,"rho":0.0038438808021420898,"breakevenPct":10.918698831687202},{"delta":0.25,"premium":0.3761538461538461,"strike":28.994871794871795,"iv":0.3487097435897436,"gamma":0.12005333333333333,"theta":-0.01521076923076923,"vega":0.024123076923076924,"rho":0.004812600746322766,"breakevenPct":9.104850078104157},{"delta":0.3,"premium":0.47230769230769226,"strike":28.56752136752137,"iv":0.34118837606837604,"gamma":0.1328311111111111,"theta":-0.016108205128205128,"vega":0.026046153846153844,"rho":0.0057819213808085485,"breakevenPct":7.874550742307052},{"delta":0.35,"premium":0.5684615384615384,"strike":28.14017094017094,"iv":0.33366700854700854,"gamma":0.14560888888888887,"theta":-0.017005641025641026,"vega":0.027969230769230767,"rho":0.006751242015294331,"breakevenPct":6.644251406509948},{"delta":0.4,"premium":0.7035691109669047,"strike":27.781959766385462,"iv":0.33630214146658016,"gamma":0.1494293316028553,"theta":-0.017866904607397795,"vega":0.02894886437378326,"rho":0.007706121005204191,"breakevenPct":5.815486171442673},{"delta":0.45,"premium":0.8576898118105127,"strike":27.4574951330305,"iv":0.3438946138870863,"gamma":0.14887774172615184,"theta":-0.0187105126541207,"vega":0.029468007787151203,"rho":0.008653951097166277,"breakevenPct":5.182707818874483},{"delta":0.5,"premium":1.0118105126541208,"strike":27.133030499675534,"iv":0.3514870863075925,"gamma":0.14832615184944842,"theta":-0.01955412070084361,"vega":0.029987151200519147,"rho":0.009601781189128362,"breakevenPct":4.549929466306292},{"delta":0.55,"premium":1.1936188811188813,"strike":26.793706293706293,"iv":0.35622972027972033,"gamma":0.14492307692307693,"theta":-0.019734965034965034,"vega":0.029684265734265733,"rho":0.010532548498651807,"breakevenPct":3.9648037697814713},{"delta":0.6,"premium":1.394667832167832,"strike":26.444055944055943,"iv":0.35899195804195805,"gamma":0.13953846153846156,"theta":-0.019455244755244756,"vega":0.02881013986013986,"rho":0.0114514586203789,"breakevenPct":3.412792630846112},{"delta":0.65,"premium":1.5957167832167833,"strike":26.094405594405593,"iv":0.3617541958041958,"gamma":0.13415384615384615,"theta":-0.019175524475524473,"vega":0.027936013986013985,"rho":0.012370368742105996,"breakevenPct":2.8607814919107515},{"delta":0.7,"premium":1.8555510860820592,"strike":25.706355591311343,"iv":0.363586484312148,"gamma":0.12438986323411104,"theta":-0.018160337892196298,"vega":0.026026226870474657,"rho":0.013250452627600011,"breakevenPct":2.384497315725857},{"delta":0.75,"premium":2.137127916331456,"strike":25.30410297666935,"iv":0.36507481898632343,"gamma":0.11300611423974255,"theta":-0.016873129525341913,"vega":0.023733386967015282,"rho":0.014116176124350288,"breakevenPct":1.936221742202092},{"delta":0.8,"premium":2.461709211986682,"strike":24.8645948945616,"iv":0.3675675915649279,"gamma":0.09986392896781351,"theta":-0.015399001109877911,"vega":0.02110632630410654,"rho":0.01495096147358775,"breakevenPct":1.5093020302684959},{"delta":0.85,"premium":2.919533851276359,"strike":24.309655937846838,"iv":0.373172475027747,"gamma":0.08127347391786904,"theta":-0.013345726970033297,"vega":0.017443729189789123,"rho":0.0156898892838101,"breakevenPct":1.1485504796552588},{"delta":0.9,"premium":3.6026673640167366,"strike":23.53765690376569,"iv":0.3921583682008369,"gamma":0.0589715481171548,"theta":-0.011090376569037656,"vega":0.013226987447698742,"rho":0.016254956382658736,"breakevenPct":0.8184408164280315}],"put":[{"delta":0.1,"premium":0.55,"strike":18.054052051407233,"iv":1.3052716980427312,"gamma":0.017778244748607064,"theta":-0.029627156514033973,"vega":0.013283627532138504,"rho":-0.0026057208592124076,"breakevenPct":34.97751838258829},{"delta":0.15,"premium":0.26103603603603603,"strike":24.05518018018018,"iv":0.41837027027027024,"gamma":0.07318986486486487,"theta":-0.012204166666666667,"vega":0.01763108108108108,"rho":-0.003525508962581407,"breakevenPct":11.61164879589843},{"delta":0.2,"premium":0.37364864864864866,"strike":24.618243243243242,"iv":0.41296486486486483,"gamma":0.08839256756756757,"theta":-0.0142875,"vega":0.02100945945945946,"rho":-0.004709868015962104,"breakevenPct":9.938355889321718},{"delta":0.25,"premium":0.48995938628158847,"strike":25.145306859205775,"iv":0.40646651624548735,"gamma":0.10244891696750902,"theta":-0.01599061371841155,"vega":0.023968411552346573,"rho":-0.005895279900321193,"breakevenPct":8.412527960905697},{"delta":0.3,"premium":0.6140568592057761,"strike":25.596570397111915,"iv":0.39766687725631766,"gamma":0.11409151624548736,"theta":-0.016893140794223827,"vega":0.026044223826714803,"rho":-0.0070829086151254685,"breakevenPct":7.197200825014358},{"delta":0.35,"premium":0.7418979744936233,"strike":26.039759939984997,"iv":0.38944216054013503,"gamma":0.12503278319579894,"theta":-0.017723855963991,"vega":0.02799144786196549,"rho":-0.00827240971508868,"breakevenPct":6.0257727879221035},{"delta":0.4,"premium":0.9013128282070518,"strike":26.414853713428357,"iv":0.3860663165791448,"gamma":0.13005903975994,"theta":-0.017948912228057015,"vega":0.028854163540885224,"rho":-0.009477702440826337,"breakevenPct":5.224588093531562},{"delta":0.45,"premium":1.06072768192048,"strike":26.789947486871718,"iv":0.38269047261815453,"gamma":0.135085296324081,"theta":-0.018173968492123032,"vega":0.029716879219804954,"rho":-0.01068299516656399,"breakevenPct":4.423403399141021},{"delta":0.5,"premium":1.2501517450682853,"strike":27.16691957511381,"iv":0.3816012139605463,"gamma":0.1367649468892261,"theta":-0.018149772382397573,"vega":0.03001638846737481,"rho":-0.011905756468223021,"breakevenPct":3.7267168274683393},{"delta":0.55,"premium":1.4777693474962066,"strike":27.546282245827012,"iv":0.38342215477996966,"gamma":0.13418528072837632,"theta":-0.01780834597875569,"vega":0.02959908952959029,"rho":-0.013150750502872897,"breakevenPct":3.1630278665274765},{"delta":0.6,"premium":1.7053869499241272,"strike":27.92564491654021,"iv":0.385243095599393,"gamma":0.13160561456752656,"theta":-0.017466919575113808,"vega":0.029181790591805767,"rho":-0.014395744537522768,"breakevenPct":2.599338905586615},{"delta":0.65,"premium":1.988676844783715,"strike":28.340966921119595,"iv":0.3848157760814249,"gamma":0.12533765903307886,"theta":-0.01634300254452926,"vega":0.02777022900763359,"rho":-0.01567795151802077,"breakevenPct":2.108877873938052},{"delta":0.7,"premium":2.2855385920271414,"strike":28.765055131467346,"iv":0.3838403731976251,"gamma":0.11817056827820187,"theta":-0.01502832909245123,"vega":0.026116284987277357,"rho":-0.016969230311188216,"breakevenPct":1.636268427042339},{"delta":0.75,"premium":2.7670616113744075,"strike":29.352290679304897,"iv":0.3993644549763033,"gamma":0.10507567140600317,"theta":-0.014018167456556083,"vega":0.02400221169036335,"rho":-0.01839561136185326,"breakevenPct":1.243577013631174},{"delta":0.8,"premium":4.81134020618557,"strike":31.39175257731959,"iv":0.5661268041237116,"gamma":0.07020721649484532,"theta":-0.01772164948453609,"vega":0.021243298969072164,"rho":-0.021022019699739363,"breakevenPct":1.261469646604688},{"delta":0.85,"premium":4.717612524461842,"strike":31.450097847358123,"iv":0.4938420743639925,"gamma":0.06394657534246573,"theta":-0.012370645792563617,"vega":0.017655185909980435,"rho":-0.02200293345953542,"breakevenPct":0.6965626935502218}]}},"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"}}