{"symbol":"WPP","url":"https://intraalpha.com/companies/WPP","capturedAt":"2026-10-23T00:46:52.566Z","state":"ready","quote":{"symbol":"WPP","last_price":26.71,"prev_close":26.42,"regular_close":26.71,"change":0.29,"change_pct":1.0977,"regular_change":0.29,"regular_change_pct":1.0977,"extended_change":0,"extended_change_pct":0,"bid":22.37,"ask":27.09,"bid_size":100,"ask_size":1000,"volume":275501,"vwap":26.559365,"open":26.44,"high":26.8,"low":26.17,"close":26.71,"trade_count":5929,"last_trade_at":"2026-10-22T23:00:00.002741327Z","last_quote_at":"2026-10-23T00:00:00.026787909Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:46:48.918019992-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WPP","fetched_at":"2026-10-23T00:46:52.039691+00:00","name":"WPP PLC ADR","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ADVERTISING AGENCIES","country":"USA","description":"WPP plc, a creative transformation company, provides communications, expertise, trade and technology services in North America, the UK, Western Continental Europe, Asia Pacific, Latin America, Africa, the Middle East, and Central and Eastern Europe. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5698929000,"ebitda":580000000,"pe_ratio":null,"peg_ratio":4.229,"book_value":3.222,"dividend_per_share":0.15,"dividend_yield":0.0379,"eps":-1.5,"revenue_ttm":13260000000,"gross_profit_ttm":2114000000,"profit_margin":-0.0181,"operating_margin_ttm":0.0409,"return_on_assets_ttm":0.011,"return_on_equity_ttm":-0.0662,"quarterly_earnings_growth":-0.575,"quarterly_revenue_growth":-0.044,"analyst_target_price":23.83,"analyst_number":0,"beta":0.738,"fifty_two_week_high":27.89,"fifty_two_week_low":14.13,"fifty_day_ma":25.74,"two_hundred_day_ma":20.35,"shares_outstanding":215705000,"forward_pe":4.371,"price_to_sales":0.43,"price_to_book":1.558,"ev_to_revenue":0.678,"ev_to_ebitda":9.85},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:46:52.039691+00:00"},"optionObservedAt":"2026-10-22T19:55:01.748Z","bars":[{"c":27.51,"h":27.55,"l":26.84,"n":13,"o":26.95,"t":"2026-10-16T08:00:00Z","v":1874,"vw":27.252404},{"c":27.87,"h":27.87,"l":27.87,"n":8,"o":27.87,"t":"2026-10-16T11:00:00Z","v":223,"vw":27.87},{"c":27.67,"h":27.67,"l":27.67,"n":12,"o":27.67,"t":"2026-10-16T11:50:00Z","v":400,"vw":27.67},{"c":27.705,"h":27.705,"l":27.705,"n":1,"o":27.705,"t":"2026-10-16T12:50:00Z","v":100,"vw":27.705},{"c":27.75,"h":27.75,"l":27.75,"n":31,"o":27.75,"t":"2026-10-16T13:25:00Z","v":497,"vw":27.75},{"c":27.77,"h":27.89,"l":27.72,"n":915,"o":27.73,"t":"2026-10-16T13:30:00Z","v":59903,"vw":27.76774},{"c":27.72,"h":27.87,"l":27.66,"n":582,"o":27.8,"t":"2026-10-16T13:35:00Z","v":35762,"vw":27.764115},{"c":27.75,"h":27.8099,"l":27.74,"n":147,"o":27.74,"t":"2026-10-16T13:40:00Z","v":8439,"vw":27.778478},{"c":27.81,"h":27.81,"l":27.72,"n":337,"o":27.73,"t":"2026-10-16T13:45:00Z","v":14624,"vw":27.759847},{"c":27.8,"h":27.855,"l":27.755,"n":194,"o":27.83,"t":"2026-10-16T13:50:00Z","v":10650,"vw":27.819218},{"c":27.78,"h":27.83,"l":27.78,"n":251,"o":27.81,"t":"2026-10-16T13:55:00Z","v":11586,"vw":27.804356},{"c":27.64,"h":27.76,"l":27.635,"n":413,"o":27.75,"t":"2026-10-16T14:00:00Z","v":29427,"vw":27.695063},{"c":27.56,"h":27.665,"l":27.56,"n":407,"o":27.665,"t":"2026-10-16T14:05:00Z","v":26925,"vw":27.604542},{"c":27.52,"h":27.59,"l":27.49,"n":409,"o":27.57,"t":"2026-10-16T14:10:00Z","v":18522,"vw":27.509215},{"c":27.56,"h":27.56,"l":27.5,"n":200,"o":27.51,"t":"2026-10-16T14:15:00Z","v":8629,"vw":27.513099},{"c":27.54,"h":27.56,"l":27.5,"n":245,"o":27.56,"t":"2026-10-16T14:20:00Z","v":9780,"vw":27.524404},{"c":27.475,"h":27.54,"l":27.47,"n":448,"o":27.54,"t":"2026-10-16T14:25:00Z","v":24896,"vw":27.508994},{"c":27.46,"h":27.49,"l":27.42,"n":190,"o":27.49,"t":"2026-10-16T14:30:00Z","v":7847,"vw":27.460656},{"c":27.44,"h":27.455,"l":27.42,"n":179,"o":27.45,"t":"2026-10-16T14:35:00Z","v":10480,"vw":27.433675},{"c":27.52,"h":27.52,"l":27.42,"n":274,"o":27.42,"t":"2026-10-16T14:40:00Z","v":15056,"vw":27.473158},{"c":27.55,"h":27.55,"l":27.48,"n":166,"o":27.51,"t":"2026-10-16T14:45:00Z","v":8106,"vw":27.512066},{"c":27.57,"h":27.59,"l":27.56,"n":99,"o":27.58,"t":"2026-10-16T14:50:00Z","v":4694,"vw":27.571237},{"c":27.57,"h":27.6,"l":27.55,"n":264,"o":27.57,"t":"2026-10-16T14:55:00Z","v":14111,"vw":27.575646},{"c":27.525,"h":27.57,"l":27.52,"n":337,"o":27.57,"t":"2026-10-16T15:00:00Z","v":17704,"vw":27.540315},{"c":27.5,"h":27.53,"l":27.47,"n":474,"o":27.525,"t":"2026-10-16T15:05:00Z","v":26417,"vw":27.498825},{"c":27.53,"h":27.53,"l":27.47,"n":175,"o":27.5,"t":"2026-10-16T15:10:00Z","v":8859,"vw":27.493057},{"c":27.51,"h":27.54,"l":27.5,"n":439,"o":27.53,"t":"2026-10-16T15:15:00Z","v":30794,"vw":27.524839},{"c":27.53,"h":27.57,"l":27.51,"n":437,"o":27.51,"t":"2026-10-16T15:20:00Z","v":28713,"vw":27.536605},{"c":27.54,"h":27.55,"l":27.52,"n":543,"o":27.535,"t":"2026-10-16T15:25:00Z","v":29641,"vw":27.531845},{"c":27.54,"h":27.55,"l":27.48,"n":588,"o":27.55,"t":"2026-10-16T15:30:00Z","v":52528,"vw":27.519364},{"c":27.52,"h":27.56,"l":27.5,"n":331,"o":27.54,"t":"2026-10-16T15:35:00Z","v":237711,"vw":27.531433},{"c":27.51,"h":27.51,"l":27.49,"n":33,"o":27.49,"t":"2026-10-16T15:40:00Z","v":1086,"vw":27.500607},{"c":27.51,"h":27.53,"l":27.5,"n":41,"o":27.5,"t":"2026-10-16T15:45:00Z","v":1863,"vw":27.509232},{"c":27.42,"h":27.49,"l":27.42,"n":48,"o":27.49,"t":"2026-10-16T15:50:00Z","v":2349,"vw":27.443889},{"c":27.37,"h":27.42,"l":27.35,"n":57,"o":27.42,"t":"2026-10-16T15:55:00Z","v":4370,"vw":27.406813},{"c":27.38,"h":27.39,"l":27.35,"n":44,"o":27.39,"t":"2026-10-16T16:00:00Z","v":2574,"vw":27.366905},{"c":27.39,"h":27.42,"l":27.39,"n":84,"o":27.39,"t":"2026-10-16T16:05:00Z","v":4685,"vw":27.409468},{"c":27.35,"h":27.37,"l":27.34,"n":49,"o":27.37,"t":"2026-10-16T16:10:00Z","v":2087,"vw":27.356667},{"c":27.31,"h":27.37,"l":27.29,"n":43,"o":27.365,"t":"2026-10-16T16:15:00Z","v":2938,"vw":27.321196},{"c":27.3097,"h":27.3097,"l":27.29,"n":40,"o":27.29,"t":"2026-10-16T16:20:00Z","v":4866,"vw":27.303889},{"c":27.51,"h":27.51,"l":27.28,"n":427,"o":27.28,"t":"2026-10-16T16:25:00Z","v":20356,"vw":27.411023},{"c":27.385,"h":27.58,"l":27.385,"n":602,"o":27.51,"t":"2026-10-16T16:30:00Z","v":35536,"vw":27.530237},{"c":27.3541,"h":27.4,"l":27.3541,"n":153,"o":27.36,"t":"2026-10-16T16:35:00Z","v":5023,"vw":27.374005},{"c":27.37,"h":27.37,"l":27.34,"n":59,"o":27.36,"t":"2026-10-16T16:40:00Z","v":3069,"vw":27.354293},{"c":27.38,"h":27.38,"l":27.38,"n":21,"o":27.38,"t":"2026-10-16T16:45:00Z","v":946,"vw":27.38},{"c":27.33,"h":27.33,"l":27.305,"n":45,"o":27.305,"t":"2026-10-16T16:50:00Z","v":1444,"vw":27.320833},{"c":27.4,"h":27.4,"l":27.36,"n":64,"o":27.36,"t":"2026-10-16T16:55:00Z","v":2037,"vw":27.3829},{"c":27.37,"h":27.42,"l":27.34,"n":257,"o":27.405,"t":"2026-10-16T17:00:00Z","v":15113,"vw":27.368652},{"c":27.32,"h":27.38,"l":27.32,"n":69,"o":27.3725,"t":"2026-10-16T17:05:00Z","v":2283,"vw":27.3605},{"c":27.31,"h":27.33,"l":27.3,"n":24,"o":27.33,"t":"2026-10-16T17:10:00Z","v":781,"vw":27.313333},{"c":27.29,"h":27.32,"l":27.28,"n":47,"o":27.32,"t":"2026-10-16T17:15:00Z","v":2516,"vw":27.29539},{"c":27.285,"h":27.285,"l":27.24,"n":63,"o":27.25,"t":"2026-10-16T17:20:00Z","v":3070,"vw":27.258736},{"c":27.3,"h":27.319,"l":27.275,"n":41,"o":27.29,"t":"2026-10-16T17:25:00Z","v":1659,"vw":27.296332},{"c":27.33,"h":27.33,"l":27.29,"n":64,"o":27.31,"t":"2026-10-16T17:30:00Z","v":2873,"vw":27.310343},{"c":27.33,"h":27.33,"l":27.33,"n":3,"o":27.33,"t":"2026-10-16T17:35:00Z","v":201,"vw":27.33},{"c":27.39,"h":27.41,"l":27.335,"n":90,"o":27.335,"t":"2026-10-16T17:40:00Z","v":3655,"vw":27.369535},{"c":27.33,"h":27.36,"l":27.325,"n":37,"o":27.36,"t":"2026-10-16T17:45:00Z","v":1605,"vw":27.347813},{"c":27.33,"h":27.37,"l":27.33,"n":58,"o":27.34,"t":"2026-10-16T17:50:00Z","v":2238,"vw":27.34342},{"c":27.325,"h":27.335,"l":27.32,"n":51,"o":27.335,"t":"2026-10-16T17:55:00Z","v":1534,"vw":27.330714},{"c":27.265,"h":27.31,"l":27.26,"n":90,"o":27.31,"t":"2026-10-16T18:00:00Z","v":3382,"vw":27.272021},{"c":27.24,"h":27.27,"l":27.24,"n":82,"o":27.265,"t":"2026-10-16T18:05:00Z","v":4120,"vw":27.257271},{"c":27.225,"h":27.24,"l":27.21,"n":83,"o":27.24,"t":"2026-10-16T18:10:00Z","v":2434,"vw":27.226426},{"c":27.26,"h":27.295,"l":27.22,"n":212,"o":27.225,"t":"2026-10-16T18:15:00Z","v":45854,"vw":27.285036},{"c":27.27,"h":27.27,"l":27.25,"n":80,"o":27.26,"t":"2026-10-16T18:20:00Z","v":3676,"vw":27.265491},{"c":27.255,"h":27.295,"l":27.25,"n":92,"o":27.295,"t":"2026-10-16T18:25:00Z","v":3676,"vw":27.264222},{"c":27.29,"h":27.29,"l":27.255,"n":124,"o":27.255,"t":"2026-10-16T18:30:00Z","v":7032,"vw":27.273695},{"c":27.24,"h":27.27,"l":27.215,"n":89,"o":27.27,"t":"2026-10-16T18:35:00Z","v":3796,"vw":27.245067},{"c":27.26,"h":27.265,"l":27.24,"n":132,"o":27.25,"t":"2026-10-16T18:40:00Z","v":6067,"vw":27.249179},{"c":27.28,"h":27.28,"l":27.24,"n":120,"o":27.265,"t":"2026-10-16T18:45:00Z","v":3639,"vw":27.255684},{"c":27.255,"h":27.29,"l":27.255,"n":155,"o":27.27,"t":"2026-10-16T18:50:00Z","v":5939,"vw":27.270104},{"c":27.285,"h":27.285,"l":27.235,"n":87,"o":27.255,"t":"2026-10-16T18:55:00Z","v":2723,"vw":27.256629},{"c":27.275,"h":27.275,"l":27.25,"n":85,"o":27.27,"t":"2026-10-16T19:00:00Z","v":4220,"vw":27.264429},{"c":27.285,"h":27.29,"l":27.27,"n":77,"o":27.275,"t":"2026-10-16T19:05:00Z","v":5619,"vw":27.286245},{"c":27.31,"h":27.315,"l":27.29,"n":99,"o":27.29,"t":"2026-10-16T19:10:00Z","v":4323,"vw":27.299946},{"c":27.26,"h":27.32,"l":27.26,"n":110,"o":27.3,"t":"2026-10-16T19:15:00Z","v":4415,"vw":27.295177},{"c":27.28,"h":27.28,"l":27.26,"n":100,"o":27.26,"t":"2026-10-16T19:20:00Z","v":4189,"vw":27.271331},{"c":27.285,"h":27.29,"l":27.27,"n":71,"o":27.285,"t":"2026-10-16T19:25:00Z","v":3882,"vw":27.283153},{"c":27.27,"h":27.3,"l":27.265,"n":116,"o":27.29,"t":"2026-10-16T19:30:00Z","v":5202,"vw":27.281524},{"c":27.255,"h":27.28,"l":27.23,"n":307,"o":27.27,"t":"2026-10-16T19:35:00Z","v":13621,"vw":27.246575},{"c":27.24,"h":27.26,"l":27.23,"n":121,"o":27.26,"t":"2026-10-16T19:40:00Z","v":5480,"vw":27.240869},{"c":27.26,"h":27.285,"l":27.24,"n":166,"o":27.24,"t":"2026-10-16T19:45:00Z","v":8942,"vw":27.266787},{"c":27.245,"h":27.275,"l":27.24,"n":191,"o":27.255,"t":"2026-10-16T19:50:00Z","v":9551,"vw":27.257624},{"c":27.295,"h":27.335,"l":27.25,"n":580,"o":27.25,"t":"2026-10-16T19:55:00Z","v":35620,"vw":27.306298},{"c":27.28,"h":27.28,"l":27.28,"n":12,"o":27.28,"t":"2026-10-16T20:00:00Z","v":30232,"vw":27.28},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-19T08:00:00Z","v":366,"vw":27.24},{"c":26.74,"h":26.74,"l":26.74,"n":1,"o":26.74,"t":"2026-10-19T12:40:00Z","v":100,"vw":26.74},{"c":26.67,"h":26.67,"l":26.62,"n":12,"o":26.63,"t":"2026-10-19T12:50:00Z","v":1127,"vw":26.64317},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-19T12:55:00Z","v":100,"vw":26.67},{"c":26.68,"h":26.705,"l":26.57,"n":153,"o":26.62,"t":"2026-10-19T13:30:00Z","v":12685,"vw":26.616903},{"c":26.79,"h":26.875,"l":26.67,"n":98,"o":26.7,"t":"2026-10-19T13:35:00Z","v":6946,"vw":26.788828},{"c":26.73,"h":26.81,"l":26.68,"n":84,"o":26.81,"t":"2026-10-19T13:40:00Z","v":3252,"vw":26.724087},{"c":26.77,"h":26.77,"l":26.71,"n":42,"o":26.71,"t":"2026-10-19T13:45:00Z","v":1944,"vw":26.738557},{"c":26.74,"h":26.805,"l":26.74,"n":95,"o":26.75,"t":"2026-10-19T13:50:00Z","v":3876,"vw":26.768392},{"c":26.77,"h":26.825,"l":26.77,"n":68,"o":26.8,"t":"2026-10-19T13:55:00Z","v":2713,"vw":26.7897},{"c":26.84,"h":26.84,"l":26.74,"n":90,"o":26.76,"t":"2026-10-19T14:00:00Z","v":7190,"vw":26.799101},{"c":26.835,"h":26.9,"l":26.835,"n":128,"o":26.85,"t":"2026-10-19T14:05:00Z","v":7488,"vw":26.869648},{"c":26.76,"h":26.805,"l":26.76,"n":77,"o":26.78,"t":"2026-10-19T14:10:00Z","v":3284,"vw":26.786777},{"c":26.81,"h":26.82,"l":26.76,"n":65,"o":26.77,"t":"2026-10-19T14:15:00Z","v":3794,"vw":26.794464},{"c":26.805,"h":26.805,"l":26.805,"n":11,"o":26.805,"t":"2026-10-19T14:20:00Z","v":540,"vw":26.805},{"c":26.73,"h":26.78,"l":26.73,"n":56,"o":26.77,"t":"2026-10-19T14:25:00Z","v":2942,"vw":26.765899},{"c":26.71,"h":26.755,"l":26.7,"n":134,"o":26.74,"t":"2026-10-19T14:30:00Z","v":6683,"vw":26.730917},{"c":26.72,"h":26.745,"l":26.72,"n":117,"o":26.72,"t":"2026-10-19T14:35:00Z","v":9685,"vw":26.725625},{"c":26.71,"h":26.73,"l":26.68,"n":120,"o":26.715,"t":"2026-10-19T14:40:00Z","v":9337,"vw":26.709541},{"c":26.715,"h":26.73,"l":26.7,"n":73,"o":26.715,"t":"2026-10-19T14:45:00Z","v":4052,"vw":26.715893},{"c":26.74,"h":26.76,"l":26.73,"n":111,"o":26.73,"t":"2026-10-19T14:50:00Z","v":6926,"vw":26.74841},{"c":26.74,"h":26.765,"l":26.72,"n":82,"o":26.73,"t":"2026-10-19T14:55:00Z","v":4850,"vw":26.748925},{"c":26.79,"h":26.79,"l":26.725,"n":187,"o":26.75,"t":"2026-10-19T15:00:00Z","v":12676,"vw":26.756466},{"c":26.7841,"h":26.8,"l":26.775,"n":88,"o":26.795,"t":"2026-10-19T15:05:00Z","v":5729,"vw":26.790263},{"c":26.78,"h":26.79,"l":26.77,"n":123,"o":26.77,"t":"2026-10-19T15:10:00Z","v":8121,"vw":26.781837},{"c":26.8,"h":26.8,"l":26.76,"n":155,"o":26.78,"t":"2026-10-19T15:15:00Z","v":9227,"vw":26.781405},{"c":26.82,"h":26.85,"l":26.78,"n":184,"o":26.79,"t":"2026-10-19T15:20:00Z","v":12648,"vw":26.809353},{"c":26.86,"h":26.86,"l":26.81,"n":83,"o":26.82,"t":"2026-10-19T15:25:00Z","v":5658,"vw":26.832784},{"c":26.85,"h":26.89,"l":26.835,"n":194,"o":26.86,"t":"2026-10-19T15:30:00Z","v":12309,"vw":26.853016},{"c":26.8706,"h":26.88,"l":26.8706,"n":10,"o":26.88,"t":"2026-10-19T15:35:00Z","v":516,"vw":26.876568},{"c":26.885,"h":26.895,"l":26.885,"n":21,"o":26.895,"t":"2026-10-19T15:40:00Z","v":897,"vw":26.8925},{"c":26.84,"h":26.88,"l":26.84,"n":123,"o":26.88,"t":"2026-10-19T15:45:00Z","v":5829,"vw":26.84874},{"c":26.85,"h":26.86,"l":26.85,"n":11,"o":26.86,"t":"2026-10-19T15:50:00Z","v":558,"vw":26.856825},{"c":26.8599,"h":26.8599,"l":26.85,"n":34,"o":26.85,"t":"2026-10-19T15:55:00Z","v":1657,"vw":26.854415},{"c":26.79,"h":26.83,"l":26.78,"n":86,"o":26.83,"t":"2026-10-19T16:00:00Z","v":2134,"vw":26.796667},{"c":26.81,"h":26.81,"l":26.8,"n":35,"o":26.81,"t":"2026-10-19T16:05:00Z","v":1676,"vw":26.805},{"c":26.82,"h":26.82,"l":26.82,"n":11,"o":26.82,"t":"2026-10-19T16:10:00Z","v":485,"vw":26.82},{"c":26.85,"h":26.855,"l":26.8308,"n":28,"o":26.835,"t":"2026-10-19T16:15:00Z","v":2054,"vw":26.83832},{"c":26.83,"h":26.8301,"l":26.83,"n":25,"o":26.8301,"t":"2026-10-19T16:25:00Z","v":1866,"vw":26.830079},{"c":26.82,"h":26.825,"l":26.815,"n":14,"o":26.825,"t":"2026-10-19T16:30:00Z","v":850,"vw":26.82},{"c":26.82,"h":26.82,"l":26.795,"n":37,"o":26.8069,"t":"2026-10-19T16:35:00Z","v":2047,"vw":26.809327},{"c":26.81,"h":26.81,"l":26.81,"n":32,"o":26.81,"t":"2026-10-19T16:50:00Z","v":802,"vw":26.81},{"c":26.81,"h":26.81,"l":26.81,"n":9,"o":26.81,"t":"2026-10-19T16:55:00Z","v":167,"vw":26.81},{"c":26.8,"h":26.804,"l":26.8,"n":21,"o":26.804,"t":"2026-10-19T17:05:00Z","v":818,"vw":26.802},{"c":26.81,"h":26.815,"l":26.7873,"n":47,"o":26.7873,"t":"2026-10-19T17:10:00Z","v":2052,"vw":26.797056},{"c":26.815,"h":26.815,"l":26.8,"n":43,"o":26.815,"t":"2026-10-19T17:15:00Z","v":1156,"vw":26.809358},{"c":26.83,"h":26.83,"l":26.82,"n":34,"o":26.82,"t":"2026-10-19T17:25:00Z","v":1320,"vw":26.825379},{"c":26.83,"h":26.835,"l":26.83,"n":39,"o":26.83,"t":"2026-10-19T17:30:00Z","v":1365,"vw":26.831429},{"c":26.83,"h":26.83,"l":26.825,"n":8,"o":26.825,"t":"2026-10-19T17:35:00Z","v":310,"vw":26.8275},{"c":26.88,"h":26.88,"l":26.84,"n":53,"o":26.84,"t":"2026-10-19T17:40:00Z","v":1683,"vw":26.861818},{"c":26.86,"h":26.87,"l":26.86,"n":39,"o":26.87,"t":"2026-10-19T17:45:00Z","v":966,"vw":26.867738},{"c":26.87,"h":26.87,"l":26.86,"n":26,"o":26.86,"t":"2026-10-19T17:50:00Z","v":1015,"vw":26.868},{"c":26.87,"h":26.878,"l":26.87,"n":34,"o":26.87,"t":"2026-10-19T17:55:00Z","v":909,"vw":26.871793},{"c":26.87,"h":26.87,"l":26.87,"n":25,"o":26.87,"t":"2026-10-19T18:00:00Z","v":620,"vw":26.87},{"c":26.84,"h":26.87,"l":26.84,"n":77,"o":26.87,"t":"2026-10-19T18:05:00Z","v":3388,"vw":26.854722},{"c":26.84,"h":26.84,"l":26.83,"n":28,"o":26.83,"t":"2026-10-19T18:10:00Z","v":843,"vw":26.838333},{"c":26.84,"h":26.84,"l":26.84,"n":32,"o":26.84,"t":"2026-10-19T18:20:00Z","v":1246,"vw":26.84},{"c":26.83,"h":26.84,"l":26.83,"n":47,"o":26.84,"t":"2026-10-19T18:25:00Z","v":946,"vw":26.835123},{"c":26.81,"h":26.83,"l":26.81,"n":50,"o":26.82,"t":"2026-10-19T18:30:00Z","v":1489,"vw":26.82},{"c":26.81,"h":26.81,"l":26.81,"n":22,"o":26.81,"t":"2026-10-19T18:35:00Z","v":935,"vw":26.81},{"c":26.82,"h":26.835,"l":26.82,"n":39,"o":26.83,"t":"2026-10-19T18:40:00Z","v":1289,"vw":26.826111},{"c":26.83,"h":26.83,"l":26.82,"n":29,"o":26.82,"t":"2026-10-19T18:45:00Z","v":537,"vw":26.823333},{"c":26.82,"h":26.8358,"l":26.81,"n":39,"o":26.8358,"t":"2026-10-19T18:50:00Z","v":786,"vw":26.823812},{"c":26.81,"h":26.82,"l":26.81,"n":32,"o":26.82,"t":"2026-10-19T19:00:00Z","v":801,"vw":26.815},{"c":26.79,"h":26.79,"l":26.79,"n":19,"o":26.79,"t":"2026-10-19T19:05:00Z","v":830,"vw":26.79},{"c":26.79,"h":26.8,"l":26.79,"n":34,"o":26.79,"t":"2026-10-19T19:10:00Z","v":794,"vw":26.792075},{"c":26.8,"h":26.81,"l":26.79,"n":47,"o":26.79,"t":"2026-10-19T19:15:00Z","v":1818,"vw":26.800741},{"c":26.8,"h":26.8,"l":26.8,"n":22,"o":26.8,"t":"2026-10-19T19:20:00Z","v":731,"vw":26.8},{"c":26.775,"h":26.8,"l":26.775,"n":99,"o":26.8,"t":"2026-10-19T19:25:00Z","v":5397,"vw":26.791359},{"c":26.8099,"h":26.8099,"l":26.775,"n":49,"o":26.78,"t":"2026-10-19T19:30:00Z","v":1801,"vw":26.783808},{"c":26.78,"h":26.79,"l":26.76,"n":121,"o":26.79,"t":"2026-10-19T19:35:00Z","v":5653,"vw":26.774922},{"c":26.755,"h":26.78,"l":26.75,"n":123,"o":26.78,"t":"2026-10-19T19:40:00Z","v":6619,"vw":26.771289},{"c":26.75,"h":26.76,"l":26.74,"n":110,"o":26.74,"t":"2026-10-19T19:45:00Z","v":3466,"vw":26.750267},{"c":26.685,"h":26.75,"l":26.68,"n":219,"o":26.75,"t":"2026-10-19T19:50:00Z","v":9757,"vw":26.721313},{"c":26.66,"h":26.7,"l":26.62,"n":800,"o":26.685,"t":"2026-10-19T19:55:00Z","v":47809,"vw":26.664534},{"c":26.66,"h":26.66,"l":26.66,"n":11,"o":26.66,"t":"2026-10-19T20:00:00Z","v":39590,"vw":26.66},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-20T08:00:00Z","v":100,"vw":27},{"c":26.74,"h":26.74,"l":26.74,"n":1,"o":26.74,"t":"2026-10-20T08:30:00Z","v":100,"vw":26.74},{"c":26.59,"h":26.59,"l":26.59,"n":2,"o":26.59,"t":"2026-10-20T08:50:00Z","v":240,"vw":26.59},{"c":26.58,"h":26.58,"l":26.58,"n":1,"o":26.58,"t":"2026-10-20T09:05:00Z","v":100,"vw":26.58},{"c":26.59,"h":26.59,"l":26.59,"n":3,"o":26.59,"t":"2026-10-20T09:25:00Z","v":500,"vw":26.59},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-20T09:30:00Z","v":100,"vw":26.6},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-20T09:35:00Z","v":200,"vw":26.6},{"c":26.58,"h":26.58,"l":26.55,"n":5,"o":26.55,"t":"2026-10-20T10:15:00Z","v":881,"vw":26.564325},{"c":26.57,"h":26.57,"l":26.57,"n":1,"o":26.57,"t":"2026-10-20T10:25:00Z","v":281,"vw":26.57},{"c":26.45,"h":26.45,"l":26.45,"n":2,"o":26.45,"t":"2026-10-20T10:50:00Z","v":270,"vw":26.45},{"c":26.29,"h":26.29,"l":26.29,"n":5,"o":26.29,"t":"2026-10-20T11:05:00Z","v":273,"vw":26.29},{"c":26.3,"h":26.3,"l":26.3,"n":4,"o":26.3,"t":"2026-10-20T11:40:00Z","v":506,"vw":26.3},{"c":26.41,"h":26.41,"l":26.41,"n":4,"o":26.41,"t":"2026-10-20T11:50:00Z","v":600,"vw":26.41},{"c":26.49,"h":26.49,"l":26.44,"n":21,"o":26.44,"t":"2026-10-20T11:55:00Z","v":2137,"vw":26.479379},{"c":26.5,"h":26.505,"l":26.49,"n":7,"o":26.49,"t":"2026-10-20T12:05:00Z","v":1554,"vw":26.493},{"c":26.4,"h":26.4,"l":26.4,"n":5,"o":26.4,"t":"2026-10-20T12:35:00Z","v":550,"vw":26.4},{"c":26.495,"h":26.53,"l":26.408,"n":280,"o":26.41,"t":"2026-10-20T13:30:00Z","v":19743,"vw":26.459188},{"c":26.45,"h":26.53,"l":26.38,"n":232,"o":26.5,"t":"2026-10-20T13:35:00Z","v":20940,"vw":26.453178},{"c":26.525,"h":26.57,"l":26.45,"n":277,"o":26.45,"t":"2026-10-20T13:40:00Z","v":21177,"vw":26.509108},{"c":26.675,"h":26.675,"l":26.51,"n":181,"o":26.55,"t":"2026-10-20T13:45:00Z","v":10276,"vw":26.582288},{"c":26.57,"h":26.7,"l":26.55,"n":78,"o":26.69,"t":"2026-10-20T13:50:00Z","v":4875,"vw":26.612286},{"c":26.635,"h":26.635,"l":26.56,"n":64,"o":26.58,"t":"2026-10-20T13:55:00Z","v":5667,"vw":26.595384},{"c":26.42,"h":26.59,"l":26.42,"n":66,"o":26.59,"t":"2026-10-20T14:00:00Z","v":2359,"vw":26.523714},{"c":26.44,"h":26.44,"l":26.38,"n":62,"o":26.4,"t":"2026-10-20T14:05:00Z","v":3535,"vw":26.401211},{"c":26.46,"h":26.52,"l":26.43,"n":55,"o":26.51,"t":"2026-10-20T14:10:00Z","v":4671,"vw":26.462745},{"c":26.48,"h":26.485,"l":26.42,"n":107,"o":26.45,"t":"2026-10-20T14:15:00Z","v":3911,"vw":26.45451},{"c":26.5,"h":26.53,"l":26.47,"n":102,"o":26.47,"t":"2026-10-20T14:20:00Z","v":3773,"vw":26.488243},{"c":26.475,"h":26.475,"l":26.45,"n":32,"o":26.47,"t":"2026-10-20T14:25:00Z","v":1159,"vw":26.461875},{"c":26.53,"h":26.53,"l":26.465,"n":218,"o":26.53,"t":"2026-10-20T14:30:00Z","v":10430,"vw":26.502927},{"c":26.53,"h":26.57,"l":26.53,"n":20,"o":26.57,"t":"2026-10-20T14:35:00Z","v":1149,"vw":26.564652},{"c":26.545,"h":26.57,"l":26.545,"n":60,"o":26.56,"t":"2026-10-20T14:40:00Z","v":1895,"vw":26.558465},{"c":26.525,"h":26.54,"l":26.465,"n":111,"o":26.54,"t":"2026-10-20T14:45:00Z","v":4654,"vw":26.5013},{"c":26.57,"h":26.57,"l":26.51,"n":94,"o":26.525,"t":"2026-10-20T14:50:00Z","v":4423,"vw":26.538636},{"c":26.6,"h":26.6,"l":26.56,"n":55,"o":26.56,"t":"2026-10-20T14:55:00Z","v":2321,"vw":26.577647},{"c":26.57,"h":26.595,"l":26.57,"n":66,"o":26.595,"t":"2026-10-20T15:00:00Z","v":3165,"vw":26.580579},{"c":26.57,"h":26.57,"l":26.55,"n":69,"o":26.56,"t":"2026-10-20T15:05:00Z","v":1921,"vw":26.565},{"c":26.515,"h":26.58,"l":26.5,"n":173,"o":26.58,"t":"2026-10-20T15:10:00Z","v":8283,"vw":26.541265},{"c":26.49,"h":26.545,"l":26.47,"n":66,"o":26.525,"t":"2026-10-20T15:15:00Z","v":3042,"vw":26.516689},{"c":26.5,"h":26.51,"l":26.48,"n":236,"o":26.495,"t":"2026-10-20T15:20:00Z","v":8656,"vw":26.491717},{"c":26.42,"h":26.48,"l":26.41,"n":108,"o":26.48,"t":"2026-10-20T15:25:00Z","v":3295,"vw":26.451154},{"c":26.42,"h":26.45,"l":26.4,"n":278,"o":26.425,"t":"2026-10-20T15:30:00Z","v":23217,"vw":26.422882},{"c":26.5,"h":26.5,"l":26.42,"n":138,"o":26.43,"t":"2026-10-20T15:35:00Z","v":6444,"vw":26.431001},{"c":26.52,"h":26.52,"l":26.505,"n":27,"o":26.505,"t":"2026-10-20T15:40:00Z","v":1006,"vw":26.515138},{"c":26.5,"h":26.5,"l":26.5,"n":20,"o":26.5,"t":"2026-10-20T15:45:00Z","v":577,"vw":26.5},{"c":26.505,"h":26.505,"l":26.495,"n":21,"o":26.495,"t":"2026-10-20T15:50:00Z","v":854,"vw":26.498656},{"c":26.49,"h":26.49,"l":26.49,"n":10,"o":26.49,"t":"2026-10-20T16:00:00Z","v":303,"vw":26.49},{"c":26.5,"h":26.5,"l":26.49,"n":32,"o":26.49,"t":"2026-10-20T16:05:00Z","v":972,"vw":26.495},{"c":26.52,"h":26.52,"l":26.49,"n":62,"o":26.49,"t":"2026-10-20T16:10:00Z","v":2791,"vw":26.505},{"c":26.53,"h":26.53,"l":26.53,"n":42,"o":26.53,"t":"2026-10-20T16:15:00Z","v":1726,"vw":26.53},{"c":26.5,"h":26.5,"l":26.5,"n":11,"o":26.5,"t":"2026-10-20T16:20:00Z","v":493,"vw":26.5},{"c":26.51,"h":26.51,"l":26.51,"n":15,"o":26.51,"t":"2026-10-20T16:30:00Z","v":515,"vw":26.51},{"c":26.51,"h":26.51,"l":26.51,"n":4,"o":26.51,"t":"2026-10-20T16:35:00Z","v":106,"vw":26.51},{"c":26.545,"h":26.545,"l":26.52,"n":16,"o":26.52,"t":"2026-10-20T16:40:00Z","v":559,"vw":26.532972},{"c":26.53,"h":26.53,"l":26.53,"n":12,"o":26.53,"t":"2026-10-20T16:45:00Z","v":167,"vw":26.53},{"c":26.505,"h":26.505,"l":26.505,"n":15,"o":26.505,"t":"2026-10-20T16:50:00Z","v":376,"vw":26.505},{"c":26.52,"h":26.52,"l":26.52,"n":19,"o":26.52,"t":"2026-10-20T16:55:00Z","v":717,"vw":26.52},{"c":26.53,"h":26.53,"l":26.52,"n":47,"o":26.52,"t":"2026-10-20T17:00:00Z","v":1211,"vw":26.526124},{"c":26.505,"h":26.505,"l":26.5,"n":30,"o":26.5,"t":"2026-10-20T17:10:00Z","v":980,"vw":26.501667},{"c":26.53,"h":26.53,"l":26.5,"n":65,"o":26.52,"t":"2026-10-20T17:20:00Z","v":1797,"vw":26.51125},{"c":26.505,"h":26.51,"l":26.505,"n":13,"o":26.51,"t":"2026-10-20T17:25:00Z","v":1158,"vw":26.506091},{"c":26.52,"h":26.525,"l":26.515,"n":18,"o":26.515,"t":"2026-10-20T17:30:00Z","v":784,"vw":26.518985},{"c":26.53,"h":26.53,"l":26.53,"n":16,"o":26.53,"t":"2026-10-20T17:35:00Z","v":688,"vw":26.53},{"c":26.53,"h":26.54,"l":26.525,"n":61,"o":26.525,"t":"2026-10-20T17:40:00Z","v":2648,"vw":26.530312},{"c":26.525,"h":26.54,"l":26.525,"n":34,"o":26.54,"t":"2026-10-20T17:45:00Z","v":1146,"vw":26.53125},{"c":26.555,"h":26.555,"l":26.5051,"n":45,"o":26.54,"t":"2026-10-20T17:50:00Z","v":1841,"vw":26.528278},{"c":26.53,"h":26.535,"l":26.53,"n":26,"o":26.535,"t":"2026-10-20T18:00:00Z","v":762,"vw":26.53125},{"c":26.52,"h":26.54,"l":26.52,"n":35,"o":26.54,"t":"2026-10-20T18:05:00Z","v":2379,"vw":26.522584},{"c":26.515,"h":26.515,"l":26.515,"n":6,"o":26.515,"t":"2026-10-20T18:10:00Z","v":145,"vw":26.515},{"c":26.54,"h":26.54,"l":26.54,"n":9,"o":26.54,"t":"2026-10-20T18:15:00Z","v":536,"vw":26.54},{"c":26.53,"h":26.53,"l":26.53,"n":13,"o":26.53,"t":"2026-10-20T18:20:00Z","v":465,"vw":26.53},{"c":26.51,"h":26.52,"l":26.51,"n":19,"o":26.52,"t":"2026-10-20T18:25:00Z","v":297,"vw":26.515},{"c":26.535,"h":26.54,"l":26.52,"n":88,"o":26.52,"t":"2026-10-20T18:30:00Z","v":2889,"vw":26.528334},{"c":26.53,"h":26.53,"l":26.53,"n":21,"o":26.53,"t":"2026-10-20T18:35:00Z","v":866,"vw":26.53},{"c":26.51,"h":26.5311,"l":26.51,"n":29,"o":26.52,"t":"2026-10-20T18:40:00Z","v":936,"vw":26.524354},{"c":26.52,"h":26.5521,"l":26.52,"n":60,"o":26.52,"t":"2026-10-20T18:45:00Z","v":1939,"vw":26.532065},{"c":26.53,"h":26.53,"l":26.53,"n":21,"o":26.53,"t":"2026-10-20T18:50:00Z","v":394,"vw":26.53},{"c":26.53,"h":26.53,"l":26.53,"n":19,"o":26.53,"t":"2026-10-20T18:55:00Z","v":478,"vw":26.53},{"c":26.53,"h":26.54,"l":26.52,"n":63,"o":26.54,"t":"2026-10-20T19:00:00Z","v":1556,"vw":26.528527},{"c":26.54,"h":26.545,"l":26.53,"n":69,"o":26.53,"t":"2026-10-20T19:05:00Z","v":1997,"vw":26.539474},{"c":26.53,"h":26.54,"l":26.53,"n":78,"o":26.54,"t":"2026-10-20T19:10:00Z","v":2695,"vw":26.535908},{"c":26.525,"h":26.54,"l":26.525,"n":132,"o":26.54,"t":"2026-10-20T19:15:00Z","v":4815,"vw":26.538065},{"c":26.54,"h":26.54,"l":26.53,"n":56,"o":26.53,"t":"2026-10-20T19:20:00Z","v":1350,"vw":26.536271},{"c":26.52,"h":26.52,"l":26.51,"n":45,"o":26.52,"t":"2026-10-20T19:25:00Z","v":806,"vw":26.5175},{"c":26.55,"h":26.55,"l":26.515,"n":150,"o":26.52,"t":"2026-10-20T19:30:00Z","v":7090,"vw":26.530584},{"c":26.53,"h":26.545,"l":26.53,"n":76,"o":26.545,"t":"2026-10-20T19:35:00Z","v":3749,"vw":26.533355},{"c":26.56,"h":26.58,"l":26.54,"n":60,"o":26.54,"t":"2026-10-20T19:40:00Z","v":3042,"vw":26.554574},{"c":26.56,"h":26.57,"l":26.55,"n":58,"o":26.56,"t":"2026-10-20T19:45:00Z","v":2930,"vw":26.562802},{"c":26.57,"h":26.57,"l":26.53,"n":102,"o":26.54,"t":"2026-10-20T19:50:00Z","v":3493,"vw":26.54595},{"c":26.54,"h":26.58,"l":26.54,"n":404,"o":26.575,"t":"2026-10-20T19:55:00Z","v":21724,"vw":26.568421},{"c":26.54,"h":26.54,"l":26.54,"n":6,"o":26.54,"t":"2026-10-20T20:00:00Z","v":21537,"vw":26.54},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-10-21T08:00:00Z","v":100,"vw":26.54},{"c":26.55,"h":26.56,"l":26.55,"n":5,"o":26.56,"t":"2026-10-21T08:35:00Z","v":500,"vw":26.5575},{"c":26.72,"h":26.72,"l":26.71,"n":7,"o":26.71,"t":"2026-10-21T09:10:00Z","v":877,"vw":26.714862},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-10-21T11:40:00Z","v":320,"vw":26.65},{"c":26.65,"h":26.65,"l":26.64,"n":5,"o":26.64,"t":"2026-10-21T11:55:00Z","v":500,"vw":26.642},{"c":26.66,"h":26.66,"l":26.61,"n":6,"o":26.61,"t":"2026-10-21T12:10:00Z","v":600,"vw":26.631852},{"c":26.65,"h":26.65,"l":26.63,"n":7,"o":26.63,"t":"2026-10-21T12:30:00Z","v":601,"vw":26.642522},{"c":26.68,"h":26.7,"l":26.65,"n":4,"o":26.65,"t":"2026-10-21T12:45:00Z","v":347,"vw":26.676667},{"c":26.42,"h":26.66,"l":26.37,"n":118,"o":26.66,"t":"2026-10-21T13:30:00Z","v":6419,"vw":26.571807},{"c":26.465,"h":26.49,"l":26.4,"n":49,"o":26.435,"t":"2026-10-21T13:35:00Z","v":3950,"vw":26.451499},{"c":26.58,"h":26.58,"l":26.47,"n":89,"o":26.47,"t":"2026-10-21T13:40:00Z","v":6767,"vw":26.515002},{"c":26.56,"h":26.58,"l":26.515,"n":71,"o":26.54,"t":"2026-10-21T13:45:00Z","v":2983,"vw":26.550529},{"c":26.51,"h":26.6,"l":26.47,"n":135,"o":26.56,"t":"2026-10-21T13:50:00Z","v":9309,"vw":26.540374},{"c":26.42,"h":26.5,"l":26.415,"n":33,"o":26.5,"t":"2026-10-21T13:55:00Z","v":2418,"vw":26.429398},{"c":26.37,"h":26.41,"l":26.34,"n":106,"o":26.41,"t":"2026-10-21T14:00:00Z","v":2983,"vw":26.367902},{"c":26.3,"h":26.35,"l":26.3,"n":195,"o":26.35,"t":"2026-10-21T14:05:00Z","v":7553,"vw":26.327456},{"c":26.325,"h":26.325,"l":26.3,"n":63,"o":26.305,"t":"2026-10-21T14:10:00Z","v":2486,"vw":26.311192},{"c":26.32,"h":26.355,"l":26.32,"n":55,"o":26.355,"t":"2026-10-21T14:15:00Z","v":2129,"vw":26.33525},{"c":26.345,"h":26.35,"l":26.33,"n":16,"o":26.33,"t":"2026-10-21T14:20:00Z","v":432,"vw":26.341667},{"c":26.375,"h":26.38,"l":26.37,"n":40,"o":26.37,"t":"2026-10-21T14:25:00Z","v":1278,"vw":26.372055},{"c":26.42,"h":26.42,"l":26.38,"n":88,"o":26.385,"t":"2026-10-21T14:30:00Z","v":4287,"vw":26.389274},{"c":26.385,"h":26.42,"l":26.385,"n":20,"o":26.42,"t":"2026-10-21T14:35:00Z","v":796,"vw":26.40625},{"c":26.385,"h":26.42,"l":26.385,"n":34,"o":26.4,"t":"2026-10-21T14:40:00Z","v":1338,"vw":26.399362},{"c":26.4,"h":26.415,"l":26.38,"n":33,"o":26.4,"t":"2026-10-21T14:45:00Z","v":1953,"vw":26.39942},{"c":26.36,"h":26.4,"l":26.36,"n":94,"o":26.4,"t":"2026-10-21T14:50:00Z","v":5300,"vw":26.387671},{"c":26.39,"h":26.4,"l":26.36,"n":73,"o":26.36,"t":"2026-10-21T14:55:00Z","v":3462,"vw":26.39177},{"c":26.44,"h":26.45,"l":26.375,"n":174,"o":26.375,"t":"2026-10-21T15:00:00Z","v":10739,"vw":26.425163},{"c":26.37,"h":26.43,"l":26.36,"n":68,"o":26.43,"t":"2026-10-21T15:05:00Z","v":2982,"vw":26.395217},{"c":26.43,"h":26.43,"l":26.4,"n":35,"o":26.4,"t":"2026-10-21T15:10:00Z","v":1336,"vw":26.411667},{"c":26.465,"h":26.48,"l":26.45,"n":63,"o":26.45,"t":"2026-10-21T15:15:00Z","v":8348,"vw":26.468102},{"c":26.44,"h":26.465,"l":26.44,"n":72,"o":26.465,"t":"2026-10-21T15:20:00Z","v":2898,"vw":26.455787},{"c":26.47,"h":26.49,"l":26.46,"n":60,"o":26.46,"t":"2026-10-21T15:25:00Z","v":2788,"vw":26.473962},{"c":26.56,"h":26.59,"l":26.51,"n":109,"o":26.51,"t":"2026-10-21T15:30:00Z","v":7216,"vw":26.552958},{"c":26.56,"h":26.56,"l":26.56,"n":7,"o":26.56,"t":"2026-10-21T15:35:00Z","v":171,"vw":26.56},{"c":26.52,"h":26.52,"l":26.52,"n":8,"o":26.52,"t":"2026-10-21T15:40:00Z","v":235,"vw":26.52},{"c":26.5,"h":26.52,"l":26.5,"n":11,"o":26.52,"t":"2026-10-21T15:45:00Z","v":1874,"vw":26.508366},{"c":26.52,"h":26.52,"l":26.52,"n":5,"o":26.52,"t":"2026-10-21T15:50:00Z","v":183,"vw":26.52},{"c":26.53,"h":26.53,"l":26.53,"n":4,"o":26.53,"t":"2026-10-21T15:55:00Z","v":120,"vw":26.53},{"c":26.5,"h":26.52,"l":26.5,"n":16,"o":26.52,"t":"2026-10-21T16:00:00Z","v":368,"vw":26.511667},{"c":26.505,"h":26.51,"l":26.505,"n":15,"o":26.51,"t":"2026-10-21T16:05:00Z","v":529,"vw":26.508333},{"c":26.53,"h":26.53,"l":26.53,"n":8,"o":26.53,"t":"2026-10-21T16:10:00Z","v":129,"vw":26.53},{"c":26.51,"h":26.51,"l":26.51,"n":5,"o":26.51,"t":"2026-10-21T16:15:00Z","v":124,"vw":26.51},{"c":26.52,"h":26.52,"l":26.52,"n":7,"o":26.52,"t":"2026-10-21T16:20:00Z","v":121,"vw":26.52},{"c":26.5197,"h":26.5212,"l":26.5197,"n":14,"o":26.5212,"t":"2026-10-21T16:25:00Z","v":605,"vw":26.520783},{"c":26.57,"h":26.57,"l":26.51,"n":45,"o":26.51,"t":"2026-10-21T16:35:00Z","v":2100,"vw":26.540714},{"c":26.52,"h":26.52,"l":26.52,"n":27,"o":26.52,"t":"2026-10-21T16:40:00Z","v":852,"vw":26.52},{"c":26.54,"h":26.5544,"l":26.535,"n":11,"o":26.535,"t":"2026-10-21T16:45:00Z","v":2918,"vw":26.546866},{"c":26.51,"h":26.54,"l":26.51,"n":19,"o":26.54,"t":"2026-10-21T16:50:00Z","v":636,"vw":26.516744},{"c":26.5,"h":26.51,"l":26.495,"n":14,"o":26.51,"t":"2026-10-21T16:55:00Z","v":447,"vw":26.501667},{"c":26.49,"h":26.5,"l":26.49,"n":37,"o":26.5,"t":"2026-10-21T17:00:00Z","v":1259,"vw":26.494444},{"c":26.48,"h":26.48,"l":26.48,"n":4,"o":26.48,"t":"2026-10-21T17:05:00Z","v":104,"vw":26.48},{"c":26.45,"h":26.45,"l":26.435,"n":17,"o":26.435,"t":"2026-10-21T17:25:00Z","v":486,"vw":26.444},{"c":26.43,"h":26.43,"l":26.4226,"n":32,"o":26.4226,"t":"2026-10-21T17:30:00Z","v":788,"vw":26.426979},{"c":26.38,"h":26.42,"l":26.38,"n":21,"o":26.42,"t":"2026-10-21T17:35:00Z","v":1002,"vw":26.404229},{"c":26.4,"h":26.4,"l":26.4,"n":27,"o":26.4,"t":"2026-10-21T17:40:00Z","v":867,"vw":26.4},{"c":26.39,"h":26.4,"l":26.36,"n":190,"o":26.385,"t":"2026-10-21T17:50:00Z","v":4416,"vw":26.378569},{"c":26.4,"h":26.42,"l":26.4,"n":31,"o":26.42,"t":"2026-10-21T17:55:00Z","v":852,"vw":26.414},{"c":26.39,"h":26.39,"l":26.37,"n":18,"o":26.37,"t":"2026-10-21T18:00:00Z","v":553,"vw":26.385},{"c":26.405,"h":26.405,"l":26.405,"n":7,"o":26.405,"t":"2026-10-21T18:15:00Z","v":209,"vw":26.405},{"c":26.4,"h":26.4,"l":26.4,"n":13,"o":26.4,"t":"2026-10-21T18:20:00Z","v":409,"vw":26.4},{"c":26.3806,"h":26.39,"l":26.3806,"n":9,"o":26.39,"t":"2026-10-21T18:25:00Z","v":552,"vw":26.382694},{"c":26.38,"h":26.38,"l":26.36,"n":61,"o":26.36,"t":"2026-10-21T18:30:00Z","v":1471,"vw":26.37},{"c":26.38,"h":26.38,"l":26.38,"n":5,"o":26.38,"t":"2026-10-21T18:35:00Z","v":132,"vw":26.38},{"c":26.37,"h":26.37,"l":26.37,"n":16,"o":26.37,"t":"2026-10-21T18:40:00Z","v":523,"vw":26.37},{"c":26.35,"h":26.36,"l":26.34,"n":75,"o":26.36,"t":"2026-10-21T18:45:00Z","v":2896,"vw":26.354571},{"c":26.33,"h":26.33,"l":26.305,"n":19,"o":26.305,"t":"2026-10-21T18:50:00Z","v":785,"vw":26.315},{"c":26.26,"h":26.33,"l":26.26,"n":74,"o":26.33,"t":"2026-10-21T18:55:00Z","v":2185,"vw":26.299587},{"c":26.21,"h":26.285,"l":26.195,"n":101,"o":26.25,"t":"2026-10-21T19:00:00Z","v":8045,"vw":26.255972},{"c":26.2,"h":26.22,"l":26.18,"n":30,"o":26.185,"t":"2026-10-21T19:05:00Z","v":1380,"vw":26.207727},{"c":26.2,"h":26.2,"l":26.17,"n":17,"o":26.17,"t":"2026-10-21T19:10:00Z","v":793,"vw":26.176},{"c":26.205,"h":26.205,"l":26.205,"n":10,"o":26.205,"t":"2026-10-21T19:15:00Z","v":349,"vw":26.205},{"c":26.25,"h":26.25,"l":26.25,"n":29,"o":26.25,"t":"2026-10-21T19:20:00Z","v":539,"vw":26.25},{"c":26.29,"h":26.29,"l":26.28,"n":23,"o":26.28,"t":"2026-10-21T19:25:00Z","v":485,"vw":26.2875},{"c":26.3,"h":26.32,"l":26.29,"n":107,"o":26.29,"t":"2026-10-21T19:30:00Z","v":3149,"vw":26.302948},{"c":26.33,"h":26.345,"l":26.3,"n":54,"o":26.3,"t":"2026-10-21T19:35:00Z","v":2306,"vw":26.314268},{"c":26.325,"h":26.325,"l":26.31,"n":62,"o":26.325,"t":"2026-10-21T19:40:00Z","v":3238,"vw":26.319792},{"c":26.36,"h":26.37,"l":26.325,"n":88,"o":26.325,"t":"2026-10-21T19:45:00Z","v":3597,"vw":26.353651},{"c":26.4,"h":26.41,"l":26.341,"n":124,"o":26.341,"t":"2026-10-21T19:50:00Z","v":6334,"vw":26.388876},{"c":26.41,"h":26.43,"l":26.37,"n":540,"o":26.38,"t":"2026-10-21T19:55:00Z","v":34961,"vw":26.397387},{"c":26.42,"h":26.42,"l":26.42,"n":9,"o":26.42,"t":"2026-10-21T20:00:00Z","v":39227,"vw":26.42},{"c":26.5,"h":26.5,"l":26.36,"n":4,"o":26.45,"t":"2026-10-22T08:00:00Z","v":1015,"vw":26.448394},{"c":26.22,"h":26.22,"l":26.22,"n":3,"o":26.22,"t":"2026-10-22T08:10:00Z","v":260,"vw":26.22},{"c":26.27,"h":26.27,"l":26.26,"n":2,"o":26.26,"t":"2026-10-22T11:10:00Z","v":500,"vw":26.262},{"c":26.3,"h":26.3,"l":26.3,"n":3,"o":26.3,"t":"2026-10-22T11:40:00Z","v":400,"vw":26.3},{"c":26.28,"h":26.28,"l":26.28,"n":1,"o":26.28,"t":"2026-10-22T11:50:00Z","v":100,"vw":26.28},{"c":26.31,"h":26.31,"l":26.31,"n":3,"o":26.31,"t":"2026-10-22T11:55:00Z","v":500,"vw":26.31},{"c":26.44,"h":26.44,"l":26.44,"n":1,"o":26.44,"t":"2026-10-22T12:35:00Z","v":600,"vw":26.44},{"c":26.53,"h":26.53,"l":26.43,"n":221,"o":26.44,"t":"2026-10-22T13:30:00Z","v":13212,"vw":26.467651},{"c":26.43,"h":26.54,"l":26.41,"n":69,"o":26.54,"t":"2026-10-22T13:35:00Z","v":5441,"vw":26.440929},{"c":26.54,"h":26.635,"l":26.53,"n":68,"o":26.53,"t":"2026-10-22T13:40:00Z","v":5328,"vw":26.562809},{"c":26.54,"h":26.57,"l":26.53,"n":110,"o":26.54,"t":"2026-10-22T13:45:00Z","v":6176,"vw":26.5469},{"c":26.55,"h":26.64,"l":26.55,"n":134,"o":26.61,"t":"2026-10-22T13:50:00Z","v":8145,"vw":26.609233},{"c":26.5,"h":26.52,"l":26.49,"n":20,"o":26.52,"t":"2026-10-22T13:55:00Z","v":845,"vw":26.5},{"c":26.44,"h":26.44,"l":26.42,"n":8,"o":26.44,"t":"2026-10-22T14:00:00Z","v":312,"vw":26.433333},{"c":26.35,"h":26.41,"l":26.335,"n":97,"o":26.39,"t":"2026-10-22T14:05:00Z","v":2605,"vw":26.363823},{"c":26.39,"h":26.42,"l":26.38,"n":40,"o":26.38,"t":"2026-10-22T14:10:00Z","v":2047,"vw":26.39875},{"c":26.43,"h":26.43,"l":26.38,"n":35,"o":26.39,"t":"2026-10-22T14:15:00Z","v":1999,"vw":26.410333},{"c":26.33,"h":26.38,"l":26.32,"n":76,"o":26.37,"t":"2026-10-22T14:20:00Z","v":3833,"vw":26.346429},{"c":26.35,"h":26.37,"l":26.35,"n":38,"o":26.37,"t":"2026-10-22T14:25:00Z","v":1385,"vw":26.358944},{"c":26.2,"h":26.36,"l":26.2,"n":65,"o":26.36,"t":"2026-10-22T14:30:00Z","v":3771,"vw":26.291326},{"c":26.22,"h":26.22,"l":26.17,"n":78,"o":26.19,"t":"2026-10-22T14:35:00Z","v":4796,"vw":26.199757},{"c":26.26,"h":26.27,"l":26.21,"n":94,"o":26.23,"t":"2026-10-22T14:40:00Z","v":4663,"vw":26.2368},{"c":26.33,"h":26.33,"l":26.26,"n":56,"o":26.26,"t":"2026-10-22T14:45:00Z","v":2124,"vw":26.303846},{"c":26.39,"h":26.4,"l":26.33,"n":144,"o":26.34,"t":"2026-10-22T14:50:00Z","v":8953,"vw":26.352016},{"c":26.43,"h":26.43,"l":26.395,"n":64,"o":26.4,"t":"2026-10-22T14:55:00Z","v":4869,"vw":26.411862},{"c":26.44,"h":26.455,"l":26.415,"n":77,"o":26.45,"t":"2026-10-22T15:00:00Z","v":5136,"vw":26.440024},{"c":26.465,"h":26.48,"l":26.41,"n":102,"o":26.46,"t":"2026-10-22T15:05:00Z","v":5296,"vw":26.449276},{"c":26.47,"h":26.52,"l":26.47,"n":94,"o":26.48,"t":"2026-10-22T15:10:00Z","v":4022,"vw":26.50513},{"c":26.46,"h":26.49,"l":26.45,"n":59,"o":26.475,"t":"2026-10-22T15:15:00Z","v":2491,"vw":26.46782},{"c":26.48,"h":26.51,"l":26.46,"n":115,"o":26.47,"t":"2026-10-22T15:20:00Z","v":5808,"vw":26.485754},{"c":26.505,"h":26.54,"l":26.48,"n":266,"o":26.48,"t":"2026-10-22T15:25:00Z","v":16257,"vw":26.497138},{"c":26.56,"h":26.585,"l":26.49,"n":220,"o":26.51,"t":"2026-10-22T15:30:00Z","v":6044,"vw":26.524167},{"c":26.55,"h":26.55,"l":26.53,"n":49,"o":26.53,"t":"2026-10-22T15:35:00Z","v":1700,"vw":26.543695},{"c":26.55,"h":26.56,"l":26.525,"n":45,"o":26.56,"t":"2026-10-22T15:40:00Z","v":1822,"vw":26.53303},{"c":26.59,"h":26.6,"l":26.57,"n":38,"o":26.57,"t":"2026-10-22T15:45:00Z","v":1191,"vw":26.588886},{"c":26.58,"h":26.58,"l":26.58,"n":9,"o":26.58,"t":"2026-10-22T15:50:00Z","v":248,"vw":26.58},{"c":26.6,"h":26.6,"l":26.59,"n":12,"o":26.59,"t":"2026-10-22T15:55:00Z","v":266,"vw":26.595},{"c":26.595,"h":26.595,"l":26.595,"n":12,"o":26.595,"t":"2026-10-22T16:00:00Z","v":304,"vw":26.595},{"c":26.5601,"h":26.58,"l":26.5601,"n":26,"o":26.57,"t":"2026-10-22T16:05:00Z","v":1844,"vw":26.565896},{"c":26.53,"h":26.62,"l":26.53,"n":114,"o":26.62,"t":"2026-10-22T16:10:00Z","v":3281,"vw":26.593333},{"c":26.55,"h":26.58,"l":26.55,"n":34,"o":26.55,"t":"2026-10-22T16:15:00Z","v":1305,"vw":26.56375},{"c":26.58,"h":26.59,"l":26.5431,"n":21,"o":26.59,"t":"2026-10-22T16:20:00Z","v":1304,"vw":26.570213},{"c":26.59,"h":26.59,"l":26.575,"n":5,"o":26.575,"t":"2026-10-22T16:25:00Z","v":206,"vw":26.5825},{"c":26.57,"h":26.61,"l":26.57,"n":21,"o":26.6,"t":"2026-10-22T16:30:00Z","v":1589,"vw":26.584145},{"c":26.545,"h":26.565,"l":26.545,"n":27,"o":26.565,"t":"2026-10-22T16:35:00Z","v":852,"vw":26.554339},{"c":26.51,"h":26.52,"l":26.51,"n":15,"o":26.52,"t":"2026-10-22T16:40:00Z","v":471,"vw":26.516667},{"c":26.47,"h":26.51,"l":26.47,"n":17,"o":26.51,"t":"2026-10-22T16:45:00Z","v":763,"vw":26.478},{"c":26.52,"h":26.52,"l":26.49,"n":18,"o":26.49,"t":"2026-10-22T16:50:00Z","v":617,"vw":26.503333},{"c":26.54,"h":26.54,"l":26.505,"n":23,"o":26.505,"t":"2026-10-22T16:55:00Z","v":801,"vw":26.517877},{"c":26.49,"h":26.54,"l":26.49,"n":44,"o":26.54,"t":"2026-10-22T17:00:00Z","v":1639,"vw":26.506667},{"c":26.51,"h":26.51,"l":26.48,"n":68,"o":26.48,"t":"2026-10-22T17:05:00Z","v":1884,"vw":26.489464},{"c":26.52,"h":26.52,"l":26.52,"n":54,"o":26.52,"t":"2026-10-22T17:15:00Z","v":1003,"vw":26.52},{"c":26.5,"h":26.52,"l":26.49,"n":39,"o":26.52,"t":"2026-10-22T17:20:00Z","v":2493,"vw":26.502174},{"c":26.5,"h":26.5,"l":26.5,"n":34,"o":26.5,"t":"2026-10-22T17:25:00Z","v":5444,"vw":26.5},{"c":26.52,"h":26.52,"l":26.5,"n":17,"o":26.5,"t":"2026-10-22T17:30:00Z","v":323,"vw":26.51},{"c":26.55,"h":26.57,"l":26.55,"n":26,"o":26.56,"t":"2026-10-22T17:35:00Z","v":1597,"vw":26.556364},{"c":26.57,"h":26.57,"l":26.57,"n":46,"o":26.57,"t":"2026-10-22T17:40:00Z","v":1138,"vw":26.57},{"c":26.6,"h":26.61,"l":26.6,"n":17,"o":26.61,"t":"2026-10-22T17:45:00Z","v":595,"vw":26.6025},{"c":26.645,"h":26.645,"l":26.62,"n":82,"o":26.63,"t":"2026-10-22T17:50:00Z","v":2408,"vw":26.64},{"c":26.67,"h":26.67,"l":26.655,"n":13,"o":26.67,"t":"2026-10-22T17:55:00Z","v":481,"vw":26.6625},{"c":26.665,"h":26.69,"l":26.665,"n":113,"o":26.67,"t":"2026-10-22T18:00:00Z","v":2476,"vw":26.675784},{"c":26.68,"h":26.68,"l":26.67,"n":59,"o":26.68,"t":"2026-10-22T18:05:00Z","v":1678,"vw":26.677987},{"c":26.665,"h":26.69,"l":26.665,"n":60,"o":26.69,"t":"2026-10-22T18:10:00Z","v":1662,"vw":26.675136},{"c":26.7,"h":26.7,"l":26.68,"n":18,"o":26.68,"t":"2026-10-22T18:15:00Z","v":406,"vw":26.693333},{"c":26.68,"h":26.705,"l":26.68,"n":46,"o":26.705,"t":"2026-10-22T18:20:00Z","v":1535,"vw":26.689286},{"c":26.63,"h":26.65,"l":26.63,"n":65,"o":26.65,"t":"2026-10-22T18:30:00Z","v":1333,"vw":26.639375},{"c":26.61,"h":26.61,"l":26.61,"n":16,"o":26.61,"t":"2026-10-22T18:35:00Z","v":274,"vw":26.61},{"c":26.62,"h":26.62,"l":26.62,"n":6,"o":26.62,"t":"2026-10-22T18:45:00Z","v":205,"vw":26.62},{"c":26.64,"h":26.64,"l":26.64,"n":3,"o":26.64,"t":"2026-10-22T18:50:00Z","v":111,"vw":26.64},{"c":26.64,"h":26.64,"l":26.64,"n":36,"o":26.64,"t":"2026-10-22T18:55:00Z","v":1031,"vw":26.64},{"c":26.69,"h":26.7,"l":26.66,"n":74,"o":26.66,"t":"2026-10-22T19:00:00Z","v":2012,"vw":26.67401},{"c":26.74,"h":26.76,"l":26.71,"n":119,"o":26.71,"t":"2026-10-22T19:05:00Z","v":3903,"vw":26.734828},{"c":26.748,"h":26.7599,"l":26.748,"n":29,"o":26.7599,"t":"2026-10-22T19:10:00Z","v":568,"vw":26.754428},{"c":26.75,"h":26.78,"l":26.75,"n":129,"o":26.78,"t":"2026-10-22T19:15:00Z","v":3493,"vw":26.767459},{"c":26.765,"h":26.765,"l":26.76,"n":45,"o":26.76,"t":"2026-10-22T19:20:00Z","v":1188,"vw":26.762494},{"c":26.765,"h":26.765,"l":26.76,"n":25,"o":26.76,"t":"2026-10-22T19:25:00Z","v":936,"vw":26.761883},{"c":26.8,"h":26.8,"l":26.78,"n":103,"o":26.78,"t":"2026-10-22T19:30:00Z","v":3325,"vw":26.785766},{"c":26.79,"h":26.8,"l":26.79,"n":40,"o":26.79,"t":"2026-10-22T19:35:00Z","v":813,"vw":26.793333},{"c":26.79,"h":26.8,"l":26.765,"n":115,"o":26.79,"t":"2026-10-22T19:40:00Z","v":6597,"vw":26.780989},{"c":26.75,"h":26.78,"l":26.75,"n":123,"o":26.78,"t":"2026-10-22T19:45:00Z","v":5214,"vw":26.764505},{"c":26.75,"h":26.775,"l":26.721,"n":168,"o":26.74,"t":"2026-10-22T19:50:00Z","v":7683,"vw":26.751666},{"c":26.72,"h":26.765,"l":26.71,"n":375,"o":26.76,"t":"2026-10-22T19:55:00Z","v":16491,"vw":26.731404},{"c":26.71,"h":26.71,"l":26.71,"n":15,"o":26.71,"t":"2026-10-22T20:00:00Z","v":32721,"vw":26.71},{"c":27,"h":27,"l":27,"n":74,"o":27,"t":"2026-10-22T20:45:00Z","v":2301,"vw":27},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-22T22:40:00Z","v":400,"vw":26.2}],"history":[{"c":50.44,"h":51.055,"l":50.44,"n":2416,"o":50.81,"t":"2024-10-21T04:00:00Z","v":97263,"vw":50.616575},{"c":50.18,"h":50.29,"l":49.78,"n":3056,"o":50.26,"t":"2024-10-22T04:00:00Z","v":123141,"vw":50.143817},{"c":52.91,"h":53.2,"l":51.69,"n":4103,"o":51.85,"t":"2024-10-23T04:00:00Z","v":188005,"vw":52.644085},{"c":53.38,"h":53.59,"l":53.335,"n":3657,"o":53.56,"t":"2024-10-24T04:00:00Z","v":218026,"vw":53.494186},{"c":53.06,"h":53.64,"l":53,"n":2630,"o":53.54,"t":"2024-10-25T04:00:00Z","v":164719,"vw":53.440417},{"c":53.85,"h":54.3,"l":53.69,"n":3585,"o":53.83,"t":"2024-10-28T04:00:00Z","v":128040,"vw":53.920362},{"c":54.33,"h":54.45,"l":53.9953,"n":2908,"o":54.11,"t":"2024-10-29T04:00:00Z","v":101388,"vw":54.262786},{"c":53.29,"h":53.87,"l":53.26,"n":2765,"o":53.44,"t":"2024-10-30T04:00:00Z","v":86366,"vw":53.457461},{"c":52.49,"h":53.14,"l":52.14,"n":2956,"o":53.14,"t":"2024-10-31T04:00:00Z","v":119289,"vw":52.512178},{"c":53.24,"h":53.59,"l":53,"n":3379,"o":53.11,"t":"2024-11-01T04:00:00Z","v":133479,"vw":53.305136},{"c":53.6,"h":54.17,"l":53.48,"n":2366,"o":54.01,"t":"2024-11-04T05:00:00Z","v":85358,"vw":53.755282},{"c":54.43,"h":54.65,"l":54.17,"n":2907,"o":54.2,"t":"2024-11-05T05:00:00Z","v":107469,"vw":54.400363},{"c":55.34,"h":55.63,"l":54.88,"n":3592,"o":55.46,"t":"2024-11-06T05:00:00Z","v":138686,"vw":55.288656},{"c":55.64,"h":55.74,"l":55.27,"n":3368,"o":55.67,"t":"2024-11-07T05:00:00Z","v":109044,"vw":55.550536},{"c":54.55,"h":54.83,"l":54.4,"n":3485,"o":54.63,"t":"2024-11-08T05:00:00Z","v":178364,"vw":54.608145},{"c":54.34,"h":54.87,"l":54.32,"n":2833,"o":54.82,"t":"2024-11-11T05:00:00Z","v":126228,"vw":54.52911},{"c":52.75,"h":53.66,"l":52.49,"n":3669,"o":53.58,"t":"2024-11-12T05:00:00Z","v":148248,"vw":52.957367},{"c":52.16,"h":52.48,"l":52.0699,"n":3057,"o":52.34,"t":"2024-11-13T05:00:00Z","v":111895,"vw":52.231927},{"c":52.84,"h":53.36,"l":52.76,"n":3521,"o":52.83,"t":"2024-11-14T05:00:00Z","v":140850,"vw":53.048841},{"c":51.45,"h":53.06,"l":50.82,"n":5897,"o":53.02,"t":"2024-11-15T05:00:00Z","v":344068,"vw":51.522301},{"c":51.61,"h":51.83,"l":51.23,"n":3500,"o":51.28,"t":"2024-11-18T05:00:00Z","v":155256,"vw":51.576105},{"c":51.59,"h":51.65,"l":51.11,"n":2745,"o":51.18,"t":"2024-11-19T05:00:00Z","v":116993,"vw":51.459563},{"c":51.41,"h":51.41,"l":50.98,"n":2660,"o":51.25,"t":"2024-11-20T05:00:00Z","v":95514,"vw":51.185863},{"c":51.48,"h":51.5999,"l":51.14,"n":3730,"o":51.29,"t":"2024-11-21T05:00:00Z","v":133384,"vw":51.399124},{"c":52.37,"h":52.425,"l":51.8,"n":3573,"o":51.8,"t":"2024-11-22T05:00:00Z","v":110282,"vw":52.201783},{"c":53.2,"h":53.25,"l":52.72,"n":3604,"o":52.73,"t":"2024-11-25T05:00:00Z","v":134236,"vw":53.050973},{"c":53.77,"h":53.87,"l":53.11,"n":3400,"o":53.48,"t":"2024-11-26T05:00:00Z","v":257669,"vw":53.488472},{"c":53.71,"h":54,"l":53.34,"n":3791,"o":53.46,"t":"2024-11-27T05:00:00Z","v":433628,"vw":53.713632},{"c":54.67,"h":55.12,"l":54.18,"n":3440,"o":54.32,"t":"2024-11-29T05:00:00Z","v":173644,"vw":54.498527},{"c":54.81,"h":54.8292,"l":54.35,"n":3937,"o":54.77,"t":"2024-12-02T05:00:00Z","v":178960,"vw":54.6527},{"c":54.96,"h":55.1,"l":54.705,"n":3867,"o":55.1,"t":"2024-12-03T05:00:00Z","v":197297,"vw":54.940372},{"c":54.59,"h":54.94,"l":54.45,"n":3211,"o":54.6,"t":"2024-12-04T05:00:00Z","v":131090,"vw":54.617748},{"c":54.6,"h":54.84,"l":54.43,"n":2898,"o":54.44,"t":"2024-12-05T05:00:00Z","v":108960,"vw":54.646471},{"c":55.15,"h":55.27,"l":54.84,"n":3029,"o":55.19,"t":"2024-12-06T05:00:00Z","v":124950,"vw":55.055802},{"c":56.55,"h":57.37,"l":56.41,"n":4786,"o":57.37,"t":"2024-12-09T05:00:00Z","v":239450,"vw":56.879533},{"c":55.8,"h":56.1876,"l":55.75,"n":2817,"o":56.07,"t":"2024-12-10T05:00:00Z","v":131909,"vw":55.903168},{"c":56.37,"h":56.39,"l":55.81,"n":4913,"o":56.06,"t":"2024-12-11T05:00:00Z","v":313519,"vw":56.108506},{"c":56,"h":56.59,"l":56,"n":2831,"o":56.35,"t":"2024-12-12T05:00:00Z","v":89766,"vw":56.187974},{"c":55.98,"h":56.36,"l":55.75,"n":5858,"o":56.24,"t":"2024-12-13T05:00:00Z","v":198660,"vw":56.024395},{"c":55.59,"h":55.9,"l":55.48,"n":4443,"o":55.57,"t":"2024-12-16T05:00:00Z","v":109049,"vw":55.671231},{"c":54.25,"h":54.84,"l":54.06,"n":3860,"o":54.78,"t":"2024-12-17T05:00:00Z","v":121507,"vw":54.395494},{"c":52.78,"h":54.23,"l":52.69,"n":3220,"o":54.11,"t":"2024-12-18T05:00:00Z","v":96010,"vw":53.657407},{"c":52.58,"h":53.15,"l":52.58,"n":2844,"o":52.95,"t":"2024-12-19T05:00:00Z","v":113848,"vw":52.803698},{"c":52.29,"h":52.685,"l":52,"n":3393,"o":52,"t":"2024-12-20T05:00:00Z","v":249333,"vw":52.435696},{"c":52.07,"h":52.08,"l":51.67,"n":3013,"o":51.87,"t":"2024-12-23T05:00:00Z","v":200272,"vw":52.001983},{"c":52.13,"h":52.29,"l":51.93,"n":1508,"o":52.13,"t":"2024-12-24T05:00:00Z","v":39478,"vw":52.120004},{"c":52.07,"h":52.2545,"l":51.94,"n":2086,"o":51.94,"t":"2024-12-26T05:00:00Z","v":72929,"vw":52.112261},{"c":52.04,"h":52.26,"l":51.755,"n":2677,"o":52.1,"t":"2024-12-27T05:00:00Z","v":103762,"vw":52.048201},{"c":51.36,"h":51.65,"l":51.23,"n":2899,"o":51.65,"t":"2024-12-30T05:00:00Z","v":121247,"vw":51.445832},{"c":51.4,"h":52.01,"l":51.05,"n":2105,"o":51.72,"t":"2024-12-31T05:00:00Z","v":71333,"vw":51.488732},{"c":51.07,"h":51.74,"l":50.965,"n":2807,"o":51.68,"t":"2025-01-02T05:00:00Z","v":84760,"vw":51.272043},{"c":50.4,"h":51.22,"l":50.34,"n":3761,"o":51.15,"t":"2025-01-03T05:00:00Z","v":156972,"vw":50.548951},{"c":49.09,"h":49.54,"l":48.86,"n":3963,"o":49.11,"t":"2025-01-06T05:00:00Z","v":294711,"vw":49.162212},{"c":46.6,"h":48.09,"l":46.495,"n":9364,"o":47.8,"t":"2025-01-07T05:00:00Z","v":618457,"vw":47.102369},{"c":45.91,"h":46.235,"l":45.81,"n":6390,"o":46.09,"t":"2025-01-08T05:00:00Z","v":352162,"vw":46.011088},{"c":43.97,"h":44.97,"l":43.94,"n":4956,"o":44.96,"t":"2025-01-10T05:00:00Z","v":211952,"vw":44.323536},{"c":43.83,"h":44.16,"l":43.64,"n":5102,"o":43.8,"t":"2025-01-13T05:00:00Z","v":255561,"vw":43.867195},{"c":43.97,"h":44.23,"l":43.66,"n":5936,"o":43.99,"t":"2025-01-14T05:00:00Z","v":347094,"vw":43.991406},{"c":44.47,"h":44.8,"l":44.2,"n":4697,"o":44.72,"t":"2025-01-15T05:00:00Z","v":261215,"vw":44.533029},{"c":44.63,"h":44.74,"l":44.11,"n":4178,"o":44.15,"t":"2025-01-16T05:00:00Z","v":175588,"vw":44.551624},{"c":45.11,"h":45.75,"l":45,"n":4855,"o":45.38,"t":"2025-01-17T05:00:00Z","v":238744,"vw":45.333093},{"c":45.64,"h":45.865,"l":45.37,"n":5275,"o":45.74,"t":"2025-01-21T05:00:00Z","v":221441,"vw":45.586461},{"c":45.15,"h":45.89,"l":45.07,"n":4707,"o":45.89,"t":"2025-01-22T05:00:00Z","v":257833,"vw":45.297165},{"c":44.66,"h":44.95,"l":44.58,"n":3827,"o":44.85,"t":"2025-01-23T05:00:00Z","v":168017,"vw":44.733865},{"c":45.93,"h":46.23,"l":45.56,"n":5476,"o":45.77,"t":"2025-01-24T05:00:00Z","v":270602,"vw":45.936373},{"c":46.53,"h":46.53,"l":45.87,"n":4612,"o":45.91,"t":"2025-01-27T05:00:00Z","v":248561,"vw":46.222072},{"c":46.79,"h":47.16,"l":46.46,"n":5172,"o":46.94,"t":"2025-01-28T05:00:00Z","v":267107,"vw":46.792676},{"c":46.81,"h":47.13,"l":46.535,"n":5660,"o":46.71,"t":"2025-01-29T05:00:00Z","v":226476,"vw":46.870373},{"c":48.31,"h":48.6101,"l":47.88,"n":5906,"o":48.05,"t":"2025-01-30T05:00:00Z","v":243148,"vw":48.271157},{"c":47.48,"h":48.11,"l":47.39,"n":4609,"o":47.84,"t":"2025-01-31T05:00:00Z","v":177531,"vw":47.772366},{"c":47.4,"h":47.745,"l":47.04,"n":4193,"o":47.07,"t":"2025-02-03T05:00:00Z","v":168736,"vw":47.375835},{"c":47.83,"h":47.935,"l":47.42,"n":3290,"o":47.44,"t":"2025-02-04T05:00:00Z","v":128232,"vw":47.747835},{"c":48.85,"h":48.85,"l":48.11,"n":3430,"o":48.31,"t":"2025-02-05T05:00:00Z","v":154315,"vw":48.567369},{"c":48.77,"h":49.02,"l":48.595,"n":2836,"o":48.68,"t":"2025-02-06T05:00:00Z","v":122931,"vw":48.781916},{"c":48.64,"h":48.96,"l":48.38,"n":3237,"o":48.96,"t":"2025-02-07T05:00:00Z","v":126311,"vw":48.624628},{"c":48.87,"h":48.89,"l":48.52,"n":2674,"o":48.73,"t":"2025-02-10T05:00:00Z","v":87175,"vw":48.779777},{"c":48.96,"h":48.98,"l":48.55,"n":2352,"o":48.56,"t":"2025-02-11T05:00:00Z","v":74266,"vw":48.772637},{"c":48.44,"h":48.51,"l":47.9005,"n":3300,"o":48.18,"t":"2025-02-12T05:00:00Z","v":100504,"vw":48.314956},{"c":48.86,"h":48.89,"l":48.505,"n":2832,"o":48.71,"t":"2025-02-13T05:00:00Z","v":110359,"vw":48.749545},{"c":48.27,"h":49.12,"l":48.27,"n":3437,"o":48.84,"t":"2025-02-14T05:00:00Z","v":148569,"vw":48.561556},{"c":48.95,"h":48.95,"l":48.56,"n":3433,"o":48.88,"t":"2025-02-18T05:00:00Z","v":135051,"vw":48.781964},{"c":48.17,"h":48.42,"l":47.92,"n":3321,"o":48.07,"t":"2025-02-19T05:00:00Z","v":112961,"vw":48.100083},{"c":47.62,"h":48.26,"l":47.3,"n":2932,"o":48.03,"t":"2025-02-20T05:00:00Z","v":110980,"vw":47.670089},{"c":47.47,"h":47.76,"l":47.24,"n":2659,"o":47.71,"t":"2025-02-21T05:00:00Z","v":88812,"vw":47.518529},{"c":48.22,"h":48.36,"l":47.62,"n":4480,"o":47.81,"t":"2025-02-24T05:00:00Z","v":182040,"vw":48.093281},{"c":48.46,"h":48.579,"l":47.89,"n":3998,"o":48.29,"t":"2025-02-25T05:00:00Z","v":187011,"vw":48.320298},{"c":48.55,"h":49.0499,"l":48.34,"n":3797,"o":48.34,"t":"2025-02-26T05:00:00Z","v":140019,"vw":48.72629},{"c":41.06,"h":41.3,"l":40.4767,"n":8340,"o":40.86,"t":"2025-02-27T05:00:00Z","v":505419,"vw":40.982152},{"c":40.56,"h":40.9232,"l":40.14,"n":6152,"o":40.53,"t":"2025-02-28T05:00:00Z","v":1024009,"vw":40.470513},{"c":39.96,"h":40.95,"l":39.785,"n":6758,"o":40.92,"t":"2025-03-03T05:00:00Z","v":1023103,"vw":40.374474},{"c":39.22,"h":39.99,"l":39.015,"n":5841,"o":39.3,"t":"2025-03-04T05:00:00Z","v":288011,"vw":39.495125},{"c":39.65,"h":39.77,"l":38.895,"n":4678,"o":38.99,"t":"2025-03-05T05:00:00Z","v":306259,"vw":39.399581},{"c":40.34,"h":40.85,"l":40.06,"n":6265,"o":40.25,"t":"2025-03-06T05:00:00Z","v":247011,"vw":40.422948},{"c":41.63,"h":41.63,"l":40.05,"n":6594,"o":40.91,"t":"2025-03-07T05:00:00Z","v":427206,"vw":40.994142},{"c":41.26,"h":41.87,"l":40.86,"n":4768,"o":41.52,"t":"2025-03-10T04:00:00Z","v":282933,"vw":41.287963},{"c":40.89,"h":41.32,"l":40.42,"n":5168,"o":41.31,"t":"2025-03-11T04:00:00Z","v":304786,"vw":40.804366},{"c":40.83,"h":41.136,"l":40.695,"n":3774,"o":41.07,"t":"2025-03-12T04:00:00Z","v":210291,"vw":40.879242},{"c":40.56,"h":41.09,"l":40.464,"n":4131,"o":40.97,"t":"2025-03-13T04:00:00Z","v":229694,"vw":40.726105},{"c":39.89,"h":40.33,"l":39.18,"n":6564,"o":40.32,"t":"2025-03-14T04:00:00Z","v":450453,"vw":39.806373},{"c":40.32,"h":40.47,"l":39.965,"n":5094,"o":40.14,"t":"2025-03-17T04:00:00Z","v":317615,"vw":40.249888},{"c":40.42,"h":40.48,"l":40.16,"n":3660,"o":40.31,"t":"2025-03-18T04:00:00Z","v":197966,"vw":40.361839},{"c":40.32,"h":40.54,"l":39.85,"n":4639,"o":40.28,"t":"2025-03-19T04:00:00Z","v":569959,"vw":40.068937},{"c":40.76,"h":41.005,"l":40.54,"n":3704,"o":40.54,"t":"2025-03-20T04:00:00Z","v":160763,"vw":40.787402},{"c":40.36,"h":40.635,"l":40.27,"n":5219,"o":40.35,"t":"2025-03-21T04:00:00Z","v":211955,"vw":40.426159},{"c":39.64,"h":40.35,"l":39.45,"n":6141,"o":39.98,"t":"2025-03-24T04:00:00Z","v":304267,"vw":39.774761},{"c":39.89,"h":40.11,"l":39.68,"n":5129,"o":40.1,"t":"2025-03-25T04:00:00Z","v":273906,"vw":39.8548},{"c":39.29,"h":39.61,"l":39.225,"n":3552,"o":39.48,"t":"2025-03-26T04:00:00Z","v":182911,"vw":39.409656},{"c":38.86,"h":39.35,"l":38.86,"n":4759,"o":39.27,"t":"2025-03-27T04:00:00Z","v":234969,"vw":38.992345},{"c":38.43,"h":38.81,"l":38.25,"n":6146,"o":38.7,"t":"2025-03-28T04:00:00Z","v":315106,"vw":38.509655},{"c":37.96,"h":38.04,"l":37.325,"n":5990,"o":37.45,"t":"2025-03-31T04:00:00Z","v":429618,"vw":37.644703},{"c":36.22,"h":36.325,"l":34.62,"n":10459,"o":35.55,"t":"2025-04-01T04:00:00Z","v":768657,"vw":35.925886},{"c":37.53,"h":37.585,"l":36.885,"n":6234,"o":36.98,"t":"2025-04-02T04:00:00Z","v":602484,"vw":37.316843},{"c":36.69,"h":37.57,"l":36.68,"n":8044,"o":37.55,"t":"2025-04-03T04:00:00Z","v":811096,"vw":37.13073},{"c":34.68,"h":35.66,"l":34.68,"n":8411,"o":35.47,"t":"2025-04-04T04:00:00Z","v":366236,"vw":35.106075},{"c":33.18,"h":34.5751,"l":32.54,"n":12367,"o":32.95,"t":"2025-04-07T04:00:00Z","v":705983,"vw":33.255797},{"c":32.03,"h":33.64,"l":31.69,"n":9375,"o":33.42,"t":"2025-04-08T04:00:00Z","v":454511,"vw":32.713838},{"c":34.7,"h":34.8574,"l":31.52,"n":11008,"o":31.58,"t":"2025-04-09T04:00:00Z","v":638633,"vw":32.81742},{"c":34.07,"h":34.42,"l":33.38,"n":8197,"o":34.33,"t":"2025-04-10T04:00:00Z","v":472021,"vw":34.021873},{"c":35.29,"h":35.35,"l":34.5,"n":5828,"o":34.62,"t":"2025-04-11T04:00:00Z","v":382100,"vw":34.975271},{"c":36.33,"h":36.64,"l":35.88,"n":5427,"o":36.15,"t":"2025-04-14T04:00:00Z","v":362280,"vw":36.283816},{"c":36.43,"h":36.75,"l":36.33,"n":4782,"o":36.56,"t":"2025-04-15T04:00:00Z","v":277003,"vw":36.529398},{"c":35.46,"h":36,"l":35.25,"n":4177,"o":35.66,"t":"2025-04-16T04:00:00Z","v":224463,"vw":35.605705},{"c":35.66,"h":35.9485,"l":35.45,"n":4738,"o":35.64,"t":"2025-04-17T04:00:00Z","v":300541,"vw":35.66326},{"c":35.18,"h":35.59,"l":34.8425,"n":4463,"o":35.38,"t":"2025-04-21T04:00:00Z","v":592870,"vw":35.110817},{"c":36.04,"h":36.32,"l":35.56,"n":4161,"o":35.56,"t":"2025-04-22T04:00:00Z","v":280822,"vw":36.026546},{"c":36.46,"h":37.19,"l":36.3239,"n":4103,"o":36.78,"t":"2025-04-23T04:00:00Z","v":245087,"vw":36.616906},{"c":37.51,"h":37.54,"l":36.83,"n":3666,"o":36.88,"t":"2025-04-24T04:00:00Z","v":231490,"vw":37.293047},{"c":37.08,"h":37.19,"l":36.724,"n":3371,"o":36.88,"t":"2025-04-25T04:00:00Z","v":210292,"vw":36.995032},{"c":37.66,"h":37.85,"l":37.37,"n":5215,"o":37.52,"t":"2025-04-28T04:00:00Z","v":258294,"vw":37.627},{"c":38.24,"h":38.36,"l":37.83,"n":3394,"o":38.04,"t":"2025-04-29T04:00:00Z","v":183878,"vw":38.135256},{"c":38.56,"h":38.63,"l":37.99,"n":4214,"o":38.26,"t":"2025-04-30T04:00:00Z","v":848267,"vw":38.30744},{"c":38.28,"h":38.89,"l":38.22,"n":4796,"o":38.66,"t":"2025-05-01T04:00:00Z","v":262732,"vw":38.459774},{"c":39.15,"h":39.46,"l":39.06,"n":4049,"o":39.17,"t":"2025-05-02T04:00:00Z","v":288481,"vw":39.236299},{"c":39.14,"h":39.305,"l":38.72,"n":2483,"o":39.08,"t":"2025-05-05T04:00:00Z","v":151178,"vw":39.155891},{"c":38.61,"h":38.82,"l":38.51,"n":4614,"o":38.64,"t":"2025-05-06T04:00:00Z","v":303750,"vw":38.69077},{"c":38.76,"h":38.85,"l":38.46,"n":3263,"o":38.55,"t":"2025-05-07T04:00:00Z","v":243253,"vw":38.683497},{"c":38.88,"h":39.03,"l":38.8093,"n":2934,"o":38.9,"t":"2025-05-08T04:00:00Z","v":273359,"vw":38.940858},{"c":39.37,"h":39.47,"l":39.17,"n":4170,"o":39.22,"t":"2025-05-09T04:00:00Z","v":203406,"vw":39.335021},{"c":40.14,"h":40.37,"l":39.86,"n":4228,"o":40.16,"t":"2025-05-12T04:00:00Z","v":253143,"vw":40.09495},{"c":40.51,"h":40.625,"l":40.06,"n":4666,"o":40.33,"t":"2025-05-13T04:00:00Z","v":273527,"vw":40.461911},{"c":40.3,"h":40.79,"l":40.2201,"n":5674,"o":40.78,"t":"2025-05-14T04:00:00Z","v":256662,"vw":40.426005},{"c":40.08,"h":40.1297,"l":39.57,"n":4267,"o":39.7,"t":"2025-05-15T04:00:00Z","v":237628,"vw":39.959732},{"c":39.77,"h":39.855,"l":39.535,"n":4496,"o":39.71,"t":"2025-05-16T04:00:00Z","v":333873,"vw":39.700868},{"c":40.37,"h":40.37,"l":39.63,"n":8651,"o":39.68,"t":"2025-05-19T04:00:00Z","v":590327,"vw":40.100911},{"c":40.5,"h":40.945,"l":40.47,"n":4907,"o":40.64,"t":"2025-05-20T04:00:00Z","v":430206,"vw":40.683357},{"c":39.62,"h":40.43,"l":39.54,"n":5836,"o":40.32,"t":"2025-05-21T04:00:00Z","v":380568,"vw":39.942212},{"c":39.96,"h":40.09,"l":39.45,"n":5924,"o":39.72,"t":"2025-05-22T04:00:00Z","v":309037,"vw":39.826868},{"c":40.12,"h":40.12,"l":39.6,"n":4242,"o":39.65,"t":"2025-05-23T04:00:00Z","v":194060,"vw":39.906401},{"c":40.64,"h":40.71,"l":40.475,"n":3355,"o":40.59,"t":"2025-05-27T04:00:00Z","v":168716,"vw":40.587466},{"c":40.12,"h":40.4144,"l":40.1,"n":3891,"o":40.32,"t":"2025-05-28T04:00:00Z","v":189345,"vw":40.213482},{"c":40.56,"h":40.63,"l":40.31,"n":3536,"o":40.63,"t":"2025-05-29T04:00:00Z","v":158191,"vw":40.523842},{"c":40.41,"h":40.6624,"l":40.1901,"n":3075,"o":40.49,"t":"2025-05-30T04:00:00Z","v":155227,"vw":40.447488},{"c":39.42,"h":39.58,"l":39.28,"n":6166,"o":39.51,"t":"2025-06-02T04:00:00Z","v":290722,"vw":39.419429},{"c":39.6,"h":39.74,"l":39.23,"n":3846,"o":39.4,"t":"2025-06-03T04:00:00Z","v":232173,"vw":39.491762},{"c":39.12,"h":39.65,"l":39.12,"n":5042,"o":39.31,"t":"2025-06-04T04:00:00Z","v":287709,"vw":39.356683},{"c":39.41,"h":39.58,"l":39.25,"n":4618,"o":39.57,"t":"2025-06-05T04:00:00Z","v":244489,"vw":39.412604},{"c":37.78,"h":37.91,"l":37.61,"n":3874,"o":37.61,"t":"2025-06-06T04:00:00Z","v":187439,"vw":37.749947},{"c":36.68,"h":37.25,"l":36.62,"n":8425,"o":37,"t":"2025-06-09T04:00:00Z","v":438149,"vw":36.830265},{"c":37.4,"h":37.57,"l":36.85,"n":9741,"o":36.98,"t":"2025-06-10T04:00:00Z","v":690768,"vw":37.317039},{"c":37.43,"h":37.92,"l":37.42,"n":5691,"o":37.63,"t":"2025-06-11T04:00:00Z","v":309261,"vw":37.607087},{"c":38.02,"h":38.04,"l":37.77,"n":6809,"o":38.03,"t":"2025-06-12T04:00:00Z","v":436409,"vw":37.915299},{"c":37.13,"h":37.525,"l":37.04,"n":4370,"o":37.39,"t":"2025-06-13T04:00:00Z","v":220470,"vw":37.276173},{"c":36.79,"h":37.549,"l":36.79,"n":5362,"o":37.07,"t":"2025-06-16T04:00:00Z","v":351781,"vw":37.004449},{"c":35.23,"h":36.62,"l":35.23,"n":8735,"o":36.52,"t":"2025-06-17T04:00:00Z","v":516219,"vw":35.745949},{"c":34.74,"h":35.2,"l":34.74,"n":6546,"o":35.03,"t":"2025-06-18T04:00:00Z","v":329940,"vw":34.951086},{"c":35.05,"h":35.35,"l":34.98,"n":5184,"o":35.34,"t":"2025-06-20T04:00:00Z","v":331965,"vw":35.134573},{"c":35.48,"h":35.58,"l":34.81,"n":5217,"o":34.83,"t":"2025-06-23T04:00:00Z","v":410367,"vw":35.376096},{"c":35.47,"h":36.105,"l":35.22,"n":7184,"o":36.09,"t":"2025-06-24T04:00:00Z","v":554458,"vw":35.474452},{"c":34.41,"h":34.56,"l":34.24,"n":5564,"o":34.55,"t":"2025-06-25T04:00:00Z","v":333276,"vw":34.372077},{"c":34.75,"h":34.88,"l":34.62,"n":7220,"o":34.74,"t":"2025-06-26T04:00:00Z","v":417232,"vw":34.767688},{"c":35.15,"h":35.4233,"l":35.03,"n":4394,"o":35.09,"t":"2025-06-27T04:00:00Z","v":293732,"vw":35.18303},{"c":35.01,"h":35.2,"l":34.9,"n":5765,"o":35.06,"t":"2025-06-30T04:00:00Z","v":377471,"vw":35.042016},{"c":35.88,"h":36.1,"l":35.11,"n":6369,"o":35.11,"t":"2025-07-01T04:00:00Z","v":483662,"vw":35.742758},{"c":36.1,"h":36.2,"l":35.57,"n":4109,"o":35.83,"t":"2025-07-02T04:00:00Z","v":190691,"vw":35.957869},{"c":36.37,"h":36.6554,"l":36.355,"n":2744,"o":36.52,"t":"2025-07-03T04:00:00Z","v":116619,"vw":36.459332},{"c":35.21,"h":35.76,"l":35.1,"n":5112,"o":35.51,"t":"2025-07-07T04:00:00Z","v":251575,"vw":35.415315},{"c":35.82,"h":35.95,"l":35.21,"n":6465,"o":35.22,"t":"2025-07-08T04:00:00Z","v":349680,"vw":35.730885},{"c":29.34,"h":30.3908,"l":29.12,"n":30390,"o":29.93,"t":"2025-07-09T04:00:00Z","v":2490019,"vw":29.645602},{"c":29.31,"h":29.65,"l":29.25,"n":13472,"o":29.55,"t":"2025-07-10T04:00:00Z","v":1028360,"vw":29.380991},{"c":27.99,"h":28.56,"l":27.98,"n":12700,"o":28.21,"t":"2025-07-11T04:00:00Z","v":975840,"vw":28.247527},{"c":27.72,"h":28.25,"l":27.7,"n":12695,"o":28.17,"t":"2025-07-14T04:00:00Z","v":842641,"vw":27.8978},{"c":27.91,"h":28.72,"l":27.9,"n":12298,"o":28.56,"t":"2025-07-15T04:00:00Z","v":1203820,"vw":28.213204},{"c":27.91,"h":27.925,"l":27.53,"n":8422,"o":27.79,"t":"2025-07-16T04:00:00Z","v":579292,"vw":27.734589},{"c":27.87,"h":27.91,"l":27.63,"n":6694,"o":27.7,"t":"2025-07-17T04:00:00Z","v":462746,"vw":27.790435},{"c":27.83,"h":28.275,"l":27.775,"n":6567,"o":28.22,"t":"2025-07-18T04:00:00Z","v":494369,"vw":27.983021},{"c":27.97,"h":28.2047,"l":27.66,"n":7262,"o":27.84,"t":"2025-07-21T04:00:00Z","v":562273,"vw":27.934547},{"c":28.82,"h":28.82,"l":28.105,"n":8797,"o":28.11,"t":"2025-07-22T04:00:00Z","v":576817,"vw":28.631237},{"c":29.39,"h":29.42,"l":28.88,"n":6790,"o":29.05,"t":"2025-07-23T04:00:00Z","v":371767,"vw":29.197022},{"c":29.21,"h":29.71,"l":29.21,"n":6414,"o":29.48,"t":"2025-07-24T04:00:00Z","v":452142,"vw":29.398337},{"c":29.27,"h":29.28,"l":28.71,"n":6458,"o":28.86,"t":"2025-07-25T04:00:00Z","v":344603,"vw":29.030915},{"c":28.13,"h":28.72,"l":28.075,"n":7010,"o":28.7,"t":"2025-07-28T04:00:00Z","v":405006,"vw":28.34107},{"c":27.6,"h":27.99,"l":27.545,"n":5315,"o":27.88,"t":"2025-07-29T04:00:00Z","v":291129,"vw":27.67},{"c":26.96,"h":27.47,"l":26.91,"n":6638,"o":27.42,"t":"2025-07-30T04:00:00Z","v":405536,"vw":27.194242},{"c":27.08,"h":27.23,"l":26.86,"n":8202,"o":26.95,"t":"2025-07-31T04:00:00Z","v":552759,"vw":27.052438},{"c":26.78,"h":26.97,"l":26.62,"n":8270,"o":26.93,"t":"2025-08-01T04:00:00Z","v":415828,"vw":26.753145},{"c":26.64,"h":26.715,"l":26.475,"n":6268,"o":26.63,"t":"2025-08-04T04:00:00Z","v":350474,"vw":26.614241},{"c":26.95,"h":26.98,"l":26.72,"n":7046,"o":26.85,"t":"2025-08-05T04:00:00Z","v":460022,"vw":26.848302},{"c":26.79,"h":26.98,"l":26.69,"n":8242,"o":26.83,"t":"2025-08-06T04:00:00Z","v":462596,"vw":26.831413},{"c":26.17,"h":26.675,"l":26,"n":10281,"o":26.12,"t":"2025-08-07T04:00:00Z","v":701496,"vw":26.294142},{"c":24.75,"h":24.98,"l":24.52,"n":11517,"o":24.89,"t":"2025-08-08T04:00:00Z","v":751198,"vw":24.718806},{"c":24.67,"h":24.97,"l":24.49,"n":9614,"o":24.77,"t":"2025-08-11T04:00:00Z","v":654436,"vw":24.718519},{"c":24.55,"h":24.8,"l":24.28,"n":8272,"o":24.36,"t":"2025-08-12T04:00:00Z","v":659293,"vw":24.596079},{"c":25.11,"h":25.14,"l":24.36,"n":11615,"o":24.48,"t":"2025-08-13T04:00:00Z","v":663488,"vw":24.944948},{"c":25.52,"h":25.57,"l":25.04,"n":6272,"o":25.22,"t":"2025-08-14T04:00:00Z","v":372193,"vw":25.310706},{"c":25.46,"h":25.73,"l":25.43,"n":6097,"o":25.47,"t":"2025-08-15T04:00:00Z","v":367524,"vw":25.527911},{"c":25.4,"h":25.75,"l":25.37,"n":9231,"o":25.44,"t":"2025-08-18T04:00:00Z","v":563855,"vw":25.525135},{"c":26.15,"h":26.38,"l":25.95,"n":8525,"o":26,"t":"2025-08-19T04:00:00Z","v":635623,"vw":26.161103},{"c":26.52,"h":26.63,"l":26.34,"n":8381,"o":26.38,"t":"2025-08-20T04:00:00Z","v":493787,"vw":26.478853},{"c":26.4,"h":26.53,"l":26.27,"n":6421,"o":26.36,"t":"2025-08-21T04:00:00Z","v":394291,"vw":26.389769},{"c":27.09,"h":27.23,"l":26.59,"n":7767,"o":26.59,"t":"2025-08-22T04:00:00Z","v":402602,"vw":27.049213},{"c":26.74,"h":27.09,"l":26.74,"n":3944,"o":27.09,"t":"2025-08-25T04:00:00Z","v":256288,"vw":26.923852},{"c":26.31,"h":26.76,"l":26.28,"n":3783,"o":26.76,"t":"2025-08-26T04:00:00Z","v":243450,"vw":26.438379},{"c":26.53,"h":26.59,"l":26.15,"n":4139,"o":26.2,"t":"2025-08-27T04:00:00Z","v":209644,"vw":26.397697},{"c":26.59,"h":26.63,"l":26.42,"n":5589,"o":26.63,"t":"2025-08-28T04:00:00Z","v":310528,"vw":26.552163},{"c":26.54,"h":26.73,"l":26.34,"n":5742,"o":26.49,"t":"2025-08-29T04:00:00Z","v":341371,"vw":26.491875},{"c":26.21,"h":26.47,"l":25.98,"n":6705,"o":26.24,"t":"2025-09-02T04:00:00Z","v":461415,"vw":26.154178},{"c":26.55,"h":26.63,"l":26.28,"n":5072,"o":26.32,"t":"2025-09-03T04:00:00Z","v":326434,"vw":26.498451},{"c":26.81,"h":27.035,"l":26.59,"n":5563,"o":27.02,"t":"2025-09-04T04:00:00Z","v":311831,"vw":26.745572},{"c":27,"h":27.39,"l":26.81,"n":6202,"o":26.81,"t":"2025-09-05T04:00:00Z","v":296675,"vw":27.035896},{"c":27.2,"h":27.31,"l":26.92,"n":5708,"o":27.12,"t":"2025-09-08T04:00:00Z","v":422848,"vw":27.174547},{"c":27.29,"h":27.5,"l":27.19,"n":4323,"o":27.41,"t":"2025-09-09T04:00:00Z","v":183161,"vw":27.29688},{"c":26.87,"h":27.32,"l":26.79,"n":5420,"o":27.24,"t":"2025-09-10T04:00:00Z","v":302040,"vw":26.984146},{"c":27.21,"h":27.21,"l":26.697,"n":7047,"o":26.9,"t":"2025-09-11T04:00:00Z","v":387612,"vw":26.984899},{"c":27.16,"h":27.18,"l":26.83,"n":5026,"o":27.08,"t":"2025-09-12T04:00:00Z","v":299474,"vw":27.038358},{"c":26.62,"h":27.23,"l":26.53,"n":11812,"o":27.05,"t":"2025-09-15T04:00:00Z","v":714252,"vw":26.78948},{"c":26.23,"h":26.64,"l":26.025,"n":7701,"o":26.44,"t":"2025-09-16T04:00:00Z","v":380722,"vw":26.260503},{"c":26.23,"h":26.91,"l":26.16,"n":7702,"o":26.39,"t":"2025-09-17T04:00:00Z","v":378354,"vw":26.478337},{"c":25.75,"h":25.97,"l":25.67,"n":6493,"o":25.89,"t":"2025-09-18T04:00:00Z","v":366605,"vw":25.780994},{"c":24.04,"h":24.69,"l":24.015,"n":13435,"o":24.32,"t":"2025-09-19T04:00:00Z","v":903234,"vw":24.28797},{"c":24.32,"h":24.45,"l":24.21,"n":6718,"o":24.36,"t":"2025-09-22T04:00:00Z","v":578176,"vw":24.334689},{"c":24.04,"h":24.62,"l":24.01,"n":6712,"o":24.32,"t":"2025-09-23T04:00:00Z","v":467395,"vw":24.275154},{"c":23.99,"h":24.09,"l":23.77,"n":5841,"o":23.88,"t":"2025-09-24T04:00:00Z","v":372513,"vw":23.996109},{"c":23.63,"h":23.815,"l":23.43,"n":6282,"o":23.81,"t":"2025-09-25T04:00:00Z","v":405701,"vw":23.578036},{"c":24.04,"h":24.14,"l":23.78,"n":5519,"o":23.78,"t":"2025-09-26T04:00:00Z","v":424098,"vw":23.997495},{"c":24.43,"h":24.53,"l":24.14,"n":6642,"o":24.23,"t":"2025-09-29T04:00:00Z","v":483538,"vw":24.395165},{"c":25.05,"h":25.05,"l":24.36,"n":8195,"o":24.4,"t":"2025-09-30T04:00:00Z","v":693384,"vw":24.883255},{"c":24.82,"h":25.4,"l":24.77,"n":8909,"o":25.32,"t":"2025-10-01T04:00:00Z","v":480261,"vw":24.916411},{"c":24.28,"h":24.56,"l":24.1,"n":6046,"o":24.47,"t":"2025-10-02T04:00:00Z","v":309146,"vw":24.272462},{"c":24.89,"h":24.9799,"l":24.38,"n":5877,"o":24.38,"t":"2025-10-03T04:00:00Z","v":514188,"vw":24.808268},{"c":24.8,"h":25.35,"l":24.545,"n":7561,"o":25.16,"t":"2025-10-06T04:00:00Z","v":575418,"vw":24.89839},{"c":24.44,"h":24.86,"l":24.37,"n":6841,"o":24.69,"t":"2025-10-07T04:00:00Z","v":376605,"vw":24.573621},{"c":24.64,"h":24.92,"l":24.59,"n":4974,"o":24.78,"t":"2025-10-08T04:00:00Z","v":311140,"vw":24.688985},{"c":23.52,"h":24.09,"l":23.4,"n":8275,"o":24.08,"t":"2025-10-09T04:00:00Z","v":544175,"vw":23.638828},{"c":22.54,"h":23.29,"l":22.46,"n":8528,"o":23.15,"t":"2025-10-10T04:00:00Z","v":579958,"vw":22.772925},{"c":22.69,"h":22.82,"l":22.42,"n":8798,"o":22.67,"t":"2025-10-13T04:00:00Z","v":513533,"vw":22.64312},{"c":22.9,"h":23.8,"l":22.43,"n":17613,"o":22.43,"t":"2025-10-14T04:00:00Z","v":1462050,"vw":23.025147},{"c":23.8,"h":23.85,"l":23.28,"n":8050,"o":23.28,"t":"2025-10-15T04:00:00Z","v":470870,"vw":23.631929},{"c":24.18,"h":24.26,"l":23.6679,"n":11421,"o":23.97,"t":"2025-10-16T04:00:00Z","v":1018241,"vw":24.037408},{"c":23.45,"h":23.92,"l":23.36,"n":6921,"o":23.78,"t":"2025-10-17T04:00:00Z","v":409042,"vw":23.625284},{"c":23.23,"h":23.5311,"l":23.12,"n":5709,"o":23.13,"t":"2025-10-20T04:00:00Z","v":410544,"vw":23.264945},{"c":23.88,"h":24.01,"l":23.29,"n":6279,"o":23.32,"t":"2025-10-21T04:00:00Z","v":379050,"vw":23.750093},{"c":24.34,"h":24.6,"l":23.95,"n":6363,"o":23.96,"t":"2025-10-22T04:00:00Z","v":330169,"vw":24.325042},{"c":23.91,"h":24.46,"l":23.91,"n":5544,"o":24.36,"t":"2025-10-23T04:00:00Z","v":296810,"vw":24.139367},{"c":23.92,"h":24.14,"l":23.88,"n":5978,"o":24.14,"t":"2025-10-24T04:00:00Z","v":324604,"vw":23.978172},{"c":24.22,"h":24.235,"l":23.95,"n":4748,"o":24.03,"t":"2025-10-27T04:00:00Z","v":351793,"vw":24.104617},{"c":24.07,"h":24.4,"l":24.02,"n":5276,"o":24.2,"t":"2025-10-28T04:00:00Z","v":302653,"vw":24.150689},{"c":23.43,"h":24.08,"l":23.412,"n":6492,"o":24.04,"t":"2025-10-29T04:00:00Z","v":529379,"vw":23.700517},{"c":19.51,"h":20.77,"l":19.35,"n":23086,"o":19.72,"t":"2025-10-30T04:00:00Z","v":1407082,"vw":19.898371},{"c":18.97,"h":19.27,"l":18.72,"n":15383,"o":19.07,"t":"2025-10-31T04:00:00Z","v":844101,"vw":18.949625},{"c":17.98,"h":18.44,"l":17.899,"n":11722,"o":18.44,"t":"2025-11-03T05:00:00Z","v":812099,"vw":18.070116},{"c":17.68,"h":17.87,"l":17.57,"n":10547,"o":17.67,"t":"2025-11-04T05:00:00Z","v":678951,"vw":17.703832},{"c":18.15,"h":18.165,"l":17.47,"n":10904,"o":17.7,"t":"2025-11-05T05:00:00Z","v":871524,"vw":17.916779},{"c":17.62,"h":18.12,"l":17.51,"n":8834,"o":18.01,"t":"2025-11-06T05:00:00Z","v":627011,"vw":17.730655},{"c":18.53,"h":18.53,"l":17.895,"n":9489,"o":17.9,"t":"2025-11-07T05:00:00Z","v":806388,"vw":18.333547},{"c":19.1,"h":19.18,"l":18.605,"n":13821,"o":18.94,"t":"2025-11-10T05:00:00Z","v":966505,"vw":18.885579},{"c":19.9,"h":20.04,"l":19.5308,"n":12878,"o":19.81,"t":"2025-11-11T05:00:00Z","v":824740,"vw":19.840225},{"c":19.49,"h":19.82,"l":19.29,"n":8196,"o":19.74,"t":"2025-11-12T05:00:00Z","v":591632,"vw":19.571358},{"c":18.55,"h":18.89,"l":18.54,"n":10359,"o":18.6,"t":"2025-11-13T05:00:00Z","v":709367,"vw":18.67232},{"c":18.95,"h":19,"l":18.4,"n":9016,"o":18.49,"t":"2025-11-14T05:00:00Z","v":599305,"vw":18.787504},{"c":20.23,"h":21.37,"l":19.81,"n":24788,"o":20.69,"t":"2025-11-17T05:00:00Z","v":2292963,"vw":20.643429},{"c":20.54,"h":20.6999,"l":20.13,"n":10273,"o":20.25,"t":"2025-11-18T05:00:00Z","v":783890,"vw":20.464073},{"c":20.43,"h":20.64,"l":20.32,"n":8311,"o":20.62,"t":"2025-11-19T05:00:00Z","v":557973,"vw":20.462394},{"c":19.09,"h":20.12,"l":19.0096,"n":11726,"o":19.98,"t":"2025-11-20T05:00:00Z","v":880927,"vw":19.517607},{"c":20.15,"h":20.32,"l":19.03,"n":9871,"o":19.3,"t":"2025-11-21T05:00:00Z","v":723153,"vw":19.849701},{"c":19.88,"h":20.18,"l":19.45,"n":11047,"o":20.07,"t":"2025-11-24T05:00:00Z","v":859089,"vw":19.866364},{"c":19.67,"h":20.25,"l":19.57,"n":9844,"o":20.15,"t":"2025-11-25T05:00:00Z","v":892924,"vw":19.82653},{"c":19.59,"h":20.085,"l":19.53,"n":7071,"o":19.85,"t":"2025-11-26T05:00:00Z","v":487356,"vw":19.781552},{"c":20.07,"h":20.1355,"l":19.84,"n":4079,"o":19.9,"t":"2025-11-28T05:00:00Z","v":249729,"vw":19.987358},{"c":19.55,"h":19.9,"l":19.36,"n":11492,"o":19.46,"t":"2025-12-01T05:00:00Z","v":1168617,"vw":19.641082},{"c":18.88,"h":19.46,"l":18.875,"n":7248,"o":19.44,"t":"2025-12-02T05:00:00Z","v":543964,"vw":19.034389},{"c":18.89,"h":19.3299,"l":18.41,"n":12029,"o":18.96,"t":"2025-12-03T05:00:00Z","v":993149,"vw":18.825883},{"c":19.31,"h":19.58,"l":19.29,"n":7162,"o":19.42,"t":"2025-12-04T05:00:00Z","v":481148,"vw":19.401671},{"c":19.33,"h":19.83,"l":19.32,"n":11328,"o":19.6,"t":"2025-12-05T05:00:00Z","v":1289203,"vw":19.528294},{"c":19.86,"h":20.059,"l":19.43,"n":10370,"o":19.5,"t":"2025-12-08T05:00:00Z","v":800521,"vw":19.748296},{"c":21.16,"h":21.26,"l":20.77,"n":11085,"o":20.8,"t":"2025-12-09T05:00:00Z","v":668399,"vw":21.091252},{"c":21.25,"h":21.37,"l":21.03,"n":8113,"o":21.26,"t":"2025-12-10T05:00:00Z","v":494240,"vw":21.181346},{"c":22.1,"h":22.4,"l":21.655,"n":10637,"o":21.71,"t":"2025-12-11T05:00:00Z","v":794854,"vw":22.022458},{"c":22.02,"h":22.26,"l":21.79,"n":8328,"o":22.09,"t":"2025-12-12T05:00:00Z","v":564799,"vw":21.965578},{"c":22.26,"h":22.58,"l":22.17,"n":8364,"o":22.41,"t":"2025-12-15T05:00:00Z","v":573875,"vw":22.343359},{"c":22.08,"h":22.41,"l":21.87,"n":7475,"o":22.36,"t":"2025-12-16T05:00:00Z","v":481822,"vw":22.145607},{"c":22.4,"h":22.77,"l":22.31,"n":8026,"o":22.31,"t":"2025-12-17T05:00:00Z","v":396290,"vw":22.514784},{"c":22.44,"h":22.84,"l":22.36,"n":7101,"o":22.615,"t":"2025-12-18T05:00:00Z","v":388739,"vw":22.554819},{"c":22.26,"h":22.67,"l":22.25,"n":7462,"o":22.54,"t":"2025-12-19T05:00:00Z","v":455143,"vw":22.370087},{"c":22.03,"h":22.27,"l":21.93,"n":6621,"o":22.17,"t":"2025-12-22T05:00:00Z","v":375645,"vw":22.055028},{"c":22.07,"h":22.28,"l":21.929,"n":5450,"o":22.23,"t":"2025-12-23T05:00:00Z","v":366076,"vw":22.093008},{"c":22.17,"h":22.18,"l":22.01,"n":2130,"o":22.07,"t":"2025-12-24T05:00:00Z","v":109606,"vw":22.123991},{"c":22.44,"h":22.45,"l":22.06,"n":4512,"o":22.12,"t":"2025-12-26T05:00:00Z","v":262630,"vw":22.263465},{"c":22.55,"h":22.66,"l":22.21,"n":6989,"o":22.36,"t":"2025-12-29T05:00:00Z","v":514011,"vw":22.400409},{"c":22.91,"h":23.08,"l":22.56,"n":7274,"o":22.58,"t":"2025-12-30T05:00:00Z","v":466358,"vw":22.924338},{"c":22.46,"h":22.935,"l":22.41,"n":6576,"o":22.69,"t":"2025-12-31T05:00:00Z","v":373966,"vw":22.58206},{"c":22.91,"h":23.1281,"l":22.315,"n":6936,"o":22.74,"t":"2026-01-02T05:00:00Z","v":439476,"vw":22.743705},{"c":23.55,"h":23.72,"l":22.65,"n":14391,"o":22.71,"t":"2026-01-05T05:00:00Z","v":1355864,"vw":23.361856},{"c":23.45,"h":23.92,"l":23.28,"n":8650,"o":23.41,"t":"2026-01-06T05:00:00Z","v":495124,"vw":23.512886},{"c":22.72,"h":23.31,"l":22.4,"n":10983,"o":23.2,"t":"2026-01-07T05:00:00Z","v":864418,"vw":22.686526},{"c":22.85,"h":23.09,"l":22.19,"n":8157,"o":22.21,"t":"2026-01-08T05:00:00Z","v":385560,"vw":22.817997},{"c":23.7,"h":23.79,"l":22.875,"n":6365,"o":23.14,"t":"2026-01-09T05:00:00Z","v":318414,"vw":23.441744},{"c":22.1,"h":22.89,"l":21.99,"n":9736,"o":22.87,"t":"2026-01-12T05:00:00Z","v":692762,"vw":22.221979},{"c":22,"h":22.16,"l":21.5,"n":6876,"o":21.96,"t":"2026-01-13T05:00:00Z","v":375379,"vw":21.855789},{"c":21.91,"h":22.145,"l":21.57,"n":7729,"o":21.57,"t":"2026-01-14T05:00:00Z","v":420375,"vw":21.901368},{"c":21.5,"h":21.8,"l":21.45,"n":5742,"o":21.8,"t":"2026-01-15T05:00:00Z","v":366452,"vw":21.567087},{"c":21.22,"h":21.52,"l":21.0866,"n":7424,"o":21.52,"t":"2026-01-16T05:00:00Z","v":433274,"vw":21.214415},{"c":20.63,"h":20.97,"l":20.515,"n":8062,"o":20.84,"t":"2026-01-20T05:00:00Z","v":446378,"vw":20.736915},{"c":20.99,"h":21.24,"l":20.68,"n":7706,"o":20.89,"t":"2026-01-21T05:00:00Z","v":376014,"vw":20.945023},{"c":21.84,"h":22.07,"l":21.2,"n":6523,"o":21.2,"t":"2026-01-22T05:00:00Z","v":354681,"vw":21.801904},{"c":22.04,"h":22.065,"l":21.73,"n":3765,"o":21.85,"t":"2026-01-23T05:00:00Z","v":187692,"vw":21.942728},{"c":22.05,"h":22.415,"l":21.93,"n":5583,"o":22.34,"t":"2026-01-26T05:00:00Z","v":306859,"vw":22.085304},{"c":21.22,"h":22.08,"l":21.145,"n":7844,"o":22,"t":"2026-01-27T05:00:00Z","v":434764,"vw":21.402213},{"c":21.17,"h":21.5535,"l":21.045,"n":7162,"o":21.39,"t":"2026-01-28T05:00:00Z","v":309075,"vw":21.231412},{"c":20.71,"h":20.78,"l":20.32,"n":9887,"o":20.75,"t":"2026-01-29T05:00:00Z","v":575151,"vw":20.558146},{"c":20.88,"h":21.01,"l":20.59,"n":8206,"o":20.81,"t":"2026-01-30T05:00:00Z","v":379945,"vw":20.80222},{"c":20.61,"h":20.765,"l":20.2,"n":8616,"o":20.49,"t":"2026-02-02T05:00:00Z","v":463769,"vw":20.475244},{"c":17.97,"h":18.96,"l":17.79,"n":17228,"o":18.95,"t":"2026-02-03T05:00:00Z","v":1080688,"vw":18.28588},{"c":17.73,"h":18.26,"l":17.42,"n":18855,"o":17.67,"t":"2026-02-04T05:00:00Z","v":1120545,"vw":17.741351},{"c":17.5,"h":17.97,"l":17.25,"n":13502,"o":17.83,"t":"2026-02-05T05:00:00Z","v":833824,"vw":17.55874},{"c":18.48,"h":18.48,"l":17.9,"n":10231,"o":18,"t":"2026-02-06T05:00:00Z","v":686152,"vw":18.183098},{"c":18.66,"h":18.66,"l":17.97,"n":8615,"o":18.46,"t":"2026-02-09T05:00:00Z","v":518947,"vw":18.384633},{"c":19.21,"h":19.3823,"l":18.72,"n":7767,"o":18.82,"t":"2026-02-10T05:00:00Z","v":488337,"vw":19.198977},{"c":18.33,"h":18.86,"l":18.14,"n":9764,"o":18.86,"t":"2026-02-11T05:00:00Z","v":708397,"vw":18.447733},{"c":17.82,"h":18.51,"l":17.5,"n":11638,"o":18.46,"t":"2026-02-12T05:00:00Z","v":659897,"vw":17.890287},{"c":18.76,"h":18.83,"l":18.381,"n":9264,"o":18.56,"t":"2026-02-13T05:00:00Z","v":504758,"vw":18.667333},{"c":17.87,"h":18.32,"l":17.53,"n":12191,"o":18.21,"t":"2026-02-17T05:00:00Z","v":779822,"vw":17.810423},{"c":18.5,"h":18.55,"l":18.16,"n":8922,"o":18.22,"t":"2026-02-18T05:00:00Z","v":616523,"vw":18.37985},{"c":18.79,"h":18.89,"l":18.3,"n":7678,"o":18.34,"t":"2026-02-19T05:00:00Z","v":558087,"vw":18.643504},{"c":18.84,"h":19.16,"l":18.6,"n":9881,"o":18.81,"t":"2026-02-20T05:00:00Z","v":785408,"vw":18.806121},{"c":18.32,"h":18.64,"l":18.04,"n":8598,"o":18.58,"t":"2026-02-23T05:00:00Z","v":776192,"vw":18.278399},{"c":18.46,"h":18.83,"l":18.18,"n":11927,"o":18.39,"t":"2026-02-24T05:00:00Z","v":1169918,"vw":18.483172},{"c":18.73,"h":18.75,"l":18.29,"n":9723,"o":18.55,"t":"2026-02-25T05:00:00Z","v":827295,"vw":18.589214},{"c":18.87,"h":19.935,"l":18.4,"n":15547,"o":18.43,"t":"2026-02-26T05:00:00Z","v":914843,"vw":19.135121},{"c":18.6,"h":18.81,"l":17.52,"n":12256,"o":17.986,"t":"2026-02-27T05:00:00Z","v":767026,"vw":18.344252},{"c":17.11,"h":17.82,"l":16.97,"n":10590,"o":17.74,"t":"2026-03-02T05:00:00Z","v":649043,"vw":17.268381},{"c":16.32,"h":16.5,"l":15.89,"n":9240,"o":16.16,"t":"2026-03-03T05:00:00Z","v":527773,"vw":16.21492},{"c":17.15,"h":17.2027,"l":16.57,"n":8209,"o":16.81,"t":"2026-03-04T05:00:00Z","v":556165,"vw":17.010985},{"c":18.12,"h":18.25,"l":17.77,"n":9465,"o":17.88,"t":"2026-03-05T05:00:00Z","v":616344,"vw":18.039664},{"c":17.77,"h":17.79,"l":17.34,"n":7170,"o":17.6,"t":"2026-03-06T05:00:00Z","v":370109,"vw":17.625547},{"c":17.6,"h":17.64,"l":17.15,"n":9447,"o":17.62,"t":"2026-03-09T04:00:00Z","v":505548,"vw":17.406343},{"c":17.06,"h":17.61,"l":16.89,"n":10431,"o":17.6,"t":"2026-03-10T04:00:00Z","v":551914,"vw":17.142424},{"c":17.09,"h":17.3999,"l":16.96,"n":7134,"o":17.24,"t":"2026-03-11T04:00:00Z","v":502135,"vw":17.134545},{"c":15.71,"h":17.07,"l":15.57,"n":15597,"o":16.69,"t":"2026-03-12T04:00:00Z","v":1487933,"vw":15.93639},{"c":15.68,"h":16,"l":15.6,"n":9482,"o":15.94,"t":"2026-03-13T04:00:00Z","v":784778,"vw":15.72746},{"c":15.83,"h":15.89,"l":15.59,"n":9757,"o":15.75,"t":"2026-03-16T04:00:00Z","v":715409,"vw":15.7623},{"c":15.59,"h":16.15,"l":15.55,"n":8118,"o":15.88,"t":"2026-03-17T04:00:00Z","v":660384,"vw":15.761736},{"c":15.18,"h":15.36,"l":14.91,"n":8392,"o":15.31,"t":"2026-03-18T04:00:00Z","v":586647,"vw":15.130843},{"c":15.15,"h":15.33,"l":14.805,"n":8488,"o":14.81,"t":"2026-03-19T04:00:00Z","v":644275,"vw":15.123652},{"c":15.11,"h":15.35,"l":14.93,"n":8409,"o":15.08,"t":"2026-03-20T04:00:00Z","v":596889,"vw":15.152523},{"c":15.33,"h":15.45,"l":15,"n":7506,"o":15.32,"t":"2026-03-23T04:00:00Z","v":495284,"vw":15.29086},{"c":15.25,"h":15.2698,"l":14.93,"n":13645,"o":15.17,"t":"2026-03-24T04:00:00Z","v":1098337,"vw":15.123349},{"c":15.5,"h":15.67,"l":15.215,"n":16200,"o":15.44,"t":"2026-03-25T04:00:00Z","v":1336262,"vw":15.49859},{"c":15.49,"h":15.87,"l":15.43,"n":15928,"o":15.45,"t":"2026-03-26T04:00:00Z","v":915479,"vw":15.618843},{"c":15.33,"h":15.63,"l":15.31,"n":8303,"o":15.54,"t":"2026-03-27T04:00:00Z","v":491718,"vw":15.418922},{"c":15.49,"h":15.55,"l":15.11,"n":10784,"o":15.11,"t":"2026-03-30T04:00:00Z","v":620096,"vw":15.394351},{"c":15.55,"h":15.71,"l":15.21,"n":16445,"o":15.64,"t":"2026-03-31T04:00:00Z","v":1174568,"vw":15.518023},{"c":16.05,"h":16.08,"l":15.58,"n":10076,"o":15.95,"t":"2026-04-01T04:00:00Z","v":708672,"vw":15.971806},{"c":15.97,"h":16.19,"l":15.62,"n":7556,"o":15.85,"t":"2026-04-02T04:00:00Z","v":1242082,"vw":15.9431},{"c":16.2,"h":16.285,"l":15.97,"n":6541,"o":16.01,"t":"2026-04-06T04:00:00Z","v":318142,"vw":16.194088},{"c":16.59,"h":16.88,"l":16.37,"n":10167,"o":16.88,"t":"2026-04-07T04:00:00Z","v":613516,"vw":16.568947},{"c":16.98,"h":17.58,"l":16.95,"n":8306,"o":17.52,"t":"2026-04-08T04:00:00Z","v":563582,"vw":17.228914},{"c":16.59,"h":16.74,"l":16.13,"n":10843,"o":16.68,"t":"2026-04-09T04:00:00Z","v":871659,"vw":16.406502},{"c":16.74,"h":17.12,"l":16.69,"n":7799,"o":17.09,"t":"2026-04-10T04:00:00Z","v":624322,"vw":16.822173},{"c":17.28,"h":17.395,"l":16.6,"n":8958,"o":16.69,"t":"2026-04-13T04:00:00Z","v":1401345,"vw":17.097855},{"c":17.38,"h":17.88,"l":17.32,"n":8285,"o":17.54,"t":"2026-04-14T04:00:00Z","v":959504,"vw":17.533105},{"c":17.81,"h":17.91,"l":17.26,"n":4752,"o":17.29,"t":"2026-04-15T04:00:00Z","v":304822,"vw":17.757284},{"c":18.1,"h":18.47,"l":18.06,"n":5930,"o":18.37,"t":"2026-04-16T04:00:00Z","v":281285,"vw":18.18372},{"c":18.28,"h":18.76,"l":18.26,"n":7767,"o":18.57,"t":"2026-04-17T04:00:00Z","v":426634,"vw":18.471471},{"c":18.07,"h":18.12,"l":17.9,"n":5086,"o":17.97,"t":"2026-04-20T04:00:00Z","v":297576,"vw":18.007903},{"c":18.04,"h":18.21,"l":17.86,"n":7377,"o":18.04,"t":"2026-04-21T04:00:00Z","v":564693,"vw":18.079098},{"c":17.97,"h":18.19,"l":17.77,"n":6764,"o":17.96,"t":"2026-04-22T04:00:00Z","v":365397,"vw":17.965942},{"c":17.77,"h":17.83,"l":17.35,"n":9866,"o":17.83,"t":"2026-04-23T04:00:00Z","v":536240,"vw":17.639197},{"c":17.66,"h":17.855,"l":17.53,"n":6507,"o":17.65,"t":"2026-04-24T04:00:00Z","v":286216,"vw":17.653475},{"c":17.36,"h":17.83,"l":17.35,"n":8308,"o":17.57,"t":"2026-04-27T04:00:00Z","v":422895,"vw":17.557175},{"c":17.62,"h":17.76,"l":17.36,"n":6031,"o":17.48,"t":"2026-04-28T04:00:00Z","v":262935,"vw":17.560474},{"c":18.13,"h":18.26,"l":17.89,"n":7491,"o":18.24,"t":"2026-04-29T04:00:00Z","v":384267,"vw":18.10544},{"c":18.09,"h":18.26,"l":17.93,"n":6972,"o":17.97,"t":"2026-04-30T04:00:00Z","v":300953,"vw":18.103482},{"c":18.11,"h":18.29,"l":18.03,"n":5386,"o":18.09,"t":"2026-05-01T04:00:00Z","v":325442,"vw":18.13069},{"c":17.82,"h":18.16,"l":17.795,"n":4879,"o":17.87,"t":"2026-05-04T04:00:00Z","v":211922,"vw":17.918312},{"c":18.63,"h":18.85,"l":17.99,"n":13222,"o":18.29,"t":"2026-05-05T04:00:00Z","v":728479,"vw":18.571689},{"c":18.53,"h":18.93,"l":18.515,"n":6892,"o":18.89,"t":"2026-05-06T04:00:00Z","v":285161,"vw":18.655219},{"c":18.76,"h":19.09,"l":18.7,"n":6294,"o":18.7,"t":"2026-05-07T04:00:00Z","v":343899,"vw":18.845409},{"c":18.97,"h":19.03,"l":18.44,"n":6377,"o":18.78,"t":"2026-05-08T04:00:00Z","v":420454,"vw":18.818787},{"c":17.9,"h":18.88,"l":17.715,"n":11430,"o":18.86,"t":"2026-05-11T04:00:00Z","v":756855,"vw":18.113107},{"c":17.46,"h":17.649,"l":17.33,"n":8374,"o":17.59,"t":"2026-05-12T04:00:00Z","v":538469,"vw":17.455914},{"c":17.24,"h":17.34,"l":17.02,"n":8791,"o":17.24,"t":"2026-05-13T04:00:00Z","v":563600,"vw":17.17421},{"c":17.23,"h":17.77,"l":17.19,"n":8225,"o":17.51,"t":"2026-05-14T04:00:00Z","v":456640,"vw":17.448473},{"c":17.47,"h":17.56,"l":17.125,"n":7867,"o":17.24,"t":"2026-05-15T04:00:00Z","v":431820,"vw":17.376109},{"c":18.52,"h":18.58,"l":17.77,"n":10029,"o":17.77,"t":"2026-05-18T04:00:00Z","v":530820,"vw":18.382973},{"c":18.36,"h":18.87,"l":18.305,"n":8222,"o":18.65,"t":"2026-05-19T04:00:00Z","v":389221,"vw":18.551761},{"c":18.54,"h":18.77,"l":18.03,"n":7010,"o":18.23,"t":"2026-05-20T04:00:00Z","v":381601,"vw":18.409152},{"c":18.58,"h":18.69,"l":18.1,"n":7262,"o":18.37,"t":"2026-05-21T04:00:00Z","v":368022,"vw":18.457965},{"c":18.77,"h":18.955,"l":18.52,"n":9730,"o":18.54,"t":"2026-05-22T04:00:00Z","v":570015,"vw":18.678339},{"c":18.54,"h":18.8,"l":18.45,"n":6781,"o":18.73,"t":"2026-05-26T04:00:00Z","v":321175,"vw":18.587446},{"c":18.66,"h":18.89,"l":18.47,"n":6608,"o":18.58,"t":"2026-05-27T04:00:00Z","v":296029,"vw":18.643276},{"c":18.78,"h":18.935,"l":18.61,"n":5249,"o":18.88,"t":"2026-05-28T04:00:00Z","v":261610,"vw":18.831481},{"c":18.6,"h":19.16,"l":18.6,"n":7081,"o":18.8,"t":"2026-05-29T04:00:00Z","v":388453,"vw":18.796404},{"c":19.21,"h":19.22,"l":18.56,"n":8476,"o":18.76,"t":"2026-06-01T04:00:00Z","v":442930,"vw":18.943096},{"c":18.82,"h":18.995,"l":18.54,"n":8057,"o":18.92,"t":"2026-06-02T04:00:00Z","v":343232,"vw":18.762562},{"c":17.6,"h":18.22,"l":17.535,"n":12067,"o":18.22,"t":"2026-06-03T04:00:00Z","v":570680,"vw":17.768587},{"c":18.58,"h":18.79,"l":18.25,"n":9621,"o":18.41,"t":"2026-06-04T04:00:00Z","v":486914,"vw":18.526104},{"c":17.7,"h":18.3,"l":17.485,"n":9072,"o":18.14,"t":"2026-06-05T04:00:00Z","v":468356,"vw":17.742896},{"c":17.46,"h":17.68,"l":17.38,"n":6236,"o":17.46,"t":"2026-06-08T04:00:00Z","v":252616,"vw":17.49536},{"c":18.65,"h":18.9059,"l":18.4,"n":10356,"o":18.49,"t":"2026-06-09T04:00:00Z","v":560340,"vw":18.636293},{"c":18.32,"h":18.6991,"l":18.27,"n":10605,"o":18.4,"t":"2026-06-10T04:00:00Z","v":479101,"vw":18.482375},{"c":18.69,"h":18.82,"l":18.1142,"n":7943,"o":18.56,"t":"2026-06-11T04:00:00Z","v":375580,"vw":18.513856},{"c":19.07,"h":19.1,"l":18.56,"n":7419,"o":18.72,"t":"2026-06-12T04:00:00Z","v":344039,"vw":18.870978},{"c":18.74,"h":19.26,"l":18.71,"n":5506,"o":19.16,"t":"2026-06-15T04:00:00Z","v":273446,"vw":18.959958},{"c":19.02,"h":19.19,"l":18.8,"n":4947,"o":18.9,"t":"2026-06-16T04:00:00Z","v":274824,"vw":18.997359},{"c":18.43,"h":19.31,"l":18.37,"n":9941,"o":19.1,"t":"2026-06-17T04:00:00Z","v":489781,"vw":18.883221},{"c":17.97,"h":18.24,"l":17.74,"n":9243,"o":18.24,"t":"2026-06-18T04:00:00Z","v":517827,"vw":18.010869},{"c":18.03,"h":18.37,"l":17.97,"n":8166,"o":18.06,"t":"2026-06-22T04:00:00Z","v":448739,"vw":18.103943},{"c":16.94,"h":18.12,"l":16.395,"n":33836,"o":17.82,"t":"2026-06-23T04:00:00Z","v":2586889,"vw":17.151868},{"c":16.57,"h":16.98,"l":16.41,"n":9796,"o":16.82,"t":"2026-06-24T04:00:00Z","v":927879,"vw":16.646471},{"c":16.61,"h":17.1,"l":16.575,"n":10128,"o":16.76,"t":"2026-06-25T04:00:00Z","v":744982,"vw":16.751197},{"c":16.13,"h":16.38,"l":15.725,"n":11415,"o":15.8,"t":"2026-06-26T04:00:00Z","v":930189,"vw":16.092138},{"c":16.23,"h":16.37,"l":16.14,"n":8143,"o":16.34,"t":"2026-06-29T04:00:00Z","v":465044,"vw":16.231472},{"c":15.49,"h":15.93,"l":15.445,"n":7937,"o":15.93,"t":"2026-06-30T04:00:00Z","v":452373,"vw":15.56568},{"c":16.27,"h":16.32,"l":15.57,"n":9272,"o":15.63,"t":"2026-07-01T04:00:00Z","v":580028,"vw":16.175749},{"c":16.53,"h":16.65,"l":16.23,"n":10162,"o":16.35,"t":"2026-07-02T04:00:00Z","v":642796,"vw":16.439568},{"c":17.36,"h":17.43,"l":16.83,"n":8250,"o":17.13,"t":"2026-07-06T04:00:00Z","v":467226,"vw":17.202527},{"c":17.81,"h":18.32,"l":17.76,"n":6310,"o":17.88,"t":"2026-07-07T04:00:00Z","v":351401,"vw":17.946727},{"c":17.14,"h":17.21,"l":16.84,"n":7556,"o":17.21,"t":"2026-07-08T04:00:00Z","v":436173,"vw":17.075235},{"c":17.34,"h":17.39,"l":16.771,"n":5013,"o":16.92,"t":"2026-07-09T04:00:00Z","v":244028,"vw":17.204903},{"c":18.49,"h":18.52,"l":17.81,"n":10762,"o":17.81,"t":"2026-07-10T04:00:00Z","v":627524,"vw":18.272476},{"c":18.86,"h":18.99,"l":18.62,"n":7075,"o":18.64,"t":"2026-07-13T04:00:00Z","v":426546,"vw":18.842059},{"c":18.21,"h":18.64,"l":18.18,"n":7740,"o":18.25,"t":"2026-07-14T04:00:00Z","v":364651,"vw":18.331123},{"c":18.66,"h":18.805,"l":18.24,"n":7121,"o":18.26,"t":"2026-07-15T04:00:00Z","v":416944,"vw":18.626175},{"c":19.49,"h":19.63,"l":19.32,"n":7171,"o":19.53,"t":"2026-07-16T04:00:00Z","v":414349,"vw":19.508847},{"c":19.05,"h":19.48,"l":18.76,"n":4576,"o":19.19,"t":"2026-07-17T04:00:00Z","v":243865,"vw":19.090112},{"c":19.2,"h":19.41,"l":19.095,"n":4981,"o":19.39,"t":"2026-07-20T04:00:00Z","v":241479,"vw":19.247906},{"c":18.23,"h":18.72,"l":18.22,"n":5912,"o":18.58,"t":"2026-07-21T04:00:00Z","v":356232,"vw":18.390171},{"c":18.3,"h":18.67,"l":18.28,"n":5049,"o":18.67,"t":"2026-07-22T04:00:00Z","v":288747,"vw":18.41604},{"c":18.13,"h":18.195,"l":17.875,"n":5602,"o":18.1,"t":"2026-07-23T04:00:00Z","v":289658,"vw":18.035961},{"c":18.75,"h":18.86,"l":18.41,"n":6123,"o":18.46,"t":"2026-07-24T04:00:00Z","v":246919,"vw":18.675703},{"c":19.54,"h":19.75,"l":19.11,"n":9591,"o":19.19,"t":"2026-07-27T04:00:00Z","v":589930,"vw":19.543121},{"c":21.3,"h":21.37,"l":20.06,"n":9078,"o":20.06,"t":"2026-07-28T04:00:00Z","v":596019,"vw":20.98247},{"c":21.63,"h":21.79,"l":20.97,"n":9793,"o":21.13,"t":"2026-07-29T04:00:00Z","v":607241,"vw":21.458873},{"c":20.46,"h":20.695,"l":19.78,"n":7493,"o":20.54,"t":"2026-07-30T04:00:00Z","v":449992,"vw":20.340191},{"c":20.21,"h":20.39,"l":20.04,"n":5229,"o":20.315,"t":"2026-07-31T04:00:00Z","v":259657,"vw":20.191951},{"c":20.35,"h":21.03,"l":20.32,"n":6604,"o":20.58,"t":"2026-08-03T04:00:00Z","v":328091,"vw":20.488639},{"c":20.6,"h":20.72,"l":20.22,"n":4598,"o":20.31,"t":"2026-08-04T04:00:00Z","v":276366,"vw":20.553024},{"c":20.61,"h":21.52,"l":20.51,"n":10449,"o":21.16,"t":"2026-08-05T04:00:00Z","v":605853,"vw":21.042983},{"c":25.95,"h":26.615,"l":25.4,"n":31096,"o":25.94,"t":"2026-08-06T04:00:00Z","v":2750279,"vw":26.074593},{"c":27.55,"h":27.7751,"l":26.08,"n":18606,"o":26.22,"t":"2026-08-07T04:00:00Z","v":1109627,"vw":27.226421},{"c":26.69,"h":26.72,"l":25.74,"n":12568,"o":26.46,"t":"2026-08-10T04:00:00Z","v":733451,"vw":26.27684},{"c":27.04,"h":27.1699,"l":26.12,"n":7831,"o":26.38,"t":"2026-08-11T04:00:00Z","v":373805,"vw":26.772877},{"c":26.87,"h":27.0738,"l":26.51,"n":7215,"o":26.87,"t":"2026-08-12T04:00:00Z","v":359586,"vw":26.820735},{"c":26.99,"h":27.16,"l":26.5,"n":7281,"o":26.92,"t":"2026-08-13T04:00:00Z","v":416950,"vw":26.937439},{"c":26.91,"h":27.63,"l":26.77,"n":7210,"o":27.5,"t":"2026-08-14T04:00:00Z","v":379273,"vw":27.073832},{"c":25.84,"h":26.47,"l":25.7,"n":6890,"o":26.16,"t":"2026-08-17T04:00:00Z","v":735866,"vw":25.89167},{"c":26.4,"h":26.72,"l":26.31,"n":7155,"o":26.41,"t":"2026-08-18T04:00:00Z","v":267734,"vw":26.481196},{"c":26.7,"h":26.88,"l":26.385,"n":5935,"o":26.45,"t":"2026-08-19T04:00:00Z","v":290638,"vw":26.700724},{"c":26.27,"h":26.72,"l":26.14,"n":5137,"o":26.64,"t":"2026-08-20T04:00:00Z","v":255584,"vw":26.344438},{"c":26.37,"h":26.53,"l":25.73,"n":8530,"o":26.24,"t":"2026-08-21T04:00:00Z","v":456287,"vw":26.221213},{"c":27.02,"h":27.565,"l":26.77,"n":7263,"o":26.81,"t":"2026-08-24T04:00:00Z","v":358284,"vw":27.159136},{"c":26.67,"h":26.85,"l":26.44,"n":5315,"o":26.52,"t":"2026-08-25T04:00:00Z","v":240416,"vw":26.640438},{"c":25.86,"h":26.4,"l":25.82,"n":4877,"o":26.34,"t":"2026-08-26T04:00:00Z","v":202676,"vw":26.003703},{"c":25.95,"h":26.18,"l":25.57,"n":5337,"o":25.63,"t":"2026-08-27T04:00:00Z","v":243511,"vw":25.954077},{"c":25.82,"h":25.93,"l":25.56,"n":4945,"o":25.65,"t":"2026-08-28T04:00:00Z","v":208453,"vw":25.751566},{"c":25.58,"h":25.825,"l":25.53,"n":4448,"o":25.66,"t":"2026-08-31T04:00:00Z","v":171269,"vw":25.621874},{"c":24.77,"h":25.17,"l":24.64,"n":9295,"o":25.04,"t":"2026-09-01T04:00:00Z","v":456779,"vw":24.854788},{"c":24.07,"h":25.43,"l":23.97,"n":9417,"o":24.19,"t":"2026-09-02T04:00:00Z","v":445210,"vw":24.17292},{"c":25.9,"h":26.07,"l":25.52,"n":8777,"o":25.84,"t":"2026-09-03T04:00:00Z","v":387613,"vw":25.787398},{"c":25.32,"h":25.5,"l":25.25,"n":4602,"o":25.45,"t":"2026-09-04T04:00:00Z","v":220693,"vw":25.351784},{"c":25.06,"h":25.59,"l":25.015,"n":6521,"o":25.57,"t":"2026-09-08T04:00:00Z","v":236921,"vw":25.154034},{"c":24.89,"h":25.07,"l":24.67,"n":7549,"o":25.07,"t":"2026-09-09T04:00:00Z","v":402320,"vw":24.875108},{"c":24.77,"h":25.145,"l":24.75,"n":3872,"o":24.85,"t":"2026-09-10T04:00:00Z","v":246534,"vw":24.890568},{"c":24.97,"h":25.35,"l":24.505,"n":7810,"o":24.88,"t":"2026-09-11T04:00:00Z","v":478040,"vw":25.004068},{"c":26.04,"h":26.21,"l":25.57,"n":5691,"o":25.95,"t":"2026-09-14T04:00:00Z","v":272814,"vw":25.944534},{"c":25.82,"h":26.1,"l":25.81,"n":4563,"o":25.9,"t":"2026-09-15T04:00:00Z","v":200350,"vw":25.919901},{"c":25.37,"h":25.76,"l":25.26,"n":4467,"o":25.65,"t":"2026-09-16T04:00:00Z","v":165110,"vw":25.546074},{"c":25.74,"h":26.03,"l":25.16,"n":7812,"o":25.28,"t":"2026-09-17T04:00:00Z","v":710671,"vw":25.640675},{"c":25.42,"h":26.15,"l":25.37,"n":5918,"o":26.14,"t":"2026-09-18T04:00:00Z","v":314174,"vw":25.62771},{"c":25.65,"h":25.705,"l":25.19,"n":5133,"o":25.68,"t":"2026-09-21T04:00:00Z","v":261344,"vw":25.503791},{"c":25.71,"h":26.34,"l":25.46,"n":6357,"o":26.34,"t":"2026-09-22T04:00:00Z","v":359616,"vw":25.758989},{"c":25.12,"h":25.63,"l":24.9,"n":8282,"o":25.29,"t":"2026-09-23T04:00:00Z","v":472708,"vw":25.249805},{"c":25.27,"h":25.66,"l":24.97,"n":6971,"o":25.46,"t":"2026-09-24T04:00:00Z","v":365196,"vw":25.216696},{"c":25.99,"h":26.09,"l":25.74,"n":5190,"o":25.85,"t":"2026-09-25T04:00:00Z","v":246297,"vw":25.93624},{"c":25.57,"h":25.87,"l":25.305,"n":6107,"o":25.38,"t":"2026-09-28T04:00:00Z","v":281830,"vw":25.580057},{"c":25.26,"h":25.54,"l":25.11,"n":6504,"o":25.46,"t":"2026-09-29T04:00:00Z","v":343786,"vw":25.252394},{"c":24.72,"h":25.13,"l":24.67,"n":4684,"o":24.77,"t":"2026-09-30T04:00:00Z","v":228048,"vw":24.852341},{"c":25.22,"h":25.89,"l":25.01,"n":8619,"o":25.89,"t":"2026-10-01T04:00:00Z","v":496723,"vw":25.288836},{"c":24.67,"h":25.3,"l":24.49,"n":7127,"o":25.24,"t":"2026-10-02T04:00:00Z","v":399927,"vw":24.819858},{"c":24.58,"h":24.7,"l":24.45,"n":5707,"o":24.5,"t":"2026-10-05T04:00:00Z","v":298795,"vw":24.579914},{"c":25.03,"h":25.21,"l":24.68,"n":4902,"o":24.87,"t":"2026-10-06T04:00:00Z","v":216049,"vw":25.007398},{"c":25.43,"h":25.575,"l":24.93,"n":6895,"o":25.22,"t":"2026-10-07T04:00:00Z","v":370265,"vw":25.310326},{"c":25.48,"h":25.56,"l":24.97,"n":9038,"o":25.37,"t":"2026-10-08T04:00:00Z","v":331348,"vw":25.316596},{"c":25.38,"h":25.61,"l":25.27,"n":5030,"o":25.31,"t":"2026-10-09T04:00:00Z","v":246639,"vw":25.429883},{"c":24.87,"h":25.36,"l":24.83,"n":4192,"o":25.21,"t":"2026-10-12T04:00:00Z","v":216267,"vw":24.977169},{"c":25.93,"h":26.28,"l":25.875,"n":5814,"o":25.93,"t":"2026-10-13T04:00:00Z","v":279471,"vw":26.026732},{"c":25.57,"h":25.75,"l":25.41,"n":4236,"o":25.72,"t":"2026-10-14T04:00:00Z","v":219250,"vw":25.568886},{"c":27.16,"h":27.2,"l":25.98,"n":8777,"o":25.98,"t":"2026-10-15T04:00:00Z","v":509714,"vw":26.885337},{"c":27.28,"h":27.89,"l":27.21,"n":15476,"o":27.73,"t":"2026-10-16T04:00:00Z","v":1120985,"vw":27.482723},{"c":26.66,"h":26.9,"l":26.57,"n":6380,"o":26.59,"t":"2026-10-19T04:00:00Z","v":346396,"vw":26.746327},{"c":26.54,"h":26.7,"l":26.38,"n":6980,"o":26.41,"t":"2026-10-20T04:00:00Z","v":326307,"vw":26.507744},{"c":26.42,"h":26.66,"l":26.17,"n":4720,"o":26.66,"t":"2026-10-21T04:00:00Z","v":248670,"vw":26.419891},{"c":26.71,"h":26.8,"l":26.17,"n":5929,"o":26.44,"t":"2026-10-22T04:00:00Z","v":275501,"vw":26.559365}],"volatilityBars":[{"c":25.8,"h":25.8,"l":25.76,"n":8,"o":25.76,"t":"2026-09-22T08:00:00Z","v":720,"vw":25.788148},{"c":26.21,"h":26.21,"l":26.19,"n":13,"o":26.2,"t":"2026-09-22T10:15:00Z","v":720,"vw":26.199041},{"c":26.07,"h":26.07,"l":26.07,"n":4,"o":26.07,"t":"2026-09-22T11:00:00Z","v":525,"vw":26.07},{"c":26.19,"h":26.19,"l":26.19,"n":4,"o":26.19,"t":"2026-09-22T11:15:00Z","v":500,"vw":26.19},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-09-22T12:15:00Z","v":101,"vw":26.3},{"c":26.15,"h":26.34,"l":26.13,"n":231,"o":26.34,"t":"2026-09-22T13:30:00Z","v":14588,"vw":26.23955},{"c":26.01,"h":26.16,"l":26.01,"n":247,"o":26.13,"t":"2026-09-22T13:45:00Z","v":14862,"vw":26.113763},{"c":25.97,"h":26.015,"l":25.94,"n":95,"o":26.005,"t":"2026-09-22T14:00:00Z","v":4736,"vw":25.974778},{"c":25.9,"h":26,"l":25.9,"n":121,"o":25.96,"t":"2026-09-22T14:15:00Z","v":5759,"vw":25.950399},{"c":25.9,"h":25.95,"l":25.87,"n":169,"o":25.89,"t":"2026-09-22T14:30:00Z","v":8862,"vw":25.905612},{"c":25.92,"h":25.98,"l":25.85,"n":269,"o":25.9,"t":"2026-09-22T14:45:00Z","v":11865,"vw":25.904042},{"c":25.66,"h":25.9,"l":25.66,"n":243,"o":25.9,"t":"2026-09-22T15:00:00Z","v":10433,"vw":25.791955},{"c":25.56,"h":25.66,"l":25.52,"n":228,"o":25.64,"t":"2026-09-22T15:15:00Z","v":9349,"vw":25.587282},{"c":25.55,"h":25.59,"l":25.46,"n":357,"o":25.53,"t":"2026-09-22T15:30:00Z","v":26908,"vw":25.54278},{"c":25.58,"h":25.595,"l":25.55,"n":44,"o":25.56,"t":"2026-09-22T15:45:00Z","v":1825,"vw":25.573327},{"c":25.585,"h":25.585,"l":25.57,"n":23,"o":25.585,"t":"2026-09-22T16:00:00Z","v":948,"vw":25.578},{"c":25.61,"h":25.61,"l":25.57,"n":77,"o":25.6,"t":"2026-09-22T16:15:00Z","v":2993,"vw":25.588621},{"c":25.63,"h":25.65,"l":25.6,"n":218,"o":25.645,"t":"2026-09-22T16:30:00Z","v":16187,"vw":25.634365},{"c":25.545,"h":25.66,"l":25.54,"n":289,"o":25.63,"t":"2026-09-22T16:45:00Z","v":24084,"vw":25.613845},{"c":25.565,"h":25.565,"l":25.52,"n":100,"o":25.53,"t":"2026-09-22T17:00:00Z","v":2682,"vw":25.536214},{"c":25.59,"h":25.62,"l":25.53,"n":187,"o":25.555,"t":"2026-09-22T17:15:00Z","v":12354,"vw":25.566582},{"c":25.63,"h":25.65,"l":25.615,"n":72,"o":25.615,"t":"2026-09-22T17:30:00Z","v":5498,"vw":25.643453},{"c":25.715,"h":25.73,"l":25.62,"n":171,"o":25.63,"t":"2026-09-22T17:45:00Z","v":7107,"vw":25.692089},{"c":25.72,"h":25.73,"l":25.71,"n":31,"o":25.71,"t":"2026-09-22T18:00:00Z","v":1004,"vw":25.723228},{"c":25.66,"h":25.715,"l":25.66,"n":67,"o":25.715,"t":"2026-09-22T18:15:00Z","v":2978,"vw":25.686961},{"c":25.645,"h":25.69,"l":25.645,"n":134,"o":25.67,"t":"2026-09-22T18:30:00Z","v":7808,"vw":25.672383},{"c":25.675,"h":25.6801,"l":25.66,"n":62,"o":25.66,"t":"2026-09-22T18:45:00Z","v":2356,"vw":25.674735},{"c":25.73,"h":25.94,"l":25.69,"n":779,"o":25.69,"t":"2026-09-22T19:00:00Z","v":52983,"vw":25.822484},{"c":25.8,"h":25.82,"l":25.73,"n":398,"o":25.73,"t":"2026-09-22T19:15:00Z","v":20099,"vw":25.788092},{"c":25.88,"h":25.885,"l":25.81,"n":169,"o":25.81,"t":"2026-09-22T19:30:00Z","v":3998,"vw":25.861775},{"c":25.71,"h":25.88,"l":25.7,"n":675,"o":25.88,"t":"2026-09-22T19:45:00Z","v":27177,"vw":25.737083},{"c":25.71,"h":25.71,"l":25.71,"n":16,"o":25.71,"t":"2026-09-22T20:00:00Z","v":46749,"vw":25.71},{"c":25.51,"h":25.51,"l":25.2,"n":24,"o":25.35,"t":"2026-09-23T08:00:00Z","v":2652,"vw":25.365118},{"c":25.47,"h":25.47,"l":25.4,"n":9,"o":25.41,"t":"2026-09-23T10:00:00Z","v":1200,"vw":25.438334},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-09-23T10:15:00Z","v":100,"vw":25.46},{"c":25.47,"h":25.47,"l":25.47,"n":1,"o":25.47,"t":"2026-09-23T10:45:00Z","v":100,"vw":25.47},{"c":25.42,"h":25.47,"l":25.41,"n":25,"o":25.46,"t":"2026-09-23T11:00:00Z","v":2306,"vw":25.441171},{"c":25.34,"h":25.4,"l":25.34,"n":3,"o":25.4,"t":"2026-09-23T11:15:00Z","v":2700,"vw":25.384444},{"c":25.34,"h":25.34,"l":25.34,"n":2,"o":25.34,"t":"2026-09-23T11:30:00Z","v":500,"vw":25.34},{"c":25.3,"h":25.35,"l":25.3,"n":29,"o":25.31,"t":"2026-09-23T13:00:00Z","v":1915,"vw":25.315241},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-09-23T13:15:00Z","v":100,"vw":25.34},{"c":25.28,"h":25.2946,"l":24.9,"n":750,"o":25.29,"t":"2026-09-23T13:30:00Z","v":66785,"vw":25.150252},{"c":25.25,"h":25.3,"l":25.17,"n":275,"o":25.265,"t":"2026-09-23T13:45:00Z","v":20268,"vw":25.234433},{"c":25.27,"h":25.27,"l":25.11,"n":272,"o":25.18,"t":"2026-09-23T14:00:00Z","v":19711,"vw":25.173247},{"c":25.13,"h":25.31,"l":25.13,"n":236,"o":25.24,"t":"2026-09-23T14:15:00Z","v":8008,"vw":25.203121},{"c":25.28,"h":25.28,"l":25.145,"n":265,"o":25.145,"t":"2026-09-23T14:30:00Z","v":10360,"vw":25.21446},{"c":25.27,"h":25.28,"l":25.205,"n":347,"o":25.26,"t":"2026-09-23T14:45:00Z","v":15747,"vw":25.240311},{"c":25.33,"h":25.37,"l":25.225,"n":486,"o":25.28,"t":"2026-09-23T15:00:00Z","v":27363,"vw":25.286091},{"c":25.42,"h":25.45,"l":25.325,"n":364,"o":25.325,"t":"2026-09-23T15:15:00Z","v":19922,"vw":25.399394},{"c":25.58,"h":25.63,"l":25.41,"n":512,"o":25.41,"t":"2026-09-23T15:30:00Z","v":34540,"vw":25.51881},{"c":25.595,"h":25.615,"l":25.56,"n":135,"o":25.59,"t":"2026-09-23T15:45:00Z","v":4092,"vw":25.580395},{"c":25.565,"h":25.58,"l":25.56,"n":51,"o":25.58,"t":"2026-09-23T16:00:00Z","v":1992,"vw":25.569185},{"c":25.55,"h":25.56,"l":25.52,"n":131,"o":25.56,"t":"2026-09-23T16:15:00Z","v":10137,"vw":25.542217},{"c":25.425,"h":25.565,"l":25.425,"n":275,"o":25.565,"t":"2026-09-23T16:30:00Z","v":19224,"vw":25.478176},{"c":25.395,"h":25.43,"l":25.3803,"n":72,"o":25.43,"t":"2026-09-23T16:45:00Z","v":2778,"vw":25.414611},{"c":25.37,"h":25.42,"l":25.355,"n":115,"o":25.42,"t":"2026-09-23T17:00:00Z","v":4835,"vw":25.395909},{"c":25.345,"h":25.38,"l":25.345,"n":123,"o":25.365,"t":"2026-09-23T17:15:00Z","v":5224,"vw":25.368163},{"c":25.33,"h":25.35,"l":25.2601,"n":207,"o":25.35,"t":"2026-09-23T17:30:00Z","v":8132,"vw":25.304422},{"c":25.355,"h":25.355,"l":25.34,"n":54,"o":25.34,"t":"2026-09-23T17:45:00Z","v":1880,"vw":25.347},{"c":25.35,"h":25.35,"l":25.3,"n":245,"o":25.35,"t":"2026-09-23T18:00:00Z","v":10863,"vw":25.328161},{"c":25.285,"h":25.33,"l":25.285,"n":130,"o":25.33,"t":"2026-09-23T18:15:00Z","v":4876,"vw":25.308312},{"c":25.24,"h":25.27,"l":25.235,"n":155,"o":25.27,"t":"2026-09-23T18:30:00Z","v":5427,"vw":25.25123},{"c":25.24,"h":25.255,"l":25.23,"n":131,"o":25.23,"t":"2026-09-23T18:45:00Z","v":4251,"vw":25.243511},{"c":25.265,"h":25.27,"l":25.23,"n":229,"o":25.24,"t":"2026-09-23T19:00:00Z","v":8623,"vw":25.251312},{"c":25.25,"h":25.255,"l":25.21,"n":185,"o":25.255,"t":"2026-09-23T19:15:00Z","v":5105,"vw":25.224348},{"c":25.23,"h":25.285,"l":25.23,"n":450,"o":25.24,"t":"2026-09-23T19:30:00Z","v":18625,"vw":25.251878},{"c":25.16,"h":25.23,"l":25.04,"n":1267,"o":25.23,"t":"2026-09-23T19:45:00Z","v":70000,"vw":25.111607},{"c":25.12,"h":25.12,"l":25.12,"n":9,"o":25.12,"t":"2026-09-23T20:00:00Z","v":41474,"vw":25.12},{"c":25.65,"h":25.65,"l":25.57,"n":3,"o":25.57,"t":"2026-09-24T08:00:00Z","v":646,"vw":25.594768},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-09-24T12:00:00Z","v":500,"vw":25.2},{"c":25.3,"h":25.3,"l":25.28,"n":43,"o":25.28,"t":"2026-09-24T12:15:00Z","v":1313,"vw":25.291181},{"c":25.49,"h":25.5,"l":25.49,"n":6,"o":25.5,"t":"2026-09-24T13:15:00Z","v":1087,"vw":25.493138},{"c":25.35,"h":25.66,"l":25.34,"n":349,"o":25.46,"t":"2026-09-24T13:30:00Z","v":27750,"vw":25.493197},{"c":25.28,"h":25.4,"l":25.28,"n":277,"o":25.34,"t":"2026-09-24T13:45:00Z","v":16165,"vw":25.332556},{"c":25.19,"h":25.31,"l":25.18,"n":168,"o":25.27,"t":"2026-09-24T14:00:00Z","v":8315,"vw":25.238528},{"c":25.11,"h":25.21,"l":25.06,"n":245,"o":25.2,"t":"2026-09-24T14:15:00Z","v":11293,"vw":25.12957},{"c":25.15,"h":25.19,"l":25.07,"n":185,"o":25.105,"t":"2026-09-24T14:30:00Z","v":12039,"vw":25.116672},{"c":25.09,"h":25.165,"l":25.08,"n":172,"o":25.152,"t":"2026-09-24T14:45:00Z","v":11084,"vw":25.1373},{"c":25.0201,"h":25.07,"l":24.97,"n":253,"o":25.07,"t":"2026-09-24T15:00:00Z","v":16355,"vw":25.024017},{"c":25.12,"h":25.18,"l":25.02,"n":386,"o":25.02,"t":"2026-09-24T15:15:00Z","v":24585,"vw":25.122413},{"c":25.17,"h":25.185,"l":25.01,"n":632,"o":25.105,"t":"2026-09-24T15:30:00Z","v":53105,"vw":25.077054},{"c":25.17,"h":25.19,"l":25.17,"n":36,"o":25.18,"t":"2026-09-24T15:45:00Z","v":1584,"vw":25.182256},{"c":25.16,"h":25.16,"l":25.13,"n":215,"o":25.14,"t":"2026-09-24T16:00:00Z","v":7364,"vw":25.137126},{"c":25.31,"h":25.38,"l":25.17,"n":180,"o":25.2,"t":"2026-09-24T16:15:00Z","v":6241,"vw":25.276817},{"c":25.27,"h":25.28,"l":25.25,"n":123,"o":25.28,"t":"2026-09-24T16:30:00Z","v":3527,"vw":25.263542},{"c":25.25,"h":25.29,"l":25.25,"n":83,"o":25.25,"t":"2026-09-24T16:45:00Z","v":3078,"vw":25.265765},{"c":25.27,"h":25.27,"l":25.19,"n":301,"o":25.23,"t":"2026-09-24T17:00:00Z","v":9094,"vw":25.230751},{"c":25.22,"h":25.28,"l":25.22,"n":61,"o":25.265,"t":"2026-09-24T17:15:00Z","v":2796,"vw":25.244414},{"c":25.225,"h":25.24,"l":25.2,"n":106,"o":25.2373,"t":"2026-09-24T17:30:00Z","v":4632,"vw":25.219244},{"c":25.245,"h":25.245,"l":25.215,"n":49,"o":25.215,"t":"2026-09-24T17:45:00Z","v":1863,"vw":25.232669},{"c":25.26,"h":25.26,"l":25.21,"n":174,"o":25.25,"t":"2026-09-24T18:00:00Z","v":7358,"vw":25.234187},{"c":25.265,"h":25.27,"l":25.25,"n":60,"o":25.26,"t":"2026-09-24T18:15:00Z","v":1988,"vw":25.260986},{"c":25.21,"h":25.28,"l":25.2,"n":200,"o":25.265,"t":"2026-09-24T18:30:00Z","v":7316,"vw":25.241869},{"c":25.265,"h":25.28,"l":25.21,"n":103,"o":25.215,"t":"2026-09-24T18:45:00Z","v":3965,"vw":25.255909},{"c":25.225,"h":25.24,"l":25.225,"n":90,"o":25.24,"t":"2026-09-24T19:00:00Z","v":2617,"vw":25.232432},{"c":25.26,"h":25.26,"l":25.22,"n":127,"o":25.22,"t":"2026-09-24T19:15:00Z","v":3723,"vw":25.241111},{"c":25.325,"h":25.34,"l":25.25,"n":492,"o":25.26,"t":"2026-09-24T19:30:00Z","v":20428,"vw":25.2758},{"c":25.27,"h":25.32,"l":25.255,"n":790,"o":25.32,"t":"2026-09-24T19:45:00Z","v":41900,"vw":25.278656},{"c":25.27,"h":25.27,"l":25.27,"n":8,"o":25.27,"t":"2026-09-24T20:00:00Z","v":36258,"vw":25.27},{"c":25.56,"h":25.56,"l":25.56,"n":3,"o":25.56,"t":"2026-09-25T08:45:00Z","v":375,"vw":25.56},{"c":25.6,"h":25.6,"l":25.58,"n":6,"o":25.58,"t":"2026-09-25T11:00:00Z","v":900,"vw":25.588889},{"c":25.63,"h":25.63,"l":25.63,"n":6,"o":25.63,"t":"2026-09-25T12:00:00Z","v":700,"vw":25.63},{"c":25.86,"h":25.87,"l":25.86,"n":5,"o":25.87,"t":"2026-09-25T13:15:00Z","v":357,"vw":25.863333},{"c":25.8,"h":25.92,"l":25.74,"n":360,"o":25.85,"t":"2026-09-25T13:30:00Z","v":22011,"vw":25.844518},{"c":25.815,"h":25.95,"l":25.815,"n":339,"o":25.84,"t":"2026-09-25T13:45:00Z","v":19782,"vw":25.873166},{"c":25.82,"h":25.84,"l":25.74,"n":144,"o":25.82,"t":"2026-09-25T14:00:00Z","v":6386,"vw":25.801479},{"c":25.9,"h":25.9,"l":25.83,"n":111,"o":25.86,"t":"2026-09-25T14:15:00Z","v":5110,"vw":25.857306},{"c":25.86,"h":25.89,"l":25.82,"n":109,"o":25.89,"t":"2026-09-25T14:30:00Z","v":5946,"vw":25.861517},{"c":25.955,"h":25.955,"l":25.84,"n":196,"o":25.86,"t":"2026-09-25T14:45:00Z","v":9554,"vw":25.888914},{"c":25.91,"h":25.95,"l":25.88,"n":167,"o":25.94,"t":"2026-09-25T15:00:00Z","v":8181,"vw":25.916552},{"c":25.925,"h":25.94,"l":25.89,"n":260,"o":25.91,"t":"2026-09-25T15:15:00Z","v":13779,"vw":25.912504},{"c":25.925,"h":25.99,"l":25.91,"n":263,"o":25.925,"t":"2026-09-25T15:30:00Z","v":17995,"vw":25.953907},{"c":25.97,"h":25.98,"l":25.92,"n":101,"o":25.93,"t":"2026-09-25T15:45:00Z","v":3634,"vw":25.941813},{"c":26.055,"h":26.07,"l":26.04,"n":52,"o":26.05,"t":"2026-09-25T16:00:00Z","v":4661,"vw":26.045},{"c":26.09,"h":26.09,"l":26.05,"n":71,"o":26.08,"t":"2026-09-25T16:15:00Z","v":2513,"vw":26.067273},{"c":26.03,"h":26.07,"l":25.99,"n":88,"o":26.07,"t":"2026-09-25T16:30:00Z","v":2757,"vw":26.025696},{"c":26.03,"h":26.03,"l":25.99,"n":63,"o":26,"t":"2026-09-25T16:45:00Z","v":2181,"vw":26.008405},{"c":26.04,"h":26.04,"l":26.01,"n":91,"o":26.02,"t":"2026-09-25T17:00:00Z","v":4968,"vw":26.02578},{"c":26.03,"h":26.04,"l":26.02,"n":66,"o":26.04,"t":"2026-09-25T17:15:00Z","v":2462,"vw":26.028193},{"c":26.02,"h":26.03,"l":26,"n":64,"o":26.03,"t":"2026-09-25T17:30:00Z","v":2311,"vw":26.012067},{"c":26.01,"h":26.03,"l":26,"n":163,"o":26.02,"t":"2026-09-25T17:45:00Z","v":9422,"vw":26.017663},{"c":25.95,"h":26.005,"l":25.9451,"n":235,"o":26.005,"t":"2026-09-25T18:00:00Z","v":9934,"vw":25.974287},{"c":25.95,"h":25.955,"l":25.93,"n":114,"o":25.95,"t":"2026-09-25T18:15:00Z","v":5183,"vw":25.945846},{"c":25.93,"h":25.96,"l":25.92,"n":95,"o":25.96,"t":"2026-09-25T18:30:00Z","v":3570,"vw":25.939425},{"c":25.945,"h":25.96,"l":25.935,"n":57,"o":25.94,"t":"2026-09-25T18:45:00Z","v":2469,"vw":25.947958},{"c":25.97,"h":25.97,"l":25.95,"n":79,"o":25.9501,"t":"2026-09-25T19:00:00Z","v":4344,"vw":25.956582},{"c":25.9,"h":25.96,"l":25.9,"n":165,"o":25.96,"t":"2026-09-25T19:15:00Z","v":7085,"vw":25.926397},{"c":26.01,"h":26.01,"l":25.905,"n":342,"o":25.905,"t":"2026-09-25T19:30:00Z","v":17035,"vw":25.947721},{"c":26,"h":26.038,"l":25.98,"n":621,"o":26.01,"t":"2026-09-25T19:45:00Z","v":21516,"vw":26.006439},{"c":25.99,"h":25.99,"l":25.99,"n":7,"o":25.99,"t":"2026-09-25T20:00:00Z","v":17394,"vw":25.99},{"c":25.99,"h":26,"l":25.99,"n":6,"o":26,"t":"2026-09-28T09:00:00Z","v":361,"vw":25.994615},{"c":25.86,"h":25.87,"l":25.86,"n":4,"o":25.87,"t":"2026-09-28T10:00:00Z","v":500,"vw":25.867556},{"c":25.91,"h":25.91,"l":25.91,"n":5,"o":25.91,"t":"2026-09-28T10:45:00Z","v":339,"vw":25.91},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-09-28T11:45:00Z","v":500,"vw":25.77},{"c":25.56,"h":25.56,"l":25.56,"n":2,"o":25.56,"t":"2026-09-28T13:00:00Z","v":125,"vw":25.56},{"c":25.44,"h":25.45,"l":25.305,"n":218,"o":25.38,"t":"2026-09-28T13:30:00Z","v":15708,"vw":25.349829},{"c":25.655,"h":25.655,"l":25.47,"n":162,"o":25.5,"t":"2026-09-28T13:45:00Z","v":6549,"vw":25.554844},{"c":25.76,"h":25.76,"l":25.63,"n":170,"o":25.705,"t":"2026-09-28T14:00:00Z","v":6065,"vw":25.697656},{"c":25.72,"h":25.72,"l":25.62,"n":177,"o":25.7,"t":"2026-09-28T14:15:00Z","v":8441,"vw":25.630774},{"c":25.65,"h":25.7,"l":25.64,"n":96,"o":25.7,"t":"2026-09-28T14:30:00Z","v":2972,"vw":25.679015},{"c":25.63,"h":25.66,"l":25.61,"n":45,"o":25.63,"t":"2026-09-28T14:45:00Z","v":1346,"vw":25.635},{"c":25.53,"h":25.565,"l":25.5,"n":143,"o":25.55,"t":"2026-09-28T15:00:00Z","v":4881,"vw":25.541173},{"c":25.51,"h":25.53,"l":25.51,"n":69,"o":25.52,"t":"2026-09-28T15:15:00Z","v":1671,"vw":25.519091},{"c":25.56,"h":25.56,"l":25.31,"n":903,"o":25.48,"t":"2026-09-28T15:30:00Z","v":50330,"vw":25.49096},{"c":25.53,"h":25.53,"l":25.52,"n":72,"o":25.53,"t":"2026-09-28T15:45:00Z","v":2257,"vw":25.526625},{"c":25.55,"h":25.575,"l":25.53,"n":114,"o":25.53,"t":"2026-09-28T16:00:00Z","v":4761,"vw":25.550869},{"c":25.74,"h":25.755,"l":25.55,"n":159,"o":25.56,"t":"2026-09-28T16:15:00Z","v":6126,"vw":25.644024},{"c":25.67,"h":25.7466,"l":25.65,"n":115,"o":25.7466,"t":"2026-09-28T16:30:00Z","v":3748,"vw":25.684534},{"c":25.665,"h":25.665,"l":25.62,"n":59,"o":25.66,"t":"2026-09-28T16:45:00Z","v":2256,"vw":25.645044},{"c":25.81,"h":25.87,"l":25.65,"n":222,"o":25.67,"t":"2026-09-28T17:00:00Z","v":8264,"vw":25.781453},{"c":25.6954,"h":25.82,"l":25.6954,"n":48,"o":25.776,"t":"2026-09-28T17:15:00Z","v":1859,"vw":25.768724},{"c":25.745,"h":25.745,"l":25.7,"n":101,"o":25.71,"t":"2026-09-28T17:30:00Z","v":5925,"vw":25.708906},{"c":25.74,"h":25.75,"l":25.73,"n":85,"o":25.74,"t":"2026-09-28T17:45:00Z","v":3622,"vw":25.73943},{"c":25.755,"h":25.77,"l":25.74,"n":75,"o":25.75,"t":"2026-09-28T18:00:00Z","v":3356,"vw":25.752739},{"c":25.76,"h":25.765,"l":25.755,"n":33,"o":25.755,"t":"2026-09-28T18:15:00Z","v":1248,"vw":25.759375},{"c":25.74,"h":25.765,"l":25.73,"n":87,"o":25.76,"t":"2026-09-28T18:30:00Z","v":2711,"vw":25.750232},{"c":25.74,"h":25.74,"l":25.72,"n":122,"o":25.73,"t":"2026-09-28T18:45:00Z","v":3785,"vw":25.728947},{"c":25.65,"h":25.72,"l":25.65,"n":119,"o":25.72,"t":"2026-09-28T19:00:00Z","v":3856,"vw":25.690428},{"c":25.65,"h":25.66,"l":25.625,"n":166,"o":25.65,"t":"2026-09-28T19:15:00Z","v":5818,"vw":25.643544},{"c":25.66,"h":25.67,"l":25.64,"n":292,"o":25.65,"t":"2026-09-28T19:30:00Z","v":12224,"vw":25.657576},{"c":25.6,"h":25.66,"l":25.57,"n":872,"o":25.66,"t":"2026-09-28T19:45:00Z","v":44683,"vw":25.6009},{"c":25.57,"h":25.57,"l":25.57,"n":8,"o":25.57,"t":"2026-09-28T20:00:00Z","v":45187,"vw":25.57},{"c":25.18,"h":25.18,"l":23.42,"n":6,"o":23.42,"t":"2026-09-29T08:00:00Z","v":699,"vw":24.142131},{"c":25.32,"h":25.42,"l":25.32,"n":270,"o":25.36,"t":"2026-09-29T08:30:00Z","v":11065,"vw":25.378839},{"c":25.39,"h":25.39,"l":25.36,"n":4,"o":25.36,"t":"2026-09-29T11:00:00Z","v":678,"vw":25.378889},{"c":25.49,"h":25.49,"l":25.49,"n":2,"o":25.49,"t":"2026-09-29T11:45:00Z","v":400,"vw":25.49},{"c":25.35,"h":25.35,"l":25.31,"n":24,"o":25.31,"t":"2026-09-29T13:15:00Z","v":2217,"vw":25.331894},{"c":25.33,"h":25.54,"l":25.31,"n":490,"o":25.46,"t":"2026-09-29T13:30:00Z","v":32183,"vw":25.391121},{"c":25.37,"h":25.44,"l":25.34,"n":190,"o":25.34,"t":"2026-09-29T13:45:00Z","v":9609,"vw":25.382995},{"c":25.46,"h":25.49,"l":25.35,"n":127,"o":25.35,"t":"2026-09-29T14:00:00Z","v":5701,"vw":25.421533},{"c":25.35,"h":25.54,"l":25.35,"n":171,"o":25.54,"t":"2026-09-29T14:15:00Z","v":9325,"vw":25.437677},{"c":25.345,"h":25.375,"l":25.33,"n":99,"o":25.34,"t":"2026-09-29T14:30:00Z","v":4412,"vw":25.357479},{"c":25.28,"h":25.36,"l":25.26,"n":158,"o":25.35,"t":"2026-09-29T14:45:00Z","v":6138,"vw":25.323061},{"c":25.2,"h":25.31,"l":25.17,"n":216,"o":25.3,"t":"2026-09-29T15:00:00Z","v":9468,"vw":25.230528},{"c":25.19,"h":25.23,"l":25.17,"n":178,"o":25.22,"t":"2026-09-29T15:15:00Z","v":8969,"vw":25.193405},{"c":25.28,"h":25.31,"l":25.11,"n":1214,"o":25.2,"t":"2026-09-29T15:30:00Z","v":96670,"vw":25.208358},{"c":25.2,"h":25.32,"l":25.2,"n":265,"o":25.255,"t":"2026-09-29T15:45:00Z","v":10900,"vw":25.258841},{"c":25.17,"h":25.2399,"l":25.17,"n":112,"o":25.205,"t":"2026-09-29T16:00:00Z","v":7686,"vw":25.204353},{"c":25.2,"h":25.21,"l":25.17,"n":110,"o":25.17,"t":"2026-09-29T16:15:00Z","v":4577,"vw":25.194456},{"c":25.18,"h":25.195,"l":25.18,"n":36,"o":25.195,"t":"2026-09-29T16:30:00Z","v":1044,"vw":25.186429},{"c":25.155,"h":25.16,"l":25.135,"n":63,"o":25.16,"t":"2026-09-29T16:45:00Z","v":3908,"vw":25.151494},{"c":25.16,"h":25.17,"l":25.14,"n":73,"o":25.15,"t":"2026-09-29T17:00:00Z","v":3158,"vw":25.156982},{"c":25.16,"h":25.18,"l":25.15,"n":120,"o":25.17,"t":"2026-09-29T17:15:00Z","v":4542,"vw":25.164205},{"c":25.19,"h":25.19,"l":25.15,"n":88,"o":25.16,"t":"2026-09-29T17:30:00Z","v":2563,"vw":25.164758},{"c":25.18,"h":25.19,"l":25.17,"n":68,"o":25.19,"t":"2026-09-29T17:45:00Z","v":2269,"vw":25.176818},{"c":25.2,"h":25.23,"l":25.145,"n":246,"o":25.18,"t":"2026-09-29T18:00:00Z","v":9715,"vw":25.185948},{"c":25.18,"h":25.22,"l":25.18,"n":100,"o":25.21,"t":"2026-09-29T18:15:00Z","v":3102,"vw":25.202379},{"c":25.195,"h":25.22,"l":25.145,"n":143,"o":25.17,"t":"2026-09-29T18:30:00Z","v":5201,"vw":25.179366},{"c":25.16,"h":25.2,"l":25.145,"n":140,"o":25.2,"t":"2026-09-29T18:45:00Z","v":5273,"vw":25.159712},{"c":25.19,"h":25.2,"l":25.17,"n":115,"o":25.17,"t":"2026-09-29T19:00:00Z","v":5339,"vw":25.184816},{"c":25.21,"h":25.22,"l":25.2,"n":87,"o":25.2,"t":"2026-09-29T19:15:00Z","v":3120,"vw":25.208125},{"c":25.185,"h":25.21,"l":25.17,"n":273,"o":25.2,"t":"2026-09-29T19:30:00Z","v":12085,"vw":25.186354},{"c":25.28,"h":25.3,"l":25.18,"n":462,"o":25.185,"t":"2026-09-29T19:45:00Z","v":25913,"vw":25.248329},{"c":25.26,"h":25.26,"l":25.26,"n":10,"o":25.26,"t":"2026-09-29T20:00:00Z","v":22956,"vw":25.26},{"c":24.92,"h":24.92,"l":24.92,"n":2,"o":24.92,"t":"2026-09-30T08:00:00Z","v":300,"vw":24.92},{"c":24.77,"h":24.77,"l":24.73,"n":17,"o":24.74,"t":"2026-09-30T08:30:00Z","v":1331,"vw":24.748041},{"c":24.74,"h":24.74,"l":24.74,"n":17,"o":24.74,"t":"2026-09-30T08:45:00Z","v":207,"vw":24.74},{"c":24.53,"h":24.53,"l":24.52,"n":7,"o":24.52,"t":"2026-09-30T09:00:00Z","v":560,"vw":24.5225},{"c":24.14,"h":24.14,"l":24.1,"n":2,"o":24.1,"t":"2026-09-30T09:15:00Z","v":213,"vw":24.121221},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-09-30T10:00:00Z","v":193,"vw":24.14},{"c":24.34,"h":24.34,"l":24.15,"n":29,"o":24.15,"t":"2026-09-30T10:15:00Z","v":2558,"vw":24.183158},{"c":24.32,"h":24.32,"l":24.32,"n":17,"o":24.32,"t":"2026-09-30T11:00:00Z","v":2000,"vw":24.32},{"c":24.81,"h":24.81,"l":24.59,"n":18,"o":24.59,"t":"2026-09-30T12:00:00Z","v":1171,"vw":24.683127},{"c":24.68,"h":24.72,"l":24.68,"n":5,"o":24.72,"t":"2026-09-30T12:15:00Z","v":1200,"vw":24.7},{"c":24.83,"h":25.11,"l":24.83,"n":4,"o":25.11,"t":"2026-09-30T12:30:00Z","v":350,"vw":24.93},{"c":24.87,"h":24.92,"l":24.73,"n":642,"o":24.77,"t":"2026-09-30T13:30:00Z","v":30003,"vw":24.81184},{"c":24.75,"h":24.8514,"l":24.745,"n":108,"o":24.81,"t":"2026-09-30T13:45:00Z","v":4269,"vw":24.795679},{"c":24.86,"h":24.88,"l":24.75,"n":204,"o":24.75,"t":"2026-09-30T14:00:00Z","v":7498,"vw":24.799283},{"c":24.79,"h":24.88,"l":24.75,"n":128,"o":24.87,"t":"2026-09-30T14:15:00Z","v":4983,"vw":24.810623},{"c":24.975,"h":25,"l":24.82,"n":184,"o":24.82,"t":"2026-09-30T14:30:00Z","v":7787,"vw":24.927039},{"c":25.04,"h":25.09,"l":24.98,"n":224,"o":24.98,"t":"2026-09-30T14:45:00Z","v":9977,"vw":25.031092},{"c":25,"h":25.025,"l":24.975,"n":155,"o":25.01,"t":"2026-09-30T15:00:00Z","v":7188,"vw":25.003564},{"c":24.99,"h":25.03,"l":24.96,"n":147,"o":25.03,"t":"2026-09-30T15:15:00Z","v":4451,"vw":25.003326},{"c":24.89,"h":25.13,"l":24.89,"n":367,"o":25.05,"t":"2026-09-30T15:30:00Z","v":32105,"vw":24.988122},{"c":24.905,"h":24.925,"l":24.89,"n":47,"o":24.89,"t":"2026-09-30T15:45:00Z","v":1304,"vw":24.90625},{"c":24.94,"h":24.94,"l":24.915,"n":21,"o":24.915,"t":"2026-09-30T16:00:00Z","v":1743,"vw":24.936935},{"c":24.95,"h":24.95,"l":24.92,"n":73,"o":24.95,"t":"2026-09-30T16:15:00Z","v":2517,"vw":24.92945},{"c":24.95,"h":24.96,"l":24.94,"n":67,"o":24.95,"t":"2026-09-30T16:30:00Z","v":2447,"vw":24.949313},{"c":24.95,"h":24.95,"l":24.93,"n":44,"o":24.945,"t":"2026-09-30T16:45:00Z","v":1117,"vw":24.943333},{"c":24.93,"h":24.95,"l":24.93,"n":27,"o":24.95,"t":"2026-09-30T17:00:00Z","v":629,"vw":24.94},{"c":24.885,"h":24.885,"l":24.87,"n":32,"o":24.88,"t":"2026-09-30T17:15:00Z","v":1042,"vw":24.875352},{"c":24.9001,"h":24.9001,"l":24.9001,"n":6,"o":24.9001,"t":"2026-09-30T17:30:00Z","v":497,"vw":24.9001},{"c":24.915,"h":24.915,"l":24.85,"n":136,"o":24.91,"t":"2026-09-30T17:45:00Z","v":11245,"vw":24.871313},{"c":24.89,"h":24.91,"l":24.89,"n":12,"o":24.91,"t":"2026-09-30T18:00:00Z","v":605,"vw":24.9},{"c":24.86,"h":24.88,"l":24.86,"n":27,"o":24.8699,"t":"2026-09-30T18:15:00Z","v":1131,"vw":24.869957},{"c":24.83,"h":24.85,"l":24.82,"n":55,"o":24.82,"t":"2026-09-30T18:30:00Z","v":4788,"vw":24.832696},{"c":24.879,"h":24.879,"l":24.832,"n":39,"o":24.84,"t":"2026-09-30T18:45:00Z","v":962,"vw":24.847793},{"c":24.84,"h":24.86,"l":24.825,"n":50,"o":24.86,"t":"2026-09-30T19:00:00Z","v":1806,"vw":24.846429},{"c":24.84,"h":24.86,"l":24.84,"n":38,"o":24.86,"t":"2026-09-30T19:15:00Z","v":1345,"vw":24.851667},{"c":24.785,"h":24.83,"l":24.785,"n":139,"o":24.82,"t":"2026-09-30T19:30:00Z","v":6353,"vw":24.803902},{"c":24.72,"h":24.8,"l":24.67,"n":526,"o":24.8,"t":"2026-09-30T19:45:00Z","v":29296,"vw":24.70632},{"c":24.72,"h":24.72,"l":24.72,"n":13,"o":24.72,"t":"2026-09-30T20:00:00Z","v":24590,"vw":24.72},{"c":24.5,"h":24.57,"l":24.5,"n":3,"o":24.57,"t":"2026-10-01T08:00:00Z","v":480,"vw":24.548417},{"c":25.02,"h":25.04,"l":25.02,"n":5,"o":25.04,"t":"2026-10-01T11:00:00Z","v":998,"vw":25.032024},{"c":25.44,"h":25.57,"l":25.44,"n":13,"o":25.48,"t":"2026-10-01T12:00:00Z","v":2379,"vw":25.498084},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-01T12:15:00Z","v":100,"vw":25.51},{"c":25.77,"h":25.77,"l":25.77,"n":3,"o":25.77,"t":"2026-10-01T13:00:00Z","v":308,"vw":25.77},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-01T13:15:00Z","v":500,"vw":25.8},{"c":25.73,"h":25.89,"l":25.64,"n":296,"o":25.89,"t":"2026-10-01T13:30:00Z","v":20992,"vw":25.778218},{"c":25.58,"h":25.79,"l":25.54,"n":296,"o":25.74,"t":"2026-10-01T13:45:00Z","v":18803,"vw":25.642547},{"c":25.63,"h":25.635,"l":25.55,"n":222,"o":25.57,"t":"2026-10-01T14:00:00Z","v":10627,"vw":25.581936},{"c":25.55,"h":25.735,"l":25.55,"n":248,"o":25.63,"t":"2026-10-01T14:15:00Z","v":14473,"vw":25.654891},{"c":25.43,"h":25.59,"l":25.39,"n":156,"o":25.59,"t":"2026-10-01T14:30:00Z","v":6278,"vw":25.47596},{"c":25.255,"h":25.44,"l":25.23,"n":326,"o":25.44,"t":"2026-10-01T14:45:00Z","v":15577,"vw":25.331333},{"c":25.34,"h":25.39,"l":25.3,"n":369,"o":25.31,"t":"2026-10-01T15:00:00Z","v":16503,"vw":25.339773},{"c":25.12,"h":25.38,"l":25.075,"n":1042,"o":25.34,"t":"2026-10-01T15:15:00Z","v":81854,"vw":25.218214},{"c":25.24,"h":25.2999,"l":25.01,"n":544,"o":25.13,"t":"2026-10-01T15:30:00Z","v":59870,"vw":25.146854},{"c":25.2,"h":25.24,"l":25.185,"n":138,"o":25.21,"t":"2026-10-01T15:45:00Z","v":5036,"vw":25.219559},{"c":25.185,"h":25.22,"l":25.175,"n":156,"o":25.2,"t":"2026-10-01T16:00:00Z","v":7692,"vw":25.2042},{"c":25.265,"h":25.285,"l":25.19,"n":158,"o":25.19,"t":"2026-10-01T16:15:00Z","v":5401,"vw":25.24504},{"c":25.29,"h":25.3066,"l":25.26,"n":97,"o":25.265,"t":"2026-10-01T16:30:00Z","v":5728,"vw":25.288317},{"c":25.19,"h":25.275,"l":25.17,"n":113,"o":25.25,"t":"2026-10-01T16:45:00Z","v":3902,"vw":25.219592},{"c":25.18,"h":25.255,"l":25.18,"n":239,"o":25.19,"t":"2026-10-01T17:00:00Z","v":14600,"vw":25.219984},{"c":25.22,"h":25.235,"l":25.17,"n":412,"o":25.175,"t":"2026-10-01T17:15:00Z","v":29437,"vw":25.208574},{"c":25.365,"h":25.365,"l":25.22,"n":245,"o":25.22,"t":"2026-10-01T17:30:00Z","v":14024,"vw":25.286581},{"c":25.295,"h":25.375,"l":25.28,"n":123,"o":25.365,"t":"2026-10-01T17:45:00Z","v":5303,"vw":25.316514},{"c":25.3,"h":25.32,"l":25.27,"n":204,"o":25.295,"t":"2026-10-01T18:00:00Z","v":7737,"vw":25.298751},{"c":25.285,"h":25.3401,"l":25.28,"n":238,"o":25.32,"t":"2026-10-01T18:15:00Z","v":7437,"vw":25.316715},{"c":25.305,"h":25.32,"l":25.26,"n":149,"o":25.26,"t":"2026-10-01T18:30:00Z","v":5667,"vw":25.29975},{"c":25.3,"h":25.32,"l":25.295,"n":229,"o":25.305,"t":"2026-10-01T18:45:00Z","v":9551,"vw":25.306092},{"c":25.31,"h":25.31,"l":25.275,"n":149,"o":25.305,"t":"2026-10-01T19:00:00Z","v":5139,"vw":25.29559},{"c":25.285,"h":25.31,"l":25.265,"n":271,"o":25.3,"t":"2026-10-01T19:15:00Z","v":10540,"vw":25.293011},{"c":25.221,"h":25.31,"l":25.221,"n":399,"o":25.3,"t":"2026-10-01T19:30:00Z","v":16309,"vw":25.275975},{"c":25.235,"h":25.24,"l":25.18,"n":1095,"o":25.21,"t":"2026-10-01T19:45:00Z","v":55925,"vw":25.206539},{"c":25.22,"h":25.22,"l":25.22,"n":11,"o":25.22,"t":"2026-10-01T20:00:00Z","v":28366,"vw":25.22},{"c":25.33,"h":25.33,"l":24.17,"n":11,"o":24.17,"t":"2026-10-02T08:00:00Z","v":3135,"vw":25.148097},{"c":25.05,"h":25.3,"l":25.03,"n":280,"o":25.24,"t":"2026-10-02T13:30:00Z","v":18802,"vw":25.154394},{"c":25.17,"h":25.21,"l":25.04,"n":141,"o":25.04,"t":"2026-10-02T13:45:00Z","v":7631,"vw":25.153992},{"c":25.25,"h":25.3,"l":25.16,"n":265,"o":25.16,"t":"2026-10-02T14:00:00Z","v":12088,"vw":25.238094},{"c":24.98,"h":25.29,"l":24.93,"n":831,"o":25.255,"t":"2026-10-02T14:15:00Z","v":47473,"vw":25.110131},{"c":24.93,"h":25.04,"l":24.78,"n":1091,"o":25.04,"t":"2026-10-02T14:30:00Z","v":58123,"vw":24.911965},{"c":24.84,"h":25,"l":24.815,"n":241,"o":24.95,"t":"2026-10-02T14:45:00Z","v":15905,"vw":24.954747},{"c":24.71,"h":24.86,"l":24.655,"n":312,"o":24.83,"t":"2026-10-02T15:00:00Z","v":17249,"vw":24.747278},{"c":24.67,"h":24.71,"l":24.62,"n":171,"o":24.71,"t":"2026-10-02T15:15:00Z","v":8818,"vw":24.677875},{"c":24.605,"h":24.68,"l":24.6,"n":186,"o":24.655,"t":"2026-10-02T15:30:00Z","v":7406,"vw":24.651054},{"c":24.59,"h":24.62,"l":24.57,"n":116,"o":24.61,"t":"2026-10-02T15:45:00Z","v":3167,"vw":24.5874},{"c":24.57,"h":24.605,"l":24.55,"n":114,"o":24.6,"t":"2026-10-02T16:00:00Z","v":4328,"vw":24.573803},{"c":24.515,"h":24.59,"l":24.5,"n":175,"o":24.57,"t":"2026-10-02T16:15:00Z","v":9151,"vw":24.53355},{"c":24.52,"h":24.535,"l":24.49,"n":80,"o":24.495,"t":"2026-10-02T16:30:00Z","v":4280,"vw":24.511954},{"c":24.595,"h":24.615,"l":24.54,"n":162,"o":24.54,"t":"2026-10-02T16:45:00Z","v":6456,"vw":24.584459},{"c":24.61,"h":24.625,"l":24.59,"n":107,"o":24.61,"t":"2026-10-02T17:00:00Z","v":4011,"vw":24.6066},{"c":24.59,"h":24.62,"l":24.59,"n":70,"o":24.6,"t":"2026-10-02T17:15:00Z","v":4905,"vw":24.608693},{"c":24.62,"h":24.62,"l":24.61,"n":44,"o":24.61,"t":"2026-10-02T17:30:00Z","v":1424,"vw":24.615},{"c":24.615,"h":24.63,"l":24.61,"n":121,"o":24.62,"t":"2026-10-02T17:45:00Z","v":4574,"vw":24.621494},{"c":24.62,"h":24.63,"l":24.59,"n":144,"o":24.62,"t":"2026-10-02T18:00:00Z","v":6514,"vw":24.616968},{"c":24.6,"h":24.64,"l":24.6,"n":82,"o":24.625,"t":"2026-10-02T18:15:00Z","v":2249,"vw":24.619598},{"c":24.67,"h":24.67,"l":24.605,"n":174,"o":24.605,"t":"2026-10-02T18:30:00Z","v":8267,"vw":24.647707},{"c":24.7,"h":24.7,"l":24.67,"n":127,"o":24.68,"t":"2026-10-02T18:45:00Z","v":5328,"vw":24.689531},{"c":24.685,"h":24.7,"l":24.685,"n":81,"o":24.692,"t":"2026-10-02T19:00:00Z","v":2986,"vw":24.691587},{"c":24.655,"h":24.68,"l":24.65,"n":143,"o":24.68,"t":"2026-10-02T19:15:00Z","v":5204,"vw":24.666986},{"c":24.66,"h":24.68,"l":24.65,"n":256,"o":24.66,"t":"2026-10-02T19:30:00Z","v":13193,"vw":24.658183},{"c":24.67,"h":24.71,"l":24.65,"n":821,"o":24.67,"t":"2026-10-02T19:45:00Z","v":54286,"vw":24.678072},{"c":24.67,"h":24.67,"l":24.67,"n":21,"o":24.67,"t":"2026-10-02T20:00:00Z","v":51823,"vw":24.67},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-05T08:00:00Z","v":100,"vw":24.72},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-05T13:15:00Z","v":100,"vw":24.51},{"c":24.67,"h":24.68,"l":24.45,"n":300,"o":24.5,"t":"2026-10-05T13:30:00Z","v":17278,"vw":24.553138},{"c":24.575,"h":24.7,"l":24.54,"n":127,"o":24.66,"t":"2026-10-05T13:45:00Z","v":8613,"vw":24.628187},{"c":24.65,"h":24.7,"l":24.5,"n":276,"o":24.5,"t":"2026-10-05T14:00:00Z","v":17086,"vw":24.607677},{"c":24.57,"h":24.69,"l":24.57,"n":255,"o":24.68,"t":"2026-10-05T14:15:00Z","v":13516,"vw":24.622815},{"c":24.58,"h":24.58,"l":24.5,"n":117,"o":24.57,"t":"2026-10-05T14:30:00Z","v":4691,"vw":24.556282},{"c":24.5544,"h":24.6,"l":24.52,"n":127,"o":24.59,"t":"2026-10-05T14:45:00Z","v":4729,"vw":24.566243},{"c":24.56,"h":24.585,"l":24.505,"n":234,"o":24.5201,"t":"2026-10-05T15:00:00Z","v":9210,"vw":24.544928},{"c":24.63,"h":24.64,"l":24.54,"n":135,"o":24.54,"t":"2026-10-05T15:15:00Z","v":6637,"vw":24.594336},{"c":24.58,"h":24.65,"l":24.54,"n":148,"o":24.625,"t":"2026-10-05T15:30:00Z","v":14120,"vw":24.588516},{"c":24.6,"h":24.6,"l":24.565,"n":70,"o":24.565,"t":"2026-10-05T15:45:00Z","v":3144,"vw":24.581216},{"c":24.6,"h":24.61,"l":24.59,"n":108,"o":24.595,"t":"2026-10-05T16:00:00Z","v":3063,"vw":24.595598},{"c":24.59,"h":24.6,"l":24.59,"n":37,"o":24.59,"t":"2026-10-05T16:15:00Z","v":1979,"vw":24.591732},{"c":24.6,"h":24.6,"l":24.585,"n":46,"o":24.585,"t":"2026-10-05T16:30:00Z","v":1929,"vw":24.5875},{"c":24.59,"h":24.61,"l":24.59,"n":60,"o":24.6,"t":"2026-10-05T16:45:00Z","v":1989,"vw":24.60376},{"c":24.56,"h":24.59,"l":24.55,"n":91,"o":24.59,"t":"2026-10-05T17:00:00Z","v":5396,"vw":24.573027},{"c":24.55,"h":24.61,"l":24.55,"n":233,"o":24.57,"t":"2026-10-05T17:15:00Z","v":9757,"vw":24.582493},{"c":24.5,"h":24.53,"l":24.5,"n":106,"o":24.53,"t":"2026-10-05T17:30:00Z","v":2736,"vw":24.513389},{"c":24.5,"h":24.51,"l":24.5,"n":78,"o":24.51,"t":"2026-10-05T17:45:00Z","v":2294,"vw":24.505909},{"c":24.51,"h":24.53,"l":24.51,"n":102,"o":24.51,"t":"2026-10-05T18:00:00Z","v":4668,"vw":24.51839},{"c":24.57,"h":24.57,"l":24.51,"n":102,"o":24.52,"t":"2026-10-05T18:15:00Z","v":3997,"vw":24.535156},{"c":24.62,"h":24.62,"l":24.56,"n":87,"o":24.56,"t":"2026-10-05T18:30:00Z","v":3036,"vw":24.583484},{"c":24.67,"h":24.67,"l":24.61,"n":104,"o":24.62,"t":"2026-10-05T18:45:00Z","v":4322,"vw":24.632444},{"c":24.645,"h":24.675,"l":24.63,"n":175,"o":24.665,"t":"2026-10-05T19:00:00Z","v":7882,"vw":24.652399},{"c":24.6,"h":24.64,"l":24.6,"n":149,"o":24.64,"t":"2026-10-05T19:15:00Z","v":7341,"vw":24.614928},{"c":24.6,"h":24.62,"l":24.565,"n":278,"o":24.6,"t":"2026-10-05T19:30:00Z","v":13288,"vw":24.592566},{"c":24.59,"h":24.605,"l":24.52,"n":1191,"o":24.6,"t":"2026-10-05T19:45:00Z","v":68108,"vw":24.557046},{"c":24.58,"h":24.58,"l":24.58,"n":14,"o":24.58,"t":"2026-10-05T20:00:00Z","v":47434,"vw":24.58},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-06T08:00:00Z","v":100,"vw":24.75},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-06T12:00:00Z","v":500,"vw":24.7},{"c":24.79,"h":24.79,"l":24.79,"n":3,"o":24.79,"t":"2026-10-06T12:45:00Z","v":390,"vw":24.79},{"c":24.72,"h":24.87,"l":24.685,"n":197,"o":24.87,"t":"2026-10-06T13:30:00Z","v":12660,"vw":24.791992},{"c":24.81,"h":24.81,"l":24.68,"n":138,"o":24.73,"t":"2026-10-06T13:45:00Z","v":8889,"vw":24.709658},{"c":24.92,"h":24.97,"l":24.79,"n":314,"o":24.79,"t":"2026-10-06T14:00:00Z","v":15626,"vw":24.883659},{"c":24.91,"h":24.95,"l":24.87,"n":104,"o":24.915,"t":"2026-10-06T14:15:00Z","v":3013,"vw":24.927187},{"c":24.91,"h":24.94,"l":24.88,"n":102,"o":24.92,"t":"2026-10-06T14:30:00Z","v":5386,"vw":24.91171},{"c":24.85,"h":24.94,"l":24.85,"n":87,"o":24.9,"t":"2026-10-06T14:45:00Z","v":4957,"vw":24.920323},{"c":24.87,"h":24.91,"l":24.85,"n":179,"o":24.85,"t":"2026-10-06T15:00:00Z","v":6791,"vw":24.865515},{"c":25.03,"h":25.03,"l":24.89,"n":186,"o":24.89,"t":"2026-10-06T15:15:00Z","v":8048,"vw":24.961338},{"c":25.165,"h":25.21,"l":24.99,"n":453,"o":25.02,"t":"2026-10-06T15:30:00Z","v":27815,"vw":25.133472},{"c":25.15,"h":25.18,"l":25.15,"n":59,"o":25.16,"t":"2026-10-06T15:45:00Z","v":1637,"vw":25.16125},{"c":25.15,"h":25.15,"l":25.145,"n":18,"o":25.15,"t":"2026-10-06T16:00:00Z","v":592,"vw":25.148377},{"c":25.115,"h":25.17,"l":25.115,"n":59,"o":25.17,"t":"2026-10-06T16:15:00Z","v":2746,"vw":25.144417},{"c":25.08,"h":25.12,"l":25.08,"n":34,"o":25.12,"t":"2026-10-06T16:30:00Z","v":898,"vw":25.0975},{"c":25.05,"h":25.05,"l":25.01,"n":48,"o":25.04,"t":"2026-10-06T16:45:00Z","v":1827,"vw":25.034167},{"c":25.08,"h":25.1,"l":25.035,"n":95,"o":25.04,"t":"2026-10-06T17:00:00Z","v":3539,"vw":25.069103},{"c":25.06,"h":25.07,"l":25.05,"n":46,"o":25.065,"t":"2026-10-06T17:15:00Z","v":2342,"vw":25.062387},{"c":25.08,"h":25.08,"l":25.07,"n":52,"o":25.07,"t":"2026-10-06T17:30:00Z","v":1787,"vw":25.074374},{"c":25.055,"h":25.07,"l":25.055,"n":44,"o":25.07,"t":"2026-10-06T17:45:00Z","v":1468,"vw":25.062},{"c":25.11,"h":25.115,"l":25.1,"n":41,"o":25.11,"t":"2026-10-06T18:00:00Z","v":1917,"vw":25.107795},{"c":25.08,"h":25.13,"l":25.08,"n":174,"o":25.125,"t":"2026-10-06T18:15:00Z","v":5603,"vw":25.109763},{"c":25.08,"h":25.09,"l":25.0642,"n":62,"o":25.09,"t":"2026-10-06T18:30:00Z","v":2630,"vw":25.083741},{"c":25.105,"h":25.105,"l":25.08,"n":48,"o":25.08,"t":"2026-10-06T18:45:00Z","v":2218,"vw":25.093089},{"c":25.11,"h":25.12,"l":25.1,"n":63,"o":25.1,"t":"2026-10-06T19:00:00Z","v":3709,"vw":25.106913},{"c":25.1,"h":25.125,"l":25.1,"n":133,"o":25.105,"t":"2026-10-06T19:15:00Z","v":5739,"vw":25.111019},{"c":25.09,"h":25.12,"l":25.09,"n":268,"o":25.1,"t":"2026-10-06T19:30:00Z","v":10426,"vw":25.101635},{"c":25.03,"h":25.085,"l":25.02,"n":638,"o":25.07,"t":"2026-10-06T19:45:00Z","v":26243,"vw":25.05946},{"c":25.03,"h":25.03,"l":25.03,"n":22,"o":25.03,"t":"2026-10-06T20:00:00Z","v":25477,"vw":25.03},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-07T08:00:00Z","v":100,"vw":24.9},{"c":25.09,"h":25.09,"l":25.09,"n":22,"o":25.09,"t":"2026-10-07T11:45:00Z","v":500,"vw":25.09},{"c":25.105,"h":25.25,"l":25.105,"n":310,"o":25.22,"t":"2026-10-07T13:30:00Z","v":19334,"vw":25.194816},{"c":24.985,"h":25.14,"l":24.985,"n":228,"o":25.105,"t":"2026-10-07T13:45:00Z","v":12013,"vw":25.102613},{"c":24.99,"h":25.0767,"l":24.99,"n":204,"o":25.01,"t":"2026-10-07T14:00:00Z","v":11921,"vw":25.052529},{"c":24.955,"h":25.07,"l":24.95,"n":99,"o":25.01,"t":"2026-10-07T14:15:00Z","v":4057,"vw":25.01739},{"c":24.96,"h":25.045,"l":24.93,"n":214,"o":24.98,"t":"2026-10-07T14:30:00Z","v":8739,"vw":24.983284},{"c":25.2,"h":25.23,"l":25.02,"n":357,"o":25.03,"t":"2026-10-07T14:45:00Z","v":16976,"vw":25.09149},{"c":25.05,"h":25.18,"l":25.035,"n":190,"o":25.18,"t":"2026-10-07T15:00:00Z","v":10298,"vw":25.074485},{"c":24.985,"h":25.065,"l":24.93,"n":188,"o":25.065,"t":"2026-10-07T15:15:00Z","v":10140,"vw":24.998379},{"c":25.375,"h":25.43,"l":24.985,"n":1010,"o":24.985,"t":"2026-10-07T15:30:00Z","v":82545,"vw":25.294148},{"c":25.4,"h":25.4,"l":25.35,"n":191,"o":25.37,"t":"2026-10-07T15:45:00Z","v":5017,"vw":25.370968},{"c":25.37,"h":25.41,"l":25.37,"n":80,"o":25.395,"t":"2026-10-07T16:00:00Z","v":3770,"vw":25.386649},{"c":25.415,"h":25.43,"l":25.4,"n":81,"o":25.4,"t":"2026-10-07T16:15:00Z","v":3461,"vw":25.412252},{"c":25.275,"h":25.4,"l":25.23,"n":458,"o":25.4,"t":"2026-10-07T16:30:00Z","v":21257,"vw":25.301808},{"c":25.31,"h":25.31,"l":25.26,"n":186,"o":25.26,"t":"2026-10-07T16:45:00Z","v":11233,"vw":25.27636},{"c":25.38,"h":25.42,"l":25.315,"n":152,"o":25.315,"t":"2026-10-07T17:00:00Z","v":6240,"vw":25.360718},{"c":25.35,"h":25.39,"l":25.35,"n":166,"o":25.38,"t":"2026-10-07T17:15:00Z","v":4339,"vw":25.372143},{"c":25.425,"h":25.43,"l":25.31,"n":68,"o":25.31,"t":"2026-10-07T17:30:00Z","v":3631,"vw":25.394483},{"c":25.47,"h":25.48,"l":25.41,"n":86,"o":25.425,"t":"2026-10-07T17:45:00Z","v":6128,"vw":25.45179},{"c":25.44,"h":25.4799,"l":25.44,"n":87,"o":25.475,"t":"2026-10-07T18:00:00Z","v":5064,"vw":25.462492},{"c":25.47,"h":25.47,"l":25.455,"n":79,"o":25.455,"t":"2026-10-07T18:15:00Z","v":3776,"vw":25.461323},{"c":25.53,"h":25.53,"l":25.47,"n":181,"o":25.47,"t":"2026-10-07T18:30:00Z","v":7907,"vw":25.495874},{"c":25.54,"h":25.5494,"l":25.52,"n":101,"o":25.52,"t":"2026-10-07T18:45:00Z","v":4704,"vw":25.539765},{"c":25.55,"h":25.575,"l":25.54,"n":127,"o":25.54,"t":"2026-10-07T19:00:00Z","v":6267,"vw":25.557028},{"c":25.515,"h":25.54,"l":25.51,"n":195,"o":25.54,"t":"2026-10-07T19:15:00Z","v":8564,"vw":25.528791},{"c":25.48,"h":25.515,"l":25.48,"n":202,"o":25.515,"t":"2026-10-07T19:30:00Z","v":11439,"vw":25.501073},{"c":25.45,"h":25.47,"l":25.42,"n":795,"o":25.47,"t":"2026-10-07T19:45:00Z","v":35435,"vw":25.439367},{"c":25.43,"h":25.43,"l":25.43,"n":10,"o":25.43,"t":"2026-10-07T20:00:00Z","v":30850,"vw":25.43},{"c":25.56,"h":25.57,"l":25.56,"n":3,"o":25.57,"t":"2026-10-08T11:00:00Z","v":900,"vw":25.565556},{"c":25.25,"h":25.52,"l":25.24,"n":591,"o":25.37,"t":"2026-10-08T13:30:00Z","v":28021,"vw":25.425188},{"c":25.31,"h":25.329,"l":25.2274,"n":176,"o":25.27,"t":"2026-10-08T13:45:00Z","v":5852,"vw":25.269862},{"c":25.28,"h":25.34,"l":25.24,"n":177,"o":25.32,"t":"2026-10-08T14:00:00Z","v":9917,"vw":25.294534},{"c":25.195,"h":25.28,"l":25.17,"n":269,"o":25.27,"t":"2026-10-08T14:15:00Z","v":14014,"vw":25.219766},{"c":25.125,"h":25.26,"l":25.125,"n":192,"o":25.23,"t":"2026-10-08T14:30:00Z","v":9262,"vw":25.222472},{"c":25.25,"h":25.27,"l":25.14,"n":175,"o":25.14,"t":"2026-10-08T14:45:00Z","v":7863,"vw":25.223793},{"c":25.24,"h":25.375,"l":25.24,"n":390,"o":25.25,"t":"2026-10-08T15:00:00Z","v":21451,"vw":25.307143},{"c":25.15,"h":25.23,"l":25.13,"n":353,"o":25.23,"t":"2026-10-08T15:15:00Z","v":19509,"vw":25.175549},{"c":25.045,"h":25.19,"l":24.97,"n":500,"o":25.165,"t":"2026-10-08T15:30:00Z","v":41456,"vw":25.022486},{"c":25.095,"h":25.095,"l":25.036,"n":98,"o":25.045,"t":"2026-10-08T15:45:00Z","v":5714,"vw":25.065156},{"c":25.14,"h":25.14,"l":25.09,"n":98,"o":25.115,"t":"2026-10-08T16:00:00Z","v":3185,"vw":25.105441},{"c":25.17,"h":25.33,"l":25.15,"n":764,"o":25.165,"t":"2026-10-08T16:15:00Z","v":15375,"vw":25.260018},{"c":25.22,"h":25.22,"l":25.14,"n":163,"o":25.17,"t":"2026-10-08T16:30:00Z","v":2296,"vw":25.174091},{"c":25.31,"h":25.31,"l":25.185,"n":324,"o":25.22,"t":"2026-10-08T16:45:00Z","v":3734,"vw":25.220934},{"c":25.38,"h":25.38,"l":25.31,"n":162,"o":25.325,"t":"2026-10-08T17:00:00Z","v":3814,"vw":25.331697},{"c":25.445,"h":25.46,"l":25.36,"n":105,"o":25.36,"t":"2026-10-08T17:15:00Z","v":3506,"vw":25.434108},{"c":25.51,"h":25.51,"l":25.45,"n":420,"o":25.47,"t":"2026-10-08T17:30:00Z","v":6976,"vw":25.469622},{"c":25.4419,"h":25.5,"l":25.41,"n":131,"o":25.5,"t":"2026-10-08T17:45:00Z","v":3672,"vw":25.442569},{"c":25.41,"h":25.44,"l":25.4,"n":194,"o":25.44,"t":"2026-10-08T18:00:00Z","v":5212,"vw":25.419122},{"c":25.37,"h":25.4119,"l":25.36,"n":132,"o":25.3981,"t":"2026-10-08T18:15:00Z","v":3772,"vw":25.391076},{"c":25.35,"h":25.38,"l":25.35,"n":64,"o":25.3782,"t":"2026-10-08T18:30:00Z","v":2440,"vw":25.365172},{"c":25.455,"h":25.455,"l":25.36,"n":282,"o":25.36,"t":"2026-10-08T18:45:00Z","v":6550,"vw":25.4151},{"c":25.53,"h":25.54,"l":25.45,"n":292,"o":25.45,"t":"2026-10-08T19:00:00Z","v":6312,"vw":25.503117},{"c":25.525,"h":25.56,"l":25.51,"n":237,"o":25.52,"t":"2026-10-08T19:15:00Z","v":7715,"vw":25.529273},{"c":25.49,"h":25.555,"l":25.49,"n":378,"o":25.54,"t":"2026-10-08T19:30:00Z","v":8705,"vw":25.539057},{"c":25.48,"h":25.54,"l":25.455,"n":1067,"o":25.49,"t":"2026-10-08T19:45:00Z","v":35294,"vw":25.499585},{"c":25.48,"h":25.48,"l":25.48,"n":13,"o":25.48,"t":"2026-10-08T20:00:00Z","v":38960,"vw":25.48},{"c":25.36,"h":25.36,"l":25.36,"n":3,"o":25.36,"t":"2026-10-09T11:00:00Z","v":625,"vw":25.36},{"c":25.41,"h":25.42,"l":25.38,"n":10,"o":25.38,"t":"2026-10-09T12:45:00Z","v":720,"vw":25.405},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-10-09T13:15:00Z","v":124,"vw":25.34},{"c":25.5,"h":25.52,"l":25.285,"n":347,"o":25.31,"t":"2026-10-09T13:30:00Z","v":22897,"vw":25.369042},{"c":25.53,"h":25.61,"l":25.515,"n":279,"o":25.515,"t":"2026-10-09T13:45:00Z","v":14885,"vw":25.549142},{"c":25.43,"h":25.47,"l":25.33,"n":189,"o":25.47,"t":"2026-10-09T14:00:00Z","v":6758,"vw":25.393621},{"c":25.5,"h":25.51,"l":25.42,"n":118,"o":25.42,"t":"2026-10-09T14:15:00Z","v":5654,"vw":25.483667},{"c":25.45,"h":25.48,"l":25.355,"n":137,"o":25.48,"t":"2026-10-09T14:30:00Z","v":5500,"vw":25.429888},{"c":25.27,"h":25.475,"l":25.27,"n":75,"o":25.47,"t":"2026-10-09T14:45:00Z","v":2960,"vw":25.368733},{"c":25.34,"h":25.37,"l":25.28,"n":293,"o":25.305,"t":"2026-10-09T15:00:00Z","v":13892,"vw":25.31934},{"c":25.475,"h":25.48,"l":25.36,"n":360,"o":25.375,"t":"2026-10-09T15:15:00Z","v":20903,"vw":25.439029},{"c":25.51,"h":25.525,"l":25.41,"n":216,"o":25.47,"t":"2026-10-09T15:30:00Z","v":13078,"vw":25.458491},{"c":25.53,"h":25.55,"l":25.51,"n":65,"o":25.51,"t":"2026-10-09T15:45:00Z","v":2355,"vw":25.533081},{"c":25.47,"h":25.545,"l":25.47,"n":44,"o":25.545,"t":"2026-10-09T16:00:00Z","v":1262,"vw":25.503125},{"c":25.445,"h":25.46,"l":25.445,"n":15,"o":25.46,"t":"2026-10-09T16:15:00Z","v":470,"vw":25.45125},{"c":25.43,"h":25.455,"l":25.43,"n":25,"o":25.455,"t":"2026-10-09T16:30:00Z","v":663,"vw":25.441316},{"c":25.4349,"h":25.465,"l":25.4247,"n":74,"o":25.45,"t":"2026-10-09T16:45:00Z","v":3044,"vw":25.437888},{"c":25.42,"h":25.44,"l":25.42,"n":32,"o":25.44,"t":"2026-10-09T17:00:00Z","v":1391,"vw":25.429091},{"c":25.415,"h":25.43,"l":25.41,"n":55,"o":25.41,"t":"2026-10-09T17:15:00Z","v":2466,"vw":25.424978},{"c":25.46,"h":25.46,"l":25.445,"n":27,"o":25.445,"t":"2026-10-09T17:30:00Z","v":760,"vw":25.449444},{"c":25.475,"h":25.48,"l":25.47,"n":30,"o":25.47,"t":"2026-10-09T17:45:00Z","v":1220,"vw":25.475},{"c":25.49,"h":25.5,"l":25.48,"n":68,"o":25.48,"t":"2026-10-09T18:00:00Z","v":2090,"vw":25.490745},{"c":25.48,"h":25.5,"l":25.48,"n":128,"o":25.5,"t":"2026-10-09T18:15:00Z","v":5214,"vw":25.491907},{"c":25.4978,"h":25.5,"l":25.488,"n":65,"o":25.49,"t":"2026-10-09T18:30:00Z","v":2696,"vw":25.49213},{"c":25.49,"h":25.505,"l":25.48,"n":99,"o":25.4801,"t":"2026-10-09T18:45:00Z","v":7565,"vw":25.492836},{"c":25.5,"h":25.54,"l":25.5,"n":148,"o":25.5,"t":"2026-10-09T19:00:00Z","v":7448,"vw":25.515799},{"c":25.525,"h":25.525,"l":25.5,"n":132,"o":25.5,"t":"2026-10-09T19:15:00Z","v":4915,"vw":25.51427},{"c":25.48,"h":25.53,"l":25.475,"n":217,"o":25.52,"t":"2026-10-09T19:30:00Z","v":8650,"vw":25.510313},{"c":25.38,"h":25.475,"l":25.38,"n":723,"o":25.475,"t":"2026-10-09T19:45:00Z","v":37897,"vw":25.411315},{"c":25.38,"h":25.38,"l":25.38,"n":9,"o":25.38,"t":"2026-10-09T20:00:00Z","v":32243,"vw":25.38},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-09T20:15:00Z","v":200,"vw":25.38},{"c":25.23,"h":25.23,"l":25.23,"n":3,"o":25.23,"t":"2026-10-12T12:15:00Z","v":400,"vw":25.23},{"c":25.305,"h":25.36,"l":25.21,"n":292,"o":25.21,"t":"2026-10-12T13:30:00Z","v":31194,"vw":25.250389},{"c":25.075,"h":25.335,"l":25.065,"n":123,"o":25.32,"t":"2026-10-12T13:45:00Z","v":7361,"vw":25.258645},{"c":24.95,"h":25.07,"l":24.95,"n":103,"o":25.07,"t":"2026-10-12T14:00:00Z","v":4396,"vw":25.032347},{"c":25.03,"h":25.03,"l":24.92,"n":87,"o":24.94,"t":"2026-10-12T14:15:00Z","v":4990,"vw":24.994447},{"c":24.94,"h":25.09,"l":24.94,"n":86,"o":25.09,"t":"2026-10-12T14:30:00Z","v":4156,"vw":25.018276},{"c":25.02,"h":25.025,"l":24.96,"n":82,"o":24.98,"t":"2026-10-12T14:45:00Z","v":2827,"vw":24.9968},{"c":25.045,"h":25.095,"l":25.03,"n":52,"o":25.04,"t":"2026-10-12T15:00:00Z","v":3394,"vw":25.06284},{"c":24.97,"h":25,"l":24.96,"n":79,"o":24.99,"t":"2026-10-12T15:15:00Z","v":4029,"vw":24.980584},{"c":24.955,"h":24.96,"l":24.93,"n":149,"o":24.95,"t":"2026-10-12T15:30:00Z","v":8808,"vw":24.941688},{"c":24.9551,"h":24.98,"l":24.9551,"n":44,"o":24.96,"t":"2026-10-12T15:45:00Z","v":1529,"vw":24.966486},{"c":24.92,"h":24.93,"l":24.92,"n":21,"o":24.93,"t":"2026-10-12T16:00:00Z","v":564,"vw":24.9275},{"c":24.9,"h":24.905,"l":24.885,"n":34,"o":24.9045,"t":"2026-10-12T16:15:00Z","v":2029,"vw":24.895913},{"c":24.9,"h":24.905,"l":24.9,"n":16,"o":24.905,"t":"2026-10-12T16:30:00Z","v":434,"vw":24.903333},{"c":24.92,"h":24.92,"l":24.91,"n":45,"o":24.92,"t":"2026-10-12T16:45:00Z","v":1973,"vw":24.919322},{"c":24.95,"h":24.95,"l":24.9,"n":148,"o":24.9,"t":"2026-10-12T17:00:00Z","v":5657,"vw":24.921831},{"c":24.97,"h":24.98,"l":24.95,"n":68,"o":24.96,"t":"2026-10-12T17:15:00Z","v":4292,"vw":24.955338},{"c":24.95,"h":24.96,"l":24.95,"n":20,"o":24.96,"t":"2026-10-12T17:30:00Z","v":1007,"vw":24.952222},{"c":24.955,"h":24.96,"l":24.955,"n":17,"o":24.96,"t":"2026-10-12T17:45:00Z","v":637,"vw":24.958},{"c":24.955,"h":24.962,"l":24.955,"n":18,"o":24.962,"t":"2026-10-12T18:00:00Z","v":552,"vw":24.957218},{"c":24.94,"h":24.94,"l":24.94,"n":13,"o":24.94,"t":"2026-10-12T18:15:00Z","v":546,"vw":24.94},{"c":24.925,"h":24.93,"l":24.925,"n":16,"o":24.93,"t":"2026-10-12T18:30:00Z","v":838,"vw":24.925745},{"c":24.93,"h":24.93,"l":24.9146,"n":52,"o":24.9146,"t":"2026-10-12T18:45:00Z","v":1440,"vw":24.926655},{"c":24.93,"h":24.93,"l":24.92,"n":27,"o":24.925,"t":"2026-10-12T19:00:00Z","v":827,"vw":24.925155},{"c":24.885,"h":24.93,"l":24.885,"n":127,"o":24.93,"t":"2026-10-12T19:15:00Z","v":3022,"vw":24.912577},{"c":24.88,"h":24.89,"l":24.87,"n":158,"o":24.87,"t":"2026-10-12T19:30:00Z","v":4514,"vw":24.879608},{"c":24.89,"h":24.92,"l":24.83,"n":845,"o":24.88,"t":"2026-10-12T19:45:00Z","v":53482,"vw":24.884254},{"c":24.87,"h":24.88,"l":24.87,"n":13,"o":24.88,"t":"2026-10-12T20:00:00Z","v":46063,"vw":24.870053},{"c":25.08,"h":26.63,"l":25.08,"n":21,"o":25.24,"t":"2026-10-13T08:00:00Z","v":1883,"vw":25.303204},{"c":25.78,"h":25.83,"l":25.71,"n":125,"o":25.72,"t":"2026-10-13T11:45:00Z","v":4865,"vw":25.766877},{"c":25.89,"h":25.89,"l":25.89,"n":6,"o":25.89,"t":"2026-10-13T12:00:00Z","v":122,"vw":25.89},{"c":25.92,"h":25.92,"l":25.92,"n":3,"o":25.92,"t":"2026-10-13T12:30:00Z","v":500,"vw":25.92},{"c":26.04,"h":26.09,"l":25.9,"n":326,"o":25.93,"t":"2026-10-13T13:30:00Z","v":25205,"vw":26.005256},{"c":26.11,"h":26.15,"l":26.02,"n":219,"o":26.025,"t":"2026-10-13T13:45:00Z","v":11924,"vw":26.104673},{"c":26.08,"h":26.16,"l":26.01,"n":490,"o":26.09,"t":"2026-10-13T14:00:00Z","v":23333,"vw":26.075203},{"c":26.27,"h":26.28,"l":26.03,"n":234,"o":26.1,"t":"2026-10-13T14:15:00Z","v":9712,"vw":26.163188},{"c":26.055,"h":26.26,"l":26.05,"n":156,"o":26.26,"t":"2026-10-13T14:30:00Z","v":5674,"vw":26.165876},{"c":26.17,"h":26.18,"l":26.03,"n":170,"o":26.04,"t":"2026-10-13T14:45:00Z","v":5441,"vw":26.071708},{"c":26.23,"h":26.245,"l":26.15,"n":159,"o":26.18,"t":"2026-10-13T15:00:00Z","v":9648,"vw":26.196141},{"c":26.21,"h":26.25,"l":26.2,"n":125,"o":26.24,"t":"2026-10-13T15:15:00Z","v":6330,"vw":26.231464},{"c":26.055,"h":26.19,"l":26.045,"n":270,"o":26.19,"t":"2026-10-13T15:30:00Z","v":16866,"vw":26.099964},{"c":25.996,"h":26.05,"l":25.98,"n":87,"o":26.035,"t":"2026-10-13T15:45:00Z","v":8567,"vw":26.025812},{"c":25.97,"h":26.0201,"l":25.92,"n":82,"o":26.0201,"t":"2026-10-13T16:00:00Z","v":4264,"vw":25.95683},{"c":25.925,"h":25.96,"l":25.925,"n":29,"o":25.96,"t":"2026-10-13T16:15:00Z","v":1438,"vw":25.949474},{"c":25.905,"h":25.93,"l":25.895,"n":50,"o":25.93,"t":"2026-10-13T16:30:00Z","v":1845,"vw":25.914959},{"c":25.9,"h":25.9,"l":25.875,"n":70,"o":25.89,"t":"2026-10-13T16:45:00Z","v":2260,"vw":25.884641},{"c":25.91,"h":25.92,"l":25.89,"n":181,"o":25.89,"t":"2026-10-13T17:00:00Z","v":3521,"vw":25.903956},{"c":25.91,"h":25.93,"l":25.91,"n":57,"o":25.91,"t":"2026-10-13T17:15:00Z","v":1762,"vw":25.914869},{"c":25.94,"h":25.94,"l":25.91,"n":42,"o":25.91,"t":"2026-10-13T17:30:00Z","v":1525,"vw":25.925297},{"c":25.93,"h":25.93,"l":25.925,"n":75,"o":25.93,"t":"2026-10-13T17:45:00Z","v":2373,"vw":25.927729},{"c":25.9848,"h":26.03,"l":25.915,"n":137,"o":25.915,"t":"2026-10-13T18:00:00Z","v":5672,"vw":25.9837},{"c":25.975,"h":26.005,"l":25.965,"n":107,"o":25.98,"t":"2026-10-13T18:15:00Z","v":4637,"vw":25.980235},{"c":26.01,"h":26.01,"l":25.96,"n":110,"o":25.975,"t":"2026-10-13T18:30:00Z","v":4678,"vw":25.983067},{"c":26.07,"h":26.07,"l":26.04,"n":128,"o":26.04,"t":"2026-10-13T18:45:00Z","v":4600,"vw":26.053305},{"c":26.1,"h":26.1,"l":26.07,"n":229,"o":26.09,"t":"2026-10-13T19:00:00Z","v":7911,"vw":26.085944},{"c":25.995,"h":26.115,"l":25.99,"n":144,"o":26.115,"t":"2026-10-13T19:15:00Z","v":4937,"vw":26.041966},{"c":26.01,"h":26.05,"l":25.98,"n":309,"o":26,"t":"2026-10-13T19:30:00Z","v":12576,"vw":26.013508},{"c":25.93,"h":26.02,"l":25.91,"n":728,"o":26.02,"t":"2026-10-13T19:45:00Z","v":36418,"vw":25.949063},{"c":25.93,"h":25.93,"l":25.93,"n":9,"o":25.93,"t":"2026-10-13T20:00:00Z","v":32325,"vw":25.93},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-13T20:30:00Z","v":200,"vw":25.98},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-10-14T08:00:00Z","v":385,"vw":26.02},{"c":26.04,"h":26.06,"l":26.04,"n":2,"o":26.06,"t":"2026-10-14T08:15:00Z","v":500,"vw":26.0492},{"c":26.18,"h":26.18,"l":26.18,"n":3,"o":26.18,"t":"2026-10-14T11:00:00Z","v":1000,"vw":26.18},{"c":25.74,"h":25.82,"l":25.74,"n":7,"o":25.82,"t":"2026-10-14T13:00:00Z","v":915,"vw":25.799113},{"c":25.64,"h":25.64,"l":25.62,"n":12,"o":25.62,"t":"2026-10-14T13:15:00Z","v":2148,"vw":25.635003},{"c":25.68,"h":25.75,"l":25.64,"n":269,"o":25.72,"t":"2026-10-14T13:30:00Z","v":27514,"vw":25.713639},{"c":25.64,"h":25.72,"l":25.63,"n":219,"o":25.65,"t":"2026-10-14T13:45:00Z","v":12667,"vw":25.685185},{"c":25.5,"h":25.58,"l":25.5,"n":72,"o":25.58,"t":"2026-10-14T14:00:00Z","v":2543,"vw":25.532623},{"c":25.49,"h":25.51,"l":25.42,"n":122,"o":25.48,"t":"2026-10-14T14:15:00Z","v":4600,"vw":25.46438},{"c":25.49,"h":25.54,"l":25.45,"n":122,"o":25.48,"t":"2026-10-14T14:30:00Z","v":4340,"vw":25.496731},{"c":25.445,"h":25.53,"l":25.44,"n":125,"o":25.48,"t":"2026-10-14T14:45:00Z","v":5071,"vw":25.481934},{"c":25.51,"h":25.525,"l":25.45,"n":160,"o":25.47,"t":"2026-10-14T15:00:00Z","v":7177,"vw":25.479849},{"c":25.59,"h":25.62,"l":25.51,"n":155,"o":25.51,"t":"2026-10-14T15:15:00Z","v":4995,"vw":25.591656},{"c":25.515,"h":25.59,"l":25.515,"n":314,"o":25.59,"t":"2026-10-14T15:30:00Z","v":17695,"vw":25.543207},{"c":25.54,"h":25.54,"l":25.54,"n":38,"o":25.54,"t":"2026-10-14T15:45:00Z","v":761,"vw":25.54},{"c":25.545,"h":25.545,"l":25.51,"n":34,"o":25.51,"t":"2026-10-14T16:00:00Z","v":1686,"vw":25.519958},{"c":25.49,"h":25.49,"l":25.465,"n":66,"o":25.49,"t":"2026-10-14T16:15:00Z","v":6468,"vw":25.485647},{"c":25.51,"h":25.51,"l":25.5,"n":15,"o":25.5,"t":"2026-10-14T16:30:00Z","v":368,"vw":25.505},{"c":25.49,"h":25.52,"l":25.49,"n":32,"o":25.51,"t":"2026-10-14T16:45:00Z","v":927,"vw":25.51},{"c":25.46,"h":25.49,"l":25.46,"n":31,"o":25.49,"t":"2026-10-14T17:00:00Z","v":794,"vw":25.4775},{"c":25.46,"h":25.46,"l":25.44,"n":62,"o":25.44,"t":"2026-10-14T17:15:00Z","v":1381,"vw":25.456},{"c":25.486,"h":25.486,"l":25.47,"n":24,"o":25.47,"t":"2026-10-14T17:30:00Z","v":908,"vw":25.474321},{"c":25.44,"h":25.44,"l":25.44,"n":5,"o":25.44,"t":"2026-10-14T17:45:00Z","v":108,"vw":25.44},{"c":25.44,"h":25.44,"l":25.43,"n":52,"o":25.43,"t":"2026-10-14T18:00:00Z","v":1755,"vw":25.432404},{"c":25.46,"h":25.47,"l":25.46,"n":57,"o":25.46,"t":"2026-10-14T18:15:00Z","v":1587,"vw":25.46124},{"c":25.42,"h":25.44,"l":25.415,"n":84,"o":25.44,"t":"2026-10-14T18:30:00Z","v":2115,"vw":25.427841},{"c":25.43,"h":25.45,"l":25.41,"n":51,"o":25.45,"t":"2026-10-14T18:45:00Z","v":1825,"vw":25.422308},{"c":25.4598,"h":25.4598,"l":25.425,"n":54,"o":25.425,"t":"2026-10-14T19:00:00Z","v":1607,"vw":25.444976},{"c":25.475,"h":25.4899,"l":25.46,"n":123,"o":25.475,"t":"2026-10-14T19:15:00Z","v":4006,"vw":25.475723},{"c":25.445,"h":25.48,"l":25.43,"n":121,"o":25.47,"t":"2026-10-14T19:30:00Z","v":4278,"vw":25.453379},{"c":25.59,"h":25.6,"l":25.425,"n":644,"o":25.44,"t":"2026-10-14T19:45:00Z","v":31379,"vw":25.52432},{"c":25.57,"h":25.57,"l":25.57,"n":10,"o":25.57,"t":"2026-10-14T20:00:00Z","v":47962,"vw":25.57},{"c":26.16,"h":26.16,"l":26.16,"n":1,"o":26.16,"t":"2026-10-15T08:00:00Z","v":100,"vw":26.16},{"c":26.11,"h":26.335,"l":25.98,"n":165,"o":25.98,"t":"2026-10-15T13:30:00Z","v":11349,"vw":26.137854},{"c":26.305,"h":26.31,"l":26.115,"n":86,"o":26.115,"t":"2026-10-15T13:45:00Z","v":2398,"vw":26.238235},{"c":26.36,"h":26.39,"l":26.31,"n":119,"o":26.345,"t":"2026-10-15T14:00:00Z","v":5327,"vw":26.362663},{"c":26.345,"h":26.44,"l":26.32,"n":187,"o":26.4,"t":"2026-10-15T14:15:00Z","v":13069,"vw":26.387222},{"c":26.44,"h":26.48,"l":26.355,"n":83,"o":26.355,"t":"2026-10-15T14:30:00Z","v":4682,"vw":26.436089},{"c":26.538,"h":26.538,"l":26.38,"n":116,"o":26.39,"t":"2026-10-15T14:45:00Z","v":5496,"vw":26.48943},{"c":26.555,"h":26.575,"l":26.53,"n":167,"o":26.55,"t":"2026-10-15T15:00:00Z","v":8693,"vw":26.550769},{"c":26.51,"h":26.52,"l":26.47,"n":180,"o":26.52,"t":"2026-10-15T15:15:00Z","v":18294,"vw":26.484847},{"c":26.578,"h":26.5895,"l":26.45,"n":546,"o":26.48,"t":"2026-10-15T15:30:00Z","v":33617,"vw":26.541272},{"c":26.58,"h":26.6,"l":26.55,"n":157,"o":26.57,"t":"2026-10-15T15:45:00Z","v":7201,"vw":26.570541},{"c":26.57,"h":26.57,"l":26.516,"n":68,"o":26.545,"t":"2026-10-15T16:00:00Z","v":6724,"vw":26.5378},{"c":26.62,"h":26.6214,"l":26.56,"n":49,"o":26.565,"t":"2026-10-15T16:15:00Z","v":1814,"vw":26.578546},{"c":26.98,"h":27.07,"l":26.615,"n":729,"o":26.615,"t":"2026-10-15T16:30:00Z","v":61685,"vw":26.850088},{"c":26.93,"h":26.9994,"l":26.9,"n":556,"o":26.98,"t":"2026-10-15T16:45:00Z","v":43570,"vw":26.948397},{"c":26.925,"h":27.06,"l":26.92,"n":1047,"o":26.94,"t":"2026-10-15T17:00:00Z","v":64176,"vw":26.982562},{"c":26.945,"h":26.97,"l":26.905,"n":174,"o":26.905,"t":"2026-10-15T17:15:00Z","v":10395,"vw":26.93666},{"c":27.03,"h":27.04,"l":26.955,"n":324,"o":26.96,"t":"2026-10-15T17:30:00Z","v":19769,"vw":26.997812},{"c":27.085,"h":27.09,"l":27.02,"n":374,"o":27.02,"t":"2026-10-15T17:45:00Z","v":14605,"vw":27.057521},{"c":27.04,"h":27.11,"l":27.03,"n":444,"o":27.085,"t":"2026-10-15T18:00:00Z","v":17759,"vw":27.080275},{"c":27.13,"h":27.14,"l":27.0175,"n":220,"o":27.0175,"t":"2026-10-15T18:15:00Z","v":12624,"vw":27.074736},{"c":27.1,"h":27.16,"l":27.08,"n":233,"o":27.11,"t":"2026-10-15T18:30:00Z","v":10596,"vw":27.115456},{"c":27.145,"h":27.18,"l":27.12,"n":308,"o":27.12,"t":"2026-10-15T18:45:00Z","v":12366,"vw":27.146433},{"c":27.14,"h":27.19,"l":27.13,"n":226,"o":27.16,"t":"2026-10-15T19:00:00Z","v":10743,"vw":27.166966},{"c":27.14,"h":27.18,"l":27.1,"n":383,"o":27.14,"t":"2026-10-15T19:15:00Z","v":18410,"vw":27.140749},{"c":27.15,"h":27.17,"l":27.12,"n":321,"o":27.145,"t":"2026-10-15T19:30:00Z","v":14842,"vw":27.139198},{"c":27.19,"h":27.2,"l":27.14,"n":752,"o":27.15,"t":"2026-10-15T19:45:00Z","v":32250,"vw":27.168843},{"c":27.16,"h":27.16,"l":27.16,"n":13,"o":27.16,"t":"2026-10-15T20:00:00Z","v":36857,"vw":27.16},{"c":27.51,"h":27.55,"l":26.84,"n":13,"o":26.95,"t":"2026-10-16T08:00:00Z","v":1874,"vw":27.252404},{"c":27.87,"h":27.87,"l":27.87,"n":8,"o":27.87,"t":"2026-10-16T11:00:00Z","v":223,"vw":27.87},{"c":27.67,"h":27.67,"l":27.67,"n":12,"o":27.67,"t":"2026-10-16T11:45:00Z","v":400,"vw":27.67},{"c":27.705,"h":27.705,"l":27.705,"n":1,"o":27.705,"t":"2026-10-16T12:45:00Z","v":100,"vw":27.705},{"c":27.75,"h":27.75,"l":27.75,"n":31,"o":27.75,"t":"2026-10-16T13:15:00Z","v":497,"vw":27.75},{"c":27.75,"h":27.89,"l":27.66,"n":1644,"o":27.73,"t":"2026-10-16T13:30:00Z","v":104104,"vw":27.767378},{"c":27.78,"h":27.855,"l":27.72,"n":782,"o":27.73,"t":"2026-10-16T13:45:00Z","v":36860,"vw":27.790492},{"c":27.52,"h":27.76,"l":27.49,"n":1229,"o":27.75,"t":"2026-10-16T14:00:00Z","v":74874,"vw":27.622608},{"c":27.475,"h":27.56,"l":27.47,"n":893,"o":27.51,"t":"2026-10-16T14:15:00Z","v":43305,"vw":27.512813},{"c":27.52,"h":27.52,"l":27.42,"n":643,"o":27.49,"t":"2026-10-16T14:30:00Z","v":33383,"vw":27.4569},{"c":27.57,"h":27.6,"l":27.48,"n":529,"o":27.51,"t":"2026-10-16T14:45:00Z","v":26911,"vw":27.555967},{"c":27.53,"h":27.57,"l":27.47,"n":986,"o":27.57,"t":"2026-10-16T15:00:00Z","v":52980,"vw":27.509001},{"c":27.54,"h":27.57,"l":27.5,"n":1419,"o":27.53,"t":"2026-10-16T15:15:00Z","v":89148,"vw":27.531083},{"c":27.51,"h":27.56,"l":27.48,"n":952,"o":27.55,"t":"2026-10-16T15:30:00Z","v":291325,"vw":27.522317},{"c":27.37,"h":27.53,"l":27.35,"n":146,"o":27.5,"t":"2026-10-16T15:45:00Z","v":8582,"vw":27.437143},{"c":27.35,"h":27.42,"l":27.34,"n":177,"o":27.39,"t":"2026-10-16T16:00:00Z","v":9346,"vw":27.386612},{"c":27.51,"h":27.51,"l":27.28,"n":510,"o":27.365,"t":"2026-10-16T16:15:00Z","v":28160,"vw":27.381161},{"c":27.37,"h":27.58,"l":27.34,"n":814,"o":27.51,"t":"2026-10-16T16:30:00Z","v":43628,"vw":27.509454},{"c":27.4,"h":27.4,"l":27.305,"n":130,"o":27.38,"t":"2026-10-16T16:45:00Z","v":4427,"vw":27.366036},{"c":27.31,"h":27.42,"l":27.3,"n":350,"o":27.405,"t":"2026-10-16T17:00:00Z","v":18177,"vw":27.366394},{"c":27.3,"h":27.32,"l":27.24,"n":151,"o":27.32,"t":"2026-10-16T17:15:00Z","v":7245,"vw":27.280074},{"c":27.39,"h":27.41,"l":27.29,"n":157,"o":27.31,"t":"2026-10-16T17:30:00Z","v":6729,"vw":27.339726},{"c":27.325,"h":27.37,"l":27.32,"n":146,"o":27.36,"t":"2026-10-16T17:45:00Z","v":5377,"vw":27.341758},{"c":27.225,"h":27.31,"l":27.21,"n":255,"o":27.31,"t":"2026-10-16T18:00:00Z","v":9936,"vw":27.257604},{"c":27.255,"h":27.295,"l":27.22,"n":384,"o":27.225,"t":"2026-10-16T18:15:00Z","v":53206,"vw":27.283009},{"c":27.26,"h":27.29,"l":27.215,"n":345,"o":27.255,"t":"2026-10-16T18:30:00Z","v":16895,"vw":27.259866},{"c":27.285,"h":27.29,"l":27.235,"n":362,"o":27.265,"t":"2026-10-16T18:45:00Z","v":12301,"vw":27.262337},{"c":27.31,"h":27.315,"l":27.25,"n":261,"o":27.27,"t":"2026-10-16T19:00:00Z","v":14162,"vw":27.283178},{"c":27.285,"h":27.32,"l":27.26,"n":281,"o":27.3,"t":"2026-10-16T19:15:00Z","v":12486,"vw":27.283885},{"c":27.24,"h":27.3,"l":27.23,"n":544,"o":27.29,"t":"2026-10-16T19:30:00Z","v":24303,"vw":27.254002},{"c":27.295,"h":27.335,"l":27.24,"n":937,"o":27.24,"t":"2026-10-16T19:45:00Z","v":54113,"vw":27.290595},{"c":27.28,"h":27.28,"l":27.28,"n":12,"o":27.28,"t":"2026-10-16T20:00:00Z","v":30232,"vw":27.28},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-19T08:00:00Z","v":366,"vw":27.24},{"c":26.74,"h":26.74,"l":26.74,"n":1,"o":26.74,"t":"2026-10-19T12:30:00Z","v":100,"vw":26.74},{"c":26.67,"h":26.67,"l":26.62,"n":13,"o":26.63,"t":"2026-10-19T12:45:00Z","v":1227,"vw":26.646087},{"c":26.73,"h":26.875,"l":26.57,"n":335,"o":26.62,"t":"2026-10-19T13:30:00Z","v":22883,"vw":26.68159},{"c":26.77,"h":26.825,"l":26.71,"n":205,"o":26.71,"t":"2026-10-19T13:45:00Z","v":8533,"vw":26.768561},{"c":26.76,"h":26.9,"l":26.74,"n":295,"o":26.76,"t":"2026-10-19T14:00:00Z","v":17962,"vw":26.824759},{"c":26.73,"h":26.82,"l":26.73,"n":132,"o":26.77,"t":"2026-10-19T14:15:00Z","v":7276,"vw":26.78322},{"c":26.71,"h":26.755,"l":26.68,"n":371,"o":26.74,"t":"2026-10-19T14:30:00Z","v":25705,"vw":26.720815},{"c":26.74,"h":26.765,"l":26.7,"n":266,"o":26.715,"t":"2026-10-19T14:45:00Z","v":15828,"vw":26.741092},{"c":26.78,"h":26.8,"l":26.725,"n":398,"o":26.75,"t":"2026-10-19T15:00:00Z","v":26526,"vw":26.771612},{"c":26.86,"h":26.86,"l":26.76,"n":422,"o":26.78,"t":"2026-10-19T15:15:00Z","v":27533,"vw":26.805735},{"c":26.885,"h":26.895,"l":26.835,"n":225,"o":26.86,"t":"2026-10-19T15:30:00Z","v":13722,"vw":26.85577},{"c":26.8599,"h":26.88,"l":26.84,"n":168,"o":26.88,"t":"2026-10-19T15:45:00Z","v":8044,"vw":26.850386},{"c":26.82,"h":26.83,"l":26.78,"n":132,"o":26.83,"t":"2026-10-19T16:00:00Z","v":4295,"vw":26.803333},{"c":26.83,"h":26.855,"l":26.83,"n":53,"o":26.835,"t":"2026-10-19T16:15:00Z","v":3920,"vw":26.833944},{"c":26.82,"h":26.825,"l":26.795,"n":51,"o":26.825,"t":"2026-10-19T16:30:00Z","v":2897,"vw":26.81237},{"c":26.81,"h":26.81,"l":26.81,"n":41,"o":26.81,"t":"2026-10-19T16:45:00Z","v":969,"vw":26.81},{"c":26.81,"h":26.815,"l":26.7873,"n":68,"o":26.804,"t":"2026-10-19T17:00:00Z","v":2870,"vw":26.798642},{"c":26.83,"h":26.83,"l":26.8,"n":77,"o":26.815,"t":"2026-10-19T17:15:00Z","v":2476,"vw":26.817082},{"c":26.88,"h":26.88,"l":26.825,"n":100,"o":26.83,"t":"2026-10-19T17:30:00Z","v":3358,"vw":26.84775},{"c":26.87,"h":26.878,"l":26.86,"n":99,"o":26.87,"t":"2026-10-19T17:45:00Z","v":2890,"vw":26.869553},{"c":26.84,"h":26.87,"l":26.83,"n":130,"o":26.87,"t":"2026-10-19T18:00:00Z","v":4851,"vw":26.853729},{"c":26.83,"h":26.84,"l":26.83,"n":79,"o":26.84,"t":"2026-10-19T18:15:00Z","v":2192,"vw":26.838093},{"c":26.82,"h":26.835,"l":26.81,"n":111,"o":26.82,"t":"2026-10-19T18:30:00Z","v":3713,"vw":26.8194},{"c":26.82,"h":26.8358,"l":26.81,"n":68,"o":26.82,"t":"2026-10-19T18:45:00Z","v":1323,"vw":26.82359},{"c":26.79,"h":26.82,"l":26.79,"n":85,"o":26.82,"t":"2026-10-19T19:00:00Z","v":2425,"vw":26.794249},{"c":26.775,"h":26.81,"l":26.775,"n":168,"o":26.79,"t":"2026-10-19T19:15:00Z","v":7946,"vw":26.794421},{"c":26.755,"h":26.8099,"l":26.75,"n":293,"o":26.78,"t":"2026-10-19T19:30:00Z","v":14073,"vw":26.774478},{"c":26.66,"h":26.76,"l":26.62,"n":1129,"o":26.74,"t":"2026-10-19T19:45:00Z","v":61032,"vw":26.676777},{"c":26.66,"h":26.66,"l":26.66,"n":11,"o":26.66,"t":"2026-10-19T20:00:00Z","v":39590,"vw":26.66},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-20T08:00:00Z","v":100,"vw":27},{"c":26.74,"h":26.74,"l":26.74,"n":1,"o":26.74,"t":"2026-10-20T08:30:00Z","v":100,"vw":26.74},{"c":26.59,"h":26.59,"l":26.59,"n":2,"o":26.59,"t":"2026-10-20T08:45:00Z","v":240,"vw":26.59},{"c":26.58,"h":26.58,"l":26.58,"n":1,"o":26.58,"t":"2026-10-20T09:00:00Z","v":100,"vw":26.58},{"c":26.59,"h":26.59,"l":26.59,"n":3,"o":26.59,"t":"2026-10-20T09:15:00Z","v":500,"vw":26.59},{"c":26.6,"h":26.6,"l":26.6,"n":3,"o":26.6,"t":"2026-10-20T09:30:00Z","v":300,"vw":26.6},{"c":26.57,"h":26.58,"l":26.55,"n":6,"o":26.55,"t":"2026-10-20T10:15:00Z","v":1162,"vw":26.565697},{"c":26.45,"h":26.45,"l":26.45,"n":2,"o":26.45,"t":"2026-10-20T10:45:00Z","v":270,"vw":26.45},{"c":26.29,"h":26.29,"l":26.29,"n":5,"o":26.29,"t":"2026-10-20T11:00:00Z","v":273,"vw":26.29},{"c":26.3,"h":26.3,"l":26.3,"n":4,"o":26.3,"t":"2026-10-20T11:30:00Z","v":506,"vw":26.3},{"c":26.49,"h":26.49,"l":26.41,"n":25,"o":26.41,"t":"2026-10-20T11:45:00Z","v":2737,"vw":26.464225},{"c":26.5,"h":26.505,"l":26.49,"n":7,"o":26.49,"t":"2026-10-20T12:00:00Z","v":1554,"vw":26.493},{"c":26.4,"h":26.4,"l":26.4,"n":5,"o":26.4,"t":"2026-10-20T12:30:00Z","v":550,"vw":26.4},{"c":26.525,"h":26.57,"l":26.38,"n":789,"o":26.41,"t":"2026-10-20T13:30:00Z","v":61860,"vw":26.473157},{"c":26.635,"h":26.7,"l":26.51,"n":323,"o":26.55,"t":"2026-10-20T13:45:00Z","v":20818,"vw":26.592802},{"c":26.46,"h":26.59,"l":26.38,"n":183,"o":26.59,"t":"2026-10-20T14:00:00Z","v":10565,"vw":26.457193},{"c":26.475,"h":26.53,"l":26.42,"n":241,"o":26.45,"t":"2026-10-20T14:15:00Z","v":8843,"vw":26.468699},{"c":26.545,"h":26.57,"l":26.465,"n":298,"o":26.53,"t":"2026-10-20T14:30:00Z","v":13474,"vw":26.517269},{"c":26.6,"h":26.6,"l":26.465,"n":260,"o":26.54,"t":"2026-10-20T14:45:00Z","v":11398,"vw":26.533861},{"c":26.515,"h":26.595,"l":26.5,"n":308,"o":26.595,"t":"2026-10-20T15:00:00Z","v":13369,"vw":26.554495},{"c":26.42,"h":26.545,"l":26.41,"n":410,"o":26.525,"t":"2026-10-20T15:15:00Z","v":14993,"vw":26.492586},{"c":26.52,"h":26.52,"l":26.4,"n":443,"o":26.425,"t":"2026-10-20T15:30:00Z","v":30667,"vw":26.426724},{"c":26.505,"h":26.505,"l":26.495,"n":41,"o":26.5,"t":"2026-10-20T15:45:00Z","v":1431,"vw":26.499132},{"c":26.52,"h":26.52,"l":26.49,"n":104,"o":26.49,"t":"2026-10-20T16:00:00Z","v":4066,"vw":26.502105},{"c":26.5,"h":26.53,"l":26.5,"n":53,"o":26.53,"t":"2026-10-20T16:15:00Z","v":2219,"vw":26.524291},{"c":26.545,"h":26.545,"l":26.51,"n":35,"o":26.51,"t":"2026-10-20T16:30:00Z","v":1180,"vw":26.523453},{"c":26.52,"h":26.53,"l":26.505,"n":46,"o":26.53,"t":"2026-10-20T16:45:00Z","v":1260,"vw":26.518333},{"c":26.505,"h":26.53,"l":26.5,"n":77,"o":26.52,"t":"2026-10-20T17:00:00Z","v":2191,"vw":26.517132},{"c":26.505,"h":26.53,"l":26.5,"n":78,"o":26.52,"t":"2026-10-20T17:15:00Z","v":2955,"vw":26.508495},{"c":26.53,"h":26.54,"l":26.515,"n":95,"o":26.515,"t":"2026-10-20T17:30:00Z","v":4120,"vw":26.527398},{"c":26.555,"h":26.555,"l":26.5051,"n":79,"o":26.54,"t":"2026-10-20T17:45:00Z","v":2987,"vw":26.529392},{"c":26.515,"h":26.54,"l":26.515,"n":67,"o":26.535,"t":"2026-10-20T18:00:00Z","v":3286,"vw":26.523689},{"c":26.51,"h":26.54,"l":26.51,"n":41,"o":26.54,"t":"2026-10-20T18:15:00Z","v":1298,"vw":26.531953},{"c":26.51,"h":26.54,"l":26.51,"n":138,"o":26.52,"t":"2026-10-20T18:30:00Z","v":4691,"vw":26.527494},{"c":26.53,"h":26.5521,"l":26.52,"n":100,"o":26.52,"t":"2026-10-20T18:45:00Z","v":2811,"vw":26.531584},{"c":26.53,"h":26.545,"l":26.52,"n":210,"o":26.54,"t":"2026-10-20T19:00:00Z","v":6248,"vw":26.535371},{"c":26.52,"h":26.54,"l":26.51,"n":233,"o":26.54,"t":"2026-10-20T19:15:00Z","v":6971,"vw":26.535816},{"c":26.56,"h":26.58,"l":26.515,"n":286,"o":26.52,"t":"2026-10-20T19:30:00Z","v":13881,"vw":26.53753},{"c":26.54,"h":26.58,"l":26.53,"n":564,"o":26.56,"t":"2026-10-20T19:45:00Z","v":28147,"vw":26.565219},{"c":26.54,"h":26.54,"l":26.54,"n":6,"o":26.54,"t":"2026-10-20T20:00:00Z","v":21537,"vw":26.54},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-10-21T08:00:00Z","v":100,"vw":26.54},{"c":26.55,"h":26.56,"l":26.55,"n":5,"o":26.56,"t":"2026-10-21T08:30:00Z","v":500,"vw":26.5575},{"c":26.72,"h":26.72,"l":26.71,"n":7,"o":26.71,"t":"2026-10-21T09:00:00Z","v":877,"vw":26.714862},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-10-21T11:30:00Z","v":320,"vw":26.65},{"c":26.65,"h":26.65,"l":26.64,"n":5,"o":26.64,"t":"2026-10-21T11:45:00Z","v":500,"vw":26.642},{"c":26.66,"h":26.66,"l":26.61,"n":6,"o":26.61,"t":"2026-10-21T12:00:00Z","v":600,"vw":26.631852},{"c":26.65,"h":26.65,"l":26.63,"n":7,"o":26.63,"t":"2026-10-21T12:30:00Z","v":601,"vw":26.642522},{"c":26.68,"h":26.7,"l":26.65,"n":4,"o":26.65,"t":"2026-10-21T12:45:00Z","v":347,"vw":26.676667},{"c":26.58,"h":26.66,"l":26.37,"n":256,"o":26.66,"t":"2026-10-21T13:30:00Z","v":17136,"vw":26.517269},{"c":26.42,"h":26.6,"l":26.415,"n":239,"o":26.54,"t":"2026-10-21T13:45:00Z","v":14710,"vw":26.523105},{"c":26.325,"h":26.41,"l":26.3,"n":364,"o":26.41,"t":"2026-10-21T14:00:00Z","v":13022,"vw":26.331944},{"c":26.375,"h":26.38,"l":26.32,"n":111,"o":26.355,"t":"2026-10-21T14:15:00Z","v":3839,"vw":26.345871},{"c":26.385,"h":26.42,"l":26.38,"n":142,"o":26.385,"t":"2026-10-21T14:30:00Z","v":6421,"vw":26.393511},{"c":26.39,"h":26.415,"l":26.36,"n":200,"o":26.4,"t":"2026-10-21T14:45:00Z","v":10715,"vw":26.39112},{"c":26.43,"h":26.45,"l":26.36,"n":277,"o":26.375,"t":"2026-10-21T15:00:00Z","v":15057,"vw":26.416862},{"c":26.47,"h":26.49,"l":26.44,"n":195,"o":26.45,"t":"2026-10-21T15:15:00Z","v":14034,"vw":26.467254},{"c":26.52,"h":26.59,"l":26.51,"n":124,"o":26.51,"t":"2026-10-21T15:30:00Z","v":7622,"vw":26.552056},{"c":26.53,"h":26.53,"l":26.5,"n":20,"o":26.52,"t":"2026-10-21T15:45:00Z","v":2177,"vw":26.510121},{"c":26.53,"h":26.53,"l":26.5,"n":39,"o":26.52,"t":"2026-10-21T16:00:00Z","v":1026,"vw":26.512857},{"c":26.5197,"h":26.5212,"l":26.51,"n":26,"o":26.51,"t":"2026-10-21T16:15:00Z","v":850,"vw":26.518725},{"c":26.52,"h":26.57,"l":26.51,"n":72,"o":26.51,"t":"2026-10-21T16:30:00Z","v":2952,"vw":26.537835},{"c":26.5,"h":26.5544,"l":26.495,"n":44,"o":26.535,"t":"2026-10-21T16:45:00Z","v":4001,"vw":26.538309},{"c":26.48,"h":26.5,"l":26.48,"n":41,"o":26.5,"t":"2026-10-21T17:00:00Z","v":1363,"vw":26.493},{"c":26.45,"h":26.45,"l":26.435,"n":17,"o":26.435,"t":"2026-10-21T17:15:00Z","v":486,"vw":26.444},{"c":26.4,"h":26.43,"l":26.38,"n":80,"o":26.4226,"t":"2026-10-21T17:30:00Z","v":2657,"vw":26.406979},{"c":26.4,"h":26.42,"l":26.36,"n":221,"o":26.385,"t":"2026-10-21T17:45:00Z","v":5268,"vw":26.387462},{"c":26.39,"h":26.39,"l":26.37,"n":18,"o":26.37,"t":"2026-10-21T18:00:00Z","v":553,"vw":26.385},{"c":26.3806,"h":26.405,"l":26.3806,"n":29,"o":26.405,"t":"2026-10-21T18:15:00Z","v":1170,"vw":26.390293},{"c":26.37,"h":26.38,"l":26.36,"n":82,"o":26.36,"t":"2026-10-21T18:30:00Z","v":2126,"vw":26.370769},{"c":26.26,"h":26.36,"l":26.26,"n":168,"o":26.36,"t":"2026-10-21T18:45:00Z","v":5866,"vw":26.32821},{"c":26.2,"h":26.285,"l":26.17,"n":148,"o":26.25,"t":"2026-10-21T19:00:00Z","v":10218,"vw":26.244454},{"c":26.29,"h":26.29,"l":26.205,"n":62,"o":26.205,"t":"2026-10-21T19:15:00Z","v":1373,"vw":26.265},{"c":26.325,"h":26.345,"l":26.29,"n":223,"o":26.29,"t":"2026-10-21T19:30:00Z","v":8693,"vw":26.312396},{"c":26.41,"h":26.43,"l":26.325,"n":752,"o":26.325,"t":"2026-10-21T19:45:00Z","v":44892,"vw":26.392632},{"c":26.42,"h":26.42,"l":26.42,"n":9,"o":26.42,"t":"2026-10-21T20:00:00Z","v":39227,"vw":26.42},{"c":26.22,"h":26.5,"l":26.22,"n":7,"o":26.45,"t":"2026-10-22T08:00:00Z","v":1275,"vw":26.424247},{"c":26.27,"h":26.27,"l":26.26,"n":2,"o":26.26,"t":"2026-10-22T11:00:00Z","v":500,"vw":26.262},{"c":26.3,"h":26.3,"l":26.3,"n":3,"o":26.3,"t":"2026-10-22T11:30:00Z","v":400,"vw":26.3},{"c":26.31,"h":26.31,"l":26.28,"n":4,"o":26.28,"t":"2026-10-22T11:45:00Z","v":600,"vw":26.305},{"c":26.44,"h":26.44,"l":26.44,"n":1,"o":26.44,"t":"2026-10-22T12:30:00Z","v":600,"vw":26.44},{"c":26.54,"h":26.635,"l":26.41,"n":358,"o":26.44,"t":"2026-10-22T13:30:00Z","v":23981,"vw":26.481959},{"c":26.5,"h":26.64,"l":26.49,"n":264,"o":26.54,"t":"2026-10-22T13:45:00Z","v":15166,"vw":26.576622},{"c":26.39,"h":26.44,"l":26.335,"n":145,"o":26.44,"t":"2026-10-22T14:00:00Z","v":4964,"vw":26.385139},{"c":26.35,"h":26.43,"l":26.32,"n":149,"o":26.39,"t":"2026-10-22T14:15:00Z","v":7217,"vw":26.371203},{"c":26.26,"h":26.36,"l":26.17,"n":237,"o":26.36,"t":"2026-10-22T14:30:00Z","v":13230,"vw":26.237747},{"c":26.43,"h":26.43,"l":26.26,"n":264,"o":26.26,"t":"2026-10-22T14:45:00Z","v":15946,"vw":26.367366},{"c":26.47,"h":26.52,"l":26.41,"n":273,"o":26.45,"t":"2026-10-22T15:00:00Z","v":14454,"vw":26.457466},{"c":26.505,"h":26.54,"l":26.45,"n":440,"o":26.475,"t":"2026-10-22T15:15:00Z","v":24556,"vw":26.491923},{"c":26.55,"h":26.585,"l":26.49,"n":314,"o":26.51,"t":"2026-10-22T15:30:00Z","v":9566,"vw":26.53016},{"c":26.6,"h":26.6,"l":26.57,"n":59,"o":26.57,"t":"2026-10-22T15:45:00Z","v":1705,"vw":26.588459},{"c":26.53,"h":26.62,"l":26.53,"n":152,"o":26.595,"t":"2026-10-22T16:00:00Z","v":5429,"vw":26.578804},{"c":26.59,"h":26.59,"l":26.5431,"n":60,"o":26.55,"t":"2026-10-22T16:15:00Z","v":2815,"vw":26.568965},{"c":26.51,"h":26.61,"l":26.51,"n":63,"o":26.6,"t":"2026-10-22T16:30:00Z","v":2912,"vw":26.568888},{"c":26.54,"h":26.54,"l":26.47,"n":58,"o":26.51,"t":"2026-10-22T16:45:00Z","v":2181,"vw":26.500048},{"c":26.51,"h":26.54,"l":26.48,"n":112,"o":26.54,"t":"2026-10-22T17:00:00Z","v":3523,"vw":26.503072},{"c":26.5,"h":26.52,"l":26.49,"n":127,"o":26.52,"t":"2026-10-22T17:15:00Z","v":8940,"vw":26.501733},{"c":26.57,"h":26.57,"l":26.5,"n":89,"o":26.5,"t":"2026-10-22T17:30:00Z","v":3058,"vw":26.553496},{"c":26.67,"h":26.67,"l":26.6,"n":112,"o":26.61,"t":"2026-10-22T17:45:00Z","v":3484,"vw":26.63625},{"c":26.665,"h":26.69,"l":26.665,"n":232,"o":26.67,"t":"2026-10-22T18:00:00Z","v":5816,"vw":26.676282},{"c":26.68,"h":26.705,"l":26.68,"n":64,"o":26.68,"t":"2026-10-22T18:15:00Z","v":1941,"vw":26.6905},{"c":26.61,"h":26.65,"l":26.61,"n":81,"o":26.65,"t":"2026-10-22T18:30:00Z","v":1607,"vw":26.63156},{"c":26.64,"h":26.64,"l":26.62,"n":45,"o":26.62,"t":"2026-10-22T18:45:00Z","v":1347,"vw":26.633921},{"c":26.748,"h":26.76,"l":26.66,"n":222,"o":26.66,"t":"2026-10-22T19:00:00Z","v":6483,"vw":26.718681},{"c":26.765,"h":26.78,"l":26.75,"n":199,"o":26.78,"t":"2026-10-22T19:15:00Z","v":5617,"vw":26.76516},{"c":26.79,"h":26.8,"l":26.765,"n":258,"o":26.78,"t":"2026-10-22T19:30:00Z","v":10735,"vw":26.782781},{"c":26.72,"h":26.78,"l":26.71,"n":666,"o":26.78,"t":"2026-10-22T19:45:00Z","v":29388,"vw":26.742884},{"c":26.71,"h":26.71,"l":26.71,"n":15,"o":26.71,"t":"2026-10-22T20:00:00Z","v":32721,"vw":26.71},{"c":27,"h":27,"l":27,"n":74,"o":27,"t":"2026-10-22T20:45:00Z","v":2301,"vw":27},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-22T22:30:00Z","v":400,"vw":26.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5377706260971328,"strike":29.765944997074314,"iv":0.48539005266237567,"gamma":0.08274090111176126,"theta":-0.019704681100058512,"vega":0.02268894090111176,"rho":0.004704374012177938,"breakevenPct":13.454569910787884},{"delta":0.3,"premium":0.7206260971328262,"strike":29.278330407645797,"iv":0.47911932904232496,"gamma":0.0847011117612639,"theta":-0.019714433391847083,"vega":0.022874234445094597,"rho":0.005616530372906347,"breakevenPct":12.31357732975897},{"delta":0.35,"premium":0.9034815681685195,"strike":28.790715818217283,"iv":0.47284860542227425,"gamma":0.08666132241076653,"theta":-0.019724185683635653,"vega":0.02305952798907743,"rho":0.006528686733634756,"breakevenPct":11.17258474873006},{"delta":0.4,"premium":1.086337039204213,"strike":28.303101228788766,"iv":0.46657788180222354,"gamma":0.08862153306026917,"theta":-0.019733937975424224,"vega":0.02324482153306027,"rho":0.007440843094363166,"breakevenPct":10.031592167701149},{"delta":0.45,"premium":1.2691925102399064,"strike":27.815486639360252,"iv":0.4603071581821728,"gamma":0.09058174370977179,"theta":-0.019743690267212795,"vega":0.023430115077043106,"rho":0.008352999455091575,"breakevenPct":8.890599586672238},{"delta":0.5,"premium":1.4520479812755998,"strike":27.327872049931734,"iv":0.45403643456212206,"gamma":0.09254195435927443,"theta":-0.019753442559001366,"vega":0.02361540862102594,"rho":0.009265155815819985,"breakevenPct":7.749607005643325},{"delta":0.55,"premium":1.6349034523112933,"strike":26.840257460503217,"iv":0.44776571094207135,"gamma":0.09450216500877706,"theta":-0.019763194850789936,"vega":0.023800702165008777,"rho":0.010177312176548395,"breakevenPct":6.608614424614412},{"delta":0.6,"premium":1.8177589233469864,"strike":26.352642871074703,"iv":0.44149498732202064,"gamma":0.0964623756582797,"theta":-0.019772947142578507,"vega":0.02398599570899161,"rho":0.011089468537276803,"breakevenPct":5.467621843585501},{"delta":0.65,"premium":2.0006143943826804,"strike":25.865028281646186,"iv":0.4352242637019699,"gamma":0.09842258630778233,"theta":-0.019782699434367078,"vega":0.02417128925297445,"rho":0.012001624898005213,"breakevenPct":4.32662926255659},{"delta":0.7,"premium":2.1834698654183735,"strike":25.377413692217672,"iv":0.4289535400819192,"gamma":0.10038279695728497,"theta":-0.01979245172615565,"vega":0.024356582796957287,"rho":0.01291378125873362,"breakevenPct":3.1856366815276793},{"delta":0.75,"premium":2.450858829844337,"strike":24.84836285560923,"iv":0.42569522275899085,"gamma":0.09825464304884596,"theta":-0.019235909822866347,"vega":0.023662962962962966,"rho":0.013765544111556855,"breakevenPct":2.2059965760148557},{"delta":0.8,"premium":3.00775630703167,"strike":24.17740203972088,"iv":0.43275373054213634,"gamma":0.08212474503488996,"theta":-0.016739935587761677,"vega":0.01995925925925926,"rho":0.014410472561200417,"breakevenPct":1.7789530016943012},{"delta":0.85,"premium":3.564653784219001,"strike":23.506441223832528,"iv":0.4398122383252818,"gamma":0.065994847020934,"theta":-0.014243961352657009,"vega":0.016255555555555558,"rho":0.015055401010843975,"breakevenPct":1.3519094273737475},{"delta":0.9,"premium":4.121551261406334,"strike":22.835480407944175,"iv":0.44687074610842725,"gamma":0.049864949006978,"theta":-0.011747987117552337,"vega":0.012551851851851854,"rho":0.015700329460487536,"breakevenPct":0.924865853053193}],"put":[{"delta":0.1,"premium":0.30128315243374815,"strike":20.448673902650075,"iv":0.827421832699504,"gamma":0.034038573205657584,"theta":-0.017437782714077636,"vega":0.013106541848653435,"rho":-0.002423014815609401,"breakevenPct":24.569858666355955},{"delta":0.15,"premium":0.8115735541040403,"strike":20.25370578358384,"iv":1.1619306630763453,"gamma":0.027798394978852066,"theta":-0.034967186317564375,"vega":0.017482876922290252,"rho":-0.0038726341940673063,"breakevenPct":27.210287422389378},{"delta":0.2,"premium":0.8229696825167528,"strike":21.73434391610824,"iv":0.9767268540107268,"gamma":0.0481964525316128,"theta":-0.03173271319153237,"vega":0.020513150496824607,"rho":-0.004968963990277071,"breakevenPct":21.709568575097393},{"delta":0.25,"premium":0.7664704423110131,"strike":23.617651922966232,"iv":0.7011635010633642,"gamma":0.07265063215582687,"theta":-0.02560081400379744,"vega":0.023446743059209494,"rho":-0.006018715718624451,"breakevenPct":14.447092921545421},{"delta":0.3,"premium":0.8286589719181341,"strike":25.158257972394097,"iv":0.5031444788196097,"gamma":0.09001761066158973,"theta":-0.021248762494050454,"vega":0.025609495478343645,"rho":-0.007152416823761705,"breakevenPct":8.91202171293163},{"delta":0.35,"premium":1.2183543550690146,"strike":25.753212755830557,"iv":0.5191011661113756,"gamma":0.08782817705854355,"theta":-0.021808019990480723,"vega":0.025645192765349833,"rho":-0.008517767712973278,"breakevenPct":8.143547732079595},{"delta":0.4,"premium":1.6080497382198955,"strike":26.348167539267017,"iv":0.5350578534031414,"gamma":0.08563874345549738,"theta":-0.022367277486910996,"vega":0.02568089005235602,"rho":-0.009883118602184852,"breakevenPct":7.37507375122756},{"delta":0.45,"premium":1.997745121370776,"strike":26.943122322703474,"iv":0.5510145406949072,"gamma":0.08344930985245122,"theta":-0.022926534983341268,"vega":0.025716587339362208,"rho":-0.011248469491396426,"breakevenPct":6.606599770375525},{"delta":0.5,"premium":2.3874405045216562,"strike":27.538077106139934,"iv":0.566971227986673,"gamma":0.08125987624940505,"theta":-0.023485792479771537,"vega":0.025752284626368395,"rho":-0.012613820380607998,"breakevenPct":5.838125789523492},{"delta":0.55,"premium":2.7771358876725376,"strike":28.133031889576394,"iv":0.5829279152784389,"gamma":0.07907044264635887,"theta":-0.02404504997620181,"vega":0.025787981913374582,"rho":-0.013979171269819575,"breakevenPct":5.0696518086714555},{"delta":0.6,"premium":3.166831270823417,"strike":28.72798667301285,"iv":0.5988846025702047,"gamma":0.07688100904331271,"theta":-0.024604307472632078,"vega":0.02582367920038077,"rho":-0.015344522159031145,"breakevenPct":4.301177827819422},{"delta":0.65,"premium":3.556526653974298,"strike":29.32294145644931,"iv":0.6148412898619705,"gamma":0.07469157544026654,"theta":-0.02516356496906235,"vega":0.025859376487386957,"rho":-0.01670987304824272,"breakevenPct":3.5327038469673866},{"delta":0.7,"premium":3.946222037125178,"strike":29.91789623988577,"iv":0.6307979771537363,"gamma":0.07250214183722037,"theta":-0.025722822465492623,"vega":0.025895073774393144,"rho":-0.018075223937454293,"breakevenPct":2.764229866115353},{"delta":0.75,"premium":6.2659871244635195,"strike":32.312231759656655,"iv":0.7881969957081545,"gamma":0.05656931330472103,"theta":-0.028620922746781116,"vega":0.023680257510729615,"rho":-0.020944923382989394,"breakevenPct":2.485044420841884},{"delta":0.8,"premium":8.894742489270389,"strike":34.99463519313305,"iv":0.9682399141630902,"gamma":0.03843626609442059,"theta":-0.03189345493562232,"vega":0.021105150214592274,"rho":-0.024055458212251468,"breakevenPct":2.284190550869856}]},"raw":{"call":[{"delta":0.25,"premium":0.5377706260971328,"strike":29.765944997074314,"iv":0.48539005266237567,"gamma":0.08274090111176126,"theta":-0.019704681100058512,"vega":0.02268894090111176,"rho":0.004704374012177938,"breakevenPct":13.454569910787884},{"delta":0.3,"premium":0.7206260971328262,"strike":29.278330407645797,"iv":0.47911932904232496,"gamma":0.0847011117612639,"theta":-0.019714433391847083,"vega":0.022874234445094597,"rho":0.005616530372906347,"breakevenPct":12.31357732975897},{"delta":0.35,"premium":0.9034815681685195,"strike":28.790715818217283,"iv":0.47284860542227425,"gamma":0.08666132241076653,"theta":-0.019724185683635653,"vega":0.02305952798907743,"rho":0.006528686733634756,"breakevenPct":11.17258474873006},{"delta":0.4,"premium":1.086337039204213,"strike":28.303101228788766,"iv":0.46657788180222354,"gamma":0.08862153306026917,"theta":-0.019733937975424224,"vega":0.02324482153306027,"rho":0.007440843094363166,"breakevenPct":10.031592167701149},{"delta":0.45,"premium":1.2691925102399064,"strike":27.815486639360252,"iv":0.4603071581821728,"gamma":0.09058174370977179,"theta":-0.019743690267212795,"vega":0.023430115077043106,"rho":0.008352999455091575,"breakevenPct":8.890599586672238},{"delta":0.5,"premium":1.4520479812755998,"strike":27.327872049931734,"iv":0.45403643456212206,"gamma":0.09254195435927443,"theta":-0.019753442559001366,"vega":0.02361540862102594,"rho":0.009265155815819985,"breakevenPct":7.749607005643325},{"delta":0.55,"premium":1.6349034523112933,"strike":26.840257460503217,"iv":0.44776571094207135,"gamma":0.09450216500877706,"theta":-0.019763194850789936,"vega":0.023800702165008777,"rho":0.010177312176548395,"breakevenPct":6.608614424614412},{"delta":0.6,"premium":1.8177589233469864,"strike":26.352642871074703,"iv":0.44149498732202064,"gamma":0.0964623756582797,"theta":-0.019772947142578507,"vega":0.02398599570899161,"rho":0.011089468537276803,"breakevenPct":5.467621843585501},{"delta":0.65,"premium":2.0006143943826804,"strike":25.865028281646186,"iv":0.4352242637019699,"gamma":0.09842258630778233,"theta":-0.019782699434367078,"vega":0.02417128925297445,"rho":0.012001624898005213,"breakevenPct":4.32662926255659},{"delta":0.7,"premium":2.1834698654183735,"strike":25.377413692217672,"iv":0.4289535400819192,"gamma":0.10038279695728497,"theta":-0.01979245172615565,"vega":0.024356582796957287,"rho":0.01291378125873362,"breakevenPct":3.1856366815276793},{"delta":0.75,"premium":2.450858829844337,"strike":24.84836285560923,"iv":0.42569522275899085,"gamma":0.09825464304884596,"theta":-0.019235909822866347,"vega":0.023662962962962966,"rho":0.013765544111556855,"breakevenPct":2.2059965760148557},{"delta":0.8,"premium":3.00775630703167,"strike":24.17740203972088,"iv":0.43275373054213634,"gamma":0.08212474503488996,"theta":-0.016739935587761677,"vega":0.01995925925925926,"rho":0.014410472561200417,"breakevenPct":1.7789530016943012},{"delta":0.85,"premium":3.564653784219001,"strike":23.506441223832528,"iv":0.4398122383252818,"gamma":0.065994847020934,"theta":-0.014243961352657009,"vega":0.016255555555555558,"rho":0.015055401010843975,"breakevenPct":1.3519094273737475},{"delta":0.9,"premium":4.121551261406334,"strike":22.835480407944175,"iv":0.44687074610842725,"gamma":0.049864949006978,"theta":-0.011747987117552337,"vega":0.012551851851851854,"rho":0.015700329460487536,"breakevenPct":0.924865853053193}],"put":[{"delta":0.1,"premium":0.30128315243374815,"strike":20.448673902650075,"iv":0.827421832699504,"gamma":0.034038573205657584,"theta":-0.017437782714077636,"vega":0.013106541848653435,"rho":-0.002423014815609401,"breakevenPct":24.569858666355955},{"delta":0.15,"premium":0.8115735541040403,"strike":20.25370578358384,"iv":1.1619306630763453,"gamma":0.027798394978852066,"theta":-0.034967186317564375,"vega":0.017482876922290252,"rho":-0.0038726341940673063,"breakevenPct":27.210287422389378},{"delta":0.2,"premium":0.8229696825167528,"strike":21.73434391610824,"iv":0.9767268540107268,"gamma":0.0481964525316128,"theta":-0.03173271319153237,"vega":0.020513150496824607,"rho":-0.004968963990277071,"breakevenPct":21.709568575097393},{"delta":0.25,"premium":0.7664704423110131,"strike":23.617651922966232,"iv":0.7011635010633642,"gamma":0.07265063215582687,"theta":-0.02560081400379744,"vega":0.023446743059209494,"rho":-0.006018715718624451,"breakevenPct":14.447092921545421},{"delta":0.3,"premium":0.8286589719181341,"strike":25.158257972394097,"iv":0.5031444788196097,"gamma":0.09001761066158973,"theta":-0.021248762494050454,"vega":0.025609495478343645,"rho":-0.007152416823761705,"breakevenPct":8.91202171293163},{"delta":0.35,"premium":1.2183543550690146,"strike":25.753212755830557,"iv":0.5191011661113756,"gamma":0.08782817705854355,"theta":-0.021808019990480723,"vega":0.025645192765349833,"rho":-0.008517767712973278,"breakevenPct":8.143547732079595},{"delta":0.4,"premium":1.6080497382198955,"strike":26.348167539267017,"iv":0.5350578534031414,"gamma":0.08563874345549738,"theta":-0.022367277486910996,"vega":0.02568089005235602,"rho":-0.009883118602184852,"breakevenPct":7.37507375122756},{"delta":0.45,"premium":1.997745121370776,"strike":26.943122322703474,"iv":0.5510145406949072,"gamma":0.08344930985245122,"theta":-0.022926534983341268,"vega":0.025716587339362208,"rho":-0.011248469491396426,"breakevenPct":6.606599770375525},{"delta":0.5,"premium":2.3874405045216562,"strike":27.538077106139934,"iv":0.566971227986673,"gamma":0.08125987624940505,"theta":-0.023485792479771537,"vega":0.025752284626368395,"rho":-0.012613820380607998,"breakevenPct":5.838125789523492},{"delta":0.55,"premium":2.7771358876725376,"strike":28.133031889576394,"iv":0.5829279152784389,"gamma":0.07907044264635887,"theta":-0.02404504997620181,"vega":0.025787981913374582,"rho":-0.013979171269819575,"breakevenPct":5.0696518086714555},{"delta":0.6,"premium":3.166831270823417,"strike":28.72798667301285,"iv":0.5988846025702047,"gamma":0.07688100904331271,"theta":-0.024604307472632078,"vega":0.02582367920038077,"rho":-0.015344522159031145,"breakevenPct":4.301177827819422},{"delta":0.65,"premium":3.556526653974298,"strike":29.32294145644931,"iv":0.6148412898619705,"gamma":0.07469157544026654,"theta":-0.02516356496906235,"vega":0.025859376487386957,"rho":-0.01670987304824272,"breakevenPct":3.5327038469673866},{"delta":0.7,"premium":3.946222037125178,"strike":29.91789623988577,"iv":0.6307979771537363,"gamma":0.07250214183722037,"theta":-0.025722822465492623,"vega":0.025895073774393144,"rho":-0.018075223937454293,"breakevenPct":2.764229866115353},{"delta":0.75,"premium":6.2659871244635195,"strike":32.312231759656655,"iv":0.7881969957081545,"gamma":0.05656931330472103,"theta":-0.028620922746781116,"vega":0.023680257510729615,"rho":-0.020944923382989394,"breakevenPct":2.485044420841884},{"delta":0.8,"premium":8.894742489270389,"strike":34.99463519313305,"iv":0.9682399141630902,"gamma":0.03843626609442059,"theta":-0.03189345493562232,"vega":0.021105150214592274,"rho":-0.024055458212251468,"breakevenPct":2.284190550869856}]}},"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"}}