{"symbol":"VKTX","url":"https://intraalpha.com/companies/VKTX","capturedAt":"2026-10-21T17:49:02.193Z","state":"ready","quote":{"symbol":"VKTX","last_price":26.7,"prev_close":26.71,"regular_close":26.7,"change":-0.01,"change_pct":-0.0374,"regular_change":-0.01,"regular_change_pct":-0.0374,"extended_change":0,"extended_change_pct":0,"bid":26.69,"ask":26.72,"bid_size":200,"ask_size":300,"volume":1885146,"vwap":26.773908,"open":26.83,"high":27.29,"low":26.34,"close":26.7,"trade_count":21502,"last_trade_at":"2026-10-21T17:48:49.088791856Z","last_quote_at":"2026-10-21T17:48:59.259859811Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:54.763623498-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"VKTX","fetched_at":"2026-10-21T17:49:01.089725+00:00","name":"Viking Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Viking Therapeutics, Inc., a clinical-stage biopharmaceutical company, is focused on developing new therapies for metabolic and endocrine disorders. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3185489000,"ebitda":null,"pe_ratio":null,"peg_ratio":-0.03,"book_value":3.5,"dividend_per_share":null,"dividend_yield":null,"eps":-4.67,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.519,"return_on_equity_ttm":-0.888,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":94.5,"analyst_number":5,"beta":0.648,"fifty_two_week_high":43.15,"fifty_two_week_low":24.94,"fifty_day_ma":31.99,"two_hundred_day_ma":32.71,"shares_outstanding":127165000,"forward_pe":null,"price_to_sales":null,"price_to_book":11.9,"ev_to_revenue":null,"ev_to_ebitda":-71.64},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:01.089725+00:00"},"optionObservedAt":"2026-10-21T17:35:23.883Z","bars":[{"c":26.92,"h":27.0875,"l":26.92,"n":43,"o":27.01,"t":"2026-10-14T08:00:00Z","v":3447,"vw":26.991123},{"c":26.92,"h":26.93,"l":26.92,"n":5,"o":26.93,"t":"2026-10-14T08:25:00Z","v":6774,"vw":26.920371},{"c":26.96,"h":26.96,"l":26.96,"n":2,"o":26.96,"t":"2026-10-14T08:30:00Z","v":201,"vw":26.96},{"c":26.97,"h":27,"l":26.97,"n":4,"o":27,"t":"2026-10-14T08:45:00Z","v":400,"vw":26.985},{"c":26.93,"h":26.93,"l":26.93,"n":5,"o":26.93,"t":"2026-10-14T08:55:00Z","v":204,"vw":26.93},{"c":26.87,"h":26.96,"l":26.87,"n":2,"o":26.96,"t":"2026-10-14T09:15:00Z","v":350,"vw":26.921429},{"c":26.92,"h":26.92,"l":26.92,"n":2,"o":26.92,"t":"2026-10-14T09:25:00Z","v":121,"vw":26.92},{"c":26.8,"h":26.8,"l":26.79,"n":3,"o":26.79,"t":"2026-10-14T10:10:00Z","v":474,"vw":26.792175},{"c":26.8,"h":26.8,"l":26.8,"n":4,"o":26.8,"t":"2026-10-14T10:25:00Z","v":511,"vw":26.8},{"c":26.77,"h":26.77,"l":26.77,"n":6,"o":26.77,"t":"2026-10-14T10:40:00Z","v":379,"vw":26.77},{"c":26.9359,"h":26.9359,"l":26.92,"n":9,"o":26.92,"t":"2026-10-14T11:00:00Z","v":443,"vw":26.931823},{"c":26.8,"h":26.8,"l":26.76,"n":3,"o":26.76,"t":"2026-10-14T11:05:00Z","v":1185,"vw":26.793784},{"c":26.84,"h":26.84,"l":26.78,"n":6,"o":26.8,"t":"2026-10-14T11:15:00Z","v":722,"vw":26.805714},{"c":26.8,"h":26.88,"l":26.8,"n":4,"o":26.854,"t":"2026-10-14T11:20:00Z","v":2525,"vw":26.845941},{"c":26.85,"h":26.88,"l":26.85,"n":4,"o":26.88,"t":"2026-10-14T11:25:00Z","v":1320,"vw":26.859098},{"c":26.81,"h":26.81,"l":26.81,"n":5,"o":26.81,"t":"2026-10-14T11:30:00Z","v":2435,"vw":26.81},{"c":26.82,"h":26.82,"l":26.8,"n":4,"o":26.8,"t":"2026-10-14T11:35:00Z","v":2317,"vw":26.80419},{"c":26.7501,"h":26.8,"l":26.7501,"n":4,"o":26.8,"t":"2026-10-14T11:40:00Z","v":1509,"vw":26.7584},{"c":26.7944,"h":26.8,"l":26.7944,"n":5,"o":26.8,"t":"2026-10-14T11:45:00Z","v":425,"vw":26.798363},{"c":26.75,"h":26.76,"l":26.75,"n":9,"o":26.76,"t":"2026-10-14T11:50:00Z","v":1147,"vw":26.755208},{"c":26.75,"h":26.7655,"l":26.75,"n":4,"o":26.7655,"t":"2026-10-14T11:55:00Z","v":2648,"vw":26.764614},{"c":26.85,"h":26.85,"l":26.84,"n":3,"o":26.84,"t":"2026-10-14T12:15:00Z","v":500,"vw":26.844792},{"c":26.81,"h":26.81,"l":26.81,"n":1,"o":26.81,"t":"2026-10-14T12:20:00Z","v":100,"vw":26.81},{"c":26.71,"h":26.73,"l":26.71,"n":11,"o":26.73,"t":"2026-10-14T12:30:00Z","v":535,"vw":26.72},{"c":26.61,"h":26.6257,"l":26.61,"n":46,"o":26.6257,"t":"2026-10-14T12:35:00Z","v":580,"vw":26.620467},{"c":26.6583,"h":26.6583,"l":26.5,"n":72,"o":26.57,"t":"2026-10-14T12:40:00Z","v":34241,"vw":26.508408},{"c":26.55,"h":26.6253,"l":26.44,"n":12,"o":26.6,"t":"2026-10-14T12:45:00Z","v":2520,"vw":26.556939},{"c":26.54,"h":26.54,"l":26.4724,"n":23,"o":26.498,"t":"2026-10-14T12:50:00Z","v":1126,"vw":26.498789},{"c":26.51,"h":26.54,"l":26.488,"n":12,"o":26.488,"t":"2026-10-14T12:55:00Z","v":894,"vw":26.511733},{"c":26.4817,"h":26.51,"l":26.46,"n":9,"o":26.5,"t":"2026-10-14T13:00:00Z","v":2720,"vw":26.480287},{"c":26.4865,"h":26.5,"l":26.4865,"n":9,"o":26.5,"t":"2026-10-14T13:05:00Z","v":526,"vw":26.494231},{"c":26.83,"h":26.83,"l":26.7727,"n":2,"o":26.7727,"t":"2026-10-14T13:10:00Z","v":610,"vw":26.792426},{"c":26.45,"h":26.59,"l":26.45,"n":5,"o":26.59,"t":"2026-10-14T13:15:00Z","v":1300,"vw":26.519685},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-14T13:20:00Z","v":250,"vw":26.67},{"c":26.65,"h":26.65,"l":26.65,"n":3,"o":26.65,"t":"2026-10-14T13:25:00Z","v":748,"vw":26.65},{"c":26.28,"h":26.66,"l":26.28,"n":594,"o":26.51,"t":"2026-10-14T13:30:00Z","v":83842,"vw":26.456062},{"c":26.55,"h":26.6,"l":26.28,"n":592,"o":26.29,"t":"2026-10-14T13:35:00Z","v":61958,"vw":26.447944},{"c":26.57,"h":26.61,"l":26.43,"n":581,"o":26.545,"t":"2026-10-14T13:40:00Z","v":80346,"vw":26.514157},{"c":26.7178,"h":26.73,"l":26.57,"n":607,"o":26.57,"t":"2026-10-14T13:45:00Z","v":71814,"vw":26.664654},{"c":26.665,"h":26.84,"l":26.6301,"n":660,"o":26.74,"t":"2026-10-14T13:50:00Z","v":74053,"vw":26.764571},{"c":26.58,"h":26.76,"l":26.55,"n":1108,"o":26.645,"t":"2026-10-14T13:55:00Z","v":116965,"vw":26.701701},{"c":26.78,"h":26.78,"l":26.56,"n":651,"o":26.575,"t":"2026-10-14T14:00:00Z","v":52978,"vw":26.70946},{"c":26.81,"h":26.885,"l":26.71,"n":833,"o":26.787,"t":"2026-10-14T14:05:00Z","v":119418,"vw":26.793154},{"c":26.605,"h":26.81,"l":26.59,"n":574,"o":26.81,"t":"2026-10-14T14:10:00Z","v":64557,"vw":26.711052},{"c":26.645,"h":26.79,"l":26.6,"n":437,"o":26.6,"t":"2026-10-14T14:15:00Z","v":41776,"vw":26.685452},{"c":26.52,"h":26.64,"l":26.48,"n":654,"o":26.64,"t":"2026-10-14T14:20:00Z","v":85485,"vw":26.573969},{"c":26.06,"h":26.515,"l":26.04,"n":2980,"o":26.515,"t":"2026-10-14T14:25:00Z","v":443166,"vw":26.198446},{"c":26.16,"h":26.189,"l":25.98,"n":2882,"o":26.06,"t":"2026-10-14T14:30:00Z","v":367852,"vw":26.044346},{"c":26.11,"h":26.22,"l":26.11,"n":566,"o":26.155,"t":"2026-10-14T14:35:00Z","v":64183,"vw":26.14878},{"c":26.2,"h":26.22,"l":26.07,"n":590,"o":26.1,"t":"2026-10-14T14:40:00Z","v":52169,"vw":26.122247},{"c":26.13,"h":26.24,"l":26.12,"n":506,"o":26.21,"t":"2026-10-14T14:45:00Z","v":35402,"vw":26.18998},{"c":26.14,"h":26.14,"l":26.045,"n":474,"o":26.11,"t":"2026-10-14T14:50:00Z","v":37666,"vw":26.083656},{"c":26.0097,"h":26.14,"l":26.005,"n":502,"o":26.13,"t":"2026-10-14T14:55:00Z","v":33810,"vw":26.087439},{"c":26.03,"h":26.09,"l":25.97,"n":689,"o":26,"t":"2026-10-14T15:00:00Z","v":65590,"vw":26.031283},{"c":26.04,"h":26.04,"l":25.95,"n":562,"o":26.04,"t":"2026-10-14T15:05:00Z","v":48030,"vw":26.005392},{"c":25.94,"h":26.04,"l":25.91,"n":584,"o":26.04,"t":"2026-10-14T15:10:00Z","v":61847,"vw":25.956407},{"c":25.92,"h":25.99,"l":25.91,"n":550,"o":25.945,"t":"2026-10-14T15:15:00Z","v":49448,"vw":25.942944},{"c":25.93,"h":25.965,"l":25.9,"n":532,"o":25.92,"t":"2026-10-14T15:20:00Z","v":63756,"vw":25.925014},{"c":25.955,"h":25.97,"l":25.875,"n":552,"o":25.93,"t":"2026-10-14T15:25:00Z","v":50541,"vw":25.904263},{"c":25.995,"h":26.03,"l":25.94,"n":516,"o":25.955,"t":"2026-10-14T15:30:00Z","v":60914,"vw":25.984688},{"c":26.11,"h":26.12,"l":25.995,"n":543,"o":25.995,"t":"2026-10-14T15:35:00Z","v":46525,"vw":26.056084},{"c":25.98,"h":26.11,"l":25.96,"n":488,"o":26.11,"t":"2026-10-14T15:40:00Z","v":31915,"vw":26.030217},{"c":25.985,"h":25.99,"l":25.945,"n":425,"o":25.97,"t":"2026-10-14T15:45:00Z","v":26540,"vw":25.970494},{"c":26.065,"h":26.065,"l":25.985,"n":410,"o":25.985,"t":"2026-10-14T15:50:00Z","v":31791,"vw":26.005419},{"c":25.945,"h":26.0883,"l":25.94,"n":500,"o":26.05,"t":"2026-10-14T15:55:00Z","v":41237,"vw":26.018469},{"c":25.935,"h":25.97,"l":25.9,"n":467,"o":25.96,"t":"2026-10-14T16:00:00Z","v":55108,"vw":25.938085},{"c":25.89,"h":25.96,"l":25.8872,"n":354,"o":25.9499,"t":"2026-10-14T16:05:00Z","v":38078,"vw":25.923642},{"c":25.83,"h":25.8997,"l":25.81,"n":937,"o":25.8997,"t":"2026-10-14T16:10:00Z","v":98011,"vw":25.849702},{"c":25.88,"h":25.885,"l":25.8,"n":606,"o":25.83,"t":"2026-10-14T16:15:00Z","v":77566,"vw":25.827397},{"c":25.8462,"h":25.88,"l":25.825,"n":439,"o":25.87,"t":"2026-10-14T16:20:00Z","v":43673,"vw":25.855772},{"c":25.87,"h":25.91,"l":25.85,"n":299,"o":25.85,"t":"2026-10-14T16:25:00Z","v":22746,"vw":25.888182},{"c":25.81,"h":25.865,"l":25.78,"n":519,"o":25.865,"t":"2026-10-14T16:30:00Z","v":40157,"vw":25.819695},{"c":25.81,"h":25.86,"l":25.79,"n":435,"o":25.81,"t":"2026-10-14T16:35:00Z","v":85018,"vw":25.821859},{"c":25.795,"h":25.82,"l":25.79,"n":391,"o":25.82,"t":"2026-10-14T16:40:00Z","v":28421,"vw":25.805031},{"c":25.77,"h":25.81,"l":25.75,"n":553,"o":25.795,"t":"2026-10-14T16:45:00Z","v":61326,"vw":25.773799},{"c":25.645,"h":25.764,"l":25.63,"n":842,"o":25.764,"t":"2026-10-14T16:50:00Z","v":102162,"vw":25.694702},{"c":25.815,"h":25.83,"l":25.59,"n":602,"o":25.64,"t":"2026-10-14T16:55:00Z","v":65119,"vw":25.689384},{"c":25.86,"h":25.88,"l":25.78,"n":506,"o":25.8,"t":"2026-10-14T17:00:00Z","v":64020,"vw":25.850606},{"c":25.9,"h":25.9,"l":25.81,"n":382,"o":25.875,"t":"2026-10-14T17:05:00Z","v":35139,"vw":25.850685},{"c":25.83,"h":25.88,"l":25.82,"n":452,"o":25.88,"t":"2026-10-14T17:10:00Z","v":44685,"vw":25.850584},{"c":25.9,"h":25.98,"l":25.815,"n":604,"o":25.835,"t":"2026-10-14T17:15:00Z","v":50381,"vw":25.925536},{"c":26,"h":26,"l":25.9,"n":464,"o":25.9,"t":"2026-10-14T17:20:00Z","v":40753,"vw":25.963051},{"c":25.895,"h":26.01,"l":25.89,"n":425,"o":26.01,"t":"2026-10-14T17:25:00Z","v":40678,"vw":25.950355},{"c":26,"h":26.01,"l":25.8809,"n":433,"o":25.895,"t":"2026-10-14T17:30:00Z","v":43549,"vw":25.941112},{"c":25.99,"h":26,"l":25.9201,"n":379,"o":26,"t":"2026-10-14T17:35:00Z","v":42824,"vw":25.95832},{"c":25.9975,"h":26.005,"l":25.91,"n":512,"o":26,"t":"2026-10-14T17:40:00Z","v":56295,"vw":25.957408},{"c":25.98,"h":26.0082,"l":25.96,"n":409,"o":25.99,"t":"2026-10-14T17:45:00Z","v":45057,"vw":25.985356},{"c":25.99,"h":26.02,"l":25.93,"n":341,"o":25.98,"t":"2026-10-14T17:50:00Z","v":31495,"vw":25.969888},{"c":26,"h":26,"l":25.91,"n":554,"o":25.98,"t":"2026-10-14T17:55:00Z","v":52333,"vw":25.953431},{"c":25.92,"h":26.01,"l":25.92,"n":384,"o":25.99,"t":"2026-10-14T18:00:00Z","v":23916,"vw":25.976824},{"c":25.85,"h":25.92,"l":25.8344,"n":478,"o":25.92,"t":"2026-10-14T18:05:00Z","v":44143,"vw":25.88122},{"c":25.925,"h":25.95,"l":25.83,"n":444,"o":25.86,"t":"2026-10-14T18:10:00Z","v":36745,"vw":25.876981},{"c":25.8024,"h":25.93,"l":25.795,"n":437,"o":25.91,"t":"2026-10-14T18:15:00Z","v":27285,"vw":25.876411},{"c":25.82,"h":25.86,"l":25.79,"n":466,"o":25.795,"t":"2026-10-14T18:20:00Z","v":32426,"vw":25.830686},{"c":25.78,"h":25.82,"l":25.74,"n":471,"o":25.82,"t":"2026-10-14T18:25:00Z","v":32100,"vw":25.775388},{"c":25.845,"h":25.8598,"l":25.78,"n":550,"o":25.78,"t":"2026-10-14T18:30:00Z","v":63323,"vw":25.828498},{"c":25.695,"h":25.845,"l":25.695,"n":642,"o":25.845,"t":"2026-10-14T18:35:00Z","v":42157,"vw":25.770107},{"c":25.67,"h":25.705,"l":25.65,"n":546,"o":25.69,"t":"2026-10-14T18:40:00Z","v":54483,"vw":25.67801},{"c":25.665,"h":25.695,"l":25.64,"n":379,"o":25.66,"t":"2026-10-14T18:45:00Z","v":51797,"vw":25.672554},{"c":25.65,"h":25.7,"l":25.64,"n":472,"o":25.67,"t":"2026-10-14T18:50:00Z","v":48829,"vw":25.665701},{"c":25.63,"h":25.66,"l":25.6,"n":457,"o":25.65,"t":"2026-10-14T18:55:00Z","v":28546,"vw":25.622908},{"c":25.475,"h":25.63,"l":25.4511,"n":920,"o":25.62,"t":"2026-10-14T19:00:00Z","v":95301,"vw":25.517709},{"c":25.46,"h":25.47,"l":25.41,"n":613,"o":25.47,"t":"2026-10-14T19:05:00Z","v":77386,"vw":25.440105},{"c":25.395,"h":25.48,"l":25.395,"n":783,"o":25.46,"t":"2026-10-14T19:10:00Z","v":78986,"vw":25.429129},{"c":25.3446,"h":25.395,"l":25.28,"n":1018,"o":25.395,"t":"2026-10-14T19:15:00Z","v":144897,"vw":25.323798},{"c":25.43,"h":25.44,"l":25.31,"n":726,"o":25.34,"t":"2026-10-14T19:20:00Z","v":77774,"vw":25.383149},{"c":25.5,"h":25.54,"l":25.41,"n":866,"o":25.43,"t":"2026-10-14T19:25:00Z","v":102979,"vw":25.464392},{"c":25.52,"h":25.59,"l":25.5,"n":809,"o":25.5,"t":"2026-10-14T19:30:00Z","v":90221,"vw":25.538123},{"c":25.395,"h":25.53,"l":25.39,"n":856,"o":25.52,"t":"2026-10-14T19:35:00Z","v":81525,"vw":25.456408},{"c":25.44,"h":25.45,"l":25.39,"n":848,"o":25.395,"t":"2026-10-14T19:40:00Z","v":80080,"vw":25.412317},{"c":25.43,"h":25.5,"l":25.39,"n":964,"o":25.435,"t":"2026-10-14T19:45:00Z","v":100368,"vw":25.427043},{"c":25.45,"h":25.55,"l":25.44,"n":1225,"o":25.44,"t":"2026-10-14T19:50:00Z","v":115720,"vw":25.507963},{"c":25.46,"h":25.49,"l":25.39,"n":2851,"o":25.47,"t":"2026-10-14T19:55:00Z","v":289375,"vw":25.439049},{"c":25.5589,"h":25.5589,"l":25.41,"n":94,"o":25.47,"t":"2026-10-14T20:00:00Z","v":555163,"vw":25.470068},{"c":25.55,"h":25.6,"l":25.55,"n":5,"o":25.6,"t":"2026-10-14T20:05:00Z","v":3112,"vw":25.598387},{"c":25.44,"h":25.44,"l":25.44,"n":2,"o":25.44,"t":"2026-10-14T20:10:00Z","v":205,"vw":25.44},{"c":25.4127,"h":25.4127,"l":25.4127,"n":2,"o":25.4127,"t":"2026-10-14T20:15:00Z","v":353,"vw":25.4127},{"c":25.74,"h":25.8,"l":25.55,"n":78,"o":25.55,"t":"2026-10-14T20:25:00Z","v":5950,"vw":25.6306},{"c":26.25,"h":26.25,"l":25.6,"n":131,"o":25.71,"t":"2026-10-14T20:30:00Z","v":19105,"vw":25.783288},{"c":25.84,"h":26.0367,"l":25.84,"n":32,"o":26,"t":"2026-10-14T20:35:00Z","v":4936,"vw":25.979417},{"c":25.89,"h":25.89,"l":25.8,"n":11,"o":25.85,"t":"2026-10-14T20:40:00Z","v":983,"vw":25.854869},{"c":25.75,"h":25.75,"l":25.75,"n":2,"o":25.75,"t":"2026-10-14T20:45:00Z","v":1001,"vw":25.75},{"c":25.98,"h":25.98,"l":25.85,"n":25,"o":25.85,"t":"2026-10-14T20:50:00Z","v":49197,"vw":25.957626},{"c":25.95,"h":25.95,"l":25.8829,"n":15,"o":25.8829,"t":"2026-10-14T20:55:00Z","v":5991,"vw":25.941626},{"c":25.82,"h":25.8398,"l":25.82,"n":7,"o":25.8398,"t":"2026-10-14T21:00:00Z","v":2329,"vw":25.82323},{"c":25.99,"h":25.99,"l":25.9,"n":15,"o":25.9,"t":"2026-10-14T21:05:00Z","v":6926,"vw":25.908738},{"c":25.97,"h":25.99,"l":25.9411,"n":5,"o":25.99,"t":"2026-10-14T21:10:00Z","v":2250,"vw":25.969159},{"c":25.99,"h":26,"l":25.7342,"n":8,"o":25.99,"t":"2026-10-14T21:20:00Z","v":5200,"vw":25.971129},{"c":26.0819,"h":26.0819,"l":25.95,"n":13,"o":25.95,"t":"2026-10-14T21:30:00Z","v":3001,"vw":25.9897},{"c":25.92,"h":25.94,"l":25.91,"n":14,"o":25.94,"t":"2026-10-14T21:35:00Z","v":1703,"vw":25.918672},{"c":25.7623,"h":25.91,"l":25.7623,"n":10,"o":25.91,"t":"2026-10-14T21:40:00Z","v":952,"vw":25.884108},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-14T21:45:00Z","v":118,"vw":25.85},{"c":25.9,"h":25.9,"l":25.9,"n":5,"o":25.9,"t":"2026-10-14T22:00:00Z","v":399,"vw":25.9},{"c":25.88,"h":25.88,"l":25.88,"n":3,"o":25.88,"t":"2026-10-14T22:05:00Z","v":233,"vw":25.88},{"c":25.82,"h":25.87,"l":25.82,"n":14,"o":25.87,"t":"2026-10-14T22:10:00Z","v":1002,"vw":25.851896},{"c":25.88,"h":25.88,"l":25.88,"n":6,"o":25.88,"t":"2026-10-14T22:15:00Z","v":1004,"vw":25.88},{"c":25.9,"h":25.9,"l":25.76,"n":5,"o":25.9,"t":"2026-10-14T22:25:00Z","v":4019,"vw":25.795},{"c":25.78,"h":25.82,"l":25.78,"n":5,"o":25.82,"t":"2026-10-14T22:30:00Z","v":550,"vw":25.804848},{"c":25.8039,"h":25.8106,"l":25.77,"n":6,"o":25.77,"t":"2026-10-14T22:40:00Z","v":895,"vw":25.788625},{"c":25.8,"h":25.8041,"l":25.77,"n":5,"o":25.77,"t":"2026-10-14T22:45:00Z","v":1221,"vw":25.800916},{"c":25.77,"h":25.814,"l":25.77,"n":9,"o":25.79,"t":"2026-10-14T23:00:00Z","v":1200,"vw":25.795926},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-10-14T23:10:00Z","v":200,"vw":25.82},{"c":25.8537,"h":25.8537,"l":25.82,"n":6,"o":25.82,"t":"2026-10-14T23:20:00Z","v":2098,"vw":25.83332},{"c":25.849,"h":25.85,"l":25.849,"n":5,"o":25.849,"t":"2026-10-14T23:25:00Z","v":313,"vw":25.849333},{"c":25.84,"h":25.84,"l":25.84,"n":2,"o":25.84,"t":"2026-10-14T23:30:00Z","v":1120,"vw":25.84},{"c":25.75,"h":25.7701,"l":25.75,"n":76,"o":25.77,"t":"2026-10-14T23:35:00Z","v":1328,"vw":25.758804},{"c":25.7,"h":25.75,"l":25.7,"n":18,"o":25.75,"t":"2026-10-14T23:40:00Z","v":3101,"vw":25.734161},{"c":25.74,"h":25.74,"l":25.7,"n":15,"o":25.71,"t":"2026-10-14T23:45:00Z","v":1282,"vw":25.719557},{"c":25.75,"h":25.75,"l":25.75,"n":5,"o":25.75,"t":"2026-10-14T23:50:00Z","v":206,"vw":25.75},{"c":25.9538,"h":25.9538,"l":25.7,"n":6,"o":25.7,"t":"2026-10-14T23:55:00Z","v":1550,"vw":25.875382},{"c":25.69,"h":25.7,"l":25.54,"n":123,"o":25.62,"t":"2026-10-15T08:00:00Z","v":3150,"vw":25.63035},{"c":25.5,"h":25.69,"l":25.5,"n":23,"o":25.69,"t":"2026-10-15T08:25:00Z","v":981,"vw":25.604634},{"c":25.5,"h":25.51,"l":25.5,"n":2,"o":25.51,"t":"2026-10-15T08:40:00Z","v":292,"vw":25.506575},{"c":25.58,"h":25.6,"l":25.58,"n":17,"o":25.6,"t":"2026-10-15T08:55:00Z","v":760,"vw":25.593636},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-10-15T09:00:00Z","v":100,"vw":25.57},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-15T09:10:00Z","v":100,"vw":25.58},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-15T09:20:00Z","v":200,"vw":25.5},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-15T09:50:00Z","v":150,"vw":25.5},{"c":25.6,"h":25.6,"l":25.57,"n":23,"o":25.57,"t":"2026-10-15T09:55:00Z","v":1578,"vw":25.589796},{"c":25.75,"h":25.75,"l":25.64,"n":11,"o":25.64,"t":"2026-10-15T10:05:00Z","v":2544,"vw":25.6944},{"c":25.7,"h":25.75,"l":25.7,"n":13,"o":25.75,"t":"2026-10-15T10:20:00Z","v":2279,"vw":25.746922},{"c":25.7,"h":25.7,"l":25.7,"n":3,"o":25.7,"t":"2026-10-15T10:40:00Z","v":198,"vw":25.7},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-15T10:45:00Z","v":500,"vw":25.85},{"c":25.7,"h":25.7,"l":25.7,"n":6,"o":25.7,"t":"2026-10-15T10:50:00Z","v":1050,"vw":25.7},{"c":25.74,"h":25.75,"l":25.62,"n":30,"o":25.64,"t":"2026-10-15T11:00:00Z","v":5660,"vw":25.704378},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-15T11:05:00Z","v":150,"vw":25.7},{"c":25.64,"h":25.64,"l":25.64,"n":4,"o":25.64,"t":"2026-10-15T11:10:00Z","v":500,"vw":25.64},{"c":25.65,"h":25.7265,"l":25.65,"n":2,"o":25.7265,"t":"2026-10-15T11:15:00Z","v":221,"vw":25.684615},{"c":25.85,"h":25.9,"l":25.74,"n":45,"o":25.75,"t":"2026-10-15T11:20:00Z","v":7157,"vw":25.819409},{"c":25.92,"h":25.92,"l":25.92,"n":14,"o":25.92,"t":"2026-10-15T11:25:00Z","v":1111,"vw":25.92},{"c":26.1,"h":26.1,"l":25.96,"n":14,"o":25.96,"t":"2026-10-15T11:35:00Z","v":1160,"vw":26.023864},{"c":26,"h":26.1574,"l":26,"n":12,"o":26.1,"t":"2026-10-15T11:40:00Z","v":1233,"vw":26.021504},{"c":25.95,"h":26.17,"l":25.92,"n":14,"o":26.17,"t":"2026-10-15T11:45:00Z","v":6740,"vw":26.006912},{"c":25.92,"h":26.05,"l":25.92,"n":45,"o":25.96,"t":"2026-10-15T11:50:00Z","v":4222,"vw":26.01335},{"c":25.66,"h":25.66,"l":25.66,"n":3,"o":25.66,"t":"2026-10-15T11:55:00Z","v":293,"vw":25.66},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-15T12:00:00Z","v":100,"vw":26},{"c":25.9742,"h":25.9742,"l":25.9742,"n":2,"o":25.9742,"t":"2026-10-15T12:05:00Z","v":111,"vw":25.9742},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-15T12:10:00Z","v":500,"vw":26},{"c":25.85,"h":26,"l":25.84,"n":4,"o":26,"t":"2026-10-15T12:15:00Z","v":302,"vw":25.896667},{"c":25.9782,"h":25.9782,"l":25.78,"n":4,"o":25.78,"t":"2026-10-15T12:20:00Z","v":606,"vw":25.945167},{"c":25.8,"h":25.88,"l":25.8,"n":11,"o":25.88,"t":"2026-10-15T12:25:00Z","v":1093,"vw":25.843636},{"c":25.79,"h":25.79,"l":25.65,"n":6,"o":25.65,"t":"2026-10-15T12:30:00Z","v":622,"vw":25.694762},{"c":25.66,"h":25.66,"l":25.66,"n":6,"o":25.66,"t":"2026-10-15T12:35:00Z","v":193,"vw":25.66},{"c":25.78,"h":25.78,"l":25.78,"n":6,"o":25.78,"t":"2026-10-15T12:40:00Z","v":213,"vw":25.78},{"c":25.75,"h":25.95,"l":25.75,"n":3,"o":25.95,"t":"2026-10-15T12:45:00Z","v":1123,"vw":25.928094},{"c":25.88,"h":25.95,"l":25.8,"n":10,"o":25.95,"t":"2026-10-15T12:50:00Z","v":15518,"vw":25.899525},{"c":25.8,"h":25.9258,"l":25.8,"n":13,"o":25.8126,"t":"2026-10-15T12:55:00Z","v":2246,"vw":25.903516},{"c":25.8844,"h":25.9014,"l":25.88,"n":6,"o":25.9014,"t":"2026-10-15T13:00:00Z","v":1224,"vw":25.88215},{"c":25.8207,"h":25.93,"l":25.8207,"n":10,"o":25.88,"t":"2026-10-15T13:05:00Z","v":8138,"vw":25.879452},{"c":25.82,"h":25.9,"l":25.82,"n":16,"o":25.86,"t":"2026-10-15T13:10:00Z","v":1377,"vw":25.875287},{"c":25.884,"h":25.8868,"l":25.81,"n":28,"o":25.8868,"t":"2026-10-15T13:15:00Z","v":5571,"vw":25.832697},{"c":25.9,"h":25.9423,"l":25.86,"n":52,"o":25.88,"t":"2026-10-15T13:20:00Z","v":5421,"vw":25.889096},{"c":26.0681,"h":26.07,"l":25.94,"n":27,"o":25.99,"t":"2026-10-15T13:25:00Z","v":2897,"vw":25.984863},{"c":26.0858,"h":26.27,"l":25.86,"n":850,"o":26,"t":"2026-10-15T13:30:00Z","v":182535,"vw":26.034015},{"c":26.22,"h":26.29,"l":25.95,"n":925,"o":26.04,"t":"2026-10-15T13:35:00Z","v":136865,"vw":26.139504},{"c":26.332,"h":26.43,"l":26.12,"n":1346,"o":26.22,"t":"2026-10-15T13:40:00Z","v":213253,"vw":26.263809},{"c":26.41,"h":26.54,"l":26.28,"n":1265,"o":26.335,"t":"2026-10-15T13:45:00Z","v":151256,"vw":26.411944},{"c":26.485,"h":26.61,"l":26.39,"n":1090,"o":26.4228,"t":"2026-10-15T13:50:00Z","v":108087,"vw":26.517464},{"c":26.47,"h":26.59,"l":26.3046,"n":780,"o":26.47,"t":"2026-10-15T13:55:00Z","v":81557,"vw":26.446427},{"c":26.765,"h":26.8,"l":26.34,"n":1287,"o":26.480622,"t":"2026-10-15T14:00:00Z","v":151487,"vw":26.655255},{"c":26.92,"h":26.98,"l":26.764,"n":1329,"o":26.7988,"t":"2026-10-15T14:05:00Z","v":231350,"vw":26.882541},{"c":26.745,"h":26.9799,"l":26.7,"n":770,"o":26.9499,"t":"2026-10-15T14:10:00Z","v":89058,"vw":26.817593},{"c":26.84,"h":26.8911,"l":26.74,"n":604,"o":26.745,"t":"2026-10-15T14:15:00Z","v":53705,"vw":26.849509},{"c":26.545,"h":26.888,"l":26.51,"n":807,"o":26.825,"t":"2026-10-15T14:20:00Z","v":90550,"vw":26.671923},{"c":26.6,"h":26.6499,"l":26.5195,"n":536,"o":26.5425,"t":"2026-10-15T14:25:00Z","v":55644,"vw":26.582064},{"c":26.49,"h":26.6,"l":26.47,"n":571,"o":26.6,"t":"2026-10-15T14:30:00Z","v":48419,"vw":26.539911},{"c":26.78,"h":26.78,"l":26.46,"n":484,"o":26.495,"t":"2026-10-15T14:35:00Z","v":50542,"vw":26.611469},{"c":26.78,"h":26.81,"l":26.73,"n":440,"o":26.79,"t":"2026-10-15T14:40:00Z","v":49157,"vw":26.776538},{"c":26.8,"h":26.86,"l":26.748,"n":517,"o":26.79,"t":"2026-10-15T14:45:00Z","v":88836,"vw":26.780406},{"c":26.79,"h":26.79,"l":26.6634,"n":647,"o":26.78,"t":"2026-10-15T14:50:00Z","v":66171,"vw":26.746457},{"c":26.86,"h":26.86,"l":26.75,"n":431,"o":26.8,"t":"2026-10-15T14:55:00Z","v":34779,"vw":26.80597},{"c":26.86,"h":26.9,"l":26.79,"n":436,"o":26.855,"t":"2026-10-15T15:00:00Z","v":28704,"vw":26.854657},{"c":27,"h":27.03,"l":26.8601,"n":484,"o":26.8691,"t":"2026-10-15T15:05:00Z","v":58035,"vw":26.940933},{"c":27.125,"h":27.14,"l":26.9701,"n":601,"o":27.005,"t":"2026-10-15T15:10:00Z","v":78610,"vw":27.056533},{"c":27,"h":27.18,"l":26.99,"n":763,"o":27.125,"t":"2026-10-15T15:15:00Z","v":64688,"vw":27.098475},{"c":27.07,"h":27.1,"l":27.01,"n":365,"o":27.01,"t":"2026-10-15T15:20:00Z","v":45184,"vw":27.040439},{"c":27.07,"h":27.1,"l":27.04,"n":431,"o":27.075,"t":"2026-10-15T15:25:00Z","v":44741,"vw":27.074147},{"c":26.98,"h":27.1,"l":26.95,"n":446,"o":27.07,"t":"2026-10-15T15:30:00Z","v":43222,"vw":27.041766},{"c":26.913,"h":26.98,"l":26.88,"n":535,"o":26.95,"t":"2026-10-15T15:35:00Z","v":37464,"vw":26.92371},{"c":26.7725,"h":26.925,"l":26.7501,"n":452,"o":26.925,"t":"2026-10-15T15:40:00Z","v":35638,"vw":26.841601},{"c":26.7699,"h":26.79,"l":26.59,"n":707,"o":26.78,"t":"2026-10-15T15:45:00Z","v":84810,"vw":26.681173},{"c":26.735,"h":26.755,"l":26.68,"n":366,"o":26.75,"t":"2026-10-15T15:50:00Z","v":25485,"vw":26.711628},{"c":26.73,"h":26.78,"l":26.73,"n":381,"o":26.75,"t":"2026-10-15T15:55:00Z","v":19981,"vw":26.754774},{"c":26.7731,"h":26.7824,"l":26.71,"n":417,"o":26.72,"t":"2026-10-15T16:00:00Z","v":44549,"vw":26.73634},{"c":26.72,"h":26.805,"l":26.72,"n":355,"o":26.77,"t":"2026-10-15T16:05:00Z","v":28676,"vw":26.756281},{"c":26.705,"h":26.77,"l":26.6861,"n":416,"o":26.725,"t":"2026-10-15T16:10:00Z","v":34877,"vw":26.741468},{"c":26.75,"h":26.87,"l":26.6825,"n":435,"o":26.705,"t":"2026-10-15T16:15:00Z","v":48253,"vw":26.760972},{"c":26.755,"h":26.85,"l":26.755,"n":321,"o":26.78,"t":"2026-10-15T16:20:00Z","v":22714,"vw":26.812187},{"c":26.725,"h":26.77,"l":26.71,"n":203,"o":26.745,"t":"2026-10-15T16:25:00Z","v":27790,"vw":26.731287},{"c":26.67,"h":26.73,"l":26.65,"n":326,"o":26.73,"t":"2026-10-15T16:30:00Z","v":33752,"vw":26.678159},{"c":26.732,"h":26.77,"l":26.68,"n":244,"o":26.68,"t":"2026-10-15T16:35:00Z","v":15423,"vw":26.725717},{"c":26.775,"h":26.78,"l":26.72,"n":278,"o":26.72,"t":"2026-10-15T16:40:00Z","v":21655,"vw":26.753205},{"c":26.73,"h":26.81,"l":26.73,"n":349,"o":26.77,"t":"2026-10-15T16:45:00Z","v":26727,"vw":26.774481},{"c":26.7713,"h":26.78,"l":26.71,"n":280,"o":26.73,"t":"2026-10-15T16:50:00Z","v":23027,"vw":26.736561},{"c":26.825,"h":26.83,"l":26.76,"n":328,"o":26.76,"t":"2026-10-15T16:55:00Z","v":22101,"vw":26.80195},{"c":26.83,"h":26.85,"l":26.73,"n":503,"o":26.82,"t":"2026-10-15T17:00:00Z","v":48040,"vw":26.803831},{"c":26.845,"h":26.865,"l":26.7963,"n":298,"o":26.84,"t":"2026-10-15T17:05:00Z","v":23644,"vw":26.833293},{"c":26.815,"h":26.86,"l":26.79,"n":369,"o":26.845,"t":"2026-10-15T17:10:00Z","v":45080,"vw":26.8182},{"c":26.85,"h":26.86,"l":26.82,"n":223,"o":26.82,"t":"2026-10-15T17:15:00Z","v":34348,"vw":26.836563},{"c":26.85,"h":26.87,"l":26.84,"n":222,"o":26.8422,"t":"2026-10-15T17:20:00Z","v":15979,"vw":26.856046},{"c":26.85,"h":26.87,"l":26.81,"n":226,"o":26.85,"t":"2026-10-15T17:25:00Z","v":13418,"vw":26.839325},{"c":26.885,"h":26.9,"l":26.8401,"n":240,"o":26.845,"t":"2026-10-15T17:30:00Z","v":15361,"vw":26.870423},{"c":26.925,"h":26.98,"l":26.89,"n":368,"o":26.89,"t":"2026-10-15T17:35:00Z","v":81140,"vw":26.943276},{"c":26.95,"h":27.03,"l":26.9193,"n":526,"o":26.925,"t":"2026-10-15T17:40:00Z","v":42833,"vw":26.979335},{"c":26.97,"h":26.98,"l":26.925,"n":290,"o":26.935,"t":"2026-10-15T17:45:00Z","v":13797,"vw":26.953468},{"c":26.985,"h":27.025,"l":26.96,"n":338,"o":26.97,"t":"2026-10-15T17:50:00Z","v":32062,"vw":26.999491},{"c":26.99,"h":27.01,"l":26.965,"n":406,"o":26.97,"t":"2026-10-15T17:55:00Z","v":49798,"vw":26.981266},{"c":26.89,"h":26.98,"l":26.89,"n":328,"o":26.97,"t":"2026-10-15T18:00:00Z","v":18241,"vw":26.938743},{"c":26.8587,"h":26.93,"l":26.8587,"n":319,"o":26.88,"t":"2026-10-15T18:05:00Z","v":22324,"vw":26.904789},{"c":26.915,"h":26.9291,"l":26.864,"n":289,"o":26.864,"t":"2026-10-15T18:10:00Z","v":19150,"vw":26.886427},{"c":26.9596,"h":26.97,"l":26.92,"n":322,"o":26.93,"t":"2026-10-15T18:15:00Z","v":20188,"vw":26.946361},{"c":26.84,"h":26.96,"l":26.83,"n":270,"o":26.96,"t":"2026-10-15T18:20:00Z","v":23537,"vw":26.905231},{"c":26.83,"h":26.865,"l":26.83,"n":315,"o":26.835,"t":"2026-10-15T18:25:00Z","v":55638,"vw":26.844993},{"c":26.88,"h":26.89,"l":26.84,"n":299,"o":26.84,"t":"2026-10-15T18:30:00Z","v":29901,"vw":26.871075},{"c":26.85,"h":26.93,"l":26.83,"n":280,"o":26.8995,"t":"2026-10-15T18:35:00Z","v":25457,"vw":26.897962},{"c":27.025,"h":27.06,"l":26.8593,"n":477,"o":26.8593,"t":"2026-10-15T18:40:00Z","v":45251,"vw":26.975809},{"c":27.06,"h":27.11,"l":26.995,"n":537,"o":27.05,"t":"2026-10-15T18:45:00Z","v":83097,"vw":27.029336},{"c":27.08,"h":27.1,"l":27.03,"n":374,"o":27.0632,"t":"2026-10-15T18:50:00Z","v":38283,"vw":27.069254},{"c":27.08,"h":27.1,"l":27.05,"n":389,"o":27.07,"t":"2026-10-15T18:55:00Z","v":26848,"vw":27.074114},{"c":27.2,"h":27.21,"l":27.08,"n":468,"o":27.08,"t":"2026-10-15T19:00:00Z","v":40047,"vw":27.128478},{"c":27.135,"h":27.215,"l":27.13,"n":468,"o":27.2,"t":"2026-10-15T19:05:00Z","v":41942,"vw":27.182827},{"c":27.205,"h":27.21,"l":27.08,"n":484,"o":27.137759,"t":"2026-10-15T19:10:00Z","v":48769,"vw":27.132442},{"c":27.155,"h":27.2619,"l":27.155,"n":688,"o":27.205,"t":"2026-10-15T19:15:00Z","v":110676,"vw":27.238347},{"c":27.23,"h":27.25,"l":27.12,"n":529,"o":27.155,"t":"2026-10-15T19:20:00Z","v":53075,"vw":27.158858},{"c":27.22,"h":27.27,"l":27.21,"n":554,"o":27.23,"t":"2026-10-15T19:25:00Z","v":47105,"vw":27.233591},{"c":27.38,"h":27.38,"l":27.1994,"n":643,"o":27.2,"t":"2026-10-15T19:30:00Z","v":61855,"vw":27.294109},{"c":27.43,"h":27.45,"l":27.3367,"n":584,"o":27.38,"t":"2026-10-15T19:35:00Z","v":46694,"vw":27.37724},{"c":27.4684,"h":27.51,"l":27.43,"n":756,"o":27.43,"t":"2026-10-15T19:40:00Z","v":55834,"vw":27.476769},{"c":27.4561,"h":27.48,"l":27.415,"n":740,"o":27.47,"t":"2026-10-15T19:45:00Z","v":71001,"vw":27.451509},{"c":27.43,"h":27.46,"l":27.41,"n":1371,"o":27.44,"t":"2026-10-15T19:50:00Z","v":110761,"vw":27.435441},{"c":27.38,"h":27.42,"l":27.33,"n":3249,"o":27.42,"t":"2026-10-15T19:55:00Z","v":310164,"vw":27.383421},{"c":27.4638,"h":27.4638,"l":27.37,"n":67,"o":27.37,"t":"2026-10-15T20:00:00Z","v":393859,"vw":27.370024},{"c":27.39,"h":27.44,"l":27.38,"n":14,"o":27.3848,"t":"2026-10-15T20:05:00Z","v":1309,"vw":27.400685},{"c":27.48,"h":27.6082,"l":27.42,"n":61,"o":27.42,"t":"2026-10-15T20:10:00Z","v":3823,"vw":27.486523},{"c":27.45,"h":27.45,"l":27.45,"n":2,"o":27.45,"t":"2026-10-15T20:15:00Z","v":364,"vw":27.45},{"c":27.4857,"h":27.4857,"l":27.41,"n":15,"o":27.45,"t":"2026-10-15T20:20:00Z","v":1173,"vw":27.440846},{"c":27.49,"h":27.5,"l":27.45,"n":23,"o":27.45,"t":"2026-10-15T20:25:00Z","v":1835,"vw":27.474785},{"c":27.4962,"h":27.4962,"l":27.47,"n":16,"o":27.47,"t":"2026-10-15T20:30:00Z","v":1196,"vw":27.478417},{"c":27.49,"h":27.49,"l":27.49,"n":4,"o":27.49,"t":"2026-10-15T20:35:00Z","v":456,"vw":27.49},{"c":27.5,"h":27.5,"l":27.49,"n":28,"o":27.49,"t":"2026-10-15T20:55:00Z","v":7874,"vw":27.498791},{"c":27.46,"h":27.53,"l":27.46,"n":7,"o":27.53,"t":"2026-10-15T21:05:00Z","v":87048,"vw":27.506667},{"c":27.6,"h":27.6,"l":27.58,"n":12,"o":27.58,"t":"2026-10-15T21:20:00Z","v":1189,"vw":27.594118},{"c":27.5617,"h":27.6,"l":27.5617,"n":7,"o":27.58,"t":"2026-10-15T21:35:00Z","v":523,"vw":27.578337},{"c":27.4294,"h":27.4294,"l":27.4294,"n":1,"o":27.4294,"t":"2026-10-15T22:00:00Z","v":100,"vw":27.4294},{"c":27.59,"h":27.59,"l":27.495,"n":2,"o":27.495,"t":"2026-10-15T22:05:00Z","v":200,"vw":27.5425},{"c":27.59,"h":27.59,"l":27.58,"n":3,"o":27.58,"t":"2026-10-15T22:15:00Z","v":201,"vw":27.585},{"c":27.59,"h":27.59,"l":27.58,"n":4,"o":27.58,"t":"2026-10-15T22:20:00Z","v":1397,"vw":27.587142},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-15T22:35:00Z","v":811,"vw":27.5},{"c":27.54,"h":27.54,"l":27.54,"n":3,"o":27.54,"t":"2026-10-15T22:40:00Z","v":256,"vw":27.54},{"c":27.5599,"h":27.5599,"l":27.5599,"n":1,"o":27.5599,"t":"2026-10-15T22:50:00Z","v":700,"vw":27.5599},{"c":27.5795,"h":27.58,"l":27.554,"n":8,"o":27.58,"t":"2026-10-15T23:10:00Z","v":1901,"vw":27.567756},{"c":27.52,"h":27.5599,"l":27.52,"n":5,"o":27.5599,"t":"2026-10-15T23:20:00Z","v":304,"vw":27.5466},{"c":27.48,"h":27.52,"l":27.48,"n":8,"o":27.52,"t":"2026-10-15T23:25:00Z","v":481,"vw":27.494379},{"c":27.54,"h":27.5763,"l":27.54,"n":2,"o":27.5763,"t":"2026-10-15T23:35:00Z","v":1370,"vw":27.549804},{"c":27.46,"h":27.52,"l":27.46,"n":10,"o":27.52,"t":"2026-10-15T23:40:00Z","v":525,"vw":27.49},{"c":27.46,"h":27.46,"l":27.46,"n":10,"o":27.46,"t":"2026-10-15T23:55:00Z","v":500,"vw":27.46},{"c":27.49,"h":27.6746,"l":27.45,"n":39,"o":27.6746,"t":"2026-10-16T08:00:00Z","v":3650,"vw":27.594465},{"c":27.55,"h":27.55,"l":27.55,"n":2,"o":27.55,"t":"2026-10-16T08:05:00Z","v":584,"vw":27.55},{"c":27.65,"h":27.65,"l":27.65,"n":13,"o":27.65,"t":"2026-10-16T08:55:00Z","v":310,"vw":27.65},{"c":27.7445,"h":27.75,"l":27.7445,"n":2,"o":27.75,"t":"2026-10-16T09:05:00Z","v":600,"vw":27.74725},{"c":27.62,"h":27.62,"l":27.62,"n":3,"o":27.62,"t":"2026-10-16T09:10:00Z","v":876,"vw":27.62},{"c":27.62,"h":27.62,"l":27.62,"n":1,"o":27.62,"t":"2026-10-16T09:15:00Z","v":376,"vw":27.62},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-10-16T09:45:00Z","v":100,"vw":27.58},{"c":27.63,"h":27.63,"l":27.63,"n":3,"o":27.63,"t":"2026-10-16T09:50:00Z","v":3980,"vw":27.63},{"c":27.65,"h":27.65,"l":27.65,"n":2,"o":27.65,"t":"2026-10-16T10:10:00Z","v":130,"vw":27.65},{"c":27.56,"h":27.56,"l":27.56,"n":11,"o":27.56,"t":"2026-10-16T10:20:00Z","v":308,"vw":27.56},{"c":27.56,"h":27.56,"l":27.56,"n":13,"o":27.56,"t":"2026-10-16T10:40:00Z","v":604,"vw":27.56},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-16T10:55:00Z","v":100,"vw":27.5},{"c":27.5,"h":27.57,"l":27.5,"n":18,"o":27.57,"t":"2026-10-16T11:00:00Z","v":2275,"vw":27.5267},{"c":27.576,"h":27.6,"l":27.5,"n":4,"o":27.5,"t":"2026-10-16T11:05:00Z","v":1301,"vw":27.566154},{"c":27.43,"h":27.43,"l":27.43,"n":11,"o":27.43,"t":"2026-10-16T11:10:00Z","v":630,"vw":27.43},{"c":27.47,"h":27.48,"l":27.47,"n":2,"o":27.48,"t":"2026-10-16T11:20:00Z","v":200,"vw":27.475},{"c":27.43,"h":27.43,"l":27.43,"n":7,"o":27.43,"t":"2026-10-16T11:25:00Z","v":828,"vw":27.43},{"c":27.37,"h":27.4,"l":27.37,"n":21,"o":27.4,"t":"2026-10-16T11:30:00Z","v":2894,"vw":27.395725},{"c":27.448,"h":27.4539,"l":27.38,"n":10,"o":27.38,"t":"2026-10-16T11:35:00Z","v":865,"vw":27.432763},{"c":27.4,"h":27.4,"l":27.4,"n":8,"o":27.4,"t":"2026-10-16T11:40:00Z","v":2309,"vw":27.4},{"c":27.39,"h":27.3942,"l":27.39,"n":6,"o":27.3901,"t":"2026-10-16T11:45:00Z","v":511,"vw":27.390846},{"c":27.33,"h":27.33,"l":27.33,"n":5,"o":27.33,"t":"2026-10-16T11:50:00Z","v":4331,"vw":27.33},{"c":27.2,"h":27.27,"l":27.2,"n":9,"o":27.27,"t":"2026-10-16T12:00:00Z","v":814,"vw":27.230864},{"c":27.24,"h":27.24,"l":27.24,"n":2,"o":27.24,"t":"2026-10-16T12:25:00Z","v":135,"vw":27.24},{"c":27.39,"h":27.39,"l":27.39,"n":11,"o":27.39,"t":"2026-10-16T12:35:00Z","v":301,"vw":27.39},{"c":27.4336,"h":27.4336,"l":27.37,"n":3,"o":27.37,"t":"2026-10-16T12:40:00Z","v":1100,"vw":27.375889},{"c":27.2763,"h":27.2763,"l":27.2763,"n":2,"o":27.2763,"t":"2026-10-16T12:45:00Z","v":200,"vw":27.2763},{"c":27.2743,"h":27.2743,"l":27.2743,"n":1,"o":27.2743,"t":"2026-10-16T12:50:00Z","v":163,"vw":27.2743},{"c":27.13,"h":27.2585,"l":27.1,"n":11,"o":27.2585,"t":"2026-10-16T13:25:00Z","v":2453,"vw":27.236172},{"c":26.645,"h":27.345,"l":26.63,"n":966,"o":27.17,"t":"2026-10-16T13:30:00Z","v":140216,"vw":26.929043},{"c":26.805,"h":26.9,"l":26.63,"n":767,"o":26.64,"t":"2026-10-16T13:35:00Z","v":112796,"vw":26.833483},{"c":26.975,"h":27.0972,"l":26.6847,"n":751,"o":26.78,"t":"2026-10-16T13:40:00Z","v":123390,"vw":26.87082},{"c":26.75,"h":26.98,"l":26.7,"n":676,"o":26.94,"t":"2026-10-16T13:45:00Z","v":55397,"vw":26.798655},{"c":26.895,"h":26.895,"l":26.65,"n":512,"o":26.755,"t":"2026-10-16T13:50:00Z","v":54250,"vw":26.761828},{"c":27.025,"h":27.025,"l":26.89,"n":2981,"o":26.91,"t":"2026-10-16T13:55:00Z","v":249861,"vw":26.935055},{"c":26.77,"h":27.05,"l":26.701,"n":2220,"o":27.03,"t":"2026-10-16T14:00:00Z","v":237816,"vw":26.905572},{"c":26.78,"h":26.9,"l":26.69,"n":796,"o":26.77,"t":"2026-10-16T14:05:00Z","v":63127,"vw":26.799345},{"c":26.75,"h":26.9,"l":26.7201,"n":896,"o":26.79,"t":"2026-10-16T14:10:00Z","v":197123,"vw":26.800984},{"c":26.61,"h":26.785,"l":26.59,"n":829,"o":26.76,"t":"2026-10-16T14:15:00Z","v":86466,"vw":26.682649},{"c":26.71,"h":26.73,"l":26.55,"n":1660,"o":26.59,"t":"2026-10-16T14:20:00Z","v":120776,"vw":26.626361},{"c":26.5653,"h":26.71,"l":26.56,"n":710,"o":26.69,"t":"2026-10-16T14:25:00Z","v":52165,"vw":26.635045},{"c":26.595,"h":26.6,"l":26.52,"n":555,"o":26.56,"t":"2026-10-16T14:30:00Z","v":56839,"vw":26.558537},{"c":26.65,"h":26.68,"l":26.59,"n":534,"o":26.595,"t":"2026-10-16T14:35:00Z","v":49438,"vw":26.621818},{"c":26.66,"h":26.7,"l":26.595,"n":471,"o":26.63,"t":"2026-10-16T14:40:00Z","v":36893,"vw":26.637604},{"c":26.67,"h":26.695,"l":26.63,"n":526,"o":26.65,"t":"2026-10-16T14:45:00Z","v":92142,"vw":26.655237},{"c":26.625,"h":26.67,"l":26.585,"n":724,"o":26.66,"t":"2026-10-16T14:50:00Z","v":90324,"vw":26.620261},{"c":26.63,"h":26.6599,"l":26.57,"n":442,"o":26.62,"t":"2026-10-16T14:55:00Z","v":45320,"vw":26.605711},{"c":26.47,"h":26.635,"l":26.4603,"n":554,"o":26.62,"t":"2026-10-16T15:00:00Z","v":52254,"vw":26.531514},{"c":26.31,"h":26.48,"l":26.305,"n":510,"o":26.475,"t":"2026-10-16T15:05:00Z","v":40794,"vw":26.393568},{"c":26.27,"h":26.32,"l":26.27,"n":494,"o":26.31,"t":"2026-10-16T15:10:00Z","v":81162,"vw":26.298235},{"c":26.18,"h":26.27,"l":26.18,"n":824,"o":26.27,"t":"2026-10-16T15:15:00Z","v":171286,"vw":26.214582},{"c":26.055,"h":26.2,"l":26.05,"n":644,"o":26.17,"t":"2026-10-16T15:20:00Z","v":81648,"vw":26.107799},{"c":26.16,"h":26.19,"l":26.0232,"n":1008,"o":26.055,"t":"2026-10-16T15:25:00Z","v":117491,"vw":26.100018},{"c":26.27,"h":26.3,"l":26.15,"n":397,"o":26.15,"t":"2026-10-16T15:30:00Z","v":32155,"vw":26.246693},{"c":26.2132,"h":26.26,"l":26.19,"n":352,"o":26.26,"t":"2026-10-16T15:35:00Z","v":23082,"vw":26.215522},{"c":26.22,"h":26.24,"l":26.1,"n":616,"o":26.19,"t":"2026-10-16T15:40:00Z","v":76071,"vw":26.152728},{"c":26.295,"h":26.3,"l":26.175,"n":737,"o":26.21,"t":"2026-10-16T15:45:00Z","v":94842,"vw":26.208977},{"c":26.155,"h":26.31,"l":26.15,"n":632,"o":26.29,"t":"2026-10-16T15:50:00Z","v":77381,"vw":26.248058},{"c":26.18,"h":26.2,"l":26.1514,"n":388,"o":26.155,"t":"2026-10-16T15:55:00Z","v":31803,"vw":26.168407},{"c":26.16,"h":26.1792,"l":26.134,"n":384,"o":26.16,"t":"2026-10-16T16:00:00Z","v":21658,"vw":26.155934},{"c":26.04,"h":26.16,"l":26.04,"n":351,"o":26.16,"t":"2026-10-16T16:05:00Z","v":28857,"vw":26.075026},{"c":26.06,"h":26.1,"l":26.025,"n":695,"o":26.0361,"t":"2026-10-16T16:10:00Z","v":68776,"vw":26.066454},{"c":26.085,"h":26.11,"l":26.06,"n":718,"o":26.07,"t":"2026-10-16T16:15:00Z","v":53079,"vw":26.075607},{"c":25.985,"h":26.085,"l":25.98,"n":788,"o":26.085,"t":"2026-10-16T16:20:00Z","v":63175,"vw":26.007746},{"c":25.855,"h":25.97,"l":25.845,"n":835,"o":25.97,"t":"2026-10-16T16:25:00Z","v":73740,"vw":25.920855},{"c":25.85,"h":25.89,"l":25.815,"n":829,"o":25.855,"t":"2026-10-16T16:30:00Z","v":67929,"vw":25.843113},{"c":25.755,"h":25.85,"l":25.745,"n":754,"o":25.82,"t":"2026-10-16T16:35:00Z","v":115675,"vw":25.771538},{"c":25.69,"h":25.765,"l":25.68,"n":592,"o":25.76,"t":"2026-10-16T16:40:00Z","v":59134,"vw":25.718802},{"c":25.7,"h":25.74,"l":25.69,"n":595,"o":25.6974,"t":"2026-10-16T16:45:00Z","v":53314,"vw":25.710842},{"c":25.7,"h":25.72,"l":25.64,"n":573,"o":25.69,"t":"2026-10-16T16:50:00Z","v":43860,"vw":25.672228},{"c":25.73,"h":25.73,"l":25.68,"n":407,"o":25.7,"t":"2026-10-16T16:55:00Z","v":25802,"vw":25.693118},{"c":25.625,"h":25.77,"l":25.62,"n":555,"o":25.74,"t":"2026-10-16T17:00:00Z","v":44009,"vw":25.710519},{"c":25.565,"h":25.6399,"l":25.53,"n":910,"o":25.625,"t":"2026-10-16T17:05:00Z","v":156619,"vw":25.571615},{"c":25.47,"h":25.575,"l":25.45,"n":966,"o":25.55,"t":"2026-10-16T17:10:00Z","v":98529,"vw":25.508553},{"c":25.31,"h":25.485,"l":25.3,"n":826,"o":25.48,"t":"2026-10-16T17:15:00Z","v":64921,"vw":25.384944},{"c":25.315,"h":25.32,"l":25.23,"n":783,"o":25.29,"t":"2026-10-16T17:20:00Z","v":101335,"vw":25.273651},{"c":25.34,"h":25.38,"l":25.2601,"n":1169,"o":25.31,"t":"2026-10-16T17:25:00Z","v":111524,"vw":25.303575},{"c":25.44,"h":25.49,"l":25.34,"n":1340,"o":25.34,"t":"2026-10-16T17:30:00Z","v":103638,"vw":25.418292},{"c":25.355,"h":25.435,"l":25.33,"n":883,"o":25.43,"t":"2026-10-16T17:35:00Z","v":79552,"vw":25.378726},{"c":25.42,"h":25.48,"l":25.33,"n":841,"o":25.365,"t":"2026-10-16T17:40:00Z","v":93418,"vw":25.387148},{"c":25.4014,"h":25.51,"l":25.4014,"n":581,"o":25.435,"t":"2026-10-16T17:45:00Z","v":49733,"vw":25.454708},{"c":25.405,"h":25.405,"l":25.34,"n":469,"o":25.4,"t":"2026-10-16T17:50:00Z","v":24639,"vw":25.370768},{"c":25.31,"h":25.425,"l":25.29,"n":649,"o":25.4099,"t":"2026-10-16T17:55:00Z","v":68737,"vw":25.337911},{"c":25.29,"h":25.33,"l":25.24,"n":820,"o":25.32,"t":"2026-10-16T18:00:00Z","v":78824,"vw":25.280881},{"c":25.275,"h":25.3199,"l":25.26,"n":590,"o":25.285,"t":"2026-10-16T18:05:00Z","v":46077,"vw":25.286452},{"c":25.25,"h":25.28,"l":25.2218,"n":539,"o":25.275,"t":"2026-10-16T18:10:00Z","v":30021,"vw":25.250146},{"c":25.265,"h":25.29,"l":25.26,"n":411,"o":25.27,"t":"2026-10-16T18:15:00Z","v":25447,"vw":25.275216},{"c":25.1968,"h":25.25,"l":25.16,"n":841,"o":25.25,"t":"2026-10-16T18:20:00Z","v":86670,"vw":25.204096},{"c":25.1802,"h":25.22,"l":25.155,"n":766,"o":25.195,"t":"2026-10-16T18:25:00Z","v":73434,"vw":25.188081},{"c":25.215,"h":25.24,"l":25.165,"n":1054,"o":25.19,"t":"2026-10-16T18:30:00Z","v":96713,"vw":25.199526},{"c":25.245,"h":25.25,"l":25.16,"n":649,"o":25.215,"t":"2026-10-16T18:35:00Z","v":54700,"vw":25.187894},{"c":25.135,"h":25.26,"l":25.12,"n":820,"o":25.24,"t":"2026-10-16T18:40:00Z","v":77539,"vw":25.157671},{"c":25.1,"h":25.185,"l":25.08,"n":788,"o":25.135,"t":"2026-10-16T18:45:00Z","v":72095,"vw":25.132335},{"c":25.086,"h":25.145,"l":25.065,"n":867,"o":25.105,"t":"2026-10-16T18:50:00Z","v":98269,"vw":25.086025},{"c":25.09,"h":25.106,"l":25.06,"n":685,"o":25.075,"t":"2026-10-16T18:55:00Z","v":49617,"vw":25.0786},{"c":25.13,"h":25.18,"l":25.06,"n":657,"o":25.08,"t":"2026-10-16T19:00:00Z","v":49942,"vw":25.116835},{"c":25.12,"h":25.1699,"l":25.06,"n":571,"o":25.12,"t":"2026-10-16T19:05:00Z","v":46161,"vw":25.105787},{"c":25.2417,"h":25.25,"l":25.11,"n":594,"o":25.11,"t":"2026-10-16T19:10:00Z","v":45729,"vw":25.214846},{"c":25.17,"h":25.27,"l":25.1,"n":1010,"o":25.25,"t":"2026-10-16T19:15:00Z","v":73923,"vw":25.177075},{"c":25.295,"h":25.295,"l":25.16,"n":932,"o":25.16,"t":"2026-10-16T19:20:00Z","v":102437,"vw":25.23923},{"c":25.145,"h":25.345,"l":25.13,"n":1032,"o":25.29,"t":"2026-10-16T19:25:00Z","v":150240,"vw":25.247022},{"c":25.105,"h":25.21,"l":25.085,"n":1081,"o":25.15,"t":"2026-10-16T19:30:00Z","v":94414,"vw":25.142287},{"c":25.1,"h":25.14,"l":25.085,"n":895,"o":25.1,"t":"2026-10-16T19:35:00Z","v":68639,"vw":25.108244},{"c":25.04,"h":25.17,"l":25,"n":2425,"o":25.1,"t":"2026-10-16T19:40:00Z","v":292163,"vw":25.077115},{"c":24.995,"h":25.05,"l":24.94,"n":1673,"o":25.035,"t":"2026-10-16T19:45:00Z","v":198212,"vw":24.978013},{"c":25.09,"h":25.09,"l":24.98,"n":2361,"o":25,"t":"2026-10-16T19:50:00Z","v":245278,"vw":25.024903},{"c":25.18,"h":25.19,"l":25.055,"n":4713,"o":25.095,"t":"2026-10-16T19:55:00Z","v":540981,"vw":25.106612},{"c":25.19,"h":25.19,"l":25.17,"n":31,"o":25.17,"t":"2026-10-16T20:00:00Z","v":392113,"vw":25.170005},{"c":25.2,"h":25.3486,"l":25.19,"n":27,"o":25.24,"t":"2026-10-16T20:05:00Z","v":9520,"vw":25.312119},{"c":25.3001,"h":25.3001,"l":25.2013,"n":2,"o":25.2013,"t":"2026-10-16T20:10:00Z","v":600,"vw":25.217767},{"c":25.3,"h":25.3,"l":25.2,"n":111,"o":25.21,"t":"2026-10-16T20:15:00Z","v":8843,"vw":25.223154},{"c":25.21,"h":25.22,"l":25.17,"n":17,"o":25.17,"t":"2026-10-16T20:20:00Z","v":2400,"vw":25.216957},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-16T20:50:00Z","v":500,"vw":25.3},{"c":25.34,"h":25.34,"l":25.34,"n":3,"o":25.34,"t":"2026-10-16T20:55:00Z","v":110,"vw":25.34},{"c":25.25,"h":25.25,"l":25.25,"n":11,"o":25.25,"t":"2026-10-16T21:10:00Z","v":565,"vw":25.25},{"c":25.22,"h":25.22,"l":25.22,"n":2,"o":25.22,"t":"2026-10-16T21:15:00Z","v":166,"vw":25.22},{"c":25.2,"h":25.2488,"l":25.2,"n":14,"o":25.2488,"t":"2026-10-16T21:20:00Z","v":3698,"vw":25.21357},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-10-16T21:25:00Z","v":100,"vw":25.26},{"c":25.2516,"h":25.2516,"l":25.2496,"n":5,"o":25.2496,"t":"2026-10-16T21:35:00Z","v":659,"vw":25.251138},{"c":25.2469,"h":25.2469,"l":25.2469,"n":2,"o":25.2469,"t":"2026-10-16T21:50:00Z","v":160,"vw":25.2469},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-10-16T22:00:00Z","v":100,"vw":25.24},{"c":25.2463,"h":25.2469,"l":25.2463,"n":5,"o":25.2469,"t":"2026-10-16T22:05:00Z","v":296,"vw":25.2466},{"c":25.17,"h":25.2471,"l":25.17,"n":3,"o":25.2471,"t":"2026-10-16T22:20:00Z","v":220,"vw":25.20855},{"c":25.26,"h":25.26,"l":25.26,"n":2,"o":25.26,"t":"2026-10-16T22:25:00Z","v":170,"vw":25.26},{"c":25.24,"h":25.24,"l":25.24,"n":2,"o":25.24,"t":"2026-10-16T22:30:00Z","v":101,"vw":25.24},{"c":25.16,"h":25.17,"l":25.16,"n":17,"o":25.17,"t":"2026-10-16T22:50:00Z","v":2652,"vw":25.168682},{"c":25.24,"h":25.24,"l":25.24,"n":2,"o":25.24,"t":"2026-10-16T23:00:00Z","v":102,"vw":25.24},{"c":25.18,"h":25.22,"l":25.18,"n":6,"o":25.22,"t":"2026-10-16T23:05:00Z","v":286,"vw":25.196},{"c":25.18,"h":25.18,"l":25.18,"n":2,"o":25.18,"t":"2026-10-16T23:10:00Z","v":712,"vw":25.18},{"c":25.19,"h":25.19,"l":25.19,"n":1,"o":25.19,"t":"2026-10-16T23:15:00Z","v":2500,"vw":25.19},{"c":25.16,"h":25.21,"l":25.16,"n":5,"o":25.21,"t":"2026-10-16T23:25:00Z","v":2334,"vw":25.199405},{"c":25.179,"h":25.18,"l":25.179,"n":15,"o":25.18,"t":"2026-10-16T23:30:00Z","v":641,"vw":25.179636},{"c":25.15,"h":25.15,"l":25.15,"n":5,"o":25.15,"t":"2026-10-16T23:35:00Z","v":500,"vw":25.15},{"c":25.56,"h":25.6297,"l":25.46,"n":77,"o":25.6,"t":"2026-10-19T08:00:00Z","v":9209,"vw":25.521811},{"c":25.5,"h":25.5149,"l":25.49,"n":33,"o":25.5,"t":"2026-10-19T08:20:00Z","v":2160,"vw":25.507258},{"c":25.55,"h":25.55,"l":25.55,"n":4,"o":25.55,"t":"2026-10-19T08:40:00Z","v":238,"vw":25.55},{"c":25.5,"h":25.5,"l":25.5,"n":5,"o":25.5,"t":"2026-10-19T08:50:00Z","v":687,"vw":25.5},{"c":25.38,"h":25.4,"l":25.38,"n":18,"o":25.4,"t":"2026-10-19T08:55:00Z","v":710,"vw":25.394963},{"c":25.37,"h":25.42,"l":25.37,"n":36,"o":25.42,"t":"2026-10-19T09:00:00Z","v":1649,"vw":25.377608},{"c":25.49,"h":25.49,"l":25.49,"n":8,"o":25.49,"t":"2026-10-19T10:25:00Z","v":1500,"vw":25.49},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-19T10:30:00Z","v":500,"vw":25.4},{"c":25.6535,"h":25.6535,"l":25.38,"n":51,"o":25.41,"t":"2026-10-19T11:00:00Z","v":11762,"vw":25.492328},{"c":25.5997,"h":25.5997,"l":25.5997,"n":1,"o":25.5997,"t":"2026-10-19T11:05:00Z","v":300,"vw":25.5997},{"c":25.65,"h":25.65,"l":25.62,"n":4,"o":25.62,"t":"2026-10-19T11:10:00Z","v":20870,"vw":25.620433},{"c":25.5,"h":25.5,"l":25.49,"n":11,"o":25.49,"t":"2026-10-19T11:15:00Z","v":5100,"vw":25.499598},{"c":25.54,"h":25.5456,"l":25.53,"n":11,"o":25.5456,"t":"2026-10-19T11:20:00Z","v":902,"vw":25.539815},{"c":25.5268,"h":25.5268,"l":25.51,"n":2,"o":25.51,"t":"2026-10-19T11:35:00Z","v":396,"vw":25.522558},{"c":25.56,"h":25.56,"l":25.475,"n":52,"o":25.475,"t":"2026-10-19T11:40:00Z","v":20971,"vw":25.548737},{"c":25.57,"h":25.57,"l":25.5,"n":10,"o":25.5,"t":"2026-10-19T11:45:00Z","v":1428,"vw":25.553846},{"c":25.57,"h":25.57,"l":25.4756,"n":14,"o":25.4756,"t":"2026-10-19T11:50:00Z","v":2272,"vw":25.565147},{"c":25.55,"h":25.55,"l":25.55,"n":4,"o":25.55,"t":"2026-10-19T12:00:00Z","v":1547,"vw":25.55},{"c":25.5124,"h":25.5124,"l":25.5124,"n":7,"o":25.5124,"t":"2026-10-19T12:05:00Z","v":232,"vw":25.5124},{"c":25.55,"h":25.57,"l":25.48,"n":8,"o":25.57,"t":"2026-10-19T12:10:00Z","v":8429,"vw":25.546099},{"c":25.5,"h":25.5628,"l":25.5,"n":5,"o":25.5628,"t":"2026-10-19T12:15:00Z","v":1420,"vw":25.506451},{"c":25.46,"h":25.57,"l":25.46,"n":4,"o":25.5,"t":"2026-10-19T12:25:00Z","v":2240,"vw":25.500626},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-19T12:30:00Z","v":2000,"vw":25.5},{"c":25.5335,"h":25.5335,"l":25.5335,"n":4,"o":25.5335,"t":"2026-10-19T12:35:00Z","v":206,"vw":25.5335},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-19T12:40:00Z","v":305,"vw":25.5},{"c":25.5393,"h":25.5393,"l":25.5,"n":10,"o":25.5,"t":"2026-10-19T12:45:00Z","v":451,"vw":25.525818},{"c":25.41,"h":25.45,"l":25.39,"n":64,"o":25.45,"t":"2026-10-19T12:55:00Z","v":3414,"vw":25.418649},{"c":25.5211,"h":25.5211,"l":25.38,"n":9,"o":25.43,"t":"2026-10-19T13:00:00Z","v":1066,"vw":25.471632},{"c":25.5166,"h":25.5166,"l":25.5166,"n":3,"o":25.5166,"t":"2026-10-19T13:05:00Z","v":525,"vw":25.5166},{"c":25.5079,"h":25.5079,"l":25.49,"n":14,"o":25.49,"t":"2026-10-19T13:10:00Z","v":524,"vw":25.501854},{"c":25.5516,"h":25.5516,"l":25.5482,"n":4,"o":25.5482,"t":"2026-10-19T13:15:00Z","v":604,"vw":25.548767},{"c":25.45,"h":25.4858,"l":25.4041,"n":9,"o":25.4041,"t":"2026-10-19T13:20:00Z","v":1042,"vw":25.466234},{"c":25.5518,"h":25.5527,"l":25.5518,"n":3,"o":25.5527,"t":"2026-10-19T13:25:00Z","v":351,"vw":25.552057},{"c":25.57,"h":25.6752,"l":25.2376,"n":790,"o":25.4,"t":"2026-10-19T13:30:00Z","v":118256,"vw":25.467049},{"c":25.4738,"h":25.62,"l":25.33,"n":762,"o":25.54,"t":"2026-10-19T13:35:00Z","v":62739,"vw":25.498545},{"c":25.22,"h":25.48,"l":25.06,"n":879,"o":25.46,"t":"2026-10-19T13:40:00Z","v":75204,"vw":25.318473},{"c":25.39,"h":25.39,"l":25.15,"n":582,"o":25.225,"t":"2026-10-19T13:45:00Z","v":49715,"vw":25.284723},{"c":25.456,"h":25.48,"l":25.32,"n":500,"o":25.37,"t":"2026-10-19T13:50:00Z","v":45885,"vw":25.422096},{"c":25.41,"h":25.4696,"l":25.33,"n":532,"o":25.465,"t":"2026-10-19T13:55:00Z","v":49223,"vw":25.404307},{"c":25.43,"h":25.5,"l":25.32,"n":531,"o":25.375,"t":"2026-10-19T14:00:00Z","v":32382,"vw":25.411283},{"c":25.57,"h":25.65,"l":25.415,"n":632,"o":25.43,"t":"2026-10-19T14:05:00Z","v":65626,"vw":25.529731},{"c":25.68,"h":25.68,"l":25.452,"n":623,"o":25.54,"t":"2026-10-19T14:10:00Z","v":71790,"vw":25.578764},{"c":25.705,"h":25.81,"l":25.6301,"n":539,"o":25.68,"t":"2026-10-19T14:15:00Z","v":63659,"vw":25.733998},{"c":25.79,"h":25.81,"l":25.68,"n":401,"o":25.69,"t":"2026-10-19T14:20:00Z","v":35560,"vw":25.72596},{"c":25.76,"h":25.81,"l":25.67,"n":666,"o":25.78,"t":"2026-10-19T14:25:00Z","v":51634,"vw":25.740913},{"c":25.605,"h":25.75,"l":25.54,"n":496,"o":25.75,"t":"2026-10-19T14:30:00Z","v":27662,"vw":25.614293},{"c":25.54,"h":25.675,"l":25.52,"n":366,"o":25.59,"t":"2026-10-19T14:35:00Z","v":23294,"vw":25.602044},{"c":25.49,"h":25.57,"l":25.47,"n":357,"o":25.54,"t":"2026-10-19T14:40:00Z","v":24064,"vw":25.510757},{"c":25.425,"h":25.54,"l":25.39,"n":573,"o":25.5,"t":"2026-10-19T14:45:00Z","v":40930,"vw":25.464875},{"c":25.45,"h":25.48,"l":25.4101,"n":293,"o":25.42,"t":"2026-10-19T14:50:00Z","v":18152,"vw":25.448201},{"c":25.41,"h":25.47,"l":25.41,"n":332,"o":25.45,"t":"2026-10-19T14:55:00Z","v":18893,"vw":25.441569},{"c":25.42,"h":25.46,"l":25.34,"n":375,"o":25.425,"t":"2026-10-19T15:00:00Z","v":23985,"vw":25.426489},{"c":25.395,"h":25.452,"l":25.39,"n":390,"o":25.43,"t":"2026-10-19T15:05:00Z","v":25157,"vw":25.413573},{"c":25.375,"h":25.4099,"l":25.27,"n":1394,"o":25.4099,"t":"2026-10-19T15:10:00Z","v":75724,"vw":25.350913},{"c":25.435,"h":25.4746,"l":25.36,"n":445,"o":25.39,"t":"2026-10-19T15:15:00Z","v":47854,"vw":25.420696},{"c":25.43,"h":25.45,"l":25.4,"n":306,"o":25.435,"t":"2026-10-19T15:20:00Z","v":13791,"vw":25.422805},{"c":25.45,"h":25.475,"l":25.4001,"n":392,"o":25.435,"t":"2026-10-19T15:25:00Z","v":24341,"vw":25.435905},{"c":25.46,"h":25.51,"l":25.43,"n":400,"o":25.47,"t":"2026-10-19T15:30:00Z","v":21845,"vw":25.459241},{"c":25.35,"h":25.49,"l":25.34,"n":448,"o":25.465,"t":"2026-10-19T15:35:00Z","v":27192,"vw":25.437475},{"c":25.4,"h":25.4,"l":25.3001,"n":340,"o":25.38,"t":"2026-10-19T15:40:00Z","v":32520,"vw":25.327569},{"c":25.355,"h":25.39,"l":25.35,"n":341,"o":25.37,"t":"2026-10-19T15:45:00Z","v":19962,"vw":25.368719},{"c":25.39,"h":25.39,"l":25.332,"n":330,"o":25.36,"t":"2026-10-19T15:50:00Z","v":16932,"vw":25.360927},{"c":25.3633,"h":25.39,"l":25.3444,"n":363,"o":25.39,"t":"2026-10-19T15:55:00Z","v":27679,"vw":25.378162},{"c":25.365,"h":25.39,"l":25.3,"n":318,"o":25.37,"t":"2026-10-19T16:00:00Z","v":26307,"vw":25.328603},{"c":25.325,"h":25.38,"l":25.32,"n":312,"o":25.37,"t":"2026-10-19T16:05:00Z","v":32765,"vw":25.32908},{"c":25.465,"h":25.465,"l":25.325,"n":328,"o":25.325,"t":"2026-10-19T16:10:00Z","v":21055,"vw":25.395811},{"c":25.45,"h":25.47,"l":25.44,"n":328,"o":25.47,"t":"2026-10-19T16:15:00Z","v":16537,"vw":25.453042},{"c":25.46,"h":25.47,"l":25.41,"n":317,"o":25.44,"t":"2026-10-19T16:20:00Z","v":22966,"vw":25.432224},{"c":25.53,"h":25.54,"l":25.455,"n":367,"o":25.455,"t":"2026-10-19T16:25:00Z","v":25819,"vw":25.495625},{"c":25.57,"h":25.57,"l":25.47,"n":347,"o":25.52,"t":"2026-10-19T16:30:00Z","v":41609,"vw":25.530041},{"c":25.56,"h":25.625,"l":25.54,"n":370,"o":25.58,"t":"2026-10-19T16:35:00Z","v":24555,"vw":25.578399},{"c":25.565,"h":25.66,"l":25.555,"n":385,"o":25.58,"t":"2026-10-19T16:40:00Z","v":43553,"vw":25.618527},{"c":25.485,"h":25.54,"l":25.465,"n":272,"o":25.53,"t":"2026-10-19T16:45:00Z","v":19940,"vw":25.491944},{"c":25.485,"h":25.49,"l":25.46,"n":317,"o":25.485,"t":"2026-10-19T16:50:00Z","v":15158,"vw":25.472363},{"c":25.48,"h":25.52,"l":25.48,"n":278,"o":25.485,"t":"2026-10-19T16:55:00Z","v":18082,"vw":25.493377},{"c":25.555,"h":25.5699,"l":25.475,"n":364,"o":25.488,"t":"2026-10-19T17:00:00Z","v":24224,"vw":25.529227},{"c":25.515,"h":25.555,"l":25.505,"n":369,"o":25.555,"t":"2026-10-19T17:05:00Z","v":18311,"vw":25.525981},{"c":25.525,"h":25.54,"l":25.51,"n":261,"o":25.51,"t":"2026-10-19T17:10:00Z","v":11877,"vw":25.521583},{"c":25.54,"h":25.55,"l":25.5001,"n":308,"o":25.525,"t":"2026-10-19T17:15:00Z","v":18453,"vw":25.523329},{"c":25.525,"h":25.5499,"l":25.5,"n":339,"o":25.5499,"t":"2026-10-19T17:20:00Z","v":15098,"vw":25.513191},{"c":25.575,"h":25.59,"l":25.53,"n":295,"o":25.53,"t":"2026-10-19T17:25:00Z","v":13100,"vw":25.568071},{"c":25.515,"h":25.571,"l":25.51,"n":381,"o":25.57,"t":"2026-10-19T17:30:00Z","v":17817,"vw":25.539182},{"c":25.46,"h":25.51,"l":25.46,"n":322,"o":25.501,"t":"2026-10-19T17:35:00Z","v":15887,"vw":25.487826},{"c":25.405,"h":25.465,"l":25.3714,"n":488,"o":25.46,"t":"2026-10-19T17:40:00Z","v":30108,"vw":25.420211},{"c":25.345,"h":25.405,"l":25.31,"n":409,"o":25.405,"t":"2026-10-19T17:45:00Z","v":21383,"vw":25.359021},{"c":25.34,"h":25.35,"l":25.3,"n":354,"o":25.33,"t":"2026-10-19T17:50:00Z","v":29473,"vw":25.337737},{"c":25.36,"h":25.39,"l":25.34,"n":327,"o":25.35,"t":"2026-10-19T17:55:00Z","v":23484,"vw":25.365009},{"c":25.185,"h":25.37,"l":25.1701,"n":686,"o":25.37,"t":"2026-10-19T18:00:00Z","v":68390,"vw":25.265367},{"c":25.215,"h":25.215,"l":25.18,"n":294,"o":25.2,"t":"2026-10-19T18:05:00Z","v":18319,"vw":25.198956},{"c":25.22,"h":25.23,"l":25.2,"n":378,"o":25.21,"t":"2026-10-19T18:10:00Z","v":21671,"vw":25.212696},{"c":25.275,"h":25.275,"l":25.205,"n":317,"o":25.225,"t":"2026-10-19T18:15:00Z","v":21290,"vw":25.226827},{"c":25.225,"h":25.27,"l":25.19,"n":403,"o":25.27,"t":"2026-10-19T18:20:00Z","v":19879,"vw":25.249022},{"c":25.21,"h":25.22,"l":25.195,"n":302,"o":25.21,"t":"2026-10-19T18:25:00Z","v":15887,"vw":25.210475},{"c":25.16,"h":25.22,"l":25.16,"n":466,"o":25.21,"t":"2026-10-19T18:30:00Z","v":30621,"vw":25.193075},{"c":25.065,"h":25.2,"l":25.05,"n":651,"o":25.16,"t":"2026-10-19T18:35:00Z","v":74451,"vw":25.125092},{"c":25.125,"h":25.15,"l":25.065,"n":437,"o":25.065,"t":"2026-10-19T18:40:00Z","v":36160,"vw":25.11948},{"c":25.175,"h":25.185,"l":25.12,"n":432,"o":25.125,"t":"2026-10-19T18:45:00Z","v":71731,"vw":25.159097},{"c":25.22,"h":25.24,"l":25.155,"n":415,"o":25.17,"t":"2026-10-19T18:50:00Z","v":43066,"vw":25.188021},{"c":25.215,"h":25.225,"l":25.195,"n":381,"o":25.2101,"t":"2026-10-19T18:55:00Z","v":29014,"vw":25.206451},{"c":25.225,"h":25.23,"l":25.2,"n":398,"o":25.21,"t":"2026-10-19T19:00:00Z","v":29027,"vw":25.214026},{"c":25.21,"h":25.245,"l":25.2,"n":407,"o":25.21,"t":"2026-10-19T19:05:00Z","v":24685,"vw":25.220973},{"c":25.165,"h":25.24,"l":25.165,"n":443,"o":25.21,"t":"2026-10-19T19:10:00Z","v":37898,"vw":25.196821},{"c":25.16,"h":25.18,"l":25.15,"n":424,"o":25.165,"t":"2026-10-19T19:15:00Z","v":34361,"vw":25.161829},{"c":25.18,"h":25.19,"l":25.155,"n":465,"o":25.155,"t":"2026-10-19T19:20:00Z","v":32297,"vw":25.171756},{"c":25.1775,"h":25.18,"l":25.13,"n":657,"o":25.18,"t":"2026-10-19T19:25:00Z","v":239494,"vw":25.153872},{"c":25.15,"h":25.21,"l":25.15,"n":504,"o":25.185,"t":"2026-10-19T19:30:00Z","v":31976,"vw":25.181612},{"c":25.19,"h":25.208,"l":25.15,"n":568,"o":25.15,"t":"2026-10-19T19:35:00Z","v":35891,"vw":25.173037},{"c":25.145,"h":25.23,"l":25.14,"n":699,"o":25.2,"t":"2026-10-19T19:40:00Z","v":41716,"vw":25.186482},{"c":25.135,"h":25.165,"l":25.08,"n":650,"o":25.145,"t":"2026-10-19T19:45:00Z","v":41450,"vw":25.116567},{"c":25.13,"h":25.14,"l":25.055,"n":1210,"o":25.11,"t":"2026-10-19T19:50:00Z","v":77869,"vw":25.084119},{"c":25.04,"h":25.15,"l":25.02,"n":3281,"o":25.15,"t":"2026-10-19T19:55:00Z","v":292061,"vw":25.069502},{"c":25.1,"h":25.1,"l":25.05,"n":67,"o":25.05,"t":"2026-10-19T20:00:00Z","v":459958,"vw":25.050072},{"c":25.0745,"h":25.11,"l":25.06,"n":20,"o":25.11,"t":"2026-10-19T20:05:00Z","v":1806,"vw":25.075448},{"c":25.2,"h":25.2,"l":25.2,"n":6,"o":25.2,"t":"2026-10-19T20:15:00Z","v":1007,"vw":25.2},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-19T20:40:00Z","v":300,"vw":25.12},{"c":25.07,"h":25.1,"l":25.07,"n":10,"o":25.1,"t":"2026-10-19T21:00:00Z","v":1052,"vw":25.088249},{"c":25.05,"h":25.0512,"l":25.05,"n":11,"o":25.0512,"t":"2026-10-19T21:35:00Z","v":530,"vw":25.050564},{"c":25.0284,"h":25.0284,"l":25.0284,"n":4,"o":25.0284,"t":"2026-10-19T21:45:00Z","v":260,"vw":25.0284},{"c":25.08,"h":25.08,"l":25.08,"n":4,"o":25.08,"t":"2026-10-19T22:10:00Z","v":104,"vw":25.08},{"c":25.1095,"h":25.1095,"l":25.1095,"n":1,"o":25.1095,"t":"2026-10-19T22:50:00Z","v":1000,"vw":25.1095},{"c":25.05,"h":25.05,"l":25.05,"n":10,"o":25.05,"t":"2026-10-19T22:55:00Z","v":500,"vw":25.05},{"c":25.05,"h":25.05,"l":25.05,"n":3,"o":25.05,"t":"2026-10-19T23:00:00Z","v":424,"vw":25.05},{"c":25.05,"h":25.05,"l":25.05,"n":3,"o":25.05,"t":"2026-10-19T23:15:00Z","v":807,"vw":25.05},{"c":25.25,"h":25.25,"l":25.051,"n":57,"o":25.09,"t":"2026-10-19T23:35:00Z","v":14974,"vw":25.190274},{"c":25.1,"h":25.1,"l":25.1,"n":32,"o":25.1,"t":"2026-10-20T08:00:00Z","v":410,"vw":25.1},{"c":25.05,"h":25.1,"l":25.05,"n":78,"o":25.1,"t":"2026-10-20T09:10:00Z","v":2955,"vw":25.057933},{"c":25.1,"h":25.1,"l":25.06,"n":12,"o":25.06,"t":"2026-10-20T09:55:00Z","v":1121,"vw":25.0848},{"c":25.05,"h":25.05,"l":25.05,"n":5,"o":25.05,"t":"2026-10-20T10:55:00Z","v":204,"vw":25.05},{"c":24.91,"h":25.05,"l":24.91,"n":100,"o":25.05,"t":"2026-10-20T11:00:00Z","v":4431,"vw":24.977604},{"c":25.2234,"h":25.2234,"l":25.2234,"n":1,"o":25.2234,"t":"2026-10-20T11:05:00Z","v":1000,"vw":25.2234},{"c":25.1,"h":25.1,"l":25.1,"n":18,"o":25.1,"t":"2026-10-20T11:35:00Z","v":1025,"vw":25.1},{"c":24.93,"h":24.93,"l":24.93,"n":15,"o":24.93,"t":"2026-10-20T11:40:00Z","v":20792,"vw":24.93},{"c":25.1,"h":25.1,"l":25,"n":10,"o":25,"t":"2026-10-20T11:45:00Z","v":1000,"vw":25.085294},{"c":25.167,"h":25.167,"l":25.167,"n":1,"o":25.167,"t":"2026-10-20T11:55:00Z","v":200,"vw":25.167},{"c":25,"h":25,"l":25,"n":4,"o":25,"t":"2026-10-20T12:00:00Z","v":113,"vw":25},{"c":25.1582,"h":25.1582,"l":25.1582,"n":3,"o":25.1582,"t":"2026-10-20T12:15:00Z","v":225,"vw":25.1582},{"c":25,"h":25,"l":24.96,"n":26,"o":24.96,"t":"2026-10-20T12:20:00Z","v":562,"vw":24.971429},{"c":24.93,"h":24.93,"l":24.93,"n":14,"o":24.93,"t":"2026-10-20T12:25:00Z","v":345,"vw":24.93},{"c":24.96,"h":24.99,"l":24.96,"n":4,"o":24.99,"t":"2026-10-20T12:40:00Z","v":305,"vw":24.970714},{"c":25.03,"h":25.03,"l":24.9729,"n":2,"o":24.9729,"t":"2026-10-20T12:50:00Z","v":2100,"vw":24.975619},{"c":25.09,"h":25.09,"l":25.09,"n":4,"o":25.09,"t":"2026-10-20T12:55:00Z","v":549,"vw":25.09},{"c":25.0894,"h":25.0894,"l":25.07,"n":5,"o":25.07,"t":"2026-10-20T13:15:00Z","v":1207,"vw":25.076467},{"c":25.12,"h":25.12,"l":25.05,"n":16,"o":25.05,"t":"2026-10-20T13:20:00Z","v":2182,"vw":25.101245},{"c":25.1,"h":25.1,"l":25.1,"n":3,"o":25.1,"t":"2026-10-20T13:25:00Z","v":136,"vw":25.1},{"c":25.16,"h":25.29,"l":25,"n":713,"o":25.1,"t":"2026-10-20T13:30:00Z","v":98851,"vw":25.115158},{"c":25.2582,"h":25.27,"l":25.11,"n":338,"o":25.15,"t":"2026-10-20T13:35:00Z","v":29586,"vw":25.215387},{"c":25.44,"h":25.46,"l":25.21,"n":846,"o":25.26,"t":"2026-10-20T13:40:00Z","v":68346,"vw":25.374395},{"c":25.5118,"h":25.52,"l":25.38,"n":611,"o":25.425,"t":"2026-10-20T13:45:00Z","v":53285,"vw":25.438611},{"c":25.39,"h":25.55,"l":25.34,"n":622,"o":25.53,"t":"2026-10-20T13:50:00Z","v":51623,"vw":25.455862},{"c":25.3755,"h":25.46,"l":25.34,"n":629,"o":25.41,"t":"2026-10-20T13:55:00Z","v":59462,"vw":25.391818},{"c":25.425,"h":25.46,"l":25.3,"n":1123,"o":25.36,"t":"2026-10-20T14:00:00Z","v":117827,"vw":25.395751},{"c":25.45,"h":25.6,"l":25.3,"n":755,"o":25.41,"t":"2026-10-20T14:05:00Z","v":98292,"vw":25.43123},{"c":25.655,"h":25.66,"l":25.425,"n":720,"o":25.45,"t":"2026-10-20T14:10:00Z","v":105292,"vw":25.54104},{"c":25.78,"h":25.82,"l":25.655,"n":810,"o":25.655,"t":"2026-10-20T14:15:00Z","v":95589,"vw":25.749114},{"c":25.85,"h":25.85,"l":25.66,"n":460,"o":25.76,"t":"2026-10-20T14:20:00Z","v":35295,"vw":25.734663},{"c":25.82,"h":25.92,"l":25.76,"n":596,"o":25.85,"t":"2026-10-20T14:25:00Z","v":72425,"vw":25.852157},{"c":25.8951,"h":25.96,"l":25.82,"n":679,"o":25.84,"t":"2026-10-20T14:30:00Z","v":74199,"vw":25.899711},{"c":25.965,"h":26.015,"l":25.89,"n":605,"o":25.89,"t":"2026-10-20T14:35:00Z","v":59366,"vw":25.967833},{"c":26.09,"h":26.1,"l":25.96,"n":717,"o":25.96,"t":"2026-10-20T14:40:00Z","v":68894,"vw":26.051476},{"c":26.02,"h":26.19,"l":26,"n":675,"o":26.085,"t":"2026-10-20T14:45:00Z","v":59561,"vw":26.075234},{"c":26.1699,"h":26.18,"l":26,"n":589,"o":26.02,"t":"2026-10-20T14:50:00Z","v":57198,"vw":26.104747},{"c":26.32,"h":26.35,"l":26.1579,"n":871,"o":26.17,"t":"2026-10-20T14:55:00Z","v":85090,"vw":26.28453},{"c":26.332,"h":26.37,"l":26.2,"n":997,"o":26.315,"t":"2026-10-20T15:00:00Z","v":84826,"vw":26.298721},{"c":26.365,"h":26.5,"l":26.35,"n":687,"o":26.35,"t":"2026-10-20T15:05:00Z","v":65378,"vw":26.39279},{"c":26.1155,"h":26.37,"l":26.06,"n":960,"o":26.3501,"t":"2026-10-20T15:10:00Z","v":111493,"vw":26.275526},{"c":26.195,"h":26.21,"l":26.07,"n":641,"o":26.104,"t":"2026-10-20T15:15:00Z","v":51507,"vw":26.138706},{"c":26.205,"h":26.205,"l":26.0728,"n":410,"o":26.195,"t":"2026-10-20T15:20:00Z","v":20630,"vw":26.133434},{"c":26.25,"h":26.27,"l":26.18,"n":335,"o":26.2,"t":"2026-10-20T15:25:00Z","v":22725,"vw":26.227035},{"c":26.42,"h":26.435,"l":26.17,"n":789,"o":26.26,"t":"2026-10-20T15:30:00Z","v":93825,"vw":26.282985},{"c":26.365,"h":26.43,"l":26.35,"n":491,"o":26.43,"t":"2026-10-20T15:35:00Z","v":42015,"vw":26.395684},{"c":26.4141,"h":26.4799,"l":26.34,"n":614,"o":26.365,"t":"2026-10-20T15:40:00Z","v":62697,"vw":26.411057},{"c":26.27,"h":26.4169,"l":26.25,"n":577,"o":26.415,"t":"2026-10-20T15:45:00Z","v":73946,"vw":26.30386},{"c":26.35,"h":26.35,"l":26.2501,"n":333,"o":26.26,"t":"2026-10-20T15:50:00Z","v":34346,"vw":26.277288},{"c":26.34,"h":26.39,"l":26.32,"n":399,"o":26.34,"t":"2026-10-20T15:55:00Z","v":31313,"vw":26.36173},{"c":26.275,"h":26.345,"l":26.25,"n":393,"o":26.34,"t":"2026-10-20T16:00:00Z","v":39615,"vw":26.297109},{"c":26.3,"h":26.31,"l":26.24,"n":392,"o":26.28,"t":"2026-10-20T16:05:00Z","v":23094,"vw":26.284427},{"c":26.155,"h":26.32,"l":26.1,"n":684,"o":26.295,"t":"2026-10-20T16:10:00Z","v":62126,"vw":26.209527},{"c":26.15,"h":26.205,"l":26.14,"n":409,"o":26.16,"t":"2026-10-20T16:15:00Z","v":30648,"vw":26.175809},{"c":26.22,"h":26.23,"l":26.13,"n":282,"o":26.15,"t":"2026-10-20T16:20:00Z","v":15350,"vw":26.168125},{"c":26.21,"h":26.24,"l":26.18,"n":243,"o":26.225,"t":"2026-10-20T16:25:00Z","v":17812,"vw":26.211241},{"c":26.2,"h":26.2675,"l":26.2,"n":314,"o":26.24,"t":"2026-10-20T16:30:00Z","v":14396,"vw":26.241584},{"c":26.22,"h":26.29,"l":26.215,"n":261,"o":26.215,"t":"2026-10-20T16:35:00Z","v":16238,"vw":26.259269},{"c":26.12,"h":26.235,"l":26.12,"n":295,"o":26.2298,"t":"2026-10-20T16:40:00Z","v":12544,"vw":26.195135},{"c":26.17,"h":26.2,"l":26.12,"n":286,"o":26.125,"t":"2026-10-20T16:45:00Z","v":16020,"vw":26.160914},{"c":26.14,"h":26.24,"l":26.1,"n":404,"o":26.18,"t":"2026-10-20T16:50:00Z","v":27973,"vw":26.162241},{"c":26.08,"h":26.175,"l":26.07,"n":268,"o":26.14,"t":"2026-10-20T16:55:00Z","v":20792,"vw":26.109827},{"c":26.13,"h":26.1625,"l":26.07,"n":375,"o":26.08,"t":"2026-10-20T17:00:00Z","v":20611,"vw":26.105119},{"c":26.14,"h":26.16,"l":26.12,"n":208,"o":26.1447,"t":"2026-10-20T17:05:00Z","v":8159,"vw":26.141432},{"c":26.2,"h":26.205,"l":26.12,"n":332,"o":26.15,"t":"2026-10-20T17:10:00Z","v":14024,"vw":26.152587},{"c":26.21,"h":26.255,"l":26.205,"n":293,"o":26.205,"t":"2026-10-20T17:15:00Z","v":12536,"vw":26.232402},{"c":26.2,"h":26.23,"l":26.19,"n":356,"o":26.2199,"t":"2026-10-20T17:20:00Z","v":30235,"vw":26.213331},{"c":26.28,"h":26.3152,"l":26.19,"n":744,"o":26.2,"t":"2026-10-20T17:25:00Z","v":65896,"vw":26.266951},{"c":26.35,"h":26.35,"l":26.28,"n":329,"o":26.28,"t":"2026-10-20T17:30:00Z","v":33095,"vw":26.309446},{"c":26.3719,"h":26.3719,"l":26.31,"n":261,"o":26.35,"t":"2026-10-20T17:35:00Z","v":20899,"vw":26.331289},{"c":26.3656,"h":26.39,"l":26.34,"n":281,"o":26.3773,"t":"2026-10-20T17:40:00Z","v":15354,"vw":26.367934},{"c":26.3969,"h":26.42,"l":26.36,"n":639,"o":26.37,"t":"2026-10-20T17:45:00Z","v":75536,"vw":26.392443},{"c":26.4467,"h":26.465,"l":26.4,"n":400,"o":26.4,"t":"2026-10-20T17:50:00Z","v":26995,"vw":26.433095},{"c":26.44,"h":26.45,"l":26.39,"n":311,"o":26.44,"t":"2026-10-20T17:55:00Z","v":24227,"vw":26.424614},{"c":26.4254,"h":26.455,"l":26.4,"n":355,"o":26.43,"t":"2026-10-20T18:00:00Z","v":17399,"vw":26.429511},{"c":26.4155,"h":26.465,"l":26.4,"n":386,"o":26.425,"t":"2026-10-20T18:05:00Z","v":24728,"vw":26.427407},{"c":26.42,"h":26.455,"l":26.41,"n":366,"o":26.4399,"t":"2026-10-20T18:10:00Z","v":32833,"vw":26.432916},{"c":26.46,"h":26.54,"l":26.41,"n":815,"o":26.42,"t":"2026-10-20T18:15:00Z","v":76088,"vw":26.475794},{"c":26.5,"h":26.52,"l":26.455,"n":474,"o":26.47,"t":"2026-10-20T18:20:00Z","v":38745,"vw":26.493801},{"c":26.51,"h":26.55,"l":26.49,"n":573,"o":26.5,"t":"2026-10-20T18:25:00Z","v":44462,"vw":26.518428},{"c":26.61,"h":26.64,"l":26.51,"n":707,"o":26.52,"t":"2026-10-20T18:30:00Z","v":67497,"vw":26.555897},{"c":26.58,"h":26.625,"l":26.55,"n":615,"o":26.61,"t":"2026-10-20T18:35:00Z","v":65697,"vw":26.589187},{"c":26.565,"h":26.63,"l":26.52,"n":599,"o":26.57,"t":"2026-10-20T18:40:00Z","v":51772,"vw":26.590643},{"c":26.64,"h":26.69,"l":26.545,"n":541,"o":26.56,"t":"2026-10-20T18:45:00Z","v":38411,"vw":26.626358},{"c":26.575,"h":26.65,"l":26.56,"n":443,"o":26.65,"t":"2026-10-20T18:50:00Z","v":27168,"vw":26.604064},{"c":26.55,"h":26.59,"l":26.5,"n":472,"o":26.58,"t":"2026-10-20T18:55:00Z","v":39908,"vw":26.546614},{"c":26.7,"h":26.71,"l":26.54,"n":749,"o":26.55,"t":"2026-10-20T19:00:00Z","v":75675,"vw":26.650804},{"c":26.76,"h":26.795,"l":26.7,"n":699,"o":26.705,"t":"2026-10-20T19:05:00Z","v":71566,"vw":26.745648},{"c":26.77,"h":26.7952,"l":26.7,"n":603,"o":26.75,"t":"2026-10-20T19:10:00Z","v":44744,"vw":26.75365},{"c":26.74,"h":26.79,"l":26.72,"n":721,"o":26.765,"t":"2026-10-20T19:15:00Z","v":58532,"vw":26.749301},{"c":26.535,"h":26.74,"l":26.531,"n":846,"o":26.7332,"t":"2026-10-20T19:20:00Z","v":104338,"vw":26.617562},{"c":26.715,"h":26.7286,"l":26.53,"n":780,"o":26.535,"t":"2026-10-20T19:25:00Z","v":89516,"vw":26.62418},{"c":26.88,"h":26.895,"l":26.715,"n":777,"o":26.73,"t":"2026-10-20T19:30:00Z","v":88887,"vw":26.811684},{"c":26.88,"h":26.92,"l":26.86,"n":665,"o":26.87,"t":"2026-10-20T19:35:00Z","v":43884,"vw":26.902137},{"c":26.82,"h":26.92,"l":26.82,"n":774,"o":26.88,"t":"2026-10-20T19:40:00Z","v":51735,"vw":26.890771},{"c":26.77,"h":26.865,"l":26.71,"n":828,"o":26.83,"t":"2026-10-20T19:45:00Z","v":78363,"vw":26.76016},{"c":26.625,"h":26.76,"l":26.61,"n":1178,"o":26.76,"t":"2026-10-20T19:50:00Z","v":78624,"vw":26.686666},{"c":26.72,"h":26.74,"l":26.62,"n":3115,"o":26.62,"t":"2026-10-20T19:55:00Z","v":265962,"vw":26.686864},{"c":26.42,"h":26.71,"l":26.42,"n":73,"o":26.71,"t":"2026-10-20T20:00:00Z","v":376863,"vw":26.709818},{"c":26.7,"h":26.7,"l":26.67,"n":10,"o":26.67,"t":"2026-10-20T20:05:00Z","v":722,"vw":26.694253},{"c":26.9264,"h":26.9264,"l":26.8,"n":12,"o":26.8,"t":"2026-10-20T20:10:00Z","v":512,"vw":26.8632},{"c":26.72,"h":26.87,"l":26.72,"n":18,"o":26.87,"t":"2026-10-20T20:15:00Z","v":707,"vw":26.761825},{"c":26.7783,"h":26.7783,"l":26.7783,"n":2,"o":26.7783,"t":"2026-10-20T20:25:00Z","v":101,"vw":26.7783},{"c":26.71,"h":26.71,"l":26.71,"n":2,"o":26.71,"t":"2026-10-20T20:30:00Z","v":102,"vw":26.71},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-20T20:35:00Z","v":459,"vw":26.78},{"c":26.7394,"h":26.7394,"l":26.7394,"n":1,"o":26.7394,"t":"2026-10-20T20:55:00Z","v":750,"vw":26.7394},{"c":26.9,"h":26.9,"l":26.71,"n":3,"o":26.71,"t":"2026-10-20T21:00:00Z","v":8908,"vw":26.712135},{"c":26.9,"h":26.9,"l":26.76,"n":12,"o":26.76,"t":"2026-10-20T21:05:00Z","v":1600,"vw":26.862941},{"c":26.81,"h":26.85,"l":26.81,"n":21,"o":26.82,"t":"2026-10-20T21:25:00Z","v":2541,"vw":26.833224},{"c":26.76,"h":26.78,"l":26.76,"n":8,"o":26.78,"t":"2026-10-20T21:30:00Z","v":751,"vw":26.776875},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-10-20T21:40:00Z","v":200,"vw":26.84},{"c":26.85,"h":26.85,"l":26.83,"n":5,"o":26.83,"t":"2026-10-20T21:45:00Z","v":514,"vw":26.834082},{"c":26.84,"h":26.84,"l":26.84,"n":2,"o":26.84,"t":"2026-10-20T21:50:00Z","v":385,"vw":26.84},{"c":26.85,"h":26.85,"l":26.83,"n":4,"o":26.83,"t":"2026-10-20T22:00:00Z","v":357,"vw":26.836667},{"c":26.83,"h":26.8423,"l":26.8,"n":12,"o":26.8423,"t":"2026-10-20T22:05:00Z","v":4020,"vw":26.809564},{"c":26.78,"h":26.79,"l":26.78,"n":4,"o":26.78,"t":"2026-10-20T22:15:00Z","v":306,"vw":26.783333},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-20T22:20:00Z","v":100,"vw":26.8},{"c":26.8,"h":26.8,"l":26.78,"n":5,"o":26.78,"t":"2026-10-20T22:25:00Z","v":300,"vw":26.79},{"c":26.8,"h":26.8,"l":26.8,"n":3,"o":26.8,"t":"2026-10-20T22:30:00Z","v":601,"vw":26.8},{"c":26.8861,"h":26.8861,"l":26.81,"n":12,"o":26.84,"t":"2026-10-20T22:40:00Z","v":843,"vw":26.853045},{"c":26.9,"h":26.9,"l":26.9,"n":1,"o":26.9,"t":"2026-10-20T22:45:00Z","v":300,"vw":26.9},{"c":26.8692,"h":26.8692,"l":26.85,"n":2,"o":26.85,"t":"2026-10-20T22:50:00Z","v":1800,"vw":26.866},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-20T22:55:00Z","v":100,"vw":26.88},{"c":26.86,"h":26.86,"l":26.85,"n":4,"o":26.85,"t":"2026-10-20T23:00:00Z","v":600,"vw":26.855},{"c":26.86,"h":26.88,"l":26.86,"n":3,"o":26.88,"t":"2026-10-20T23:05:00Z","v":702,"vw":26.865714},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-20T23:10:00Z","v":100,"vw":26.88},{"c":26.83,"h":26.83,"l":26.82,"n":9,"o":26.82,"t":"2026-10-20T23:15:00Z","v":331,"vw":26.824878},{"c":26.84,"h":26.84,"l":26.84,"n":5,"o":26.84,"t":"2026-10-20T23:45:00Z","v":255,"vw":26.84},{"c":26.9,"h":26.9,"l":26.7,"n":28,"o":26.7,"t":"2026-10-21T08:00:00Z","v":703,"vw":26.775},{"c":26.72,"h":26.72,"l":26.72,"n":2,"o":26.72,"t":"2026-10-21T08:10:00Z","v":504,"vw":26.72},{"c":26.92,"h":26.92,"l":26.92,"n":1,"o":26.92,"t":"2026-10-21T08:20:00Z","v":169,"vw":26.92},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-21T08:30:00Z","v":200,"vw":26.85},{"c":26.74,"h":26.74,"l":26.74,"n":6,"o":26.74,"t":"2026-10-21T08:40:00Z","v":226,"vw":26.74},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-21T09:15:00Z","v":297,"vw":26.67},{"c":26.81,"h":26.81,"l":26.7,"n":6,"o":26.7,"t":"2026-10-21T09:55:00Z","v":486,"vw":26.776882},{"c":26.7,"h":26.7,"l":26.7,"n":4,"o":26.7,"t":"2026-10-21T10:05:00Z","v":264,"vw":26.7},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-21T10:45:00Z","v":120,"vw":26.7},{"c":26.82,"h":26.82,"l":26.772,"n":10,"o":26.78,"t":"2026-10-21T11:00:00Z","v":19420,"vw":26.819333},{"c":26.636,"h":26.636,"l":26.636,"n":1,"o":26.636,"t":"2026-10-21T11:10:00Z","v":100,"vw":26.636},{"c":26.7807,"h":26.7807,"l":26.7807,"n":1,"o":26.7807,"t":"2026-10-21T11:40:00Z","v":100,"vw":26.7807},{"c":26.7,"h":26.7,"l":26.7,"n":2,"o":26.7,"t":"2026-10-21T12:00:00Z","v":501,"vw":26.7},{"c":26.76,"h":26.76,"l":26.76,"n":2,"o":26.76,"t":"2026-10-21T12:05:00Z","v":500,"vw":26.76},{"c":26.79,"h":26.8,"l":26.79,"n":2,"o":26.8,"t":"2026-10-21T12:10:00Z","v":200,"vw":26.795},{"c":26.75,"h":26.8,"l":26.75,"n":3,"o":26.8,"t":"2026-10-21T12:15:00Z","v":580,"vw":26.763636},{"c":26.75,"h":26.75,"l":26.75,"n":2,"o":26.75,"t":"2026-10-21T12:20:00Z","v":206,"vw":26.75},{"c":26.72,"h":26.76,"l":26.72,"n":7,"o":26.75,"t":"2026-10-21T12:25:00Z","v":751,"vw":26.743334},{"c":26.75,"h":26.75,"l":26.74,"n":6,"o":26.74,"t":"2026-10-21T12:30:00Z","v":606,"vw":26.743846},{"c":26.75,"h":26.75,"l":26.75,"n":6,"o":26.75,"t":"2026-10-21T12:35:00Z","v":523,"vw":26.75},{"c":26.8,"h":26.8,"l":26.8,"n":5,"o":26.8,"t":"2026-10-21T12:45:00Z","v":1662,"vw":26.8},{"c":26.74,"h":26.74,"l":26.74,"n":1,"o":26.74,"t":"2026-10-21T12:50:00Z","v":100,"vw":26.74},{"c":26.61,"h":26.74,"l":26.6,"n":61,"o":26.71,"t":"2026-10-21T12:55:00Z","v":4973,"vw":26.646126},{"c":26.641,"h":26.641,"l":26.641,"n":1,"o":26.641,"t":"2026-10-21T13:05:00Z","v":300,"vw":26.641},{"c":26.82,"h":26.82,"l":26.71,"n":54,"o":26.77,"t":"2026-10-21T13:15:00Z","v":6306,"vw":26.810964},{"c":26.85,"h":26.85,"l":26.8,"n":27,"o":26.81,"t":"2026-10-21T13:20:00Z","v":7232,"vw":26.846364},{"c":26.8,"h":26.98,"l":26.8,"n":22,"o":26.85,"t":"2026-10-21T13:25:00Z","v":2248,"vw":26.9005},{"c":26.6414,"h":26.9799,"l":26.55,"n":658,"o":26.83,"t":"2026-10-21T13:30:00Z","v":79811,"vw":26.807884},{"c":26.855,"h":26.9,"l":26.5727,"n":463,"o":26.61,"t":"2026-10-21T13:35:00Z","v":56654,"vw":26.775262},{"c":26.7468,"h":27,"l":26.73,"n":473,"o":26.8769,"t":"2026-10-21T13:40:00Z","v":73343,"vw":26.873745},{"c":27,"h":27.04,"l":26.75,"n":498,"o":26.7689,"t":"2026-10-21T13:45:00Z","v":59716,"vw":26.893914},{"c":27.1899,"h":27.29,"l":27,"n":705,"o":27,"t":"2026-10-21T13:50:00Z","v":87743,"vw":27.170679},{"c":26.89,"h":27.11,"l":26.81,"n":577,"o":27.11,"t":"2026-10-21T13:55:00Z","v":82448,"vw":26.964257},{"c":26.66,"h":27,"l":26.66,"n":566,"o":26.86,"t":"2026-10-21T14:00:00Z","v":55411,"vw":26.844652},{"c":26.81,"h":26.85,"l":26.62,"n":493,"o":26.71,"t":"2026-10-21T14:05:00Z","v":62300,"vw":26.725987},{"c":26.78,"h":26.88,"l":26.74,"n":396,"o":26.8,"t":"2026-10-21T14:10:00Z","v":31850,"vw":26.797173},{"c":26.875,"h":26.98,"l":26.79,"n":374,"o":26.79,"t":"2026-10-21T14:15:00Z","v":29207,"vw":26.877279},{"c":27.05,"h":27.08,"l":26.87,"n":450,"o":26.885,"t":"2026-10-21T14:20:00Z","v":46900,"vw":26.974196},{"c":26.99,"h":27.14,"l":26.99,"n":406,"o":27.04,"t":"2026-10-21T14:25:00Z","v":28360,"vw":27.060405},{"c":27.0201,"h":27.12,"l":26.9676,"n":332,"o":26.9676,"t":"2026-10-21T14:30:00Z","v":17147,"vw":27.053815},{"c":27.01,"h":27.07,"l":26.93,"n":682,"o":27.06,"t":"2026-10-21T14:35:00Z","v":38328,"vw":27.017935},{"c":26.985,"h":27.03,"l":26.91,"n":769,"o":27.005,"t":"2026-10-21T14:40:00Z","v":43648,"vw":26.996122},{"c":26.94,"h":27,"l":26.91,"n":426,"o":26.96,"t":"2026-10-21T14:45:00Z","v":36024,"vw":26.936422},{"c":26.875,"h":26.955,"l":26.86,"n":378,"o":26.94,"t":"2026-10-21T14:50:00Z","v":40605,"vw":26.90098},{"c":26.78,"h":26.875,"l":26.76,"n":348,"o":26.875,"t":"2026-10-21T14:55:00Z","v":25567,"vw":26.803713},{"c":26.71,"h":26.78,"l":26.675,"n":567,"o":26.775,"t":"2026-10-21T15:00:00Z","v":47002,"vw":26.718016},{"c":26.7099,"h":26.735,"l":26.655,"n":391,"o":26.72,"t":"2026-10-21T15:05:00Z","v":31363,"vw":26.682905},{"c":26.76,"h":26.78,"l":26.695,"n":511,"o":26.695,"t":"2026-10-21T15:10:00Z","v":86554,"vw":26.749245},{"c":26.65,"h":26.83,"l":26.63,"n":624,"o":26.765,"t":"2026-10-21T15:15:00Z","v":56763,"vw":26.720716},{"c":26.8,"h":26.8,"l":26.645,"n":280,"o":26.645,"t":"2026-10-21T15:20:00Z","v":24462,"vw":26.710846},{"c":26.6499,"h":26.79,"l":26.61,"n":447,"o":26.76,"t":"2026-10-21T15:25:00Z","v":40334,"vw":26.707358},{"c":26.625,"h":26.68,"l":26.61,"n":302,"o":26.63,"t":"2026-10-21T15:30:00Z","v":19541,"vw":26.642793},{"c":26.595,"h":26.67,"l":26.57,"n":431,"o":26.63,"t":"2026-10-21T15:35:00Z","v":23983,"vw":26.620376},{"c":26.58,"h":26.62,"l":26.56,"n":316,"o":26.595,"t":"2026-10-21T15:40:00Z","v":22597,"vw":26.593594},{"c":26.58,"h":26.615,"l":26.56,"n":359,"o":26.57,"t":"2026-10-21T15:45:00Z","v":21352,"vw":26.58812},{"c":26.625,"h":26.63,"l":26.57,"n":288,"o":26.58,"t":"2026-10-21T15:50:00Z","v":16660,"vw":26.597836},{"c":26.541,"h":26.645,"l":26.54,"n":316,"o":26.645,"t":"2026-10-21T15:55:00Z","v":17534,"vw":26.592978},{"c":26.53,"h":26.5701,"l":26.53,"n":256,"o":26.54,"t":"2026-10-21T16:00:00Z","v":10827,"vw":26.552458},{"c":26.505,"h":26.54,"l":26.486,"n":367,"o":26.53,"t":"2026-10-21T16:05:00Z","v":34498,"vw":26.514932},{"c":26.3984,"h":26.51,"l":26.34,"n":831,"o":26.51,"t":"2026-10-21T16:10:00Z","v":90307,"vw":26.4056},{"c":26.425,"h":26.44,"l":26.4,"n":305,"o":26.4,"t":"2026-10-21T16:15:00Z","v":17856,"vw":26.425827},{"c":26.555,"h":26.56,"l":26.39,"n":354,"o":26.425,"t":"2026-10-21T16:20:00Z","v":29698,"vw":26.487888},{"c":26.53,"h":26.555,"l":26.5199,"n":252,"o":26.555,"t":"2026-10-21T16:25:00Z","v":11938,"vw":26.527631},{"c":26.59,"h":26.615,"l":26.54,"n":365,"o":26.54,"t":"2026-10-21T16:30:00Z","v":33200,"vw":26.571269},{"c":26.74,"h":26.75,"l":26.545,"n":356,"o":26.6,"t":"2026-10-21T16:35:00Z","v":22268,"vw":26.612105},{"c":26.65,"h":26.745,"l":26.61,"n":550,"o":26.74,"t":"2026-10-21T16:40:00Z","v":29798,"vw":26.668337},{"c":26.685,"h":26.69,"l":26.63,"n":242,"o":26.655,"t":"2026-10-21T16:45:00Z","v":13286,"vw":26.663717},{"c":26.681,"h":26.71,"l":26.655,"n":252,"o":26.68,"t":"2026-10-21T16:50:00Z","v":13715,"vw":26.688021},{"c":26.685,"h":26.73,"l":26.68,"n":453,"o":26.69,"t":"2026-10-21T16:55:00Z","v":46451,"vw":26.707403},{"c":26.795,"h":26.795,"l":26.67,"n":278,"o":26.68,"t":"2026-10-21T17:00:00Z","v":16908,"vw":26.70076},{"c":26.7107,"h":26.82,"l":26.7107,"n":272,"o":26.82,"t":"2026-10-21T17:05:00Z","v":25276,"vw":26.75427},{"c":26.69,"h":26.715,"l":26.66,"n":361,"o":26.715,"t":"2026-10-21T17:10:00Z","v":22203,"vw":26.690152},{"c":26.67,"h":26.7325,"l":26.67,"n":220,"o":26.69,"t":"2026-10-21T17:15:00Z","v":13797,"vw":26.69816},{"c":26.72,"h":26.72,"l":26.66,"n":220,"o":26.67,"t":"2026-10-21T17:20:00Z","v":14873,"vw":26.694663},{"c":26.715,"h":26.73,"l":26.7,"n":278,"o":26.72,"t":"2026-10-21T17:25:00Z","v":15315,"vw":26.713367},{"c":26.71,"h":26.74,"l":26.691,"n":309,"o":26.715,"t":"2026-10-21T17:30:00Z","v":20761,"vw":26.716205},{"c":26.775,"h":26.8,"l":26.71,"n":247,"o":26.71,"t":"2026-10-21T17:35:00Z","v":15556,"vw":26.762308},{"c":26.73,"h":26.78,"l":26.73,"n":225,"o":26.77,"t":"2026-10-21T17:40:00Z","v":15114,"vw":26.754226},{"c":26.7,"h":26.745,"l":26.695,"n":198,"o":26.72,"t":"2026-10-21T17:45:00Z","v":16237,"vw":26.716782}],"history":[{"c":64.34,"h":66.27,"l":63.83,"n":27223,"o":65.26,"t":"2024-10-21T04:00:00Z","v":1719957,"vw":64.726833},{"c":62.03,"h":65.04,"l":61.6,"n":37312,"o":64.25,"t":"2024-10-22T04:00:00Z","v":2839079,"vw":62.430516},{"c":60.39,"h":62.6285,"l":60.01,"n":42499,"o":61.61,"t":"2024-10-23T04:00:00Z","v":3189608,"vw":60.744493},{"c":73.22,"h":75.665,"l":63.6701,"n":176028,"o":65.75,"t":"2024-10-24T04:00:00Z","v":16369357,"vw":71.687896},{"c":78.03,"h":81.04,"l":73.15,"n":101534,"o":74,"t":"2024-10-25T04:00:00Z","v":9163105,"vw":78.281583},{"c":74.52,"h":81.7295,"l":74.15,"n":77319,"o":79.03,"t":"2024-10-28T04:00:00Z","v":6219036,"vw":77.568734},{"c":73.35,"h":74.0292,"l":71.37,"n":49097,"o":74,"t":"2024-10-29T04:00:00Z","v":3378591,"vw":72.572652},{"c":71.75,"h":74.81,"l":70.1,"n":48313,"o":71,"t":"2024-10-30T04:00:00Z","v":3989404,"vw":72.658248},{"c":72.54,"h":74.06,"l":70.57,"n":41129,"o":71.37,"t":"2024-10-31T04:00:00Z","v":3423057,"vw":72.483136},{"c":72.88,"h":75.28,"l":72.45,"n":41669,"o":73.67,"t":"2024-11-01T04:00:00Z","v":3171048,"vw":73.502404},{"c":63.14,"h":79.1,"l":62.8,"n":313517,"o":78.3,"t":"2024-11-04T05:00:00Z","v":29612187,"vw":68.156256},{"c":64.63,"h":67.7299,"l":62.5,"n":100302,"o":63.53,"t":"2024-11-05T05:00:00Z","v":8541831,"vw":65.120417},{"c":65.87,"h":66.38,"l":62.8001,"n":61684,"o":65.59,"t":"2024-11-06T05:00:00Z","v":5943400,"vw":64.82724},{"c":68.85,"h":69.1,"l":64.8,"n":45028,"o":66.1,"t":"2024-11-07T05:00:00Z","v":3880870,"vw":67.399705},{"c":68.48,"h":70.41,"l":65.77,"n":44917,"o":68.74,"t":"2024-11-08T05:00:00Z","v":3880106,"vw":67.847421},{"c":62.97,"h":68.8694,"l":62.81,"n":61005,"o":68.8,"t":"2024-11-11T05:00:00Z","v":4564130,"vw":64.692478},{"c":60.6,"h":62.5,"l":57.37,"n":94025,"o":62.46,"t":"2024-11-12T05:00:00Z","v":8322022,"vw":59.846199},{"c":55.06,"h":61.23,"l":54.5401,"n":83734,"o":61.23,"t":"2024-11-13T05:00:00Z","v":6909866,"vw":56.694935},{"c":53.57,"h":56,"l":53.56,"n":50562,"o":55,"t":"2024-11-14T05:00:00Z","v":3872765,"vw":54.651432},{"c":49.58,"h":53.2,"l":48.98,"n":83273,"o":53.18,"t":"2024-11-15T05:00:00Z","v":8141474,"vw":50.552697},{"c":49.11,"h":50.51,"l":47.6501,"n":56118,"o":49.1,"t":"2024-11-18T05:00:00Z","v":4817746,"vw":48.979614},{"c":51.51,"h":51.68,"l":47.85,"n":59813,"o":48.75,"t":"2024-11-19T05:00:00Z","v":5514595,"vw":50.172609},{"c":51.53,"h":53.04,"l":50.4,"n":42817,"o":52.7,"t":"2024-11-20T05:00:00Z","v":3634170,"vw":51.757517},{"c":51.63,"h":54.2799,"l":50.5265,"n":36630,"o":51.3,"t":"2024-11-21T05:00:00Z","v":3288990,"vw":52.345504},{"c":52.59,"h":53.52,"l":51.95,"n":31565,"o":53.07,"t":"2024-11-22T05:00:00Z","v":2633168,"vw":52.697324},{"c":51.99,"h":54.11,"l":51.04,"n":35540,"o":53.48,"t":"2024-11-25T05:00:00Z","v":3102580,"vw":52.166237},{"c":53.42,"h":56.2485,"l":52.33,"n":57004,"o":55.265,"t":"2024-11-26T05:00:00Z","v":5187402,"vw":54.076276},{"c":54.51,"h":54.73,"l":52.17,"n":31640,"o":53.33,"t":"2024-11-27T05:00:00Z","v":2574690,"vw":53.654845},{"c":52.94,"h":54.54,"l":52.8,"n":17116,"o":54.1,"t":"2024-11-29T05:00:00Z","v":1536315,"vw":53.321844},{"c":51.51,"h":52.81,"l":51.24,"n":36881,"o":52.4,"t":"2024-12-02T05:00:00Z","v":3072770,"vw":51.776787},{"c":50.26,"h":51.5,"l":49.06,"n":45809,"o":51,"t":"2024-12-03T05:00:00Z","v":4885697,"vw":49.974883},{"c":51.24,"h":51.49,"l":49.5,"n":31623,"o":50.68,"t":"2024-12-04T05:00:00Z","v":2634009,"vw":50.37484},{"c":49.88,"h":52.58,"l":49.76,"n":29499,"o":50.87,"t":"2024-12-05T05:00:00Z","v":2510646,"vw":50.665921},{"c":50.8,"h":51.92,"l":49.87,"n":32778,"o":50.23,"t":"2024-12-06T05:00:00Z","v":2676696,"vw":50.758163},{"c":50.35,"h":51.6799,"l":49.9,"n":26791,"o":50.87,"t":"2024-12-09T05:00:00Z","v":1812868,"vw":50.680376},{"c":47.85,"h":50.6,"l":47.5,"n":40364,"o":50.1,"t":"2024-12-10T05:00:00Z","v":3187027,"vw":48.302413},{"c":49.21,"h":49.47,"l":47.55,"n":26959,"o":48.19,"t":"2024-12-11T05:00:00Z","v":2136235,"vw":48.691905},{"c":47.87,"h":49.67,"l":47.63,"n":23832,"o":49,"t":"2024-12-12T05:00:00Z","v":1654367,"vw":48.454563},{"c":47.03,"h":48.13,"l":45.93,"n":40890,"o":47.99,"t":"2024-12-13T05:00:00Z","v":3312712,"vw":46.613714},{"c":47.23,"h":48.55,"l":46.6792,"n":32847,"o":47.06,"t":"2024-12-16T05:00:00Z","v":2396629,"vw":47.717284},{"c":46.7,"h":47.865,"l":46.09,"n":28183,"o":46.09,"t":"2024-12-17T05:00:00Z","v":1982727,"vw":46.973303},{"c":38.28,"h":43.55,"l":37.8,"n":125867,"o":43.09,"t":"2024-12-18T05:00:00Z","v":13108533,"vw":40.775026},{"c":41.49,"h":41.67,"l":38.9,"n":68177,"o":39.55,"t":"2024-12-19T05:00:00Z","v":7140510,"vw":40.580412},{"c":42.25,"h":45,"l":41.975,"n":76706,"o":44.18,"t":"2024-12-20T05:00:00Z","v":8838880,"vw":43.239122},{"c":42.32,"h":42.6662,"l":40.771,"n":34853,"o":42.3,"t":"2024-12-23T05:00:00Z","v":2939529,"vw":41.823823},{"c":42.35,"h":42.91,"l":41.61,"n":14447,"o":42.32,"t":"2024-12-24T05:00:00Z","v":1059667,"vw":42.223019},{"c":42.68,"h":43.48,"l":41.52,"n":24395,"o":41.94,"t":"2024-12-26T05:00:00Z","v":1964761,"vw":42.602606},{"c":41.16,"h":42.8165,"l":40.8,"n":27099,"o":42.17,"t":"2024-12-27T05:00:00Z","v":2559902,"vw":41.4446},{"c":39.77,"h":40.69,"l":39.33,"n":36000,"o":40.06,"t":"2024-12-30T05:00:00Z","v":3004827,"vw":39.910206},{"c":40.24,"h":40.48,"l":39.0915,"n":27759,"o":40.24,"t":"2024-12-31T05:00:00Z","v":2435559,"vw":39.857247},{"c":41.12,"h":42.27,"l":40.5,"n":26458,"o":40.74,"t":"2025-01-02T05:00:00Z","v":1670317,"vw":41.308987},{"c":42.89,"h":42.95,"l":41.14,"n":23825,"o":41.14,"t":"2025-01-03T05:00:00Z","v":1812985,"vw":42.317044},{"c":42.53,"h":43.55,"l":42.17,"n":29073,"o":43.28,"t":"2025-01-06T05:00:00Z","v":2742925,"vw":42.801434},{"c":41.66,"h":43,"l":40.68,"n":26132,"o":42.5,"t":"2025-01-07T05:00:00Z","v":2008296,"vw":41.849889},{"c":40.6,"h":41.6,"l":40.3108,"n":25587,"o":41.52,"t":"2025-01-08T05:00:00Z","v":2045981,"vw":40.809948},{"c":39.31,"h":40.16,"l":38.35,"n":40481,"o":40,"t":"2025-01-10T05:00:00Z","v":3162644,"vw":39.040829},{"c":38.88,"h":39.4,"l":36.77,"n":38124,"o":38.25,"t":"2025-01-13T05:00:00Z","v":3347502,"vw":38.182155},{"c":33.93,"h":38.46,"l":33.35,"n":80407,"o":38.45,"t":"2025-01-14T05:00:00Z","v":7766251,"vw":34.694421},{"c":34.86,"h":35.1,"l":33.425,"n":43918,"o":34.59,"t":"2025-01-15T05:00:00Z","v":3974832,"vw":34.252351},{"c":32.56,"h":34.9118,"l":32.51,"n":55873,"o":34.24,"t":"2025-01-16T05:00:00Z","v":5178692,"vw":33.080002},{"c":32.65,"h":34.2395,"l":32.56,"n":47607,"o":32.94,"t":"2025-01-17T05:00:00Z","v":4392418,"vw":33.329829},{"c":32.87,"h":33.99,"l":30.56,"n":70993,"o":32.87,"t":"2025-01-21T05:00:00Z","v":7745594,"vw":32.272225},{"c":34.05,"h":35.41,"l":33.33,"n":46541,"o":33.36,"t":"2025-01-22T05:00:00Z","v":4443783,"vw":34.185141},{"c":34.94,"h":35.11,"l":32.52,"n":40413,"o":33.85,"t":"2025-01-23T05:00:00Z","v":3994653,"vw":33.931872},{"c":34.5,"h":35.97,"l":34.19,"n":41480,"o":34.56,"t":"2025-01-24T05:00:00Z","v":3476872,"vw":34.968593},{"c":33.46,"h":34.68,"l":32.9,"n":31823,"o":33.87,"t":"2025-01-27T05:00:00Z","v":2745552,"vw":33.566642},{"c":34.32,"h":34.74,"l":32.77,"n":27560,"o":33.98,"t":"2025-01-28T05:00:00Z","v":2367056,"vw":33.86704},{"c":33.43,"h":34.5999,"l":33.17,"n":23478,"o":34,"t":"2025-01-29T05:00:00Z","v":1637907,"vw":33.7792},{"c":33.69,"h":34.29,"l":33.3,"n":31626,"o":34.07,"t":"2025-01-30T05:00:00Z","v":2474159,"vw":33.744515},{"c":32.75,"h":34.78,"l":32.28,"n":39297,"o":34.24,"t":"2025-01-31T05:00:00Z","v":4009832,"vw":33.321137},{"c":31.52,"h":32.4,"l":31.13,"n":39241,"o":31.38,"t":"2025-02-03T05:00:00Z","v":3927856,"vw":31.593903},{"c":32.37,"h":34.07,"l":30.9,"n":54928,"o":31.52,"t":"2025-02-04T05:00:00Z","v":6362080,"vw":32.520107},{"c":33.5,"h":33.9,"l":32.37,"n":50765,"o":32.75,"t":"2025-02-05T05:00:00Z","v":5056917,"vw":33.2291},{"c":31.46,"h":33.4,"l":29.9,"n":84533,"o":31.02,"t":"2025-02-06T05:00:00Z","v":9339039,"vw":31.274463},{"c":32.56,"h":32.88,"l":30.8,"n":51308,"o":31.4,"t":"2025-02-07T05:00:00Z","v":4824246,"vw":32.143793},{"c":30.17,"h":32.74,"l":29.905,"n":53088,"o":32.74,"t":"2025-02-10T05:00:00Z","v":5415419,"vw":30.656582},{"c":29.96,"h":29.99,"l":29.0812,"n":50938,"o":29.45,"t":"2025-02-11T05:00:00Z","v":4681039,"vw":29.572119},{"c":29.32,"h":30.3,"l":29.16,"n":31084,"o":29.45,"t":"2025-02-12T05:00:00Z","v":2711733,"vw":29.521999},{"c":29.5,"h":30.12,"l":28.64,"n":35938,"o":29.81,"t":"2025-02-13T05:00:00Z","v":3666611,"vw":29.231654},{"c":30.48,"h":30.8799,"l":29.5,"n":32221,"o":29.6,"t":"2025-02-14T05:00:00Z","v":3282029,"vw":30.357249},{"c":29.26,"h":30.7,"l":29.25,"n":28905,"o":30.53,"t":"2025-02-18T05:00:00Z","v":2472411,"vw":29.694988},{"c":32.29,"h":34.37,"l":28.9001,"n":77733,"o":29.24,"t":"2025-02-19T05:00:00Z","v":8640840,"vw":32.365541},{"c":31.63,"h":33.24,"l":31.13,"n":41040,"o":32.11,"t":"2025-02-20T05:00:00Z","v":4726157,"vw":32.076879},{"c":34.07,"h":36.39,"l":31.5,"n":126776,"o":31.83,"t":"2025-02-21T05:00:00Z","v":15765881,"vw":34.356226},{"c":29.2,"h":34.11,"l":29.0141,"n":86506,"o":33.9,"t":"2025-02-24T05:00:00Z","v":8935431,"vw":30.275057},{"c":28.32,"h":29.6,"l":27.5,"n":53176,"o":29.5,"t":"2025-02-25T05:00:00Z","v":5844588,"vw":28.207279},{"c":27.82,"h":29.33,"l":27.2,"n":34861,"o":28.4,"t":"2025-02-26T05:00:00Z","v":3568073,"vw":28.123232},{"c":28.67,"h":29.53,"l":27.88,"n":39935,"o":28.14,"t":"2025-02-27T05:00:00Z","v":3981118,"vw":28.960511},{"c":28.87,"h":29.29,"l":28.04,"n":33156,"o":28.11,"t":"2025-02-28T05:00:00Z","v":3131557,"vw":28.675923},{"c":25.7,"h":29.1,"l":25.35,"n":65543,"o":28.55,"t":"2025-03-03T05:00:00Z","v":7313139,"vw":26.339155},{"c":28.09,"h":28.28,"l":24.4075,"n":54850,"o":25.052,"t":"2025-03-04T05:00:00Z","v":5788917,"vw":26.485673},{"c":27.94,"h":28.3,"l":26.97,"n":33733,"o":28.18,"t":"2025-03-05T05:00:00Z","v":3190209,"vw":27.704201},{"c":28.68,"h":30.555,"l":27.71,"n":40422,"o":27.78,"t":"2025-03-06T05:00:00Z","v":4299942,"vw":29.417833},{"c":29.1,"h":29.45,"l":27.62,"n":30370,"o":28.2,"t":"2025-03-07T05:00:00Z","v":2621743,"vw":28.585239},{"c":27.96,"h":30.325,"l":27.9009,"n":35845,"o":28.57,"t":"2025-03-10T04:00:00Z","v":3061221,"vw":28.687986},{"c":26.52,"h":26.81,"l":24.44,"n":71173,"o":26.262,"t":"2025-03-11T04:00:00Z","v":7556467,"vw":25.668191},{"c":29.55,"h":30.14,"l":27.59,"n":70795,"o":27.69,"t":"2025-03-12T04:00:00Z","v":7553124,"vw":29.342165},{"c":29.73,"h":30.65,"l":29.06,"n":52371,"o":29.3,"t":"2025-03-13T04:00:00Z","v":5286607,"vw":29.809382},{"c":30.89,"h":31.48,"l":29.71,"n":48224,"o":30.125,"t":"2025-03-14T04:00:00Z","v":4584688,"vw":30.794479},{"c":29.83,"h":31.07,"l":29.8129,"n":33559,"o":30.82,"t":"2025-03-17T04:00:00Z","v":3268114,"vw":30.264142},{"c":29.46,"h":29.95,"l":28.43,"n":33584,"o":29.55,"t":"2025-03-18T04:00:00Z","v":3351273,"vw":29.187811},{"c":30.07,"h":30.17,"l":29.03,"n":28248,"o":29.26,"t":"2025-03-19T04:00:00Z","v":2369610,"vw":29.683274},{"c":28.35,"h":30.7499,"l":28.33,"n":34355,"o":29.84,"t":"2025-03-20T04:00:00Z","v":2774888,"vw":29.164106},{"c":28.95,"h":29.01,"l":27.7,"n":27792,"o":28,"t":"2025-03-21T04:00:00Z","v":3487978,"vw":28.622089},{"c":29.28,"h":29.6,"l":28.2001,"n":33455,"o":29.09,"t":"2025-03-24T04:00:00Z","v":2722112,"vw":29.040304},{"c":27.98,"h":29.56,"l":27.76,"n":26365,"o":29.51,"t":"2025-03-25T04:00:00Z","v":2435073,"vw":28.197794},{"c":26.34,"h":28.19,"l":25.8,"n":46529,"o":28,"t":"2025-03-26T04:00:00Z","v":4304144,"vw":26.385882},{"c":26.13,"h":27.23,"l":26.09,"n":27323,"o":26.33,"t":"2025-03-27T04:00:00Z","v":2502934,"vw":26.52343},{"c":25.65,"h":26.23,"l":25.21,"n":25046,"o":25.98,"t":"2025-03-28T04:00:00Z","v":1978105,"vw":25.59785},{"c":24.15,"h":24.5,"l":23.27,"n":45438,"o":24.46,"t":"2025-03-31T04:00:00Z","v":4170683,"vw":23.99639},{"c":23.91,"h":24.5399,"l":23.29,"n":33950,"o":24.15,"t":"2025-04-01T04:00:00Z","v":3671894,"vw":23.90774},{"c":25.68,"h":25.75,"l":23.46,"n":48462,"o":23.48,"t":"2025-04-02T04:00:00Z","v":4424787,"vw":25.132574},{"c":24.22,"h":25.88,"l":24.07,"n":50682,"o":24.44,"t":"2025-04-03T04:00:00Z","v":4450239,"vw":24.753205},{"c":22.62,"h":23.66,"l":21.5301,"n":67025,"o":23.41,"t":"2025-04-04T04:00:00Z","v":6597248,"vw":22.434387},{"c":21.28,"h":23,"l":20.27,"n":57364,"o":20.79,"t":"2025-04-07T04:00:00Z","v":5695043,"vw":21.181911},{"c":19.98,"h":22.74,"l":19.584,"n":61522,"o":22.35,"t":"2025-04-08T04:00:00Z","v":6096332,"vw":20.586889},{"c":23.1,"h":23.64,"l":18.92,"n":70739,"o":19.63,"t":"2025-04-09T04:00:00Z","v":8280418,"vw":21.906404},{"c":21.52,"h":22.49,"l":20.41,"n":48088,"o":22,"t":"2025-04-10T04:00:00Z","v":4495829,"vw":21.37077},{"c":22.22,"h":22.41,"l":21.21,"n":28609,"o":21.62,"t":"2025-04-11T04:00:00Z","v":2963760,"vw":21.949352},{"c":24.57,"h":27.09,"l":23.5711,"n":80958,"o":26.945,"t":"2025-04-14T04:00:00Z","v":9176792,"vw":24.593145},{"c":23.11,"h":24.6397,"l":22.6101,"n":34521,"o":24.55,"t":"2025-04-15T04:00:00Z","v":3841151,"vw":23.31875},{"c":23.6,"h":23.83,"l":22.52,"n":31539,"o":22.66,"t":"2025-04-16T04:00:00Z","v":3366912,"vw":23.249881},{"c":23.94,"h":24.12,"l":21.23,"n":46199,"o":22.04,"t":"2025-04-17T04:00:00Z","v":5042405,"vw":23.274709},{"c":23.72,"h":24.6827,"l":23.3,"n":32391,"o":23.83,"t":"2025-04-21T04:00:00Z","v":2724745,"vw":23.943743},{"c":25.48,"h":25.54,"l":24,"n":30541,"o":24.04,"t":"2025-04-22T04:00:00Z","v":3561991,"vw":25.07565},{"c":25.79,"h":26.95,"l":25.7,"n":46112,"o":26.09,"t":"2025-04-23T04:00:00Z","v":4251247,"vw":26.195179},{"c":25.66,"h":26.85,"l":24.87,"n":39908,"o":26.09,"t":"2025-04-24T04:00:00Z","v":3532010,"vw":25.579722},{"c":24.99,"h":25.4,"l":24.36,"n":41301,"o":25.14,"t":"2025-04-25T04:00:00Z","v":3960974,"vw":24.917281},{"c":25.94,"h":26.42,"l":24.32,"n":34636,"o":25.11,"t":"2025-04-28T04:00:00Z","v":3460852,"vw":25.468761},{"c":27.94,"h":29.68,"l":26.5708,"n":101827,"o":27.05,"t":"2025-04-29T04:00:00Z","v":10769904,"vw":28.258541},{"c":28.87,"h":29.02,"l":27.06,"n":53969,"o":27.48,"t":"2025-04-30T04:00:00Z","v":5243562,"vw":28.236843},{"c":28.615,"h":29.01,"l":27.69,"n":40201,"o":28.91,"t":"2025-05-01T04:00:00Z","v":3465486,"vw":28.476225},{"c":29.36,"h":30.28,"l":29.09,"n":51165,"o":29.19,"t":"2025-05-02T04:00:00Z","v":4448789,"vw":29.630298},{"c":29.49,"h":29.73,"l":28.7,"n":29224,"o":29.07,"t":"2025-05-05T04:00:00Z","v":3152953,"vw":29.292753},{"c":27.01,"h":29.08,"l":26.73,"n":45035,"o":29.06,"t":"2025-05-06T04:00:00Z","v":4029527,"vw":27.620362},{"c":27.56,"h":27.66,"l":26.9,"n":31642,"o":27.155,"t":"2025-05-07T04:00:00Z","v":3399999,"vw":27.382663},{"c":27.85,"h":28.65,"l":26.37,"n":34846,"o":27.51,"t":"2025-05-08T04:00:00Z","v":3602473,"vw":27.634706},{"c":27.55,"h":28.73,"l":27.45,"n":22661,"o":27.97,"t":"2025-05-09T04:00:00Z","v":1737963,"vw":27.884613},{"c":28.3,"h":28.98,"l":27.68,"n":43587,"o":28.27,"t":"2025-05-12T04:00:00Z","v":3771578,"vw":28.43557},{"c":27.735,"h":28.28,"l":26.81,"n":30301,"o":28.25,"t":"2025-05-13T04:00:00Z","v":3131537,"vw":27.46235},{"c":26.57,"h":28.2,"l":25.88,"n":38574,"o":27.85,"t":"2025-05-14T04:00:00Z","v":3807252,"vw":26.706764},{"c":27.4,"h":27.44,"l":26.185,"n":27926,"o":26.48,"t":"2025-05-15T04:00:00Z","v":2316589,"vw":26.940516},{"c":28.43,"h":29.14,"l":27.86,"n":37686,"o":27.89,"t":"2025-05-16T04:00:00Z","v":3239352,"vw":28.394161},{"c":27.5,"h":28.1446,"l":26.94,"n":30837,"o":27.69,"t":"2025-05-19T04:00:00Z","v":2449437,"vw":27.376524},{"c":28.67,"h":29.11,"l":27.29,"n":29923,"o":27.66,"t":"2025-05-20T04:00:00Z","v":2388210,"vw":28.4449},{"c":27.25,"h":28.7189,"l":26.905,"n":30266,"o":28.4,"t":"2025-05-21T04:00:00Z","v":2536597,"vw":27.525704},{"c":27.73,"h":27.85,"l":26.8,"n":24386,"o":27,"t":"2025-05-22T04:00:00Z","v":1913032,"vw":27.429113},{"c":26.98,"h":27.49,"l":26.84,"n":23185,"o":27,"t":"2025-05-23T04:00:00Z","v":1809827,"vw":27.117047},{"c":27.18,"h":27.725,"l":26.66,"n":35903,"o":27.17,"t":"2025-05-27T04:00:00Z","v":2851646,"vw":27.172676},{"c":27.13,"h":28.33,"l":27.02,"n":34871,"o":27.15,"t":"2025-05-28T04:00:00Z","v":2528908,"vw":27.498877},{"c":28.16,"h":28.32,"l":27.11,"n":31613,"o":27.55,"t":"2025-05-29T04:00:00Z","v":2515365,"vw":27.914252},{"c":26.8,"h":27.735,"l":26.55,"n":34757,"o":27.72,"t":"2025-05-30T04:00:00Z","v":2851221,"vw":26.932946},{"c":26.12,"h":27.37,"l":25.8,"n":39041,"o":26.85,"t":"2025-06-02T04:00:00Z","v":3221152,"vw":26.291888},{"c":26.61,"h":26.805,"l":25.75,"n":31864,"o":26.33,"t":"2025-06-03T04:00:00Z","v":2517469,"vw":26.498788},{"c":27,"h":27.55,"l":26.43,"n":24304,"o":26.74,"t":"2025-06-04T04:00:00Z","v":1759655,"vw":27.099525},{"c":27.04,"h":27.8995,"l":26.01,"n":31453,"o":26.79,"t":"2025-06-05T04:00:00Z","v":2795657,"vw":27.02561},{"c":27.83,"h":28.22,"l":27.0875,"n":28066,"o":27.24,"t":"2025-06-06T04:00:00Z","v":2366134,"vw":27.743843},{"c":27.57,"h":28.64,"l":26.72,"n":45520,"o":28.62,"t":"2025-06-09T04:00:00Z","v":3627497,"vw":27.460775},{"c":29.14,"h":29.84,"l":27.7,"n":59173,"o":27.89,"t":"2025-06-10T04:00:00Z","v":5176586,"vw":29.146353},{"c":28.95,"h":30.17,"l":28.72,"n":44777,"o":29.42,"t":"2025-06-11T04:00:00Z","v":3795896,"vw":29.406857},{"c":28.58,"h":28.98,"l":28.16,"n":31816,"o":28.52,"t":"2025-06-12T04:00:00Z","v":2471667,"vw":28.550025},{"c":26.08,"h":28.19,"l":25.6105,"n":60718,"o":27.94,"t":"2025-06-13T04:00:00Z","v":6095496,"vw":26.539515},{"c":26.96,"h":27.13,"l":25.9,"n":37983,"o":26.5,"t":"2025-06-16T04:00:00Z","v":2995163,"vw":26.61406},{"c":26.43,"h":27.01,"l":26,"n":28306,"o":26.69,"t":"2025-06-17T04:00:00Z","v":2266759,"vw":26.4033},{"c":26.28,"h":26.85,"l":25.8,"n":28642,"o":26.38,"t":"2025-06-18T04:00:00Z","v":2281780,"vw":26.315295},{"c":26.01,"h":26.66,"l":25.56,"n":27610,"o":26.3,"t":"2025-06-20T04:00:00Z","v":2956484,"vw":26.030399},{"c":24.86,"h":25.96,"l":23.8,"n":64856,"o":25.76,"t":"2025-06-23T04:00:00Z","v":6869788,"vw":24.657767},{"c":26.95,"h":27.31,"l":24.86,"n":50835,"o":25.3,"t":"2025-06-24T04:00:00Z","v":4426166,"vw":26.210741},{"c":27.09,"h":27.39,"l":25.78,"n":48695,"o":27.11,"t":"2025-06-25T04:00:00Z","v":4176270,"vw":26.612415},{"c":28.17,"h":28.8504,"l":27.15,"n":61761,"o":27.31,"t":"2025-06-26T04:00:00Z","v":5369117,"vw":28.238412},{"c":26.52,"h":28.085,"l":26.2,"n":42392,"o":28,"t":"2025-06-27T04:00:00Z","v":6324816,"vw":26.803748},{"c":26.5,"h":28.2,"l":26.48,"n":41089,"o":27.2,"t":"2025-06-30T04:00:00Z","v":4402093,"vw":27.048577},{"c":26.67,"h":27.525,"l":25.8,"n":38273,"o":26.35,"t":"2025-07-01T04:00:00Z","v":3691110,"vw":26.68894},{"c":27.72,"h":28.8,"l":26.5833,"n":45098,"o":26.8,"t":"2025-07-02T04:00:00Z","v":4101133,"vw":27.939224},{"c":28.19,"h":28.29,"l":27.59,"n":20179,"o":27.86,"t":"2025-07-03T04:00:00Z","v":2383469,"vw":28.004549},{"c":27.51,"h":28.24,"l":27.1,"n":33362,"o":27.95,"t":"2025-07-07T04:00:00Z","v":2903587,"vw":27.570048},{"c":30.19,"h":30.75,"l":27.65,"n":64542,"o":27.72,"t":"2025-07-08T04:00:00Z","v":5966110,"vw":29.859627},{"c":30.4,"h":31.52,"l":29.79,"n":49900,"o":30.6,"t":"2025-07-09T04:00:00Z","v":5632559,"vw":30.444957},{"c":31.29,"h":31.57,"l":29.7569,"n":37705,"o":30.9,"t":"2025-07-10T04:00:00Z","v":3262180,"vw":30.911053},{"c":31.11,"h":31.23,"l":30.165,"n":34635,"o":30.95,"t":"2025-07-11T04:00:00Z","v":2832323,"vw":30.78817},{"c":31.63,"h":32.1,"l":30.365,"n":36535,"o":30.772,"t":"2025-07-14T04:00:00Z","v":3467815,"vw":31.345758},{"c":30.7,"h":31.75,"l":30.6,"n":31085,"o":31.75,"t":"2025-07-15T04:00:00Z","v":2457318,"vw":31.010131},{"c":31.63,"h":31.94,"l":30.67,"n":32544,"o":31.35,"t":"2025-07-16T04:00:00Z","v":2636314,"vw":31.452712},{"c":32.07,"h":32.75,"l":31.9176,"n":35909,"o":32.2,"t":"2025-07-17T04:00:00Z","v":3229573,"vw":32.299845},{"c":32.01,"h":33.16,"l":31.2752,"n":39182,"o":32.16,"t":"2025-07-18T04:00:00Z","v":3394534,"vw":32.246655},{"c":31.94,"h":33.61,"l":31.81,"n":41351,"o":32.56,"t":"2025-07-21T04:00:00Z","v":3618315,"vw":32.487781},{"c":32.1,"h":32.59,"l":31.63,"n":38259,"o":32.1,"t":"2025-07-22T04:00:00Z","v":2813438,"vw":31.996829},{"c":33.4,"h":34.4,"l":32.16,"n":57722,"o":32.65,"t":"2025-07-23T04:00:00Z","v":5903449,"vw":33.556092},{"c":33.5,"h":34.6687,"l":31.2168,"n":87849,"o":31.5,"t":"2025-07-24T04:00:00Z","v":7802283,"vw":33.360373},{"c":34.42,"h":35.215,"l":33.5296,"n":59044,"o":33.83,"t":"2025-07-25T04:00:00Z","v":5179787,"vw":34.397252},{"c":33.2,"h":35.4,"l":33,"n":49350,"o":35.145,"t":"2025-07-28T04:00:00Z","v":3801026,"vw":33.858648},{"c":32.91,"h":33.88,"l":32.02,"n":45402,"o":32.87,"t":"2025-07-29T04:00:00Z","v":3828457,"vw":33.024356},{"c":33.71,"h":34.6,"l":33.125,"n":39330,"o":33.26,"t":"2025-07-30T04:00:00Z","v":3332814,"vw":33.898681},{"c":32.57,"h":34.01,"l":32.3,"n":43845,"o":33.14,"t":"2025-07-31T04:00:00Z","v":3766343,"vw":33.107596},{"c":32.68,"h":33.57,"l":31.8007,"n":42826,"o":32,"t":"2025-08-01T04:00:00Z","v":3354965,"vw":32.678232},{"c":33.98,"h":34.02,"l":32.585,"n":29769,"o":33,"t":"2025-08-04T04:00:00Z","v":2953201,"vw":33.564666},{"c":34.03,"h":34.73,"l":33.5,"n":34483,"o":33.94,"t":"2025-08-05T04:00:00Z","v":2703895,"vw":34.131119},{"c":31.88,"h":34.125,"l":31.3,"n":47567,"o":34.075,"t":"2025-08-06T04:00:00Z","v":3622003,"vw":32.153455},{"c":35.56,"h":36.07,"l":32.92,"n":88438,"o":34.31,"t":"2025-08-07T04:00:00Z","v":8544895,"vw":34.489434},{"c":37.89,"h":38.29,"l":35.5602,"n":76509,"o":35.69,"t":"2025-08-08T04:00:00Z","v":7016048,"vw":37.433245},{"c":38.19,"h":40.13,"l":37.3019,"n":79647,"o":38.75,"t":"2025-08-11T04:00:00Z","v":6856851,"vw":38.660802},{"c":39.86,"h":40.18,"l":37.75,"n":51918,"o":38.14,"t":"2025-08-12T04:00:00Z","v":4016653,"vw":38.980083},{"c":41.27,"h":41.6795,"l":39.88,"n":57364,"o":40.53,"t":"2025-08-13T04:00:00Z","v":4524121,"vw":40.792518},{"c":40.24,"h":41.31,"l":39.35,"n":46630,"o":40.3,"t":"2025-08-14T04:00:00Z","v":5861302,"vw":40.041128},{"c":40.03,"h":41.09,"l":39.4,"n":39710,"o":40.46,"t":"2025-08-15T04:00:00Z","v":3309143,"vw":40.156948},{"c":42.09,"h":42.23,"l":40.35,"n":59444,"o":40.38,"t":"2025-08-18T04:00:00Z","v":5098210,"vw":41.561602},{"c":24.36,"h":26.2499,"l":23.21,"n":519682,"o":26,"t":"2025-08-19T04:00:00Z","v":64601040,"vw":24.645509},{"c":25.69,"h":26.74,"l":24.53,"n":193408,"o":24.605,"t":"2025-08-20T04:00:00Z","v":23763211,"vw":25.882513},{"c":25.66,"h":25.75,"l":24.5701,"n":85490,"o":25.665,"t":"2025-08-21T04:00:00Z","v":9018420,"vw":25.25502},{"c":26,"h":26.65,"l":24.96,"n":93524,"o":25.38,"t":"2025-08-22T04:00:00Z","v":10575655,"vw":25.961775},{"c":25.85,"h":26.47,"l":25.07,"n":78082,"o":25.83,"t":"2025-08-25T04:00:00Z","v":8603767,"vw":25.680125},{"c":26.04,"h":26.12,"l":24.77,"n":65777,"o":25.5,"t":"2025-08-26T04:00:00Z","v":7298564,"vw":25.589323},{"c":26.62,"h":27.5,"l":25.8601,"n":70267,"o":26,"t":"2025-08-27T04:00:00Z","v":7493322,"vw":26.907008},{"c":27.58,"h":28.05,"l":26.7,"n":55993,"o":26.87,"t":"2025-08-28T04:00:00Z","v":5809302,"vw":27.491499},{"c":27.05,"h":28.14,"l":26.82,"n":40276,"o":27.59,"t":"2025-08-29T04:00:00Z","v":3792015,"vw":27.199282},{"c":27.49,"h":27.515,"l":26.13,"n":44903,"o":27,"t":"2025-09-02T04:00:00Z","v":4698546,"vw":26.905749},{"c":26.83,"h":28.26,"l":26.52,"n":49515,"o":27.13,"t":"2025-09-03T04:00:00Z","v":4837859,"vw":27.315534},{"c":26.53,"h":27.04,"l":25.89,"n":38137,"o":26.55,"t":"2025-09-04T04:00:00Z","v":4214450,"vw":26.28897},{"c":26.98,"h":27.29,"l":25.77,"n":51000,"o":26.48,"t":"2025-09-05T04:00:00Z","v":5246149,"vw":26.640679},{"c":25.48,"h":26.84,"l":25.33,"n":55720,"o":26.72,"t":"2025-09-08T04:00:00Z","v":6218174,"vw":25.768812},{"c":25.27,"h":25.43,"l":24.92,"n":41440,"o":25.26,"t":"2025-09-09T04:00:00Z","v":3914900,"vw":25.179857},{"c":25.87,"h":26.04,"l":24.82,"n":53664,"o":25.46,"t":"2025-09-10T04:00:00Z","v":6075821,"vw":25.368029},{"c":25.74,"h":26.5,"l":25.63,"n":44378,"o":25.85,"t":"2025-09-11T04:00:00Z","v":4335326,"vw":26.005685},{"c":24.81,"h":25.89,"l":24.8,"n":36769,"o":25.88,"t":"2025-09-12T04:00:00Z","v":4060154,"vw":25.209306},{"c":24.085,"h":24.95,"l":23.84,"n":58061,"o":24.71,"t":"2025-09-15T04:00:00Z","v":6852665,"vw":24.17853},{"c":23.69,"h":24.16,"l":23.53,"n":41610,"o":24.125,"t":"2025-09-16T04:00:00Z","v":4293898,"vw":23.818324},{"c":23.09,"h":24.135,"l":22.959,"n":51506,"o":23.61,"t":"2025-09-17T04:00:00Z","v":5022072,"vw":23.44211},{"c":26.04,"h":26.12,"l":23.06,"n":70051,"o":23.41,"t":"2025-09-18T04:00:00Z","v":8307551,"vw":24.911911},{"c":25.4,"h":26.4288,"l":25.16,"n":50956,"o":26.12,"t":"2025-09-19T04:00:00Z","v":7276845,"vw":25.677462},{"c":26.25,"h":27.485,"l":24.52,"n":73359,"o":25.35,"t":"2025-09-22T04:00:00Z","v":7868503,"vw":26.209389},{"c":24.97,"h":26.635,"l":24.95,"n":54252,"o":26.45,"t":"2025-09-23T04:00:00Z","v":4690830,"vw":25.561175},{"c":26.63,"h":26.96,"l":24.78,"n":52791,"o":25.07,"t":"2025-09-24T04:00:00Z","v":5493008,"vw":25.873099},{"c":25.09,"h":26.4,"l":25.055,"n":47616,"o":26.4,"t":"2025-09-25T04:00:00Z","v":4330516,"vw":25.443753},{"c":25.57,"h":25.65,"l":24.88,"n":43873,"o":25.24,"t":"2025-09-26T04:00:00Z","v":3709847,"vw":25.356117},{"c":25.81,"h":26.46,"l":25.29,"n":49013,"o":25.55,"t":"2025-09-29T04:00:00Z","v":3986285,"vw":25.894171},{"c":26.28,"h":26.55,"l":25.04,"n":43044,"o":25.72,"t":"2025-09-30T04:00:00Z","v":5009322,"vw":25.84194},{"c":27.37,"h":27.4,"l":26.17,"n":54133,"o":26.35,"t":"2025-10-01T04:00:00Z","v":4690297,"vw":26.900071},{"c":27.88,"h":27.9,"l":27.09,"n":47845,"o":27.66,"t":"2025-10-02T04:00:00Z","v":3501702,"vw":27.640803},{"c":29.72,"h":29.8496,"l":28.095,"n":63138,"o":28.23,"t":"2025-10-03T04:00:00Z","v":5358807,"vw":28.998175},{"c":32.28,"h":32.64,"l":30.5,"n":81165,"o":30.55,"t":"2025-10-06T04:00:00Z","v":7245430,"vw":31.795658},{"c":31.535,"h":32.86,"l":31.33,"n":67343,"o":32.5,"t":"2025-10-07T04:00:00Z","v":5149295,"vw":31.936091},{"c":32.37,"h":34.305,"l":31.66,"n":71777,"o":31.93,"t":"2025-10-08T04:00:00Z","v":5980033,"vw":33.110093},{"c":34.98,"h":35.45,"l":33.4,"n":84106,"o":33.53,"t":"2025-10-09T04:00:00Z","v":7168943,"vw":34.509827},{"c":33.56,"h":35.925,"l":33.17,"n":71062,"o":35.75,"t":"2025-10-10T04:00:00Z","v":6652990,"vw":34.255029},{"c":33.91,"h":34.4141,"l":33.12,"n":44659,"o":34.02,"t":"2025-10-13T04:00:00Z","v":3534520,"vw":33.749825},{"c":33.05,"h":34.09,"l":32.21,"n":38457,"o":32.868,"t":"2025-10-14T04:00:00Z","v":3093844,"vw":33.343948},{"c":35.12,"h":35.66,"l":33.62,"n":60378,"o":33.62,"t":"2025-10-15T04:00:00Z","v":5327712,"vw":34.980635},{"c":34.73,"h":36.8,"l":34.16,"n":52107,"o":35.55,"t":"2025-10-16T04:00:00Z","v":4498994,"vw":35.383051},{"c":33.535,"h":34.89,"l":32.76,"n":45631,"o":32.9,"t":"2025-10-17T04:00:00Z","v":4043584,"vw":33.582532},{"c":33.75,"h":34.92,"l":33.53,"n":41167,"o":34.55,"t":"2025-10-20T04:00:00Z","v":3285349,"vw":33.99383},{"c":32.98,"h":34,"l":32.285,"n":36702,"o":33.78,"t":"2025-10-21T04:00:00Z","v":2880097,"vw":32.946564},{"c":31.42,"h":32.99,"l":30.85,"n":54432,"o":32.63,"t":"2025-10-22T04:00:00Z","v":4293141,"vw":31.50272},{"c":33.92,"h":36.11,"l":33.2,"n":95956,"o":35.44,"t":"2025-10-23T04:00:00Z","v":8628575,"vw":34.456055},{"c":34.42,"h":35.25,"l":33,"n":55302,"o":35,"t":"2025-10-24T04:00:00Z","v":4386389,"vw":34.380637},{"c":35.93,"h":35.95,"l":33.75,"n":50311,"o":34.93,"t":"2025-10-27T04:00:00Z","v":3921558,"vw":35.20548},{"c":34.93,"h":36.0399,"l":34.61,"n":40152,"o":35.77,"t":"2025-10-28T04:00:00Z","v":2771085,"vw":35.227513},{"c":35.22,"h":36.45,"l":34.84,"n":47751,"o":35.19,"t":"2025-10-29T04:00:00Z","v":3894501,"vw":35.527284},{"c":38.17,"h":39.57,"l":36.5,"n":86049,"o":36.55,"t":"2025-10-30T04:00:00Z","v":7867264,"vw":38.421031},{"c":38.08,"h":38.88,"l":36.9405,"n":48698,"o":38.5,"t":"2025-10-31T04:00:00Z","v":3604069,"vw":37.974957},{"c":36,"h":38.72,"l":35.51,"n":48911,"o":38.11,"t":"2025-11-03T05:00:00Z","v":3899004,"vw":36.412044},{"c":34.63,"h":38,"l":34.615,"n":69392,"o":36.74,"t":"2025-11-04T05:00:00Z","v":6399840,"vw":35.70459},{"c":36.47,"h":37.19,"l":34.15,"n":46154,"o":34.565,"t":"2025-11-05T05:00:00Z","v":3822532,"vw":36.038513},{"c":37.27,"h":38.02,"l":35.62,"n":57448,"o":36.01,"t":"2025-11-06T05:00:00Z","v":5240034,"vw":37.095695},{"c":36.77,"h":37.5,"l":34.67,"n":56241,"o":35.86,"t":"2025-11-07T05:00:00Z","v":4647818,"vw":36.03404},{"c":37.77,"h":38.77,"l":36.49,"n":51914,"o":38.228,"t":"2025-11-10T05:00:00Z","v":4018530,"vw":37.795076},{"c":40.6,"h":40.69,"l":37.06,"n":64807,"o":37.66,"t":"2025-11-11T05:00:00Z","v":5497614,"vw":39.549065},{"c":40.78,"h":43.15,"l":40,"n":65538,"o":42.215,"t":"2025-11-12T05:00:00Z","v":5670971,"vw":41.22843},{"c":39,"h":40.8834,"l":38.4,"n":48346,"o":40.5,"t":"2025-11-13T05:00:00Z","v":3826563,"vw":39.203823},{"c":39.11,"h":40.3,"l":37.24,"n":44578,"o":37.26,"t":"2025-11-14T05:00:00Z","v":3432305,"vw":39.132955},{"c":38.22,"h":38.75,"l":36.86,"n":49390,"o":38.07,"t":"2025-11-17T05:00:00Z","v":3751019,"vw":37.85086},{"c":37.76,"h":38.335,"l":36.66,"n":47002,"o":37.125,"t":"2025-11-18T05:00:00Z","v":3493715,"vw":37.590703},{"c":36.04,"h":38.12,"l":35.39,"n":56924,"o":38.05,"t":"2025-11-19T05:00:00Z","v":4622787,"vw":36.290281},{"c":34.27,"h":37.37,"l":34.19,"n":44629,"o":37.02,"t":"2025-11-20T05:00:00Z","v":3751519,"vw":35.442392},{"c":34.26,"h":34.93,"l":32.9,"n":34873,"o":34.03,"t":"2025-11-21T05:00:00Z","v":2852239,"vw":34.092583},{"c":34.65,"h":34.86,"l":33.3539,"n":34612,"o":34.3,"t":"2025-11-24T05:00:00Z","v":2592012,"vw":34.354377},{"c":35.46,"h":35.51,"l":33.44,"n":30012,"o":34.54,"t":"2025-11-25T05:00:00Z","v":2234811,"vw":34.606118},{"c":36.27,"h":36.5799,"l":35.42,"n":32145,"o":35.65,"t":"2025-11-26T05:00:00Z","v":2461298,"vw":36.171484},{"c":36.81,"h":36.83,"l":36.0801,"n":17905,"o":36.45,"t":"2025-11-28T05:00:00Z","v":1187030,"vw":36.445576},{"c":34.55,"h":36.27,"l":34.44,"n":33740,"o":36.27,"t":"2025-12-01T05:00:00Z","v":2333417,"vw":35.042029},{"c":33.88,"h":35.42,"l":33.85,"n":27561,"o":34.64,"t":"2025-12-02T05:00:00Z","v":2212470,"vw":34.488045},{"c":35.41,"h":35.845,"l":33.81,"n":30989,"o":34.1,"t":"2025-12-03T05:00:00Z","v":2760117,"vw":35.306479},{"c":38.57,"h":39.9899,"l":34.8,"n":56731,"o":35.1,"t":"2025-12-04T05:00:00Z","v":5138283,"vw":38.468783},{"c":38.55,"h":39.48,"l":38.05,"n":30510,"o":38.34,"t":"2025-12-05T05:00:00Z","v":2745931,"vw":38.738532},{"c":37.98,"h":39.08,"l":36.25,"n":53112,"o":38.51,"t":"2025-12-08T05:00:00Z","v":5055025,"vw":37.451668},{"c":37.28,"h":38.35,"l":37.06,"n":26208,"o":37.86,"t":"2025-12-09T05:00:00Z","v":1692509,"vw":37.679237},{"c":37.53,"h":37.74,"l":36.49,"n":26935,"o":37.15,"t":"2025-12-10T05:00:00Z","v":1965443,"vw":37.149467},{"c":37.21,"h":38.15,"l":36.68,"n":22796,"o":36.68,"t":"2025-12-11T05:00:00Z","v":2022987,"vw":37.400253},{"c":37.08,"h":38.5,"l":36.51,"n":28716,"o":37.06,"t":"2025-12-12T05:00:00Z","v":2463724,"vw":37.291475},{"c":36.15,"h":37.1633,"l":35.95,"n":29506,"o":36.77,"t":"2025-12-15T05:00:00Z","v":1937661,"vw":36.396207},{"c":35.72,"h":36.15,"l":35,"n":23466,"o":35.852,"t":"2025-12-16T05:00:00Z","v":1665979,"vw":35.660659},{"c":34.3,"h":36.3811,"l":34.08,"n":28805,"o":35.78,"t":"2025-12-17T05:00:00Z","v":2405307,"vw":34.769141},{"c":33.95,"h":35.1,"l":33.92,"n":24225,"o":34.31,"t":"2025-12-18T05:00:00Z","v":1863292,"vw":34.358718},{"c":35.19,"h":35.83,"l":33.89,"n":30448,"o":34.01,"t":"2025-12-19T05:00:00Z","v":3397544,"vw":35.081274},{"c":35.4,"h":35.8,"l":34.84,"n":29525,"o":35,"t":"2025-12-22T05:00:00Z","v":1987172,"vw":35.398344},{"c":36.41,"h":36.99,"l":35.1,"n":27842,"o":35.61,"t":"2025-12-23T05:00:00Z","v":2181219,"vw":36.272985},{"c":37.35,"h":37.83,"l":36.22,"n":17973,"o":36.68,"t":"2025-12-24T05:00:00Z","v":1673961,"vw":37.23197},{"c":37.18,"h":37.44,"l":36,"n":25057,"o":37.25,"t":"2025-12-26T05:00:00Z","v":1633160,"vw":36.93669},{"c":36.46,"h":37.09,"l":36.13,"n":24770,"o":36.74,"t":"2025-12-29T05:00:00Z","v":1872526,"vw":36.543988},{"c":35.32,"h":36.66,"l":35.21,"n":27208,"o":36.46,"t":"2025-12-30T05:00:00Z","v":2175139,"vw":35.697412},{"c":35.18,"h":35.5,"l":34.67,"n":24605,"o":35.14,"t":"2025-12-31T05:00:00Z","v":2147527,"vw":35.103776},{"c":35.42,"h":36.1746,"l":34.8811,"n":25426,"o":35.54,"t":"2026-01-02T05:00:00Z","v":1845031,"vw":35.440793},{"c":32.14,"h":35.205,"l":31.85,"n":80827,"o":35.2,"t":"2026-01-05T05:00:00Z","v":8270820,"vw":32.875219},{"c":32.3,"h":33.28,"l":31.56,"n":40193,"o":31.88,"t":"2026-01-06T05:00:00Z","v":3700849,"vw":32.294468},{"c":32.38,"h":33.35,"l":31.73,"n":47060,"o":32.5,"t":"2026-01-07T05:00:00Z","v":3880157,"vw":32.323732},{"c":31.65,"h":32.3,"l":31.59,"n":33673,"o":32.3,"t":"2026-01-08T05:00:00Z","v":3037526,"vw":31.90683},{"c":31.99,"h":32.94,"l":31.79,"n":31790,"o":32.35,"t":"2026-01-09T05:00:00Z","v":2876223,"vw":32.161916},{"c":31.76,"h":32.33,"l":31.04,"n":33539,"o":32.33,"t":"2026-01-12T05:00:00Z","v":2867877,"vw":31.572056},{"c":30.69,"h":31.8199,"l":29.5363,"n":50619,"o":31.69,"t":"2026-01-13T05:00:00Z","v":5163769,"vw":30.425806},{"c":34.34,"h":36,"l":30.56,"n":71261,"o":30.69,"t":"2026-01-14T05:00:00Z","v":6886681,"vw":33.86208},{"c":31.88,"h":34.9,"l":31.86,"n":46275,"o":34.36,"t":"2026-01-15T05:00:00Z","v":4096474,"vw":32.807788},{"c":33.92,"h":34.2827,"l":31.71,"n":42050,"o":31.98,"t":"2026-01-16T05:00:00Z","v":3693415,"vw":33.488239},{"c":33.52,"h":34.06,"l":32.56,"n":27963,"o":32.78,"t":"2026-01-20T05:00:00Z","v":2223005,"vw":33.421915},{"c":33.38,"h":33.98,"l":32.42,"n":30597,"o":33.625,"t":"2026-01-21T05:00:00Z","v":2437604,"vw":33.058399},{"c":34.09,"h":34.985,"l":33.26,"n":29783,"o":33.45,"t":"2026-01-22T05:00:00Z","v":3018133,"vw":34.099126},{"c":32.22,"h":34.4099,"l":32.05,"n":34001,"o":33.81,"t":"2026-01-23T05:00:00Z","v":2835618,"vw":32.980205},{"c":31.73,"h":32.72,"l":31.4892,"n":26407,"o":31.93,"t":"2026-01-26T05:00:00Z","v":2048448,"vw":31.941383},{"c":31.4,"h":32.14,"l":31.2,"n":20858,"o":31.75,"t":"2026-01-27T05:00:00Z","v":1580870,"vw":31.591326},{"c":30.41,"h":31.49,"l":30.0701,"n":31856,"o":31.49,"t":"2026-01-28T05:00:00Z","v":2902087,"vw":30.526865},{"c":30.24,"h":30.81,"l":29.9175,"n":25558,"o":30.275,"t":"2026-01-29T05:00:00Z","v":2367296,"vw":30.284493},{"c":29.04,"h":30.5899,"l":28.95,"n":36075,"o":30.34,"t":"2026-01-30T05:00:00Z","v":3532332,"vw":29.315847},{"c":29.92,"h":30.2499,"l":28.55,"n":33151,"o":28.65,"t":"2026-02-02T05:00:00Z","v":2538277,"vw":29.625875},{"c":29.41,"h":30.8,"l":28.56,"n":35539,"o":30.4,"t":"2026-02-03T05:00:00Z","v":2786421,"vw":29.417666},{"c":29.56,"h":29.655,"l":28.01,"n":33462,"o":29.53,"t":"2026-02-04T05:00:00Z","v":3215226,"vw":28.975799},{"c":26.29,"h":28.6399,"l":25.77,"n":57792,"o":28.11,"t":"2026-02-05T05:00:00Z","v":5777661,"vw":26.905065},{"c":28.44,"h":28.47,"l":26.89,"n":38673,"o":27.51,"t":"2026-02-06T05:00:00Z","v":3694746,"vw":27.905177},{"c":29.3,"h":29.67,"l":27.8611,"n":34380,"o":28.69,"t":"2026-02-09T05:00:00Z","v":2671807,"vw":29.169479},{"c":28.75,"h":29.7,"l":28.635,"n":24576,"o":29.1,"t":"2026-02-10T05:00:00Z","v":1923860,"vw":29.124448},{"c":28.55,"h":28.98,"l":27.165,"n":46830,"o":28.52,"t":"2026-02-11T05:00:00Z","v":4126605,"vw":28.022001},{"c":30.49,"h":34.38,"l":30.18,"n":85398,"o":33.745,"t":"2026-02-12T05:00:00Z","v":8593869,"vw":31.806136},{"c":29,"h":31,"l":28.75,"n":41541,"o":30.72,"t":"2026-02-13T05:00:00Z","v":2942229,"vw":29.597528},{"c":30.45,"h":31.19,"l":28.8,"n":33574,"o":29.365,"t":"2026-02-17T05:00:00Z","v":2817030,"vw":30.167059},{"c":30.15,"h":31.2163,"l":29.85,"n":27585,"o":30.3,"t":"2026-02-18T05:00:00Z","v":2231970,"vw":30.335297},{"c":31.1,"h":31.19,"l":29.718,"n":28419,"o":29.97,"t":"2026-02-19T05:00:00Z","v":2116972,"vw":30.604191},{"c":31.03,"h":31.2,"l":30.19,"n":25292,"o":30.69,"t":"2026-02-20T05:00:00Z","v":1786027,"vw":30.812296},{"c":34.46,"h":35.73,"l":32.5,"n":65076,"o":32.6,"t":"2026-02-23T05:00:00Z","v":5681424,"vw":34.439096},{"c":33.75,"h":34.56,"l":33.25,"n":32170,"o":33.652,"t":"2026-02-24T05:00:00Z","v":2260752,"vw":33.89257},{"c":33.12,"h":34.375,"l":33.08,"n":25455,"o":33.44,"t":"2026-02-25T05:00:00Z","v":1703182,"vw":33.580435},{"c":32.97,"h":33.2301,"l":31.62,"n":27731,"o":33.1,"t":"2026-02-26T05:00:00Z","v":2293801,"vw":32.526424},{"c":33.84,"h":33.91,"l":32.13,"n":26218,"o":32.16,"t":"2026-02-27T05:00:00Z","v":2040470,"vw":33.281636},{"c":33.34,"h":33.96,"l":32.97,"n":26940,"o":33,"t":"2026-03-02T05:00:00Z","v":2014377,"vw":33.483018},{"c":31.93,"h":33,"l":31.39,"n":25937,"o":32.81,"t":"2026-03-03T05:00:00Z","v":1874902,"vw":32.120761},{"c":32.14,"h":32.63,"l":31.66,"n":23363,"o":32.12,"t":"2026-03-04T05:00:00Z","v":1651120,"vw":32.228862},{"c":31.51,"h":32.16,"l":30.19,"n":32984,"o":31.75,"t":"2026-03-05T05:00:00Z","v":3143784,"vw":31.145556},{"c":32.98,"h":33.2,"l":30.46,"n":31674,"o":30.89,"t":"2026-03-06T05:00:00Z","v":2972877,"vw":32.09445},{"c":33.61,"h":33.7999,"l":32.51,"n":28897,"o":32.87,"t":"2026-03-09T04:00:00Z","v":1933851,"vw":33.314508},{"c":34.66,"h":35.3898,"l":33.5,"n":39708,"o":33.5,"t":"2026-03-10T04:00:00Z","v":2979047,"vw":34.771225},{"c":35.76,"h":35.8,"l":33.9101,"n":35483,"o":34.8,"t":"2026-03-11T04:00:00Z","v":3298976,"vw":35.014274},{"c":35.47,"h":36.21,"l":34.57,"n":30365,"o":35.9,"t":"2026-03-12T04:00:00Z","v":2144285,"vw":35.22925},{"c":35.63,"h":37.5,"l":35.25,"n":37113,"o":35.95,"t":"2026-03-13T04:00:00Z","v":2783272,"vw":36.111055},{"c":36.01,"h":36.63,"l":35.08,"n":27709,"o":35.3,"t":"2026-03-16T04:00:00Z","v":1817848,"vw":36.068202},{"c":35.53,"h":36.35,"l":35.13,"n":22009,"o":35.79,"t":"2026-03-17T04:00:00Z","v":1511298,"vw":35.61785},{"c":33.55,"h":35.39,"l":33.2514,"n":33925,"o":35.26,"t":"2026-03-18T04:00:00Z","v":3511765,"vw":33.804536},{"c":33.92,"h":34.4999,"l":32.7,"n":23902,"o":33,"t":"2026-03-19T04:00:00Z","v":1938140,"vw":33.711109},{"c":32.33,"h":34.38,"l":31.49,"n":34425,"o":33.62,"t":"2026-03-20T04:00:00Z","v":3523776,"vw":32.678365},{"c":32.55,"h":33.59,"l":32.3201,"n":28404,"o":32.34,"t":"2026-03-23T04:00:00Z","v":2282073,"vw":32.87905},{"c":32.17,"h":32.76,"l":31.7135,"n":22660,"o":32.375,"t":"2026-03-24T04:00:00Z","v":2290429,"vw":32.185308},{"c":33.2,"h":33.755,"l":32.48,"n":26664,"o":32.48,"t":"2026-03-25T04:00:00Z","v":1907125,"vw":33.32333},{"c":34.25,"h":34.79,"l":32.32,"n":32301,"o":32.575,"t":"2026-03-26T04:00:00Z","v":2561560,"vw":33.877867},{"c":32.52,"h":34.2491,"l":32.3012,"n":27500,"o":33.99,"t":"2026-03-27T04:00:00Z","v":2251742,"vw":32.829647},{"c":29.92,"h":32.66,"l":29.875,"n":36650,"o":32.66,"t":"2026-03-30T04:00:00Z","v":3190128,"vw":30.643391},{"c":32.54,"h":33.2928,"l":30.33,"n":38947,"o":30.33,"t":"2026-03-31T04:00:00Z","v":2763032,"vw":32.336353},{"c":32.96,"h":33.91,"l":32.67,"n":28512,"o":32.8,"t":"2026-04-01T04:00:00Z","v":2240876,"vw":33.244315},{"c":34.8,"h":35.185,"l":32,"n":37993,"o":32.1,"t":"2026-04-02T04:00:00Z","v":3602257,"vw":34.418049},{"c":33.93,"h":35.24,"l":33.77,"n":30372,"o":34.5,"t":"2026-04-06T04:00:00Z","v":2394325,"vw":34.454018},{"c":33.7,"h":33.78,"l":32.6,"n":20053,"o":33.29,"t":"2026-04-07T04:00:00Z","v":1490259,"vw":33.26152},{"c":33.67,"h":34.805,"l":33.47,"n":23636,"o":34.62,"t":"2026-04-08T04:00:00Z","v":1794409,"vw":33.797386},{"c":34.95,"h":35.05,"l":33.25,"n":23061,"o":33.25,"t":"2026-04-09T04:00:00Z","v":2064307,"vw":34.346935},{"c":34.26,"h":35.46,"l":33.85,"n":24531,"o":35.25,"t":"2026-04-10T04:00:00Z","v":1735342,"vw":34.518762},{"c":35.01,"h":35.6795,"l":33.7834,"n":26444,"o":34.1,"t":"2026-04-13T04:00:00Z","v":1962209,"vw":35.032648},{"c":35.52,"h":36.44,"l":35.13,"n":27434,"o":35.338,"t":"2026-04-14T04:00:00Z","v":2150478,"vw":35.746326},{"c":35.45,"h":36.79,"l":35.0147,"n":22356,"o":35.79,"t":"2026-04-15T04:00:00Z","v":1690819,"vw":35.610278},{"c":35.51,"h":35.665,"l":34.85,"n":22567,"o":35.45,"t":"2026-04-16T04:00:00Z","v":1512605,"vw":35.37724},{"c":35.2,"h":36.35,"l":34.97,"n":29607,"o":35.85,"t":"2026-04-17T04:00:00Z","v":2478820,"vw":35.471044},{"c":35.53,"h":35.67,"l":34.65,"n":23958,"o":35.13,"t":"2026-04-20T04:00:00Z","v":1827974,"vw":35.203684},{"c":33.8,"h":35.625,"l":33.36,"n":38817,"o":35.625,"t":"2026-04-21T04:00:00Z","v":3308033,"vw":34.005256},{"c":34.25,"h":34.4,"l":33.62,"n":20147,"o":34.2,"t":"2026-04-22T04:00:00Z","v":1610211,"vw":34.090637},{"c":32.8,"h":34.68,"l":32.31,"n":33060,"o":34.2,"t":"2026-04-23T04:00:00Z","v":2521868,"vw":33.11159},{"c":32.75,"h":33.185,"l":31.82,"n":27281,"o":33.11,"t":"2026-04-24T04:00:00Z","v":2038620,"vw":32.643489},{"c":32.985,"h":33.59,"l":32.6,"n":21744,"o":32.8,"t":"2026-04-27T04:00:00Z","v":1534632,"vw":32.940491},{"c":32.39,"h":33.8588,"l":32.36,"n":24494,"o":33.2,"t":"2026-04-28T04:00:00Z","v":1843962,"vw":32.982746},{"c":31.33,"h":32.38,"l":31.15,"n":36867,"o":32.28,"t":"2026-04-29T04:00:00Z","v":2949486,"vw":31.533003},{"c":31.18,"h":31.64,"l":28.82,"n":58465,"o":30.48,"t":"2026-04-30T04:00:00Z","v":6609477,"vw":30.324304},{"c":30,"h":32,"l":29.75,"n":32912,"o":31.3,"t":"2026-05-01T04:00:00Z","v":2880045,"vw":30.376431},{"c":31.76,"h":32.42,"l":29.65,"n":39753,"o":30.225,"t":"2026-05-04T04:00:00Z","v":2852012,"vw":31.623562},{"c":31.31,"h":32.33,"l":30.46,"n":27358,"o":32,"t":"2026-05-05T04:00:00Z","v":1974227,"vw":31.081679},{"c":32.28,"h":32.39,"l":31.17,"n":29371,"o":31.47,"t":"2026-05-06T04:00:00Z","v":2288452,"vw":31.987055},{"c":31.58,"h":32.43,"l":30.88,"n":26250,"o":32.18,"t":"2026-05-07T04:00:00Z","v":1928909,"vw":31.467643},{"c":31.33,"h":31.9,"l":31.135,"n":20636,"o":31.63,"t":"2026-05-08T04:00:00Z","v":1448828,"vw":31.365571},{"c":31.72,"h":32.67,"l":31,"n":27441,"o":31.275,"t":"2026-05-11T04:00:00Z","v":1961046,"vw":31.820512},{"c":31.32,"h":31.74,"l":30.82,"n":22978,"o":31.74,"t":"2026-05-12T04:00:00Z","v":1328823,"vw":31.197776},{"c":31.7,"h":32.04,"l":31.02,"n":20940,"o":31.3,"t":"2026-05-13T04:00:00Z","v":2275847,"vw":31.632701},{"c":31.71,"h":32.02,"l":30.82,"n":20675,"o":31.78,"t":"2026-05-14T04:00:00Z","v":1434311,"vw":31.555787},{"c":30.27,"h":31.68,"l":30.18,"n":23673,"o":31.47,"t":"2026-05-15T04:00:00Z","v":1770190,"vw":30.58715},{"c":28.69,"h":30.43,"l":28.4203,"n":38463,"o":30.28,"t":"2026-05-18T04:00:00Z","v":3346783,"vw":28.989041},{"c":28.4,"h":28.936,"l":28.16,"n":24168,"o":28.69,"t":"2026-05-19T04:00:00Z","v":1802635,"vw":28.458515},{"c":29.44,"h":29.675,"l":28.61,"n":24152,"o":28.72,"t":"2026-05-20T04:00:00Z","v":1641775,"vw":29.248863},{"c":30.68,"h":30.78,"l":28.8,"n":25676,"o":29.18,"t":"2026-05-21T04:00:00Z","v":2004951,"vw":30.201751},{"c":30.89,"h":30.92,"l":30.29,"n":20195,"o":30.58,"t":"2026-05-22T04:00:00Z","v":1223132,"vw":30.671723},{"c":30.8,"h":31,"l":30.04,"n":25814,"o":30.92,"t":"2026-05-26T04:00:00Z","v":2415789,"vw":30.56075},{"c":31.66,"h":32.25,"l":30.75,"n":26651,"o":31.3,"t":"2026-05-27T04:00:00Z","v":1754663,"vw":31.710598},{"c":32.19,"h":32.44,"l":31.435,"n":20186,"o":31.97,"t":"2026-05-28T04:00:00Z","v":1459738,"vw":32.052085},{"c":32.74,"h":33.16,"l":31.81,"n":23021,"o":32.25,"t":"2026-05-29T04:00:00Z","v":1747905,"vw":32.576376},{"c":31.27,"h":32.35,"l":31.265,"n":22952,"o":32.06,"t":"2026-06-01T04:00:00Z","v":1490421,"vw":31.613724},{"c":29.29,"h":31.0451,"l":29.17,"n":36005,"o":30.9,"t":"2026-06-02T04:00:00Z","v":2761750,"vw":29.600828},{"c":29.33,"h":29.8,"l":29.06,"n":23682,"o":29.385,"t":"2026-06-03T04:00:00Z","v":1467852,"vw":29.376644},{"c":29.78,"h":30.18,"l":29.3762,"n":23591,"o":29.57,"t":"2026-06-04T04:00:00Z","v":1726175,"vw":29.843232},{"c":28.45,"h":29.81,"l":28.035,"n":31298,"o":29.57,"t":"2026-06-05T04:00:00Z","v":2738964,"vw":28.736747},{"c":29.24,"h":29.6,"l":28.395,"n":24258,"o":28.75,"t":"2026-06-08T04:00:00Z","v":2096606,"vw":29.129946},{"c":29.23,"h":30.1,"l":28.3,"n":27802,"o":29.76,"t":"2026-06-09T04:00:00Z","v":2252103,"vw":29.127406},{"c":27.75,"h":29.0923,"l":27.61,"n":29088,"o":28.61,"t":"2026-06-10T04:00:00Z","v":2739313,"vw":28.029055},{"c":28.61,"h":28.9,"l":27.16,"n":28572,"o":27.6,"t":"2026-06-11T04:00:00Z","v":2667415,"vw":28.056811},{"c":28.75,"h":29.28,"l":28.49,"n":18656,"o":28.5,"t":"2026-06-12T04:00:00Z","v":1177788,"vw":28.906182},{"c":29.63,"h":29.9325,"l":29.04,"n":19526,"o":29.14,"t":"2026-06-15T04:00:00Z","v":1178302,"vw":29.521629},{"c":29.65,"h":30.31,"l":29,"n":19496,"o":29.5,"t":"2026-06-16T04:00:00Z","v":1375881,"vw":29.711257},{"c":30.29,"h":31.27,"l":29.6,"n":28941,"o":30,"t":"2026-06-17T04:00:00Z","v":1887846,"vw":30.638423},{"c":30.38,"h":31.6,"l":30.1614,"n":21005,"o":30.49,"t":"2026-06-18T04:00:00Z","v":3395795,"vw":30.478043},{"c":32.37,"h":32.896,"l":30.52,"n":34938,"o":30.52,"t":"2026-06-22T04:00:00Z","v":3323864,"vw":32.243719},{"c":34.81,"h":35.9,"l":31.76,"n":60991,"o":31.76,"t":"2026-06-23T04:00:00Z","v":6218659,"vw":34.835333},{"c":37.87,"h":38.08,"l":35.03,"n":55532,"o":35.63,"t":"2026-06-24T04:00:00Z","v":5579856,"vw":37.121307},{"c":36.99,"h":39.45,"l":36.84,"n":50791,"o":38,"t":"2026-06-25T04:00:00Z","v":4347916,"vw":38.107398},{"c":38.04,"h":38.48,"l":36.13,"n":40692,"o":36.355,"t":"2026-06-26T04:00:00Z","v":3782780,"vw":37.78463},{"c":39.54,"h":39.6399,"l":37.41,"n":35517,"o":38.04,"t":"2026-06-29T04:00:00Z","v":2888889,"vw":38.707066},{"c":39.01,"h":41.4,"l":38.95,"n":38003,"o":39.54,"t":"2026-06-30T04:00:00Z","v":3107190,"vw":40.072942},{"c":37.48,"h":39.665,"l":36.96,"n":41954,"o":38.945,"t":"2026-07-01T04:00:00Z","v":3109383,"vw":38.017412},{"c":37.44,"h":38.87,"l":36.69,"n":35377,"o":37.9,"t":"2026-07-02T04:00:00Z","v":2487517,"vw":37.522561},{"c":38.71,"h":38.87,"l":37.1,"n":33277,"o":37.1,"t":"2026-07-06T04:00:00Z","v":2122852,"vw":38.320695},{"c":42.13,"h":42.79,"l":38.68,"n":51738,"o":39.09,"t":"2026-07-07T04:00:00Z","v":4360190,"vw":41.198969},{"c":39.96,"h":42,"l":38.8401,"n":36894,"o":41.86,"t":"2026-07-08T04:00:00Z","v":3341488,"vw":39.854017},{"c":41.14,"h":41.21,"l":39.2001,"n":25098,"o":39.85,"t":"2026-07-09T04:00:00Z","v":1722531,"vw":40.706596},{"c":38.86,"h":41.14,"l":38.18,"n":28741,"o":41.14,"t":"2026-07-10T04:00:00Z","v":2159042,"vw":38.880391},{"c":38.12,"h":38.7,"l":37.11,"n":30983,"o":38.01,"t":"2026-07-13T04:00:00Z","v":2006880,"vw":37.999789},{"c":37.97,"h":38.56,"l":37.2505,"n":22620,"o":37.91,"t":"2026-07-14T04:00:00Z","v":1341175,"vw":38.00742},{"c":37.81,"h":38.3726,"l":37.25,"n":19270,"o":37.792,"t":"2026-07-15T04:00:00Z","v":1228631,"vw":37.853464},{"c":36.37,"h":38.15,"l":35.86,"n":21150,"o":37.7,"t":"2026-07-16T04:00:00Z","v":1529318,"vw":36.670551},{"c":37.08,"h":37.63,"l":35.29,"n":23428,"o":35.79,"t":"2026-07-17T04:00:00Z","v":1922582,"vw":36.876516},{"c":36.38,"h":38.0999,"l":36.36,"n":24855,"o":37.19,"t":"2026-07-20T04:00:00Z","v":1911597,"vw":36.928777},{"c":37.95,"h":38.08,"l":36.0212,"n":24931,"o":36.29,"t":"2026-07-21T04:00:00Z","v":1791148,"vw":37.596276},{"c":37.31,"h":38.16,"l":37.05,"n":21798,"o":37.67,"t":"2026-07-22T04:00:00Z","v":1347439,"vw":37.427954},{"c":35.39,"h":36.81,"l":35.36,"n":30541,"o":36.65,"t":"2026-07-23T04:00:00Z","v":3246453,"vw":35.871427},{"c":34.79,"h":35.77,"l":34.39,"n":26552,"o":35.54,"t":"2026-07-24T04:00:00Z","v":1838225,"vw":34.922332},{"c":34.87,"h":36.12,"l":34.64,"n":26576,"o":35.41,"t":"2026-07-27T04:00:00Z","v":1890052,"vw":35.21285},{"c":33.86,"h":34.8104,"l":32.72,"n":30102,"o":34.67,"t":"2026-07-28T04:00:00Z","v":2330586,"vw":33.456899},{"c":33.43,"h":34.01,"l":32.84,"n":34051,"o":33.86,"t":"2026-07-29T04:00:00Z","v":2898299,"vw":33.348953},{"c":33.11,"h":33.61,"l":30.8,"n":43803,"o":33.52,"t":"2026-07-30T04:00:00Z","v":3503744,"vw":32.334283},{"c":31.74,"h":33.7499,"l":31.48,"n":27364,"o":33.4,"t":"2026-07-31T04:00:00Z","v":1867516,"vw":32.009642},{"c":32.61,"h":32.73,"l":31.28,"n":28579,"o":31.68,"t":"2026-08-03T04:00:00Z","v":1599037,"vw":32.362867},{"c":32.94,"h":33.62,"l":32.5808,"n":25743,"o":32.95,"t":"2026-08-04T04:00:00Z","v":1701975,"vw":33.070628},{"c":33.51,"h":34.08,"l":32.9603,"n":25121,"o":33.19,"t":"2026-08-05T04:00:00Z","v":1960883,"vw":33.407827},{"c":33.3,"h":34.2,"l":33.1,"n":22233,"o":33.5,"t":"2026-08-06T04:00:00Z","v":1302991,"vw":33.457881},{"c":34.26,"h":34.33,"l":33.21,"n":22870,"o":33.82,"t":"2026-08-07T04:00:00Z","v":1402634,"vw":33.86048},{"c":34.44,"h":34.7032,"l":33.8001,"n":21934,"o":33.93,"t":"2026-08-10T04:00:00Z","v":1617750,"vw":34.333485},{"c":33.8,"h":34.85,"l":33.62,"n":20171,"o":34.71,"t":"2026-08-11T04:00:00Z","v":1011790,"vw":34.02441},{"c":34.02,"h":34.735,"l":33.5,"n":19388,"o":34.07,"t":"2026-08-12T04:00:00Z","v":1473708,"vw":34.143022},{"c":32.94,"h":33.9712,"l":32.53,"n":33042,"o":33.86,"t":"2026-08-13T04:00:00Z","v":3706870,"vw":33.078962},{"c":33.19,"h":33.28,"l":32.3346,"n":24772,"o":32.56,"t":"2026-08-14T04:00:00Z","v":1180780,"vw":32.99985},{"c":33.63,"h":33.83,"l":32.76,"n":21434,"o":33.13,"t":"2026-08-17T04:00:00Z","v":1526227,"vw":33.453577},{"c":33.37,"h":33.94,"l":33,"n":16835,"o":33.42,"t":"2026-08-18T04:00:00Z","v":1194232,"vw":33.339988},{"c":35.98,"h":36.26,"l":33.8301,"n":36672,"o":34.1,"t":"2026-08-19T04:00:00Z","v":2686386,"vw":35.144734},{"c":34.36,"h":35.79,"l":33.9618,"n":23305,"o":35.79,"t":"2026-08-20T04:00:00Z","v":1670507,"vw":34.352377},{"c":33.89,"h":34.98,"l":33.47,"n":21769,"o":34.79,"t":"2026-08-21T04:00:00Z","v":1502929,"vw":34.143926},{"c":33.23,"h":33.765,"l":32.61,"n":25986,"o":33.75,"t":"2026-08-24T04:00:00Z","v":1749113,"vw":33.206846},{"c":34.17,"h":34.994,"l":33.43,"n":25745,"o":33.67,"t":"2026-08-25T04:00:00Z","v":2095710,"vw":34.311489},{"c":34.38,"h":34.75,"l":33.802,"n":18593,"o":34.09,"t":"2026-08-26T04:00:00Z","v":1145125,"vw":34.350047},{"c":33.86,"h":34.39,"l":33.15,"n":26885,"o":34.33,"t":"2026-08-27T04:00:00Z","v":2206845,"vw":33.835457},{"c":32.16,"h":33.86,"l":31.98,"n":24104,"o":33.75,"t":"2026-08-28T04:00:00Z","v":2379147,"vw":32.49263},{"c":32.78,"h":32.98,"l":31.7,"n":23759,"o":31.77,"t":"2026-08-31T04:00:00Z","v":1782688,"vw":32.474855},{"c":33.67,"h":33.71,"l":32.38,"n":23602,"o":32.61,"t":"2026-09-01T04:00:00Z","v":1679588,"vw":33.314502},{"c":33.5,"h":34.75,"l":32.7708,"n":22468,"o":33.67,"t":"2026-09-02T04:00:00Z","v":1572969,"vw":33.48191},{"c":33.98,"h":34.45,"l":33.68,"n":19963,"o":34,"t":"2026-09-03T04:00:00Z","v":1393910,"vw":33.962436},{"c":34.87,"h":34.95,"l":33.56,"n":22067,"o":33.75,"t":"2026-09-04T04:00:00Z","v":1402079,"vw":34.529802},{"c":33.68,"h":34.81,"l":33.53,"n":25832,"o":34.63,"t":"2026-09-08T04:00:00Z","v":1867561,"vw":34.028226},{"c":32.7,"h":34.6,"l":32.59,"n":30466,"o":33.36,"t":"2026-09-09T04:00:00Z","v":2040451,"vw":33.149462},{"c":32.13,"h":32.65,"l":31.87,"n":25899,"o":32.5,"t":"2026-09-10T04:00:00Z","v":1711567,"vw":32.241983},{"c":31.98,"h":33.05,"l":31.7,"n":25115,"o":32.26,"t":"2026-09-11T04:00:00Z","v":2202161,"vw":32.19843},{"c":31.53,"h":32.43,"l":31.39,"n":24553,"o":31.7,"t":"2026-09-14T04:00:00Z","v":1846918,"vw":31.655488},{"c":29.95,"h":31.25,"l":29.7,"n":33020,"o":31.21,"t":"2026-09-15T04:00:00Z","v":2808275,"vw":30.07143},{"c":29.52,"h":30.77,"l":28.8,"n":32853,"o":30.02,"t":"2026-09-16T04:00:00Z","v":3007365,"vw":29.802003},{"c":29.36,"h":30.54,"l":29.26,"n":27044,"o":30.24,"t":"2026-09-17T04:00:00Z","v":2083895,"vw":29.714346},{"c":28.99,"h":29.68,"l":28.4,"n":31662,"o":29.57,"t":"2026-09-18T04:00:00Z","v":2669447,"vw":28.913729},{"c":30.11,"h":30.7,"l":28.41,"n":50519,"o":29.57,"t":"2026-09-21T04:00:00Z","v":5077817,"vw":29.51659},{"c":40.85,"h":41.7252,"l":36.34,"n":372657,"o":37,"t":"2026-09-22T04:00:00Z","v":41160554,"vw":39.124818},{"c":41.65,"h":43.1,"l":37.71,"n":117739,"o":41.76,"t":"2026-09-23T04:00:00Z","v":15715172,"vw":40.801194},{"c":36.75,"h":37.22,"l":35.11,"n":191913,"o":36.025,"t":"2026-09-24T04:00:00Z","v":28645986,"vw":36.052028},{"c":35.56,"h":39.0451,"l":35.1,"n":107638,"o":37.8,"t":"2026-09-25T04:00:00Z","v":13575767,"vw":36.263911},{"c":33.03,"h":35.1896,"l":32.91,"n":75784,"o":35,"t":"2026-09-28T04:00:00Z","v":8569140,"vw":34.013583},{"c":31.81,"h":33.6469,"l":31.42,"n":64334,"o":33.11,"t":"2026-09-29T04:00:00Z","v":8026092,"vw":32.220246},{"c":32.6,"h":33.29,"l":31.2,"n":61269,"o":31.855,"t":"2026-09-30T04:00:00Z","v":7000382,"vw":32.610235},{"c":30.51,"h":32.48,"l":30.43,"n":56485,"o":31.92,"t":"2026-10-01T04:00:00Z","v":6831558,"vw":31.106623},{"c":29.94,"h":31.09,"l":29.9,"n":51325,"o":30.85,"t":"2026-10-02T04:00:00Z","v":6367486,"vw":30.219865},{"c":29.28,"h":30.18,"l":28.71,"n":53407,"o":30.14,"t":"2026-10-05T04:00:00Z","v":6277827,"vw":29.310842},{"c":28.38,"h":29.715,"l":28.1701,"n":62495,"o":29.49,"t":"2026-10-06T04:00:00Z","v":7110112,"vw":28.658825},{"c":28.54,"h":29.06,"l":28.1206,"n":49440,"o":28.39,"t":"2026-10-07T04:00:00Z","v":5410169,"vw":28.63052},{"c":27.73,"h":28.49,"l":27.05,"n":60666,"o":28.37,"t":"2026-10-08T04:00:00Z","v":8733099,"vw":27.538275},{"c":28.51,"h":28.858,"l":27.575,"n":39791,"o":27.85,"t":"2026-10-09T04:00:00Z","v":4046135,"vw":28.458458},{"c":28.34,"h":28.84,"l":27.91,"n":28072,"o":28.23,"t":"2026-10-12T04:00:00Z","v":2862254,"vw":28.369862},{"c":26.65,"h":28.2,"l":26.6,"n":46456,"o":28.2,"t":"2026-10-13T04:00:00Z","v":5739552,"vw":27.111285},{"c":25.47,"h":26.885,"l":25.28,"n":53633,"o":26.5,"t":"2026-10-14T04:00:00Z","v":6581413,"vw":25.902963},{"c":27.37,"h":27.51,"l":25.86,"n":44633,"o":26.1,"t":"2026-10-15T04:00:00Z","v":5225539,"vw":26.873056},{"c":25.17,"h":27.345,"l":24.94,"n":69447,"o":27.17,"t":"2026-10-16T04:00:00Z","v":7582453,"vw":25.784121},{"c":25.05,"h":25.81,"l":25.02,"n":39411,"o":25.4,"t":"2026-10-19T04:00:00Z","v":3741300,"vw":25.298647},{"c":26.71,"h":26.92,"l":25,"n":47432,"o":25.1,"t":"2026-10-20T04:00:00Z","v":4657143,"vw":26.260703},{"c":26.735,"h":27.29,"l":26.34,"n":21462,"o":26.83,"t":"2026-10-21T04:00:00Z","v":1881790,"vw":26.774005}],"volatilityBars":[{"c":26.92,"h":27.0875,"l":26.92,"n":43,"o":27.01,"t":"2026-10-14T08:00:00Z","v":3447,"vw":26.991123},{"c":26.92,"h":26.93,"l":26.92,"n":5,"o":26.93,"t":"2026-10-14T08:15:00Z","v":6774,"vw":26.920371},{"c":26.96,"h":26.96,"l":26.96,"n":2,"o":26.96,"t":"2026-10-14T08:30:00Z","v":201,"vw":26.96},{"c":26.93,"h":27,"l":26.93,"n":9,"o":27,"t":"2026-10-14T08:45:00Z","v":604,"vw":26.966667},{"c":26.92,"h":26.96,"l":26.87,"n":4,"o":26.96,"t":"2026-10-14T09:15:00Z","v":471,"vw":26.921064},{"c":26.8,"h":26.8,"l":26.79,"n":3,"o":26.79,"t":"2026-10-14T10:00:00Z","v":474,"vw":26.792175},{"c":26.8,"h":26.8,"l":26.8,"n":4,"o":26.8,"t":"2026-10-14T10:15:00Z","v":511,"vw":26.8},{"c":26.77,"h":26.77,"l":26.77,"n":6,"o":26.77,"t":"2026-10-14T10:30:00Z","v":379,"vw":26.77},{"c":26.8,"h":26.9359,"l":26.76,"n":12,"o":26.92,"t":"2026-10-14T11:00:00Z","v":1628,"vw":26.827987},{"c":26.85,"h":26.88,"l":26.78,"n":14,"o":26.8,"t":"2026-10-14T11:15:00Z","v":4567,"vw":26.843563},{"c":26.7501,"h":26.82,"l":26.7501,"n":13,"o":26.81,"t":"2026-10-14T11:30:00Z","v":6261,"vw":26.79519},{"c":26.75,"h":26.8,"l":26.75,"n":18,"o":26.8,"t":"2026-10-14T11:45:00Z","v":4220,"vw":26.765263},{"c":26.81,"h":26.85,"l":26.81,"n":4,"o":26.84,"t":"2026-10-14T12:15:00Z","v":600,"vw":26.838793},{"c":26.6583,"h":26.73,"l":26.5,"n":129,"o":26.73,"t":"2026-10-14T12:30:00Z","v":35356,"vw":26.511877},{"c":26.51,"h":26.6253,"l":26.44,"n":47,"o":26.6,"t":"2026-10-14T12:45:00Z","v":4540,"vw":26.536168},{"c":26.83,"h":26.83,"l":26.46,"n":20,"o":26.5,"t":"2026-10-14T13:00:00Z","v":3856,"vw":26.533382},{"c":26.65,"h":26.67,"l":26.45,"n":9,"o":26.59,"t":"2026-10-14T13:15:00Z","v":2298,"vw":26.579139},{"c":26.57,"h":26.66,"l":26.28,"n":1767,"o":26.51,"t":"2026-10-14T13:30:00Z","v":226146,"vw":26.474961},{"c":26.58,"h":26.84,"l":26.55,"n":2375,"o":26.57,"t":"2026-10-14T13:45:00Z","v":262832,"vw":26.708637},{"c":26.605,"h":26.885,"l":26.56,"n":2058,"o":26.575,"t":"2026-10-14T14:00:00Z","v":236953,"vw":26.753705},{"c":26.06,"h":26.79,"l":26.04,"n":4071,"o":26.6,"t":"2026-10-14T14:15:00Z","v":570427,"vw":26.284119},{"c":26.2,"h":26.22,"l":25.98,"n":4038,"o":26.06,"t":"2026-10-14T14:30:00Z","v":484204,"vw":26.066291},{"c":26.0097,"h":26.24,"l":26.005,"n":1482,"o":26.21,"t":"2026-10-14T14:45:00Z","v":106878,"vw":26.119102},{"c":25.94,"h":26.09,"l":25.91,"n":1835,"o":26,"t":"2026-10-14T15:00:00Z","v":175467,"vw":25.997804},{"c":25.955,"h":25.99,"l":25.875,"n":1634,"o":25.945,"t":"2026-10-14T15:15:00Z","v":163745,"vw":25.923772},{"c":25.98,"h":26.12,"l":25.94,"n":1547,"o":25.955,"t":"2026-10-14T15:30:00Z","v":139354,"vw":26.017706},{"c":25.945,"h":26.0883,"l":25.94,"n":1335,"o":25.97,"t":"2026-10-14T15:45:00Z","v":99568,"vw":26.001976},{"c":25.83,"h":25.97,"l":25.81,"n":1758,"o":25.96,"t":"2026-10-14T16:00:00Z","v":191197,"vw":25.889551},{"c":25.87,"h":25.91,"l":25.8,"n":1344,"o":25.83,"t":"2026-10-14T16:15:00Z","v":143985,"vw":25.844895},{"c":25.795,"h":25.865,"l":25.78,"n":1345,"o":25.865,"t":"2026-10-14T16:30:00Z","v":153596,"vw":25.818443},{"c":25.815,"h":25.83,"l":25.59,"n":1997,"o":25.795,"t":"2026-10-14T16:45:00Z","v":228607,"vw":25.714204},{"c":25.83,"h":25.9,"l":25.78,"n":1340,"o":25.8,"t":"2026-10-14T17:00:00Z","v":143844,"vw":25.850619},{"c":25.895,"h":26.01,"l":25.815,"n":1493,"o":25.835,"t":"2026-10-14T17:15:00Z","v":131812,"vw":25.944951},{"c":25.9975,"h":26.01,"l":25.8809,"n":1324,"o":25.895,"t":"2026-10-14T17:30:00Z","v":142668,"vw":25.952928},{"c":26,"h":26.02,"l":25.91,"n":1304,"o":25.99,"t":"2026-10-14T17:45:00Z","v":128885,"vw":25.968858},{"c":25.925,"h":26.01,"l":25.83,"n":1306,"o":25.99,"t":"2026-10-14T18:00:00Z","v":104804,"vw":25.900152},{"c":25.78,"h":25.93,"l":25.74,"n":1374,"o":25.91,"t":"2026-10-14T18:15:00Z","v":91811,"vw":25.823545},{"c":25.67,"h":25.8598,"l":25.65,"n":1738,"o":25.78,"t":"2026-10-14T18:30:00Z","v":159963,"vw":25.761813},{"c":25.63,"h":25.7,"l":25.6,"n":1308,"o":25.66,"t":"2026-10-14T18:45:00Z","v":129172,"vw":25.656737},{"c":25.395,"h":25.63,"l":25.395,"n":2316,"o":25.62,"t":"2026-10-14T19:00:00Z","v":251673,"vw":25.466841},{"c":25.5,"h":25.54,"l":25.28,"n":2610,"o":25.395,"t":"2026-10-14T19:15:00Z","v":325650,"vw":25.380683},{"c":25.44,"h":25.59,"l":25.39,"n":2513,"o":25.5,"t":"2026-10-14T19:30:00Z","v":251826,"vw":25.473608},{"c":25.46,"h":25.55,"l":25.39,"n":5040,"o":25.435,"t":"2026-10-14T19:45:00Z","v":505463,"vw":25.452285},{"c":25.44,"h":25.6,"l":25.41,"n":101,"o":25.47,"t":"2026-10-14T20:00:00Z","v":558480,"vw":25.470773},{"c":25.74,"h":25.8,"l":25.4127,"n":80,"o":25.4127,"t":"2026-10-14T20:15:00Z","v":6303,"vw":25.616337},{"c":25.89,"h":26.25,"l":25.6,"n":174,"o":25.71,"t":"2026-10-14T20:30:00Z","v":25024,"vw":25.826064},{"c":25.95,"h":25.98,"l":25.75,"n":42,"o":25.75,"t":"2026-10-14T20:45:00Z","v":56189,"vw":25.929128},{"c":25.97,"h":25.99,"l":25.82,"n":27,"o":25.8398,"t":"2026-10-14T21:00:00Z","v":11505,"vw":25.903439},{"c":25.99,"h":26,"l":25.7342,"n":8,"o":25.99,"t":"2026-10-14T21:15:00Z","v":5200,"vw":25.971129},{"c":25.7623,"h":26.0819,"l":25.7623,"n":37,"o":25.95,"t":"2026-10-14T21:30:00Z","v":5656,"vw":25.951059},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-14T21:45:00Z","v":118,"vw":25.85},{"c":25.82,"h":25.9,"l":25.82,"n":22,"o":25.9,"t":"2026-10-14T22:00:00Z","v":1634,"vw":25.863891},{"c":25.9,"h":25.9,"l":25.76,"n":11,"o":25.88,"t":"2026-10-14T22:15:00Z","v":5023,"vw":25.812},{"c":25.8039,"h":25.82,"l":25.77,"n":11,"o":25.82,"t":"2026-10-14T22:30:00Z","v":1445,"vw":25.794564},{"c":25.8,"h":25.8041,"l":25.77,"n":5,"o":25.77,"t":"2026-10-14T22:45:00Z","v":1221,"vw":25.800916},{"c":25.82,"h":25.82,"l":25.77,"n":10,"o":25.79,"t":"2026-10-14T23:00:00Z","v":1400,"vw":25.799688},{"c":25.849,"h":25.8537,"l":25.82,"n":11,"o":25.82,"t":"2026-10-14T23:15:00Z","v":2411,"vw":25.835366},{"c":25.7,"h":25.84,"l":25.7,"n":96,"o":25.84,"t":"2026-10-14T23:30:00Z","v":5549,"vw":25.762782},{"c":25.9538,"h":25.9538,"l":25.7,"n":26,"o":25.71,"t":"2026-10-14T23:45:00Z","v":3038,"vw":25.810549},{"c":25.69,"h":25.7,"l":25.54,"n":123,"o":25.62,"t":"2026-10-15T08:00:00Z","v":3150,"vw":25.63035},{"c":25.5,"h":25.69,"l":25.5,"n":23,"o":25.69,"t":"2026-10-15T08:15:00Z","v":981,"vw":25.604634},{"c":25.5,"h":25.51,"l":25.5,"n":2,"o":25.51,"t":"2026-10-15T08:30:00Z","v":292,"vw":25.506575},{"c":25.58,"h":25.6,"l":25.58,"n":17,"o":25.6,"t":"2026-10-15T08:45:00Z","v":760,"vw":25.593636},{"c":25.58,"h":25.58,"l":25.57,"n":2,"o":25.57,"t":"2026-10-15T09:00:00Z","v":200,"vw":25.575},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-15T09:15:00Z","v":200,"vw":25.5},{"c":25.6,"h":25.6,"l":25.5,"n":24,"o":25.5,"t":"2026-10-15T09:45:00Z","v":1728,"vw":25.577855},{"c":25.75,"h":25.75,"l":25.64,"n":11,"o":25.64,"t":"2026-10-15T10:00:00Z","v":2544,"vw":25.6944},{"c":25.7,"h":25.75,"l":25.7,"n":13,"o":25.75,"t":"2026-10-15T10:15:00Z","v":2279,"vw":25.746922},{"c":25.7,"h":25.7,"l":25.7,"n":3,"o":25.7,"t":"2026-10-15T10:30:00Z","v":198,"vw":25.7},{"c":25.7,"h":25.85,"l":25.7,"n":7,"o":25.85,"t":"2026-10-15T10:45:00Z","v":1550,"vw":25.750676},{"c":25.64,"h":25.75,"l":25.62,"n":35,"o":25.64,"t":"2026-10-15T11:00:00Z","v":6310,"vw":25.698797},{"c":25.92,"h":25.92,"l":25.65,"n":61,"o":25.7265,"t":"2026-10-15T11:15:00Z","v":8489,"vw":25.827614},{"c":26,"h":26.1574,"l":25.96,"n":26,"o":25.96,"t":"2026-10-15T11:30:00Z","v":2393,"vw":26.022504},{"c":25.66,"h":26.17,"l":25.66,"n":62,"o":26.17,"t":"2026-10-15T11:45:00Z","v":11255,"vw":26.000496},{"c":26,"h":26,"l":25.9742,"n":4,"o":26,"t":"2026-10-15T12:00:00Z","v":711,"vw":25.996314},{"c":25.8,"h":26,"l":25.78,"n":19,"o":26,"t":"2026-10-15T12:15:00Z","v":2001,"vw":25.886798},{"c":25.78,"h":25.79,"l":25.65,"n":18,"o":25.65,"t":"2026-10-15T12:30:00Z","v":1028,"vw":25.707827},{"c":25.8,"h":25.95,"l":25.75,"n":26,"o":25.95,"t":"2026-10-15T12:45:00Z","v":18887,"vw":25.901689},{"c":25.82,"h":25.93,"l":25.82,"n":32,"o":25.9014,"t":"2026-10-15T13:00:00Z","v":10739,"vw":25.879309},{"c":26.0681,"h":26.07,"l":25.81,"n":107,"o":25.8868,"t":"2026-10-15T13:15:00Z","v":13889,"vw":25.885864},{"c":26.332,"h":26.43,"l":25.86,"n":3121,"o":26,"t":"2026-10-15T13:30:00Z","v":532653,"vw":26.153799},{"c":26.47,"h":26.61,"l":26.28,"n":3135,"o":26.335,"t":"2026-10-15T13:45:00Z","v":340900,"vw":26.453073},{"c":26.745,"h":26.98,"l":26.34,"n":3386,"o":26.480622,"t":"2026-10-15T14:00:00Z","v":471895,"vw":26.799301},{"c":26.6,"h":26.8911,"l":26.51,"n":1947,"o":26.745,"t":"2026-10-15T14:15:00Z","v":199899,"vw":26.694599},{"c":26.78,"h":26.81,"l":26.46,"n":1495,"o":26.6,"t":"2026-10-15T14:30:00Z","v":148118,"vw":26.6468},{"c":26.86,"h":26.86,"l":26.6634,"n":1595,"o":26.79,"t":"2026-10-15T14:45:00Z","v":189786,"vw":26.773474},{"c":27.125,"h":27.14,"l":26.79,"n":1521,"o":26.855,"t":"2026-10-15T15:00:00Z","v":165349,"vw":26.985395},{"c":27.07,"h":27.18,"l":26.99,"n":1559,"o":27.125,"t":"2026-10-15T15:15:00Z","v":154613,"vw":27.073127},{"c":26.7725,"h":27.1,"l":26.7501,"n":1433,"o":27.07,"t":"2026-10-15T15:30:00Z","v":116324,"vw":26.944672},{"c":26.73,"h":26.79,"l":26.59,"n":1454,"o":26.78,"t":"2026-10-15T15:45:00Z","v":130276,"vw":26.695653},{"c":26.705,"h":26.805,"l":26.6861,"n":1188,"o":26.72,"t":"2026-10-15T16:00:00Z","v":108102,"vw":26.743215},{"c":26.725,"h":26.87,"l":26.6825,"n":959,"o":26.705,"t":"2026-10-15T16:15:00Z","v":98757,"vw":26.763109},{"c":26.775,"h":26.78,"l":26.65,"n":848,"o":26.73,"t":"2026-10-15T16:30:00Z","v":70830,"vw":26.711497},{"c":26.825,"h":26.83,"l":26.71,"n":957,"o":26.77,"t":"2026-10-15T16:45:00Z","v":71855,"vw":26.770084},{"c":26.815,"h":26.865,"l":26.73,"n":1170,"o":26.82,"t":"2026-10-15T17:00:00Z","v":116764,"vw":26.814785},{"c":26.85,"h":26.87,"l":26.81,"n":671,"o":26.82,"t":"2026-10-15T17:15:00Z","v":63745,"vw":26.845116},{"c":26.95,"h":27.03,"l":26.8401,"n":1134,"o":26.845,"t":"2026-10-15T17:30:00Z","v":139334,"vw":26.946837},{"c":26.99,"h":27.025,"l":26.925,"n":1034,"o":26.935,"t":"2026-10-15T17:45:00Z","v":95657,"vw":26.984336},{"c":26.915,"h":26.98,"l":26.8587,"n":936,"o":26.97,"t":"2026-10-15T18:00:00Z","v":59715,"vw":26.907667},{"c":26.83,"h":26.97,"l":26.83,"n":907,"o":26.93,"t":"2026-10-15T18:15:00Z","v":99363,"vw":26.876806},{"c":27.025,"h":27.06,"l":26.83,"n":1056,"o":26.84,"t":"2026-10-15T18:30:00Z","v":100609,"vw":26.924779},{"c":27.08,"h":27.11,"l":26.995,"n":1300,"o":27.05,"t":"2026-10-15T18:45:00Z","v":148228,"vw":27.047845},{"c":27.205,"h":27.215,"l":27.08,"n":1420,"o":27.08,"t":"2026-10-15T19:00:00Z","v":130758,"vw":27.146531},{"c":27.22,"h":27.27,"l":27.12,"n":1771,"o":27.205,"t":"2026-10-15T19:15:00Z","v":210856,"vw":27.217843},{"c":27.4684,"h":27.51,"l":27.1994,"n":1983,"o":27.2,"t":"2026-10-15T19:30:00Z","v":164383,"vw":27.376714},{"c":27.38,"h":27.48,"l":27.33,"n":5360,"o":27.47,"t":"2026-10-15T19:45:00Z","v":491926,"vw":27.405169},{"c":27.48,"h":27.6082,"l":27.37,"n":142,"o":27.37,"t":"2026-10-15T20:00:00Z","v":398991,"vw":27.370933},{"c":27.49,"h":27.5,"l":27.41,"n":40,"o":27.45,"t":"2026-10-15T20:15:00Z","v":3372,"vw":27.459866},{"c":27.49,"h":27.4962,"l":27.47,"n":20,"o":27.47,"t":"2026-10-15T20:30:00Z","v":1652,"vw":27.481829},{"c":27.5,"h":27.5,"l":27.49,"n":28,"o":27.49,"t":"2026-10-15T20:45:00Z","v":7874,"vw":27.498791},{"c":27.46,"h":27.53,"l":27.46,"n":7,"o":27.53,"t":"2026-10-15T21:00:00Z","v":87048,"vw":27.506667},{"c":27.6,"h":27.6,"l":27.58,"n":12,"o":27.58,"t":"2026-10-15T21:15:00Z","v":1189,"vw":27.594118},{"c":27.5617,"h":27.6,"l":27.5617,"n":7,"o":27.58,"t":"2026-10-15T21:30:00Z","v":523,"vw":27.578337},{"c":27.59,"h":27.59,"l":27.4294,"n":3,"o":27.4294,"t":"2026-10-15T22:00:00Z","v":300,"vw":27.5048},{"c":27.59,"h":27.59,"l":27.58,"n":7,"o":27.58,"t":"2026-10-15T22:15:00Z","v":1598,"vw":27.586874},{"c":27.54,"h":27.54,"l":27.5,"n":4,"o":27.5,"t":"2026-10-15T22:30:00Z","v":1067,"vw":27.509425},{"c":27.5599,"h":27.5599,"l":27.5599,"n":1,"o":27.5599,"t":"2026-10-15T22:45:00Z","v":700,"vw":27.5599},{"c":27.5795,"h":27.58,"l":27.554,"n":8,"o":27.58,"t":"2026-10-15T23:00:00Z","v":1901,"vw":27.567756},{"c":27.48,"h":27.5599,"l":27.48,"n":13,"o":27.5599,"t":"2026-10-15T23:15:00Z","v":785,"vw":27.516413},{"c":27.46,"h":27.5763,"l":27.46,"n":12,"o":27.5763,"t":"2026-10-15T23:30:00Z","v":1895,"vw":27.542186},{"c":27.46,"h":27.46,"l":27.46,"n":10,"o":27.46,"t":"2026-10-15T23:45:00Z","v":500,"vw":27.46},{"c":27.55,"h":27.6746,"l":27.45,"n":41,"o":27.6746,"t":"2026-10-16T08:00:00Z","v":4234,"vw":27.587599},{"c":27.65,"h":27.65,"l":27.65,"n":13,"o":27.65,"t":"2026-10-16T08:45:00Z","v":310,"vw":27.65},{"c":27.62,"h":27.75,"l":27.62,"n":5,"o":27.75,"t":"2026-10-16T09:00:00Z","v":1476,"vw":27.674149},{"c":27.62,"h":27.62,"l":27.62,"n":1,"o":27.62,"t":"2026-10-16T09:15:00Z","v":376,"vw":27.62},{"c":27.63,"h":27.63,"l":27.58,"n":4,"o":27.58,"t":"2026-10-16T09:45:00Z","v":4080,"vw":27.628775},{"c":27.65,"h":27.65,"l":27.65,"n":2,"o":27.65,"t":"2026-10-16T10:00:00Z","v":130,"vw":27.65},{"c":27.56,"h":27.56,"l":27.56,"n":11,"o":27.56,"t":"2026-10-16T10:15:00Z","v":308,"vw":27.56},{"c":27.56,"h":27.56,"l":27.56,"n":13,"o":27.56,"t":"2026-10-16T10:30:00Z","v":604,"vw":27.56},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-16T10:45:00Z","v":100,"vw":27.5},{"c":27.43,"h":27.6,"l":27.43,"n":33,"o":27.57,"t":"2026-10-16T11:00:00Z","v":4206,"vw":27.529064},{"c":27.43,"h":27.48,"l":27.43,"n":9,"o":27.48,"t":"2026-10-16T11:15:00Z","v":1028,"vw":27.441613},{"c":27.4,"h":27.4539,"l":27.37,"n":39,"o":27.4,"t":"2026-10-16T11:30:00Z","v":6068,"vw":27.402521},{"c":27.33,"h":27.3942,"l":27.33,"n":11,"o":27.3901,"t":"2026-10-16T11:45:00Z","v":4842,"vw":27.336457},{"c":27.2,"h":27.27,"l":27.2,"n":9,"o":27.27,"t":"2026-10-16T12:00:00Z","v":814,"vw":27.230864},{"c":27.24,"h":27.24,"l":27.24,"n":2,"o":27.24,"t":"2026-10-16T12:15:00Z","v":135,"vw":27.24},{"c":27.4336,"h":27.4336,"l":27.37,"n":14,"o":27.39,"t":"2026-10-16T12:30:00Z","v":1401,"vw":27.377085},{"c":27.2743,"h":27.2763,"l":27.2743,"n":3,"o":27.2763,"t":"2026-10-16T12:45:00Z","v":363,"vw":27.275402},{"c":27.13,"h":27.2585,"l":27.1,"n":11,"o":27.2585,"t":"2026-10-16T13:15:00Z","v":2453,"vw":27.236172},{"c":26.975,"h":27.345,"l":26.63,"n":2484,"o":27.17,"t":"2026-10-16T13:30:00Z","v":376402,"vw":26.880776},{"c":27.025,"h":27.025,"l":26.65,"n":4169,"o":26.94,"t":"2026-10-16T13:45:00Z","v":359508,"vw":26.886627},{"c":26.75,"h":27.05,"l":26.69,"n":3912,"o":27.03,"t":"2026-10-16T14:00:00Z","v":498066,"vw":26.849853},{"c":26.5653,"h":26.785,"l":26.55,"n":3199,"o":26.76,"t":"2026-10-16T14:15:00Z","v":259407,"vw":26.648065},{"c":26.66,"h":26.7,"l":26.52,"n":1560,"o":26.56,"t":"2026-10-16T14:30:00Z","v":143170,"vw":26.599822},{"c":26.63,"h":26.695,"l":26.57,"n":1692,"o":26.65,"t":"2026-10-16T14:45:00Z","v":227786,"vw":26.631767},{"c":26.27,"h":26.635,"l":26.27,"n":1558,"o":26.62,"t":"2026-10-16T15:00:00Z","v":174210,"vw":26.386781},{"c":26.16,"h":26.27,"l":26.0232,"n":2476,"o":26.27,"t":"2026-10-16T15:15:00Z","v":370425,"vw":26.156461},{"c":26.22,"h":26.3,"l":26.1,"n":1365,"o":26.15,"t":"2026-10-16T15:30:00Z","v":131308,"vw":26.18477},{"c":26.18,"h":26.31,"l":26.15,"n":1757,"o":26.21,"t":"2026-10-16T15:45:00Z","v":204026,"vw":26.218048},{"c":26.06,"h":26.1792,"l":26.025,"n":1430,"o":26.16,"t":"2026-10-16T16:00:00Z","v":119291,"vw":26.082199},{"c":25.855,"h":26.11,"l":25.845,"n":2341,"o":26.07,"t":"2026-10-16T16:15:00Z","v":189994,"vw":25.989969},{"c":25.69,"h":25.89,"l":25.68,"n":2175,"o":25.855,"t":"2026-10-16T16:30:00Z","v":242738,"vw":25.777691},{"c":25.73,"h":25.74,"l":25.64,"n":1575,"o":25.6974,"t":"2026-10-16T16:45:00Z","v":122976,"vw":25.693511},{"c":25.47,"h":25.77,"l":25.45,"n":2431,"o":25.74,"t":"2026-10-16T17:00:00Z","v":299157,"vw":25.569778},{"c":25.34,"h":25.485,"l":25.23,"n":2778,"o":25.48,"t":"2026-10-16T17:15:00Z","v":277780,"vw":25.309937},{"c":25.42,"h":25.49,"l":25.33,"n":3064,"o":25.34,"t":"2026-10-16T17:30:00Z","v":276608,"vw":25.395562},{"c":25.31,"h":25.51,"l":25.29,"n":1699,"o":25.435,"t":"2026-10-16T17:45:00Z","v":143109,"vw":25.38465},{"c":25.25,"h":25.33,"l":25.2218,"n":1949,"o":25.32,"t":"2026-10-16T18:00:00Z","v":154922,"vw":25.277238},{"c":25.1802,"h":25.29,"l":25.155,"n":2018,"o":25.27,"t":"2026-10-16T18:15:00Z","v":185551,"vw":25.206556},{"c":25.135,"h":25.26,"l":25.12,"n":2523,"o":25.19,"t":"2026-10-16T18:30:00Z","v":228952,"vw":25.182114},{"c":25.09,"h":25.185,"l":25.06,"n":2340,"o":25.135,"t":"2026-10-16T18:45:00Z","v":219981,"vw":25.099403},{"c":25.2417,"h":25.25,"l":25.06,"n":1822,"o":25.08,"t":"2026-10-16T19:00:00Z","v":141832,"vw":25.145189},{"c":25.145,"h":25.345,"l":25.1,"n":2974,"o":25.25,"t":"2026-10-16T19:15:00Z","v":326600,"vw":25.230003},{"c":25.04,"h":25.21,"l":25,"n":4401,"o":25.15,"t":"2026-10-16T19:30:00Z","v":455216,"vw":25.094107},{"c":25.18,"h":25.19,"l":24.94,"n":8747,"o":25.035,"t":"2026-10-16T19:45:00Z","v":984471,"vw":25.06108},{"c":25.3001,"h":25.3486,"l":25.17,"n":60,"o":25.17,"t":"2026-10-16T20:00:00Z","v":402233,"vw":25.173374},{"c":25.21,"h":25.3,"l":25.17,"n":128,"o":25.21,"t":"2026-10-16T20:15:00Z","v":11243,"vw":25.221763},{"c":25.34,"h":25.34,"l":25.3,"n":4,"o":25.3,"t":"2026-10-16T20:45:00Z","v":610,"vw":25.306667},{"c":25.25,"h":25.25,"l":25.25,"n":11,"o":25.25,"t":"2026-10-16T21:00:00Z","v":565,"vw":25.25},{"c":25.26,"h":25.26,"l":25.2,"n":17,"o":25.22,"t":"2026-10-16T21:15:00Z","v":3964,"vw":25.215026},{"c":25.2516,"h":25.2516,"l":25.2496,"n":5,"o":25.2496,"t":"2026-10-16T21:30:00Z","v":659,"vw":25.251138},{"c":25.2469,"h":25.2469,"l":25.2469,"n":2,"o":25.2469,"t":"2026-10-16T21:45:00Z","v":160,"vw":25.2469},{"c":25.2463,"h":25.2469,"l":25.24,"n":6,"o":25.24,"t":"2026-10-16T22:00:00Z","v":396,"vw":25.2444},{"c":25.26,"h":25.26,"l":25.17,"n":5,"o":25.2471,"t":"2026-10-16T22:15:00Z","v":390,"vw":25.2257},{"c":25.24,"h":25.24,"l":25.24,"n":2,"o":25.24,"t":"2026-10-16T22:30:00Z","v":101,"vw":25.24},{"c":25.16,"h":25.17,"l":25.16,"n":17,"o":25.17,"t":"2026-10-16T22:45:00Z","v":2652,"vw":25.168682},{"c":25.18,"h":25.24,"l":25.18,"n":10,"o":25.24,"t":"2026-10-16T23:00:00Z","v":1100,"vw":25.189425},{"c":25.16,"h":25.21,"l":25.16,"n":6,"o":25.19,"t":"2026-10-16T23:15:00Z","v":4834,"vw":25.19449},{"c":25.15,"h":25.18,"l":25.15,"n":20,"o":25.18,"t":"2026-10-16T23:30:00Z","v":1141,"vw":25.167032},{"c":25.56,"h":25.6297,"l":25.46,"n":77,"o":25.6,"t":"2026-10-19T08:00:00Z","v":9209,"vw":25.521811},{"c":25.5,"h":25.5149,"l":25.49,"n":33,"o":25.5,"t":"2026-10-19T08:15:00Z","v":2160,"vw":25.507258},{"c":25.55,"h":25.55,"l":25.55,"n":4,"o":25.55,"t":"2026-10-19T08:30:00Z","v":238,"vw":25.55},{"c":25.38,"h":25.5,"l":25.38,"n":23,"o":25.5,"t":"2026-10-19T08:45:00Z","v":1397,"vw":25.458746},{"c":25.37,"h":25.42,"l":25.37,"n":36,"o":25.42,"t":"2026-10-19T09:00:00Z","v":1649,"vw":25.377608},{"c":25.49,"h":25.49,"l":25.49,"n":8,"o":25.49,"t":"2026-10-19T10:15:00Z","v":1500,"vw":25.49},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-19T10:30:00Z","v":500,"vw":25.4},{"c":25.65,"h":25.6535,"l":25.38,"n":56,"o":25.41,"t":"2026-10-19T11:00:00Z","v":32932,"vw":25.576309},{"c":25.54,"h":25.5456,"l":25.49,"n":22,"o":25.49,"t":"2026-10-19T11:15:00Z","v":6002,"vw":25.504248},{"c":25.56,"h":25.56,"l":25.475,"n":54,"o":25.51,"t":"2026-10-19T11:30:00Z","v":21367,"vw":25.548238},{"c":25.57,"h":25.57,"l":25.4756,"n":24,"o":25.5,"t":"2026-10-19T11:45:00Z","v":3700,"vw":25.560619},{"c":25.55,"h":25.57,"l":25.48,"n":19,"o":25.55,"t":"2026-10-19T12:00:00Z","v":10208,"vw":25.546178},{"c":25.46,"h":25.57,"l":25.46,"n":9,"o":25.5628,"t":"2026-10-19T12:15:00Z","v":3660,"vw":25.502797},{"c":25.5,"h":25.5335,"l":25.5,"n":7,"o":25.5,"t":"2026-10-19T12:30:00Z","v":2511,"vw":25.501396},{"c":25.41,"h":25.5393,"l":25.39,"n":74,"o":25.5,"t":"2026-10-19T12:45:00Z","v":3865,"vw":25.43414},{"c":25.5079,"h":25.5211,"l":25.38,"n":26,"o":25.43,"t":"2026-10-19T13:00:00Z","v":2115,"vw":25.489675},{"c":25.5518,"h":25.5527,"l":25.4041,"n":16,"o":25.5482,"t":"2026-10-19T13:15:00Z","v":1997,"vw":25.509827},{"c":25.22,"h":25.6752,"l":25.06,"n":2431,"o":25.4,"t":"2026-10-19T13:30:00Z","v":256199,"vw":25.431335},{"c":25.41,"h":25.48,"l":25.15,"n":1614,"o":25.225,"t":"2026-10-19T13:45:00Z","v":144823,"vw":25.369545},{"c":25.68,"h":25.68,"l":25.32,"n":1786,"o":25.375,"t":"2026-10-19T14:00:00Z","v":169798,"vw":25.53076},{"c":25.76,"h":25.81,"l":25.6301,"n":1606,"o":25.68,"t":"2026-10-19T14:15:00Z","v":150853,"vw":25.734389},{"c":25.49,"h":25.75,"l":25.47,"n":1219,"o":25.75,"t":"2026-10-19T14:30:00Z","v":75020,"vw":25.576213},{"c":25.41,"h":25.54,"l":25.39,"n":1198,"o":25.5,"t":"2026-10-19T14:45:00Z","v":77975,"vw":25.455564},{"c":25.375,"h":25.46,"l":25.27,"n":2159,"o":25.425,"t":"2026-10-19T15:00:00Z","v":124866,"vw":25.37867},{"c":25.45,"h":25.475,"l":25.36,"n":1143,"o":25.39,"t":"2026-10-19T15:15:00Z","v":85986,"vw":25.425083},{"c":25.4,"h":25.51,"l":25.3001,"n":1188,"o":25.47,"t":"2026-10-19T15:30:00Z","v":81557,"vw":25.394163},{"c":25.3633,"h":25.39,"l":25.332,"n":1034,"o":25.37,"t":"2026-10-19T15:45:00Z","v":64573,"vw":25.370962},{"c":25.465,"h":25.465,"l":25.3,"n":958,"o":25.37,"t":"2026-10-19T16:00:00Z","v":80127,"vw":25.346139},{"c":25.53,"h":25.54,"l":25.41,"n":1012,"o":25.47,"t":"2026-10-19T16:15:00Z","v":65322,"vw":25.463256},{"c":25.565,"h":25.66,"l":25.47,"n":1102,"o":25.52,"t":"2026-10-19T16:30:00Z","v":109717,"vw":25.574719},{"c":25.48,"h":25.54,"l":25.46,"n":867,"o":25.53,"t":"2026-10-19T16:45:00Z","v":53180,"vw":25.487223},{"c":25.525,"h":25.5699,"l":25.475,"n":994,"o":25.488,"t":"2026-10-19T17:00:00Z","v":54412,"vw":25.526744},{"c":25.575,"h":25.59,"l":25.5,"n":942,"o":25.525,"t":"2026-10-19T17:15:00Z","v":46651,"vw":25.531852},{"c":25.405,"h":25.571,"l":25.3714,"n":1191,"o":25.57,"t":"2026-10-19T17:30:00Z","v":63812,"vw":25.471132},{"c":25.36,"h":25.405,"l":25.3,"n":1090,"o":25.405,"t":"2026-10-19T17:45:00Z","v":74340,"vw":25.351945},{"c":25.22,"h":25.37,"l":25.1701,"n":1358,"o":25.37,"t":"2026-10-19T18:00:00Z","v":108380,"vw":25.244881},{"c":25.21,"h":25.275,"l":25.19,"n":1022,"o":25.225,"t":"2026-10-19T18:15:00Z","v":57056,"vw":25.229286},{"c":25.125,"h":25.22,"l":25.05,"n":1554,"o":25.21,"t":"2026-10-19T18:30:00Z","v":141232,"vw":25.13727},{"c":25.215,"h":25.24,"l":25.12,"n":1228,"o":25.125,"t":"2026-10-19T18:45:00Z","v":143811,"vw":25.183347},{"c":25.165,"h":25.245,"l":25.165,"n":1248,"o":25.21,"t":"2026-10-19T19:00:00Z","v":91610,"vw":25.20853},{"c":25.1775,"h":25.19,"l":25.13,"n":1546,"o":25.165,"t":"2026-10-19T19:15:00Z","v":306152,"vw":25.160781},{"c":25.145,"h":25.23,"l":25.14,"n":1771,"o":25.185,"t":"2026-10-19T19:30:00Z","v":109583,"vw":25.180396},{"c":25.04,"h":25.165,"l":25.02,"n":5141,"o":25.145,"t":"2026-10-19T19:45:00Z","v":411380,"vw":25.076499},{"c":25.0745,"h":25.11,"l":25.05,"n":87,"o":25.05,"t":"2026-10-19T20:00:00Z","v":461764,"vw":25.050166},{"c":25.2,"h":25.2,"l":25.2,"n":6,"o":25.2,"t":"2026-10-19T20:15:00Z","v":1007,"vw":25.2},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-19T20:30:00Z","v":300,"vw":25.12},{"c":25.07,"h":25.1,"l":25.07,"n":10,"o":25.1,"t":"2026-10-19T21:00:00Z","v":1052,"vw":25.088249},{"c":25.05,"h":25.0512,"l":25.05,"n":11,"o":25.0512,"t":"2026-10-19T21:30:00Z","v":530,"vw":25.050564},{"c":25.0284,"h":25.0284,"l":25.0284,"n":4,"o":25.0284,"t":"2026-10-19T21:45:00Z","v":260,"vw":25.0284},{"c":25.08,"h":25.08,"l":25.08,"n":4,"o":25.08,"t":"2026-10-19T22:00:00Z","v":104,"vw":25.08},{"c":25.05,"h":25.1095,"l":25.05,"n":11,"o":25.1095,"t":"2026-10-19T22:45:00Z","v":1500,"vw":25.092229},{"c":25.05,"h":25.05,"l":25.05,"n":3,"o":25.05,"t":"2026-10-19T23:00:00Z","v":424,"vw":25.05},{"c":25.05,"h":25.05,"l":25.05,"n":3,"o":25.05,"t":"2026-10-19T23:15:00Z","v":807,"vw":25.05},{"c":25.25,"h":25.25,"l":25.051,"n":57,"o":25.09,"t":"2026-10-19T23:30:00Z","v":14974,"vw":25.190274},{"c":25.1,"h":25.1,"l":25.1,"n":32,"o":25.1,"t":"2026-10-20T08:00:00Z","v":410,"vw":25.1},{"c":25.05,"h":25.1,"l":25.05,"n":78,"o":25.1,"t":"2026-10-20T09:00:00Z","v":2955,"vw":25.057933},{"c":25.1,"h":25.1,"l":25.06,"n":12,"o":25.06,"t":"2026-10-20T09:45:00Z","v":1121,"vw":25.0848},{"c":25.05,"h":25.05,"l":25.05,"n":5,"o":25.05,"t":"2026-10-20T10:45:00Z","v":204,"vw":25.05},{"c":25.2234,"h":25.2234,"l":24.91,"n":101,"o":25.05,"t":"2026-10-20T11:00:00Z","v":5431,"vw":25.032494},{"c":24.93,"h":25.1,"l":24.93,"n":33,"o":25.1,"t":"2026-10-20T11:30:00Z","v":21817,"vw":24.934781},{"c":25.167,"h":25.167,"l":25,"n":11,"o":25,"t":"2026-10-20T11:45:00Z","v":1200,"vw":25.100857},{"c":25,"h":25,"l":25,"n":4,"o":25,"t":"2026-10-20T12:00:00Z","v":113,"vw":25},{"c":24.93,"h":25.1582,"l":24.93,"n":43,"o":25.1582,"t":"2026-10-20T12:15:00Z","v":1132,"vw":25.008206},{"c":24.96,"h":24.99,"l":24.96,"n":4,"o":24.99,"t":"2026-10-20T12:30:00Z","v":305,"vw":24.970714},{"c":25.09,"h":25.09,"l":24.9729,"n":6,"o":24.9729,"t":"2026-10-20T12:45:00Z","v":2649,"vw":24.998981},{"c":25.1,"h":25.12,"l":25.05,"n":24,"o":25.07,"t":"2026-10-20T13:15:00Z","v":3525,"vw":25.092386},{"c":25.44,"h":25.46,"l":25,"n":1897,"o":25.1,"t":"2026-10-20T13:30:00Z","v":196783,"vw":25.214364},{"c":25.3755,"h":25.55,"l":25.34,"n":1862,"o":25.425,"t":"2026-10-20T13:45:00Z","v":164370,"vw":25.427011},{"c":25.655,"h":25.66,"l":25.3,"n":2598,"o":25.36,"t":"2026-10-20T14:00:00Z","v":321411,"vw":25.455798},{"c":25.82,"h":25.92,"l":25.655,"n":1866,"o":25.655,"t":"2026-10-20T14:15:00Z","v":203309,"vw":25.783652},{"c":26.09,"h":26.1,"l":25.82,"n":2001,"o":25.84,"t":"2026-10-20T14:30:00Z","v":202459,"vw":25.970526},{"c":26.32,"h":26.35,"l":26,"n":2135,"o":26.085,"t":"2026-10-20T14:45:00Z","v":201849,"vw":26.171626},{"c":26.1155,"h":26.5,"l":26.06,"n":2644,"o":26.315,"t":"2026-10-20T15:00:00Z","v":261697,"vw":26.311496},{"c":26.25,"h":26.27,"l":26.07,"n":1386,"o":26.104,"t":"2026-10-20T15:15:00Z","v":94862,"vw":26.159634},{"c":26.4141,"h":26.4799,"l":26.17,"n":1894,"o":26.26,"t":"2026-10-20T15:30:00Z","v":198537,"vw":26.346334},{"c":26.34,"h":26.4169,"l":26.25,"n":1309,"o":26.415,"t":"2026-10-20T15:45:00Z","v":139605,"vw":26.309397},{"c":26.155,"h":26.345,"l":26.1,"n":1469,"o":26.34,"t":"2026-10-20T16:00:00Z","v":124835,"vw":26.250858},{"c":26.21,"h":26.24,"l":26.13,"n":934,"o":26.16,"t":"2026-10-20T16:15:00Z","v":63810,"vw":26.183466},{"c":26.12,"h":26.29,"l":26.12,"n":870,"o":26.24,"t":"2026-10-20T16:30:00Z","v":43178,"vw":26.236884},{"c":26.08,"h":26.24,"l":26.07,"n":958,"o":26.125,"t":"2026-10-20T16:45:00Z","v":64785,"vw":26.144256},{"c":26.2,"h":26.205,"l":26.07,"n":915,"o":26.08,"t":"2026-10-20T17:00:00Z","v":42794,"vw":26.127316},{"c":26.28,"h":26.3152,"l":26.19,"n":1393,"o":26.205,"t":"2026-10-20T17:15:00Z","v":108667,"vw":26.247891},{"c":26.3656,"h":26.39,"l":26.28,"n":871,"o":26.28,"t":"2026-10-20T17:30:00Z","v":69348,"vw":26.328061},{"c":26.44,"h":26.465,"l":26.36,"n":1350,"o":26.37,"t":"2026-10-20T17:45:00Z","v":126758,"vw":26.405366},{"c":26.42,"h":26.465,"l":26.4,"n":1107,"o":26.43,"t":"2026-10-20T18:00:00Z","v":74960,"vw":26.43041},{"c":26.51,"h":26.55,"l":26.41,"n":1862,"o":26.42,"t":"2026-10-20T18:15:00Z","v":159295,"vw":26.491202},{"c":26.565,"h":26.64,"l":26.51,"n":1921,"o":26.52,"t":"2026-10-20T18:30:00Z","v":184966,"vw":26.577376},{"c":26.55,"h":26.69,"l":26.5,"n":1456,"o":26.56,"t":"2026-10-20T18:45:00Z","v":105487,"vw":26.589301},{"c":26.77,"h":26.7952,"l":26.54,"n":2051,"o":26.55,"t":"2026-10-20T19:00:00Z","v":191985,"vw":26.70992},{"c":26.715,"h":26.79,"l":26.53,"n":2347,"o":26.765,"t":"2026-10-20T19:15:00Z","v":252386,"vw":26.647782},{"c":26.82,"h":26.92,"l":26.715,"n":2216,"o":26.73,"t":"2026-10-20T19:30:00Z","v":184506,"vw":26.851933},{"c":26.72,"h":26.865,"l":26.61,"n":5121,"o":26.83,"t":"2026-10-20T19:45:00Z","v":422949,"vw":26.700837},{"c":26.9264,"h":26.9264,"l":26.42,"n":95,"o":26.71,"t":"2026-10-20T20:00:00Z","v":378097,"vw":26.709971},{"c":26.7783,"h":26.87,"l":26.72,"n":20,"o":26.87,"t":"2026-10-20T20:15:00Z","v":808,"vw":26.764457},{"c":26.78,"h":26.78,"l":26.71,"n":3,"o":26.71,"t":"2026-10-20T20:30:00Z","v":561,"vw":26.767478},{"c":26.7394,"h":26.7394,"l":26.7394,"n":1,"o":26.7394,"t":"2026-10-20T20:45:00Z","v":750,"vw":26.7394},{"c":26.9,"h":26.9,"l":26.71,"n":15,"o":26.71,"t":"2026-10-20T21:00:00Z","v":10508,"vw":26.732129},{"c":26.81,"h":26.85,"l":26.81,"n":21,"o":26.82,"t":"2026-10-20T21:15:00Z","v":2541,"vw":26.833224},{"c":26.84,"h":26.84,"l":26.76,"n":9,"o":26.78,"t":"2026-10-20T21:30:00Z","v":951,"vw":26.791905},{"c":26.84,"h":26.85,"l":26.83,"n":7,"o":26.83,"t":"2026-10-20T21:45:00Z","v":899,"vw":26.836682},{"c":26.83,"h":26.85,"l":26.8,"n":16,"o":26.83,"t":"2026-10-20T22:00:00Z","v":4377,"vw":26.811529},{"c":26.8,"h":26.8,"l":26.78,"n":10,"o":26.78,"t":"2026-10-20T22:15:00Z","v":706,"vw":26.788333},{"c":26.8861,"h":26.8861,"l":26.8,"n":15,"o":26.8,"t":"2026-10-20T22:30:00Z","v":1444,"vw":26.829075},{"c":26.88,"h":26.9,"l":26.85,"n":4,"o":26.9,"t":"2026-10-20T22:45:00Z","v":2200,"vw":26.871273},{"c":26.88,"h":26.88,"l":26.85,"n":8,"o":26.85,"t":"2026-10-20T23:00:00Z","v":1402,"vw":26.862143},{"c":26.83,"h":26.83,"l":26.82,"n":9,"o":26.82,"t":"2026-10-20T23:15:00Z","v":331,"vw":26.824878},{"c":26.84,"h":26.84,"l":26.84,"n":5,"o":26.84,"t":"2026-10-20T23:45:00Z","v":255,"vw":26.84},{"c":26.72,"h":26.9,"l":26.7,"n":30,"o":26.7,"t":"2026-10-21T08:00:00Z","v":1207,"vw":26.744444},{"c":26.92,"h":26.92,"l":26.92,"n":1,"o":26.92,"t":"2026-10-21T08:15:00Z","v":169,"vw":26.92},{"c":26.74,"h":26.85,"l":26.74,"n":7,"o":26.85,"t":"2026-10-21T08:30:00Z","v":426,"vw":26.796995},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-21T09:15:00Z","v":297,"vw":26.67},{"c":26.81,"h":26.81,"l":26.7,"n":6,"o":26.7,"t":"2026-10-21T09:45:00Z","v":486,"vw":26.776882},{"c":26.7,"h":26.7,"l":26.7,"n":4,"o":26.7,"t":"2026-10-21T10:00:00Z","v":264,"vw":26.7},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-21T10:45:00Z","v":120,"vw":26.7},{"c":26.636,"h":26.82,"l":26.636,"n":11,"o":26.78,"t":"2026-10-21T11:00:00Z","v":19520,"vw":26.818383},{"c":26.7807,"h":26.7807,"l":26.7807,"n":1,"o":26.7807,"t":"2026-10-21T11:30:00Z","v":100,"vw":26.7807},{"c":26.79,"h":26.8,"l":26.7,"n":6,"o":26.7,"t":"2026-10-21T12:00:00Z","v":1201,"vw":26.740817},{"c":26.72,"h":26.8,"l":26.72,"n":12,"o":26.8,"t":"2026-10-21T12:15:00Z","v":1537,"vw":26.751837},{"c":26.75,"h":26.75,"l":26.74,"n":12,"o":26.74,"t":"2026-10-21T12:30:00Z","v":1129,"vw":26.746863},{"c":26.61,"h":26.8,"l":26.6,"n":67,"o":26.8,"t":"2026-10-21T12:45:00Z","v":6735,"vw":26.687447},{"c":26.641,"h":26.641,"l":26.641,"n":1,"o":26.641,"t":"2026-10-21T13:00:00Z","v":300,"vw":26.641},{"c":26.8,"h":26.98,"l":26.71,"n":103,"o":26.77,"t":"2026-10-21T13:15:00Z","v":15786,"vw":26.840608},{"c":26.7468,"h":27,"l":26.55,"n":1594,"o":26.83,"t":"2026-10-21T13:30:00Z","v":209808,"vw":26.822872},{"c":26.89,"h":27.29,"l":26.75,"n":1780,"o":26.7689,"t":"2026-10-21T13:45:00Z","v":229907,"vw":27.023425},{"c":26.78,"h":27,"l":26.62,"n":1455,"o":26.86,"t":"2026-10-21T14:00:00Z","v":149561,"vw":26.785247},{"c":26.99,"h":27.14,"l":26.79,"n":1230,"o":26.79,"t":"2026-10-21T14:15:00Z","v":104467,"vw":26.969124},{"c":26.985,"h":27.12,"l":26.91,"n":1783,"o":26.9676,"t":"2026-10-21T14:30:00Z","v":99123,"vw":27.016554},{"c":26.78,"h":27,"l":26.76,"n":1152,"o":26.96,"t":"2026-10-21T14:45:00Z","v":102196,"vw":26.890754},{"c":26.76,"h":26.78,"l":26.655,"n":1469,"o":26.775,"t":"2026-10-21T15:00:00Z","v":164919,"vw":26.729358},{"c":26.6499,"h":26.83,"l":26.61,"n":1351,"o":26.765,"t":"2026-10-21T15:15:00Z","v":121559,"vw":26.714379},{"c":26.58,"h":26.68,"l":26.56,"n":1049,"o":26.63,"t":"2026-10-21T15:30:00Z","v":66121,"vw":26.617247},{"c":26.541,"h":26.645,"l":26.54,"n":963,"o":26.57,"t":"2026-10-21T15:45:00Z","v":55546,"vw":26.592549},{"c":26.3984,"h":26.5701,"l":26.34,"n":1454,"o":26.54,"t":"2026-10-21T16:00:00Z","v":135632,"vw":26.44109},{"c":26.53,"h":26.56,"l":26.39,"n":911,"o":26.4,"t":"2026-10-21T16:15:00Z","v":59492,"vw":26.478549},{"c":26.65,"h":26.75,"l":26.54,"n":1271,"o":26.54,"t":"2026-10-21T16:30:00Z","v":85266,"vw":26.611737},{"c":26.685,"h":26.73,"l":26.63,"n":947,"o":26.655,"t":"2026-10-21T16:45:00Z","v":73452,"vw":26.697512},{"c":26.69,"h":26.82,"l":26.66,"n":911,"o":26.68,"t":"2026-10-21T17:00:00Z","v":64387,"vw":26.72037},{"c":26.715,"h":26.7325,"l":26.66,"n":718,"o":26.69,"t":"2026-10-21T17:15:00Z","v":43985,"vw":26.701943},{"c":26.73,"h":26.8,"l":26.691,"n":781,"o":26.715,"t":"2026-10-21T17:30:00Z","v":51431,"vw":26.741026},{"c":26.7,"h":26.745,"l":26.695,"n":198,"o":26.72,"t":"2026-10-21T17:45:00Z","v":16237,"vw":26.716782}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.408438255800191,"strike":47.37269498925575,"iv":5.006564630945436,"gamma":0.01807458370415839,"theta":-0.42286981875544194,"vega":0.0035458130759453265,"rho":0.00012925870924946383,"breakevenPct":78.95555522492862},{"delta":0.15,"premium":0.4187807658696461,"strike":34.864183284344044,"iv":2.9407160398624446,"gamma":0.04198872585382699,"theta":-0.3341477669709058,"vega":0.004710995667113987,"rho":0.0002048160498180534,"breakevenPct":32.145932772335925},{"delta":0.2,"premium":0.6107231154806544,"strike":37.1917490842414,"iv":3.552491245367541,"gamma":0.10733782691529964,"theta":-0.4628643649427586,"vega":0.005589346532912202,"rho":0.0002739115603623509,"breakevenPct":41.58229288285414},{"delta":0.25,"premium":0.22627617148554335,"strike":27.82801595214357,"iv":0.7816897308075773,"gamma":0.2034466600199402,"theta":-0.12205523429710867,"vega":0.006212761714855433,"rho":0.000374512717771478,"breakevenPct":5.072255144678324},{"delta":0.3,"premium":0.2860967098703888,"strike":27.57876370887338,"iv":0.7796458624127618,"gamma":0.2243838484546361,"theta":-0.13401934197407778,"vega":0.006810967098703888,"rho":0.00044635545238234963,"breakevenPct":4.362773103909247},{"delta":0.35,"premium":0.3560447761194029,"strike":27.35820895522388,"iv":0.7802761194029851,"gamma":0.2376358208955224,"theta":-0.1423089552238806,"vega":0.007226865671641791,"rho":0.0005173698237036727,"breakevenPct":3.7987031136452583},{"delta":0.4,"premium":0.4306716417910448,"strike":27.150912106135987,"iv":0.7821417910447761,"gamma":0.24733731343283583,"theta":-0.14890099502487564,"vega":0.007558540630182421,"rho":0.000588001500873684,"breakevenPct":3.3018117899888826},{"delta":0.45,"premium":0.5105,"strike":26.946875,"iv":0.78369125,"gamma":0.254325625,"theta":-0.15376375,"vega":0.0078,"rho":0.0006582963881839416,"breakevenPct":2.836610486891387},{"delta":0.5,"premium":0.60425,"strike":26.7515625,"iv":0.784394375,"gamma":0.25405218749999997,"theta":-0.15399812499999999,"vega":0.0078,"rho":0.0007276898673401526,"breakevenPct":2.456226591760304},{"delta":0.55,"premium":0.6980000000000002,"strike":26.55625,"iv":0.7850975,"gamma":0.25377875,"theta":-0.1542325,"vega":0.0078,"rho":0.0007970833464963638,"breakevenPct":2.0758426966292203},{"delta":0.6,"premium":0.7887079455977094,"strike":26.37258410880458,"iv":0.7659837508947746,"gamma":0.25183972798854687,"theta":-0.14632376521116677,"vega":0.007545168217609162,"rho":0.0008668332386066327,"breakevenPct":1.7276855970123326},{"delta":0.65,"premium":0.8781853972798856,"strike":26.193629205440228,"iv":0.7388541875447387,"gamma":0.24922698639942734,"theta":-0.13512118826055833,"vega":0.0071872584108804575,"rho":0.0009367272977544984,"breakevenPct":1.3925640551315228},{"delta":0.7,"premium":0.9676628489620617,"strike":26.01467430207588,"iv":0.711724624194703,"gamma":0.2466142448103078,"theta":-0.12391861130994988,"vega":0.006829348604151754,"rho":0.001006621356902364,"breakevenPct":1.0574425132507137},{"delta":0.75,"premium":2.11796249232534,"strike":24.941701395995054,"iv":1.2945076246138778,"gamma":0.16904979265811212,"theta":-0.18701754951135707,"vega":0.006223786953670085,"rho":0.0010203816920934556,"breakevenPct":1.347055761499616},{"delta":0.8,"premium":3.3630196735076274,"strike":23.788870672678122,"iv":1.9317708322542675,"gamma":0.0847903075362299,"theta":-0.25675344222525365,"vega":0.00559610389666582,"rho":0.001029127903793855,"breakevenPct":1.6924732066882089},{"delta":0.85,"premium":2.0315766674187756,"strike":24.840921921244345,"iv":1.0052229419271932,"gamma":0.15582071269302816,"theta":-0.11753152558532734,"vega":0.004653930236851645,"rho":0.0011759394350019838,"breakevenPct":0.6460621298244307},{"delta":0.9,"premium":6.16188191464085,"strike":20.79555874892675,"iv":2.7826648439540826,"gamma":0.0463882303478571,"theta":-0.2137180340471861,"vega":0.0035087538270973102,"rho":0.001022822202273055,"breakevenPct":0.9641972418262283}],"put":[{"delta":0.1,"premium":0.4521374703704368,"strike":18.84293794444345,"iv":4.141484766294668,"gamma":0.02222052336581658,"theta":-0.348301403121188,"vega":0.003545068889658587,"rho":-0.00017887077585097185,"breakevenPct":31.120597475381977},{"delta":0.15,"premium":0.29330007708384975,"strike":23.640783709146277,"iv":1.7090970943168493,"gamma":0.08033703806284129,"theta":-0.19508035116994282,"vega":0.004691509085832317,"rho":-0.00024941735220573695,"breakevenPct":12.556241078417878},{"delta":0.2,"premium":0.17271148708815673,"strike":25.509349955476402,"iv":0.7604861086375779,"gamma":0.18604149599287623,"theta":-0.10446847729296528,"vega":0.005528049866429207,"rho":-0.00032514295914690415,"breakevenPct":5.106222964838035},{"delta":0.25,"premium":0.23727070347284063,"strike":25.731967943009796,"iv":0.7672982190560997,"gamma":0.20607711487088157,"theta":-0.11800365093499555,"vega":0.006195903829029386,"rho":-0.00040453222468139077,"breakevenPct":4.514242548550735},{"delta":0.3,"premium":0.3018299198575245,"strike":25.95458593054319,"iv":0.7741103294746216,"gamma":0.2261127337488869,"theta":-0.13153882457702584,"vega":0.006863757791629564,"rho":-0.00048392149021587744,"breakevenPct":3.9222621322634352},{"delta":0.35,"premium":0.34123022847100176,"strike":26.174868189806677,"iv":0.7206613356766256,"gamma":0.2617112478031634,"theta":-0.12877416520210896,"vega":0.00724481546572935,"rho":-0.00056154922737579,"breakevenPct":3.244801642937542},{"delta":0.4,"premium":0.374182776801406,"strike":26.394551845342708,"iv":0.6517685413005272,"gamma":0.3012982425307557,"theta":-0.12183216168717047,"vega":0.0075523725834797896,"rho":-0.0006387255175653345,"breakevenPct":2.545434200219848},{"delta":0.45,"premium":0.4576036542515812,"strike":26.591356289529163,"iv":0.6442797610681659,"gamma":0.30970267041461697,"theta":-0.12348805340829234,"vega":0.007718271257905833,"rho":-0.0007184671861908023,"breakevenPct":2.12077664690044},{"delta":0.5,"premium":0.587610681658468,"strike":26.767041461700632,"iv":0.6934716092761771,"gamma":0.2893231904427266,"theta":-0.13308046380885452,"vega":0.007753408292340127,"rho":-0.0008005768964494304,"breakevenPct":1.949697453025603},{"delta":0.55,"premium":0.7176177090653549,"strike":26.942726633872102,"iv":0.7426634574841884,"gamma":0.2689437104708362,"theta":-0.14267287420941674,"vega":0.00778854532677442,"rho":-0.0008826866067080586,"breakevenPct":1.7786182591507658},{"delta":0.6,"premium":0.8338595839524516,"strike":27.12518573551263,"iv":0.7478839524517088,"gamma":0.25809375928677564,"theta":-0.13949063893016347,"vega":0.007574665676077266,"rho":-0.0009641681522417224,"breakevenPct":1.5306136645686224},{"delta":0.65,"premium":0.9434435364041605,"strike":27.310921248142645,"iv":0.7318364041604755,"gamma":0.2518530460624071,"theta":-0.1301295690936107,"vega":0.0072403417533432384,"rho":-0.0010453458673594543,"breakevenPct":1.2454018286948139},{"delta":0.7,"premium":1.0530274888558693,"strike":27.49665676077266,"iv":0.7157888558692422,"gamma":0.24561233283803863,"theta":-0.12076849925705795,"vega":0.006906017830609212,"rho":-0.0011265235824771858,"breakevenPct":0.9601899928210058},{"delta":0.75,"premium":3.7929744151825275,"strike":29.93933448423673,"iv":2.009678750658917,"gamma":0.07842547258777413,"theta":-0.305774310982391,"vega":0.006409405953830764,"rho":-0.0013644516800199345,"breakevenPct":2.0735577938044822},{"delta":0.8,"premium":1.658344077389721,"strike":28.177417112174403,"iv":0.8378890876388256,"gamma":0.18301010596848594,"theta":-0.11469918528965661,"vega":0.005578434332921738,"rho":-0.0013124268929760126,"breakevenPct":0.6776290832034326},{"delta":0.85,"premium":2.475555128899536,"strike":29.03451954262091,"iv":1.0156912406085596,"gamma":0.1264206296639497,"theta":-0.11150761276938255,"vega":0.004611626280162919,"rho":-0.0014360913751139918,"breakevenPct":0.5282231695828731},{"delta":0.9,"premium":6.778621806233458,"strike":33.32536812498362,"iv":1.956448024896254,"gamma":0.05602236508519643,"theta":-0.15383048381403266,"vega":0.0035392488665620305,"rho":-0.0017649278014112875,"breakevenPct":0.5739838249057537}]},"raw":{"call":[{"delta":0.1,"premium":0.408438255800191,"strike":47.37269498925575,"iv":5.006564630945436,"gamma":0.01807458370415839,"theta":-0.42286981875544194,"vega":0.0035458130759453265,"rho":0.00012925870924946383,"breakevenPct":78.95555522492862},{"delta":0.15,"premium":0.4187807658696461,"strike":34.864183284344044,"iv":2.9407160398624446,"gamma":0.04198872585382699,"theta":-0.3341477669709058,"vega":0.004710995667113987,"rho":0.0002048160498180534,"breakevenPct":32.145932772335925},{"delta":0.2,"premium":0.6107231154806544,"strike":37.1917490842414,"iv":3.552491245367541,"gamma":0.10733782691529964,"theta":-0.4628643649427586,"vega":0.005589346532912202,"rho":0.0002739115603623509,"breakevenPct":41.58229288285414},{"delta":0.25,"premium":0.22627617148554335,"strike":27.82801595214357,"iv":0.7816897308075773,"gamma":0.2034466600199402,"theta":-0.12205523429710867,"vega":0.006212761714855433,"rho":0.000374512717771478,"breakevenPct":5.072255144678324},{"delta":0.3,"premium":0.2860967098703888,"strike":27.57876370887338,"iv":0.7796458624127618,"gamma":0.2243838484546361,"theta":-0.13401934197407778,"vega":0.006810967098703888,"rho":0.00044635545238234963,"breakevenPct":4.362773103909247},{"delta":0.35,"premium":0.3560447761194029,"strike":27.35820895522388,"iv":0.7802761194029851,"gamma":0.2376358208955224,"theta":-0.1423089552238806,"vega":0.007226865671641791,"rho":0.0005173698237036727,"breakevenPct":3.7987031136452583},{"delta":0.4,"premium":0.4306716417910448,"strike":27.150912106135987,"iv":0.7821417910447761,"gamma":0.24733731343283583,"theta":-0.14890099502487564,"vega":0.007558540630182421,"rho":0.000588001500873684,"breakevenPct":3.3018117899888826},{"delta":0.45,"premium":0.5105,"strike":26.946875,"iv":0.78369125,"gamma":0.254325625,"theta":-0.15376375,"vega":0.0078,"rho":0.0006582963881839416,"breakevenPct":2.836610486891387},{"delta":0.5,"premium":0.60425,"strike":26.7515625,"iv":0.784394375,"gamma":0.25405218749999997,"theta":-0.15399812499999999,"vega":0.0078,"rho":0.0007276898673401526,"breakevenPct":2.456226591760304},{"delta":0.55,"premium":0.6980000000000002,"strike":26.55625,"iv":0.7850975,"gamma":0.25377875,"theta":-0.1542325,"vega":0.0078,"rho":0.0007970833464963638,"breakevenPct":2.0758426966292203},{"delta":0.6,"premium":0.7887079455977094,"strike":26.37258410880458,"iv":0.7659837508947746,"gamma":0.25183972798854687,"theta":-0.14632376521116677,"vega":0.007545168217609162,"rho":0.0008668332386066327,"breakevenPct":1.7276855970123326},{"delta":0.65,"premium":0.8781853972798856,"strike":26.193629205440228,"iv":0.7388541875447387,"gamma":0.24922698639942734,"theta":-0.13512118826055833,"vega":0.0071872584108804575,"rho":0.0009367272977544984,"breakevenPct":1.3925640551315228},{"delta":0.7,"premium":0.9676628489620617,"strike":26.01467430207588,"iv":0.711724624194703,"gamma":0.2466142448103078,"theta":-0.12391861130994988,"vega":0.006829348604151754,"rho":0.001006621356902364,"breakevenPct":1.0574425132507137},{"delta":0.75,"premium":2.11796249232534,"strike":24.941701395995054,"iv":1.2945076246138778,"gamma":0.16904979265811212,"theta":-0.18701754951135707,"vega":0.006223786953670085,"rho":0.0010203816920934556,"breakevenPct":1.347055761499616},{"delta":0.8,"premium":3.3630196735076274,"strike":23.788870672678122,"iv":1.9317708322542675,"gamma":0.0847903075362299,"theta":-0.25675344222525365,"vega":0.00559610389666582,"rho":0.001029127903793855,"breakevenPct":1.6924732066882089},{"delta":0.85,"premium":2.0315766674187756,"strike":24.840921921244345,"iv":1.0052229419271932,"gamma":0.15582071269302816,"theta":-0.11753152558532734,"vega":0.004653930236851645,"rho":0.0011759394350019838,"breakevenPct":0.6460621298244307},{"delta":0.9,"premium":6.16188191464085,"strike":20.79555874892675,"iv":2.7826648439540826,"gamma":0.0463882303478571,"theta":-0.2137180340471861,"vega":0.0035087538270973102,"rho":0.001022822202273055,"breakevenPct":0.9641972418262283}],"put":[{"delta":0.1,"premium":0.4521374703704368,"strike":18.84293794444345,"iv":4.141484766294668,"gamma":0.02222052336581658,"theta":-0.348301403121188,"vega":0.003545068889658587,"rho":-0.00017887077585097185,"breakevenPct":31.120597475381977},{"delta":0.15,"premium":0.29330007708384975,"strike":23.640783709146277,"iv":1.7090970943168493,"gamma":0.08033703806284129,"theta":-0.19508035116994282,"vega":0.004691509085832317,"rho":-0.00024941735220573695,"breakevenPct":12.556241078417878},{"delta":0.2,"premium":0.17271148708815673,"strike":25.509349955476402,"iv":0.7604861086375779,"gamma":0.18604149599287623,"theta":-0.10446847729296528,"vega":0.005528049866429207,"rho":-0.00032514295914690415,"breakevenPct":5.106222964838035},{"delta":0.25,"premium":0.23727070347284063,"strike":25.731967943009796,"iv":0.7672982190560997,"gamma":0.20607711487088157,"theta":-0.11800365093499555,"vega":0.006195903829029386,"rho":-0.00040453222468139077,"breakevenPct":4.514242548550735},{"delta":0.3,"premium":0.3018299198575245,"strike":25.95458593054319,"iv":0.7741103294746216,"gamma":0.2261127337488869,"theta":-0.13153882457702584,"vega":0.006863757791629564,"rho":-0.00048392149021587744,"breakevenPct":3.9222621322634352},{"delta":0.35,"premium":0.34123022847100176,"strike":26.174868189806677,"iv":0.7206613356766256,"gamma":0.2617112478031634,"theta":-0.12877416520210896,"vega":0.00724481546572935,"rho":-0.00056154922737579,"breakevenPct":3.244801642937542},{"delta":0.4,"premium":0.374182776801406,"strike":26.394551845342708,"iv":0.6517685413005272,"gamma":0.3012982425307557,"theta":-0.12183216168717047,"vega":0.0075523725834797896,"rho":-0.0006387255175653345,"breakevenPct":2.545434200219848},{"delta":0.45,"premium":0.4576036542515812,"strike":26.591356289529163,"iv":0.6442797610681659,"gamma":0.30970267041461697,"theta":-0.12348805340829234,"vega":0.007718271257905833,"rho":-0.0007184671861908023,"breakevenPct":2.12077664690044},{"delta":0.5,"premium":0.587610681658468,"strike":26.767041461700632,"iv":0.6934716092761771,"gamma":0.2893231904427266,"theta":-0.13308046380885452,"vega":0.007753408292340127,"rho":-0.0008005768964494304,"breakevenPct":1.949697453025603},{"delta":0.55,"premium":0.7176177090653549,"strike":26.942726633872102,"iv":0.7426634574841884,"gamma":0.2689437104708362,"theta":-0.14267287420941674,"vega":0.00778854532677442,"rho":-0.0008826866067080586,"breakevenPct":1.7786182591507658},{"delta":0.6,"premium":0.8338595839524516,"strike":27.12518573551263,"iv":0.7478839524517088,"gamma":0.25809375928677564,"theta":-0.13949063893016347,"vega":0.007574665676077266,"rho":-0.0009641681522417224,"breakevenPct":1.5306136645686224},{"delta":0.65,"premium":0.9434435364041605,"strike":27.310921248142645,"iv":0.7318364041604755,"gamma":0.2518530460624071,"theta":-0.1301295690936107,"vega":0.0072403417533432384,"rho":-0.0010453458673594543,"breakevenPct":1.2454018286948139},{"delta":0.7,"premium":1.0530274888558693,"strike":27.49665676077266,"iv":0.7157888558692422,"gamma":0.24561233283803863,"theta":-0.12076849925705795,"vega":0.006906017830609212,"rho":-0.0011265235824771858,"breakevenPct":0.9601899928210058},{"delta":0.75,"premium":3.7929744151825275,"strike":29.93933448423673,"iv":2.009678750658917,"gamma":0.07842547258777413,"theta":-0.305774310982391,"vega":0.006409405953830764,"rho":-0.0013644516800199345,"breakevenPct":2.0735577938044822},{"delta":0.8,"premium":1.658344077389721,"strike":28.177417112174403,"iv":0.8378890876388256,"gamma":0.18301010596848594,"theta":-0.11469918528965661,"vega":0.005578434332921738,"rho":-0.0013124268929760126,"breakevenPct":0.6776290832034326},{"delta":0.85,"premium":2.475555128899536,"strike":29.03451954262091,"iv":1.0156912406085596,"gamma":0.1264206296639497,"theta":-0.11150761276938255,"vega":0.004611626280162919,"rho":-0.0014360913751139918,"breakevenPct":0.5282231695828731},{"delta":0.9,"premium":6.778621806233458,"strike":33.32536812498362,"iv":1.956448024896254,"gamma":0.05602236508519643,"theta":-0.15383048381403266,"vega":0.0035392488665620305,"rho":-0.0017649278014112875,"breakevenPct":0.5739838249057537}]}},"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"}}