{"symbol":"BBUC","url":"https://intraalpha.com/companies/BBUC","capturedAt":"2026-10-23T06:05:14.795Z","state":"ready","quote":{"symbol":"BBUC","last_price":28.05,"prev_close":27.08,"regular_close":28.05,"change":0.97,"change_pct":3.582,"regular_change":0.97,"regular_change_pct":3.582,"extended_change":0,"extended_change_pct":0,"bid":21.1,"ask":29.45,"bid_size":100,"ask_size":300,"volume":441932,"vwap":27.961121,"open":27.06,"high":28.35,"low":26.915,"close":28.05,"trade_count":5673,"last_trade_at":"2026-10-22T23:00:00.003268323Z","last_quote_at":"2026-10-23T00:00:00.274955377Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:05:09.443133394-04:00","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":"BBUC","fetched_at":"2026-10-23T05:55:37.142961+00:00","name":"Brookfield Business Corp","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"CONGLOMERATES","country":"USA","description":"Brookfield Business Corporation focuses on healthcare, construction and wastewater services in the United States, Europe, Australia, the United Kingdom, Canada and Brazil. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5563370000,"ebitda":6607000000,"pe_ratio":null,"peg_ratio":null,"book_value":26.44,"dividend_per_share":0.25,"dividend_yield":0.0094,"eps":-0.4,"revenue_ttm":26946001000,"gross_profit_ttm":5349000000,"profit_margin":-0.002,"operating_margin_ttm":0.151,"return_on_assets_ttm":0.0337,"return_on_equity_ttm":0.0198,"quarterly_earnings_growth":0.458,"quarterly_revenue_growth":-0.03,"analyst_target_price":37.88,"analyst_number":4,"beta":1.393,"fifty_two_week_high":38.01,"fifty_two_week_low":24.8,"fifty_day_ma":26.84,"two_hundred_day_ma":31.51,"shares_outstanding":205442000,"forward_pe":16.84,"price_to_sales":0.206,"price_to_book":0.966,"ev_to_revenue":1.738,"ev_to_ebitda":6.48},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:55:37.142961+00:00"},"optionObservedAt":"2026-10-22T19:59:32.480Z","bars":[{"c":27.06,"h":27.1,"l":26.975,"n":23,"o":26.98,"t":"2026-10-16T13:30:00Z","v":9441,"vw":26.99011},{"c":27.06,"h":27.06,"l":27.06,"n":6,"o":27.06,"t":"2026-10-16T13:35:00Z","v":1051,"vw":27.06},{"c":27.295,"h":27.295,"l":27.1,"n":24,"o":27.1,"t":"2026-10-16T13:40:00Z","v":1514,"vw":27.256667},{"c":27.165,"h":27.29,"l":27.08,"n":30,"o":27.29,"t":"2026-10-16T13:45:00Z","v":2113,"vw":27.18734},{"c":27.185,"h":27.185,"l":27.165,"n":6,"o":27.165,"t":"2026-10-16T13:50:00Z","v":283,"vw":27.175},{"c":27.185,"h":27.185,"l":27.185,"n":13,"o":27.185,"t":"2026-10-16T13:55:00Z","v":601,"vw":27.185},{"c":27.185,"h":27.185,"l":27.185,"n":3,"o":27.185,"t":"2026-10-16T14:00:00Z","v":127,"vw":27.185},{"c":27.05,"h":27.06,"l":27.02,"n":17,"o":27.06,"t":"2026-10-16T14:05:00Z","v":788,"vw":27.038431},{"c":27.135,"h":27.135,"l":27.105,"n":13,"o":27.105,"t":"2026-10-16T14:10:00Z","v":861,"vw":27.122143},{"c":27.135,"h":27.135,"l":27.135,"n":4,"o":27.135,"t":"2026-10-16T14:15:00Z","v":109,"vw":27.135},{"c":27.22,"h":27.22,"l":27.22,"n":14,"o":27.22,"t":"2026-10-16T14:25:00Z","v":402,"vw":27.22},{"c":27.16,"h":27.16,"l":27.16,"n":5,"o":27.16,"t":"2026-10-16T14:45:00Z","v":218,"vw":27.16},{"c":27.15,"h":27.15,"l":27.15,"n":5,"o":27.15,"t":"2026-10-16T14:55:00Z","v":135,"vw":27.15},{"c":27.14,"h":27.14,"l":27.14,"n":11,"o":27.14,"t":"2026-10-16T15:00:00Z","v":352,"vw":27.14},{"c":27.14,"h":27.14,"l":27.14,"n":6,"o":27.14,"t":"2026-10-16T15:05:00Z","v":127,"vw":27.14},{"c":27.13,"h":27.135,"l":27.13,"n":15,"o":27.135,"t":"2026-10-16T15:10:00Z","v":459,"vw":27.131667},{"c":27.125,"h":27.13,"l":27.125,"n":8,"o":27.13,"t":"2026-10-16T15:15:00Z","v":229,"vw":27.1275},{"c":26.97,"h":27.03,"l":26.97,"n":36,"o":27.01,"t":"2026-10-16T15:20:00Z","v":1471,"vw":27.019474},{"c":26.97,"h":26.97,"l":26.97,"n":5,"o":26.97,"t":"2026-10-16T15:25:00Z","v":112,"vw":26.97},{"c":27.04,"h":27.04,"l":26.99,"n":19,"o":26.99,"t":"2026-10-16T15:30:00Z","v":798,"vw":27.030196},{"c":27.035,"h":27.1,"l":26.98,"n":20,"o":27.04,"t":"2026-10-16T15:35:00Z","v":1026,"vw":27.041096},{"c":26.99,"h":26.99,"l":26.97,"n":19,"o":26.97,"t":"2026-10-16T15:40:00Z","v":682,"vw":26.979041},{"c":26.925,"h":26.93,"l":26.925,"n":37,"o":26.93,"t":"2026-10-16T15:45:00Z","v":913,"vw":26.926241},{"c":26.81,"h":26.88,"l":26.81,"n":25,"o":26.87,"t":"2026-10-16T15:50:00Z","v":1079,"vw":26.862825},{"c":26.82,"h":26.85,"l":26.82,"n":23,"o":26.85,"t":"2026-10-16T15:55:00Z","v":668,"vw":26.835},{"c":26.87,"h":26.87,"l":26.79,"n":100,"o":26.79,"t":"2026-10-16T16:00:00Z","v":6060,"vw":26.839802},{"c":26.92,"h":26.92,"l":26.86,"n":26,"o":26.86,"t":"2026-10-16T16:05:00Z","v":1475,"vw":26.905062},{"c":26.925,"h":26.925,"l":26.925,"n":7,"o":26.925,"t":"2026-10-16T16:10:00Z","v":214,"vw":26.925},{"c":26.83,"h":26.92,"l":26.83,"n":22,"o":26.92,"t":"2026-10-16T16:15:00Z","v":1605,"vw":26.860769},{"c":26.875,"h":26.875,"l":26.875,"n":8,"o":26.875,"t":"2026-10-16T16:20:00Z","v":398,"vw":26.875},{"c":26.875,"h":26.875,"l":26.875,"n":6,"o":26.875,"t":"2026-10-16T16:25:00Z","v":435,"vw":26.875},{"c":26.82,"h":26.82,"l":26.81,"n":25,"o":26.82,"t":"2026-10-16T16:30:00Z","v":801,"vw":26.816494},{"c":26.785,"h":26.79,"l":26.785,"n":12,"o":26.79,"t":"2026-10-16T16:35:00Z","v":553,"vw":26.7875},{"c":26.7753,"h":26.79,"l":26.7753,"n":15,"o":26.79,"t":"2026-10-16T16:40:00Z","v":925,"vw":26.785055},{"c":26.73,"h":26.805,"l":26.71,"n":108,"o":26.77,"t":"2026-10-16T16:45:00Z","v":3688,"vw":26.770698},{"c":26.74,"h":26.74,"l":26.74,"n":6,"o":26.74,"t":"2026-10-16T16:55:00Z","v":200,"vw":26.74},{"c":26.695,"h":26.745,"l":26.695,"n":33,"o":26.745,"t":"2026-10-16T17:00:00Z","v":1364,"vw":26.731111},{"c":26.67,"h":26.67,"l":26.65,"n":26,"o":26.67,"t":"2026-10-16T17:10:00Z","v":1061,"vw":26.666667},{"c":26.61,"h":26.64,"l":26.61,"n":20,"o":26.64,"t":"2026-10-16T17:15:00Z","v":914,"vw":26.631429},{"c":26.63,"h":26.63,"l":26.59,"n":11,"o":26.59,"t":"2026-10-16T17:20:00Z","v":625,"vw":26.598},{"c":26.6625,"h":26.6625,"l":26.63,"n":39,"o":26.63,"t":"2026-10-16T17:25:00Z","v":1727,"vw":26.646875},{"c":26.675,"h":26.68,"l":26.675,"n":11,"o":26.68,"t":"2026-10-16T17:30:00Z","v":901,"vw":26.678522},{"c":26.675,"h":26.675,"l":26.675,"n":6,"o":26.675,"t":"2026-10-16T17:35:00Z","v":236,"vw":26.675},{"c":26.75,"h":26.83,"l":26.72,"n":81,"o":26.72,"t":"2026-10-16T17:40:00Z","v":4301,"vw":26.783542},{"c":26.695,"h":26.695,"l":26.695,"n":1,"o":26.695,"t":"2026-10-16T17:50:00Z","v":100,"vw":26.695},{"c":26.67,"h":26.67,"l":26.67,"n":2,"o":26.67,"t":"2026-10-16T17:55:00Z","v":306,"vw":26.67},{"c":26.58,"h":26.66,"l":26.58,"n":48,"o":26.66,"t":"2026-10-16T18:00:00Z","v":1656,"vw":26.608247},{"c":26.6,"h":26.6,"l":26.59,"n":26,"o":26.59,"t":"2026-10-16T18:05:00Z","v":1001,"vw":26.598},{"c":26.46,"h":26.56,"l":26.46,"n":69,"o":26.56,"t":"2026-10-16T18:15:00Z","v":3998,"vw":26.549627},{"c":26.465,"h":26.53,"l":26.435,"n":63,"o":26.435,"t":"2026-10-16T18:20:00Z","v":2887,"vw":26.486843},{"c":26.49,"h":26.535,"l":26.49,"n":57,"o":26.51,"t":"2026-10-16T18:25:00Z","v":2410,"vw":26.522675},{"c":26.5493,"h":26.5493,"l":26.525,"n":51,"o":26.525,"t":"2026-10-16T18:30:00Z","v":2155,"vw":26.535321},{"c":26.51,"h":26.52,"l":26.49,"n":27,"o":26.49,"t":"2026-10-16T18:35:00Z","v":818,"vw":26.505},{"c":26.47,"h":26.525,"l":26.47,"n":71,"o":26.525,"t":"2026-10-16T18:40:00Z","v":2445,"vw":26.496786},{"c":26.53,"h":26.53,"l":26.485,"n":45,"o":26.485,"t":"2026-10-16T18:45:00Z","v":1227,"vw":26.518271},{"c":26.47,"h":26.53,"l":26.46,"n":68,"o":26.53,"t":"2026-10-16T18:50:00Z","v":2484,"vw":26.493571},{"c":26.51,"h":26.5225,"l":26.475,"n":49,"o":26.475,"t":"2026-10-16T18:55:00Z","v":2765,"vw":26.501149},{"c":26.535,"h":26.55,"l":26.52,"n":47,"o":26.55,"t":"2026-10-16T19:00:00Z","v":1515,"vw":26.534464},{"c":26.505,"h":26.56,"l":26.5,"n":94,"o":26.535,"t":"2026-10-16T19:05:00Z","v":2790,"vw":26.5308},{"c":26.58,"h":26.58,"l":26.53,"n":57,"o":26.54,"t":"2026-10-16T19:10:00Z","v":1851,"vw":26.549021},{"c":26.57,"h":26.59,"l":26.56,"n":89,"o":26.585,"t":"2026-10-16T19:15:00Z","v":3546,"vw":26.57462},{"c":26.56,"h":26.62,"l":26.56,"n":103,"o":26.6,"t":"2026-10-16T19:20:00Z","v":3811,"vw":26.600335},{"c":26.6,"h":26.6,"l":26.56,"n":39,"o":26.56,"t":"2026-10-16T19:25:00Z","v":1287,"vw":26.565},{"c":26.505,"h":26.56,"l":26.505,"n":65,"o":26.56,"t":"2026-10-16T19:30:00Z","v":1818,"vw":26.532778},{"c":26.5,"h":26.535,"l":26.48,"n":103,"o":26.52,"t":"2026-10-16T19:35:00Z","v":4730,"vw":26.517289},{"c":26.46,"h":26.505,"l":26.46,"n":125,"o":26.48,"t":"2026-10-16T19:40:00Z","v":6167,"vw":26.482359},{"c":26.5,"h":26.5,"l":26.44,"n":127,"o":26.44,"t":"2026-10-16T19:45:00Z","v":4581,"vw":26.47743},{"c":26.575,"h":26.63,"l":26.51,"n":249,"o":26.51,"t":"2026-10-16T19:50:00Z","v":12871,"vw":26.582802},{"c":26.53,"h":26.62,"l":26.51,"n":583,"o":26.575,"t":"2026-10-16T19:55:00Z","v":24758,"vw":26.576323},{"c":26.52,"h":26.52,"l":26.52,"n":8,"o":26.52,"t":"2026-10-16T20:00:00Z","v":43889,"vw":26.52},{"c":26.5,"h":26.62,"l":26.5,"n":12,"o":26.62,"t":"2026-10-19T13:30:00Z","v":863,"vw":26.59223},{"c":26.695,"h":26.695,"l":26.695,"n":2,"o":26.695,"t":"2026-10-19T13:35:00Z","v":200,"vw":26.695},{"c":26.37,"h":26.725,"l":26.37,"n":20,"o":26.635,"t":"2026-10-19T13:40:00Z","v":791,"vw":26.486667},{"c":26.392,"h":26.48,"l":26.392,"n":5,"o":26.48,"t":"2026-10-19T13:45:00Z","v":408,"vw":26.437714},{"c":26.41,"h":26.41,"l":26.41,"n":2,"o":26.41,"t":"2026-10-19T13:50:00Z","v":111,"vw":26.41},{"c":26.445,"h":26.445,"l":26.445,"n":2,"o":26.445,"t":"2026-10-19T14:00:00Z","v":311,"vw":26.445},{"c":26.35,"h":26.37,"l":26.35,"n":21,"o":26.37,"t":"2026-10-19T14:15:00Z","v":1103,"vw":26.356},{"c":26.345,"h":26.345,"l":26.345,"n":7,"o":26.345,"t":"2026-10-19T14:20:00Z","v":511,"vw":26.345},{"c":26.345,"h":26.345,"l":26.345,"n":5,"o":26.345,"t":"2026-10-19T14:25:00Z","v":161,"vw":26.345},{"c":26.34,"h":26.34,"l":26.34,"n":4,"o":26.34,"t":"2026-10-19T14:35:00Z","v":303,"vw":26.34},{"c":26.35,"h":26.35,"l":26.29,"n":11,"o":26.34,"t":"2026-10-19T14:40:00Z","v":578,"vw":26.33},{"c":26.315,"h":26.315,"l":26.315,"n":5,"o":26.315,"t":"2026-10-19T15:00:00Z","v":224,"vw":26.315},{"c":26.335,"h":26.335,"l":26.335,"n":4,"o":26.335,"t":"2026-10-19T15:15:00Z","v":156,"vw":26.335},{"c":26.45,"h":26.45,"l":26.41,"n":48,"o":26.44,"t":"2026-10-19T15:20:00Z","v":2776,"vw":26.444737},{"c":26.403,"h":26.403,"l":26.403,"n":4,"o":26.403,"t":"2026-10-19T15:25:00Z","v":158,"vw":26.403},{"c":26.445,"h":26.445,"l":26.445,"n":3,"o":26.445,"t":"2026-10-19T15:30:00Z","v":333,"vw":26.445},{"c":26.44,"h":26.44,"l":26.44,"n":12,"o":26.44,"t":"2026-10-19T15:45:00Z","v":483,"vw":26.44},{"c":26.43,"h":26.43,"l":26.43,"n":12,"o":26.43,"t":"2026-10-19T15:50:00Z","v":161,"vw":26.43},{"c":26.34,"h":26.43,"l":26.34,"n":37,"o":26.43,"t":"2026-10-19T15:55:00Z","v":1894,"vw":26.399041},{"c":26.285,"h":26.34,"l":26.285,"n":16,"o":26.34,"t":"2026-10-19T16:00:00Z","v":862,"vw":26.295959},{"c":26.295,"h":26.35,"l":26.295,"n":9,"o":26.35,"t":"2026-10-19T16:10:00Z","v":368,"vw":26.3225},{"c":26.305,"h":26.33,"l":26.29,"n":47,"o":26.33,"t":"2026-10-19T16:15:00Z","v":3287,"vw":26.318622},{"c":26.34,"h":26.34,"l":26.3,"n":30,"o":26.3,"t":"2026-10-19T16:20:00Z","v":1448,"vw":26.321523},{"c":26.26,"h":26.3,"l":26.26,"n":24,"o":26.3,"t":"2026-10-19T16:30:00Z","v":1739,"vw":26.281244},{"c":26.1901,"h":26.1901,"l":26.19,"n":11,"o":26.19,"t":"2026-10-19T16:35:00Z","v":1470,"vw":26.190086},{"c":26.235,"h":26.235,"l":26.235,"n":2,"o":26.235,"t":"2026-10-19T16:40:00Z","v":133,"vw":26.235},{"c":26.235,"h":26.235,"l":26.235,"n":8,"o":26.235,"t":"2026-10-19T16:45:00Z","v":467,"vw":26.235},{"c":26.23,"h":26.23,"l":26.23,"n":14,"o":26.23,"t":"2026-10-19T16:50:00Z","v":444,"vw":26.23},{"c":26.24,"h":26.24,"l":26.24,"n":4,"o":26.24,"t":"2026-10-19T16:55:00Z","v":245,"vw":26.24},{"c":26.21,"h":26.235,"l":26.21,"n":35,"o":26.22,"t":"2026-10-19T17:00:00Z","v":1078,"vw":26.224167},{"c":26.23,"h":26.23,"l":26.19,"n":8,"o":26.19,"t":"2026-10-19T17:05:00Z","v":352,"vw":26.210656},{"c":26.195,"h":26.195,"l":26.165,"n":12,"o":26.165,"t":"2026-10-19T17:10:00Z","v":564,"vw":26.174},{"c":26.21,"h":26.23,"l":26.21,"n":52,"o":26.23,"t":"2026-10-19T17:15:00Z","v":2375,"vw":26.219231},{"c":26.18,"h":26.18,"l":26.18,"n":6,"o":26.18,"t":"2026-10-19T17:20:00Z","v":208,"vw":26.18},{"c":26.21,"h":26.21,"l":26.21,"n":9,"o":26.21,"t":"2026-10-19T17:25:00Z","v":348,"vw":26.21},{"c":26.2,"h":26.22,"l":26.18,"n":28,"o":26.2,"t":"2026-10-19T17:30:00Z","v":980,"vw":26.2},{"c":26.155,"h":26.16,"l":26.15,"n":28,"o":26.15,"t":"2026-10-19T17:35:00Z","v":706,"vw":26.155114},{"c":26.19,"h":26.19,"l":26.155,"n":41,"o":26.17,"t":"2026-10-19T17:40:00Z","v":1626,"vw":26.1755},{"c":26.19,"h":26.195,"l":26.19,"n":22,"o":26.195,"t":"2026-10-19T17:45:00Z","v":1326,"vw":26.1925},{"c":26.19,"h":26.19,"l":26.19,"n":23,"o":26.19,"t":"2026-10-19T17:55:00Z","v":476,"vw":26.19},{"c":26.15,"h":26.19,"l":26.15,"n":18,"o":26.19,"t":"2026-10-19T18:00:00Z","v":1063,"vw":26.176667},{"c":26.15,"h":26.15,"l":26.115,"n":27,"o":26.115,"t":"2026-10-19T18:10:00Z","v":864,"vw":26.139},{"c":26.17,"h":26.17,"l":26.135,"n":19,"o":26.135,"t":"2026-10-19T18:15:00Z","v":563,"vw":26.153802},{"c":26.16,"h":26.189,"l":26.16,"n":15,"o":26.18,"t":"2026-10-19T18:20:00Z","v":827,"vw":26.172019},{"c":26.1925,"h":26.21,"l":26.16,"n":60,"o":26.19,"t":"2026-10-19T18:25:00Z","v":3244,"vw":26.196953},{"c":26.19,"h":26.205,"l":26.18,"n":39,"o":26.205,"t":"2026-10-19T18:30:00Z","v":3530,"vw":26.18653},{"c":26.17,"h":26.175,"l":26.17,"n":10,"o":26.175,"t":"2026-10-19T18:35:00Z","v":257,"vw":26.1725},{"c":26.17,"h":26.17,"l":26.17,"n":18,"o":26.17,"t":"2026-10-19T18:40:00Z","v":1262,"vw":26.17},{"c":26.14,"h":26.17,"l":26.14,"n":53,"o":26.17,"t":"2026-10-19T18:45:00Z","v":1671,"vw":26.156502},{"c":26.21,"h":26.21,"l":26.19,"n":61,"o":26.19,"t":"2026-10-19T18:50:00Z","v":3959,"vw":26.197815},{"c":26.255,"h":26.285,"l":26.23,"n":91,"o":26.23,"t":"2026-10-19T18:55:00Z","v":4797,"vw":26.263707},{"c":26.225,"h":26.23,"l":26.225,"n":20,"o":26.23,"t":"2026-10-19T19:00:00Z","v":1670,"vw":26.229611},{"c":26.225,"h":26.225,"l":26.225,"n":18,"o":26.225,"t":"2026-10-19T19:10:00Z","v":401,"vw":26.225},{"c":26.24,"h":26.2699,"l":26.225,"n":56,"o":26.225,"t":"2026-10-19T19:15:00Z","v":3540,"vw":26.245859},{"c":26.285,"h":26.285,"l":26.24,"n":63,"o":26.26,"t":"2026-10-19T19:20:00Z","v":1737,"vw":26.260112},{"c":26.285,"h":26.285,"l":26.285,"n":43,"o":26.285,"t":"2026-10-19T19:25:00Z","v":1179,"vw":26.285},{"c":26.24,"h":26.285,"l":26.24,"n":140,"o":26.285,"t":"2026-10-19T19:30:00Z","v":11194,"vw":26.256186},{"c":26.26,"h":26.26,"l":26.24,"n":65,"o":26.24,"t":"2026-10-19T19:35:00Z","v":2796,"vw":26.249978},{"c":26.225,"h":26.28,"l":26.22,"n":143,"o":26.27,"t":"2026-10-19T19:40:00Z","v":7785,"vw":26.257771},{"c":26.12,"h":26.215,"l":26.12,"n":131,"o":26.215,"t":"2026-10-19T19:45:00Z","v":4687,"vw":26.189947},{"c":26.06,"h":26.125,"l":26.03,"n":144,"o":26.11,"t":"2026-10-19T19:50:00Z","v":5803,"vw":26.063979},{"c":26.09,"h":26.09,"l":25.96,"n":725,"o":26.03,"t":"2026-10-19T19:55:00Z","v":47865,"vw":26.005591},{"c":26.08,"h":26.08,"l":26.08,"n":11,"o":26.08,"t":"2026-10-19T20:00:00Z","v":62710,"vw":26.08},{"c":26.1,"h":26.1,"l":26.09,"n":25,"o":26.09,"t":"2026-10-20T13:30:00Z","v":2193,"vw":26.093051},{"c":26.39,"h":26.39,"l":26.3,"n":49,"o":26.315,"t":"2026-10-20T13:35:00Z","v":3299,"vw":26.315474},{"c":26.28,"h":26.28,"l":26.28,"n":2,"o":26.28,"t":"2026-10-20T13:40:00Z","v":101,"vw":26.28},{"c":26.385,"h":26.67,"l":26.385,"n":83,"o":26.56,"t":"2026-10-20T13:45:00Z","v":6248,"vw":26.560514},{"c":26.54,"h":26.54,"l":26.54,"n":3,"o":26.54,"t":"2026-10-20T13:50:00Z","v":200,"vw":26.54},{"c":26.68,"h":26.68,"l":26.6185,"n":6,"o":26.6185,"t":"2026-10-20T13:55:00Z","v":492,"vw":26.639},{"c":26.775,"h":26.775,"l":26.775,"n":3,"o":26.775,"t":"2026-10-20T14:00:00Z","v":167,"vw":26.775},{"c":26.48,"h":26.66,"l":26.48,"n":39,"o":26.66,"t":"2026-10-20T14:10:00Z","v":1961,"vw":26.599334},{"c":26.6925,"h":26.6925,"l":26.55,"n":36,"o":26.55,"t":"2026-10-20T14:15:00Z","v":2183,"vw":26.640572},{"c":26.79,"h":26.79,"l":26.79,"n":16,"o":26.79,"t":"2026-10-20T14:20:00Z","v":251,"vw":26.79},{"c":26.79,"h":26.81,"l":26.73,"n":114,"o":26.8,"t":"2026-10-20T14:25:00Z","v":5102,"vw":26.7675},{"c":26.755,"h":26.81,"l":26.755,"n":9,"o":26.81,"t":"2026-10-20T14:30:00Z","v":840,"vw":26.776429},{"c":26.74,"h":26.74,"l":26.74,"n":2,"o":26.74,"t":"2026-10-20T14:35:00Z","v":106,"vw":26.74},{"c":26.76,"h":26.88,"l":26.745,"n":96,"o":26.82,"t":"2026-10-20T14:40:00Z","v":4209,"vw":26.822393},{"c":26.72,"h":26.74,"l":26.72,"n":27,"o":26.74,"t":"2026-10-20T14:45:00Z","v":890,"vw":26.73},{"c":26.815,"h":26.815,"l":26.77,"n":28,"o":26.78,"t":"2026-10-20T14:50:00Z","v":949,"vw":26.795833},{"c":26.805,"h":26.805,"l":26.805,"n":57,"o":26.805,"t":"2026-10-20T14:55:00Z","v":878,"vw":26.805},{"c":26.81,"h":26.81,"l":26.81,"n":1,"o":26.81,"t":"2026-10-20T15:00:00Z","v":100,"vw":26.81},{"c":26.665,"h":26.79,"l":26.665,"n":45,"o":26.79,"t":"2026-10-20T15:10:00Z","v":2341,"vw":26.71853},{"c":26.71,"h":26.76,"l":26.71,"n":68,"o":26.72,"t":"2026-10-20T15:15:00Z","v":2368,"vw":26.741875},{"c":26.685,"h":26.685,"l":26.685,"n":12,"o":26.685,"t":"2026-10-20T15:20:00Z","v":157,"vw":26.685},{"c":26.73,"h":26.75,"l":26.73,"n":32,"o":26.75,"t":"2026-10-20T15:25:00Z","v":1159,"vw":26.741},{"c":26.7,"h":26.7,"l":26.635,"n":53,"o":26.67,"t":"2026-10-20T15:30:00Z","v":1747,"vw":26.667702},{"c":26.66,"h":26.66,"l":26.66,"n":30,"o":26.66,"t":"2026-10-20T15:35:00Z","v":349,"vw":26.66},{"c":26.745,"h":26.745,"l":26.72,"n":47,"o":26.72,"t":"2026-10-20T15:40:00Z","v":847,"vw":26.740714},{"c":26.69,"h":26.69,"l":26.69,"n":7,"o":26.69,"t":"2026-10-20T15:45:00Z","v":209,"vw":26.69},{"c":26.74,"h":26.74,"l":26.74,"n":10,"o":26.74,"t":"2026-10-20T15:50:00Z","v":151,"vw":26.74},{"c":26.72,"h":26.72,"l":26.69,"n":24,"o":26.69,"t":"2026-10-20T15:55:00Z","v":1857,"vw":26.697941},{"c":26.69,"h":26.69,"l":26.67,"n":22,"o":26.68,"t":"2026-10-20T16:00:00Z","v":740,"vw":26.681667},{"c":26.625,"h":26.63,"l":26.62,"n":28,"o":26.63,"t":"2026-10-20T16:05:00Z","v":1024,"vw":26.625},{"c":26.59,"h":26.59,"l":26.59,"n":10,"o":26.59,"t":"2026-10-20T16:10:00Z","v":255,"vw":26.59},{"c":26.555,"h":26.61,"l":26.555,"n":34,"o":26.61,"t":"2026-10-20T16:15:00Z","v":1331,"vw":26.577772},{"c":26.555,"h":26.555,"l":26.555,"n":4,"o":26.555,"t":"2026-10-20T16:20:00Z","v":119,"vw":26.555},{"c":26.6,"h":26.6,"l":26.6,"n":32,"o":26.6,"t":"2026-10-20T16:25:00Z","v":538,"vw":26.6},{"c":26.56,"h":26.56,"l":26.56,"n":9,"o":26.56,"t":"2026-10-20T16:30:00Z","v":890,"vw":26.56},{"c":26.65,"h":26.67,"l":26.6,"n":67,"o":26.6,"t":"2026-10-20T16:35:00Z","v":2313,"vw":26.647845},{"c":26.6759,"h":26.6759,"l":26.6759,"n":8,"o":26.6759,"t":"2026-10-20T16:45:00Z","v":461,"vw":26.6759},{"c":26.595,"h":26.65,"l":26.58,"n":76,"o":26.65,"t":"2026-10-20T16:50:00Z","v":1824,"vw":26.613319},{"c":26.58,"h":26.58,"l":26.58,"n":4,"o":26.58,"t":"2026-10-20T16:55:00Z","v":104,"vw":26.58},{"c":26.605,"h":26.605,"l":26.605,"n":31,"o":26.605,"t":"2026-10-20T17:00:00Z","v":2097,"vw":26.605},{"c":26.605,"h":26.605,"l":26.605,"n":9,"o":26.605,"t":"2026-10-20T17:05:00Z","v":229,"vw":26.605},{"c":26.605,"h":26.605,"l":26.5879,"n":11,"o":26.605,"t":"2026-10-20T17:10:00Z","v":783,"vw":26.594808},{"c":26.65,"h":26.65,"l":26.65,"n":29,"o":26.65,"t":"2026-10-20T17:15:00Z","v":467,"vw":26.65},{"c":26.67,"h":26.67,"l":26.625,"n":36,"o":26.625,"t":"2026-10-20T17:20:00Z","v":967,"vw":26.654165},{"c":26.68,"h":26.71,"l":26.67,"n":33,"o":26.67,"t":"2026-10-20T17:25:00Z","v":6474,"vw":26.702028},{"c":26.69,"h":26.69,"l":26.68,"n":26,"o":26.68,"t":"2026-10-20T17:30:00Z","v":356,"vw":26.685},{"c":26.715,"h":26.715,"l":26.715,"n":9,"o":26.715,"t":"2026-10-20T17:40:00Z","v":328,"vw":26.715},{"c":26.685,"h":26.7175,"l":26.67,"n":70,"o":26.69,"t":"2026-10-20T17:45:00Z","v":4013,"vw":26.691246},{"c":26.68,"h":26.68,"l":26.68,"n":10,"o":26.68,"t":"2026-10-20T17:50:00Z","v":225,"vw":26.68},{"c":26.67,"h":26.7,"l":26.66,"n":32,"o":26.695,"t":"2026-10-20T17:55:00Z","v":1717,"vw":26.679459},{"c":26.67,"h":26.67,"l":26.67,"n":13,"o":26.67,"t":"2026-10-20T18:00:00Z","v":245,"vw":26.67},{"c":26.69,"h":26.69,"l":26.64,"n":43,"o":26.67,"t":"2026-10-20T18:05:00Z","v":1100,"vw":26.667143},{"c":26.74,"h":26.74,"l":26.69,"n":68,"o":26.69,"t":"2026-10-20T18:10:00Z","v":2586,"vw":26.713928},{"c":26.71,"h":26.76,"l":26.71,"n":36,"o":26.76,"t":"2026-10-20T18:25:00Z","v":984,"vw":26.726667},{"c":26.74,"h":26.74,"l":26.735,"n":4,"o":26.735,"t":"2026-10-20T18:30:00Z","v":302,"vw":26.738},{"c":26.71,"h":26.71,"l":26.68,"n":28,"o":26.71,"t":"2026-10-20T18:35:00Z","v":1173,"vw":26.704444},{"c":26.7,"h":26.7,"l":26.7,"n":11,"o":26.7,"t":"2026-10-20T18:40:00Z","v":240,"vw":26.7},{"c":26.7,"h":26.7425,"l":26.7,"n":72,"o":26.72,"t":"2026-10-20T18:50:00Z","v":2808,"vw":26.72159},{"c":26.73,"h":26.73,"l":26.72,"n":32,"o":26.72,"t":"2026-10-20T18:55:00Z","v":819,"vw":26.725951},{"c":26.74,"h":26.7799,"l":26.74,"n":48,"o":26.74,"t":"2026-10-20T19:00:00Z","v":2515,"vw":26.742815},{"c":26.74,"h":26.78,"l":26.74,"n":16,"o":26.78,"t":"2026-10-20T19:05:00Z","v":298,"vw":26.76},{"c":26.78,"h":26.78,"l":26.74,"n":60,"o":26.74,"t":"2026-10-20T19:15:00Z","v":1741,"vw":26.747259},{"c":26.775,"h":26.775,"l":26.75,"n":54,"o":26.775,"t":"2026-10-20T19:20:00Z","v":1679,"vw":26.770829},{"c":26.825,"h":26.83,"l":26.81,"n":57,"o":26.82,"t":"2026-10-20T19:25:00Z","v":1583,"vw":26.8225},{"c":26.82,"h":26.82,"l":26.78,"n":58,"o":26.79,"t":"2026-10-20T19:35:00Z","v":2845,"vw":26.783501},{"c":26.78,"h":26.78,"l":26.75,"n":40,"o":26.75,"t":"2026-10-20T19:40:00Z","v":783,"vw":26.765},{"c":26.76,"h":26.78,"l":26.71,"n":108,"o":26.78,"t":"2026-10-20T19:45:00Z","v":2698,"vw":26.747389},{"c":26.72,"h":26.75,"l":26.71,"n":112,"o":26.735,"t":"2026-10-20T19:50:00Z","v":3436,"vw":26.742235},{"c":26.76,"h":26.79,"l":26.69,"n":769,"o":26.735,"t":"2026-10-20T19:55:00Z","v":39189,"vw":26.743394},{"c":26.72,"h":26.72,"l":26.72,"n":9,"o":26.72,"t":"2026-10-20T20:00:00Z","v":49548,"vw":26.72},{"c":26.97,"h":26.97,"l":26.97,"n":6,"o":26.97,"t":"2026-10-21T13:30:00Z","v":1072,"vw":26.97},{"c":26.8,"h":26.8,"l":26.8,"n":4,"o":26.8,"t":"2026-10-21T13:40:00Z","v":301,"vw":26.8},{"c":26.92,"h":27.01,"l":26.91,"n":64,"o":26.99,"t":"2026-10-21T13:55:00Z","v":2566,"vw":26.956923},{"c":26.79,"h":26.82,"l":26.75,"n":10,"o":26.82,"t":"2026-10-21T14:00:00Z","v":926,"vw":26.795},{"c":26.85,"h":26.85,"l":26.85,"n":8,"o":26.85,"t":"2026-10-21T14:05:00Z","v":370,"vw":26.85},{"c":26.805,"h":26.805,"l":26.805,"n":3,"o":26.805,"t":"2026-10-21T14:10:00Z","v":192,"vw":26.805},{"c":26.81,"h":26.81,"l":26.81,"n":19,"o":26.81,"t":"2026-10-21T14:15:00Z","v":541,"vw":26.81},{"c":26.97,"h":26.97,"l":26.8372,"n":95,"o":26.8372,"t":"2026-10-21T14:25:00Z","v":2551,"vw":26.890423},{"c":26.96,"h":26.96,"l":26.96,"n":6,"o":26.96,"t":"2026-10-21T14:30:00Z","v":316,"vw":26.96},{"c":27.02,"h":27.04,"l":26.955,"n":29,"o":26.955,"t":"2026-10-21T14:45:00Z","v":755,"vw":27.005},{"c":26.95,"h":27.07,"l":26.95,"n":62,"o":27.07,"t":"2026-10-21T14:50:00Z","v":3745,"vw":27.012553},{"c":26.92,"h":26.93,"l":26.92,"n":33,"o":26.93,"t":"2026-10-21T14:55:00Z","v":1323,"vw":26.926111},{"c":26.84,"h":26.84,"l":26.84,"n":25,"o":26.84,"t":"2026-10-21T15:15:00Z","v":776,"vw":26.84},{"c":26.78,"h":26.79,"l":26.78,"n":26,"o":26.79,"t":"2026-10-21T15:20:00Z","v":633,"vw":26.783333},{"c":26.87,"h":26.87,"l":26.78,"n":57,"o":26.78,"t":"2026-10-21T15:25:00Z","v":2345,"vw":26.840722},{"c":26.9,"h":26.905,"l":26.855,"n":46,"o":26.9,"t":"2026-10-21T15:30:00Z","v":4868,"vw":26.899667},{"c":26.93,"h":26.95,"l":26.885,"n":35,"o":26.91,"t":"2026-10-21T15:35:00Z","v":1143,"vw":26.917684},{"c":26.94,"h":26.94,"l":26.94,"n":6,"o":26.94,"t":"2026-10-21T15:40:00Z","v":333,"vw":26.94},{"c":27.025,"h":27.06,"l":26.96,"n":104,"o":26.96,"t":"2026-10-21T15:45:00Z","v":3609,"vw":27.027588},{"c":27.025,"h":27.025,"l":27.025,"n":19,"o":27.025,"t":"2026-10-21T15:50:00Z","v":653,"vw":27.025},{"c":27.065,"h":27.065,"l":27.025,"n":11,"o":27.025,"t":"2026-10-21T15:55:00Z","v":307,"vw":27.045},{"c":27.04,"h":27.06,"l":27.025,"n":60,"o":27.06,"t":"2026-10-21T16:00:00Z","v":2371,"vw":27.048529},{"c":27.05,"h":27.05,"l":27.05,"n":6,"o":27.05,"t":"2026-10-21T16:05:00Z","v":361,"vw":27.05},{"c":26.995,"h":26.995,"l":26.995,"n":6,"o":26.995,"t":"2026-10-21T16:10:00Z","v":127,"vw":26.995},{"c":27.04,"h":27.05,"l":27.04,"n":17,"o":27.05,"t":"2026-10-21T16:15:00Z","v":551,"vw":27.045},{"c":27.05,"h":27.05,"l":27.025,"n":14,"o":27.025,"t":"2026-10-21T16:25:00Z","v":812,"vw":27.046429},{"c":27.07,"h":27.07,"l":27.025,"n":46,"o":27.025,"t":"2026-10-21T16:30:00Z","v":1683,"vw":27.057},{"c":27.21,"h":27.21,"l":27.07,"n":37,"o":27.07,"t":"2026-10-21T16:35:00Z","v":1862,"vw":27.105583},{"c":27.16,"h":27.2,"l":27.11,"n":71,"o":27.2,"t":"2026-10-21T16:40:00Z","v":2472,"vw":27.15166},{"c":27.14,"h":27.18,"l":27.14,"n":32,"o":27.18,"t":"2026-10-21T16:45:00Z","v":1554,"vw":27.152876},{"c":27.07,"h":27.105,"l":27.07,"n":31,"o":27.1,"t":"2026-10-21T16:50:00Z","v":1595,"vw":27.096293},{"c":27.1,"h":27.11,"l":27.1,"n":25,"o":27.11,"t":"2026-10-21T16:55:00Z","v":647,"vw":27.1075},{"c":27.095,"h":27.095,"l":27.095,"n":6,"o":27.095,"t":"2026-10-21T17:00:00Z","v":223,"vw":27.095},{"c":27.14,"h":27.14,"l":27.095,"n":46,"o":27.13,"t":"2026-10-21T17:05:00Z","v":4184,"vw":27.127691},{"c":27.16,"h":27.16,"l":27.16,"n":5,"o":27.16,"t":"2026-10-21T17:10:00Z","v":359,"vw":27.16},{"c":27.16,"h":27.16,"l":27.16,"n":6,"o":27.16,"t":"2026-10-21T17:15:00Z","v":334,"vw":27.16},{"c":27.16,"h":27.16,"l":27.16,"n":14,"o":27.16,"t":"2026-10-21T17:20:00Z","v":924,"vw":27.16},{"c":27.16,"h":27.16,"l":27.15,"n":14,"o":27.15,"t":"2026-10-21T17:25:00Z","v":827,"vw":27.158571},{"c":27.22,"h":27.28,"l":27.13,"n":178,"o":27.13,"t":"2026-10-21T17:30:00Z","v":6848,"vw":27.214474},{"c":27.29,"h":27.29,"l":27.29,"n":21,"o":27.29,"t":"2026-10-21T17:40:00Z","v":539,"vw":27.29},{"c":27.31,"h":27.37,"l":27.21,"n":194,"o":27.33,"t":"2026-10-21T17:45:00Z","v":14240,"vw":27.312996},{"c":27.28,"h":27.35,"l":27.28,"n":39,"o":27.35,"t":"2026-10-21T17:50:00Z","v":2912,"vw":27.322337},{"c":27.335,"h":27.34,"l":27.29,"n":27,"o":27.29,"t":"2026-10-21T17:55:00Z","v":1156,"vw":27.314375},{"c":27.355,"h":27.37,"l":27.35,"n":34,"o":27.35,"t":"2026-10-21T18:00:00Z","v":1259,"vw":27.359286},{"c":27.34,"h":27.38,"l":27.34,"n":23,"o":27.38,"t":"2026-10-21T18:05:00Z","v":976,"vw":27.36625},{"c":27.4,"h":27.4,"l":27.34,"n":60,"o":27.36,"t":"2026-10-21T18:10:00Z","v":1836,"vw":27.365271},{"c":27.43,"h":27.4525,"l":27.42,"n":121,"o":27.44,"t":"2026-10-21T18:15:00Z","v":7283,"vw":27.432719},{"c":27.39,"h":27.435,"l":27.36,"n":106,"o":27.435,"t":"2026-10-21T18:20:00Z","v":5533,"vw":27.412052},{"c":27.36,"h":27.38,"l":27.34,"n":28,"o":27.34,"t":"2026-10-21T18:25:00Z","v":2242,"vw":27.352063},{"c":27.41,"h":27.41,"l":27.36,"n":61,"o":27.36,"t":"2026-10-21T18:30:00Z","v":2100,"vw":27.392321},{"c":27.4,"h":27.4,"l":27.36,"n":94,"o":27.395,"t":"2026-10-21T18:35:00Z","v":4662,"vw":27.379},{"c":27.405,"h":27.43,"l":27.4,"n":56,"o":27.4,"t":"2026-10-21T18:40:00Z","v":1935,"vw":27.415771},{"c":27.33,"h":27.47,"l":27.33,"n":192,"o":27.44,"t":"2026-10-21T18:45:00Z","v":9644,"vw":27.406344},{"c":27.32,"h":27.335,"l":27.28,"n":33,"o":27.335,"t":"2026-10-21T18:50:00Z","v":997,"vw":27.313571},{"c":27.2,"h":27.3,"l":27.2,"n":88,"o":27.3,"t":"2026-10-21T18:55:00Z","v":4450,"vw":27.262713},{"c":27.11,"h":27.18,"l":27.095,"n":85,"o":27.18,"t":"2026-10-21T19:00:00Z","v":2967,"vw":27.141578},{"c":27.1,"h":27.11,"l":27.08,"n":85,"o":27.11,"t":"2026-10-21T19:05:00Z","v":3977,"vw":27.0944},{"c":27.135,"h":27.14,"l":27.05,"n":77,"o":27.095,"t":"2026-10-21T19:10:00Z","v":3742,"vw":27.094645},{"c":27.175,"h":27.2,"l":27.135,"n":40,"o":27.135,"t":"2026-10-21T19:15:00Z","v":1308,"vw":27.17375},{"c":27.16,"h":27.23,"l":27.15,"n":112,"o":27.2,"t":"2026-10-21T19:20:00Z","v":5130,"vw":27.183724},{"c":27.275,"h":27.275,"l":27.2,"n":105,"o":27.2,"t":"2026-10-21T19:25:00Z","v":4895,"vw":27.240466},{"c":27.22,"h":27.275,"l":27.22,"n":75,"o":27.275,"t":"2026-10-21T19:30:00Z","v":2035,"vw":27.243128},{"c":27.2,"h":27.22,"l":27.175,"n":145,"o":27.22,"t":"2026-10-21T19:35:00Z","v":6436,"vw":27.199115},{"c":27.16,"h":27.21,"l":27.16,"n":140,"o":27.21,"t":"2026-10-21T19:40:00Z","v":5771,"vw":27.176072},{"c":27.15,"h":27.16,"l":27.13,"n":170,"o":27.15,"t":"2026-10-21T19:45:00Z","v":8136,"vw":27.145672},{"c":27.135,"h":27.18,"l":27.13,"n":194,"o":27.14,"t":"2026-10-21T19:50:00Z","v":11179,"vw":27.15211},{"c":27.03,"h":27.15,"l":27.02,"n":701,"o":27.15,"t":"2026-10-21T19:55:00Z","v":55114,"vw":27.083817},{"c":27.08,"h":27.08,"l":27.08,"n":9,"o":27.08,"t":"2026-10-21T20:00:00Z","v":78320,"vw":27.08},{"c":27.06,"h":27.06,"l":27.06,"n":3,"o":27.06,"t":"2026-10-22T13:30:00Z","v":851,"vw":27.06},{"c":26.99,"h":27.07,"l":26.915,"n":29,"o":26.915,"t":"2026-10-22T13:35:00Z","v":2172,"vw":27.003085},{"c":26.97,"h":26.97,"l":26.97,"n":4,"o":26.97,"t":"2026-10-22T13:40:00Z","v":320,"vw":26.97},{"c":27.125,"h":27.125,"l":27.125,"n":2,"o":27.125,"t":"2026-10-22T13:45:00Z","v":221,"vw":27.125},{"c":27.275,"h":27.275,"l":27.16,"n":47,"o":27.17,"t":"2026-10-22T14:05:00Z","v":2222,"vw":27.197414},{"c":27.18,"h":27.18,"l":27.18,"n":7,"o":27.18,"t":"2026-10-22T14:10:00Z","v":134,"vw":27.18},{"c":27.38,"h":27.42,"l":27.25,"n":109,"o":27.25,"t":"2026-10-22T14:15:00Z","v":5914,"vw":27.372454},{"c":27.41,"h":27.57,"l":27.4,"n":41,"o":27.47,"t":"2026-10-22T14:20:00Z","v":3755,"vw":27.4818},{"c":27.23,"h":27.29,"l":27.22,"n":70,"o":27.23,"t":"2026-10-22T14:25:00Z","v":8483,"vw":27.235322},{"c":27.2,"h":27.24,"l":27.13,"n":57,"o":27.24,"t":"2026-10-22T14:30:00Z","v":4539,"vw":27.187079},{"c":27.19,"h":27.21,"l":27.19,"n":17,"o":27.2,"t":"2026-10-22T14:35:00Z","v":1493,"vw":27.205},{"c":27.23,"h":27.23,"l":27.23,"n":5,"o":27.23,"t":"2026-10-22T14:40:00Z","v":126,"vw":27.23},{"c":27.28,"h":27.28,"l":27.28,"n":9,"o":27.28,"t":"2026-10-22T14:45:00Z","v":272,"vw":27.28},{"c":27.295,"h":27.295,"l":27.295,"n":5,"o":27.295,"t":"2026-10-22T14:50:00Z","v":134,"vw":27.295},{"c":27.29,"h":27.29,"l":27.24,"n":31,"o":27.25,"t":"2026-10-22T14:55:00Z","v":1056,"vw":27.2675},{"c":27.235,"h":27.235,"l":27.235,"n":6,"o":27.235,"t":"2026-10-22T15:00:00Z","v":409,"vw":27.235},{"c":27.2,"h":27.235,"l":27.2,"n":13,"o":27.235,"t":"2026-10-22T15:05:00Z","v":1019,"vw":27.231187},{"c":27.35,"h":27.35,"l":27.25,"n":31,"o":27.25,"t":"2026-10-22T15:15:00Z","v":1231,"vw":27.278334},{"c":27.41,"h":27.415,"l":27.4,"n":8,"o":27.415,"t":"2026-10-22T15:20:00Z","v":496,"vw":27.408768},{"c":27.34,"h":27.415,"l":27.34,"n":26,"o":27.39,"t":"2026-10-22T15:25:00Z","v":1233,"vw":27.385401},{"c":27.36,"h":27.4,"l":27.36,"n":20,"o":27.4,"t":"2026-10-22T15:30:00Z","v":1016,"vw":27.37},{"c":27.43,"h":27.43,"l":27.41,"n":19,"o":27.41,"t":"2026-10-22T15:35:00Z","v":770,"vw":27.42},{"c":27.44,"h":27.485,"l":27.37,"n":95,"o":27.39,"t":"2026-10-22T15:40:00Z","v":9117,"vw":27.436593},{"c":27.67,"h":27.67,"l":27.44,"n":47,"o":27.44,"t":"2026-10-22T15:45:00Z","v":4191,"vw":27.529989},{"c":27.7,"h":27.7,"l":27.65,"n":48,"o":27.67,"t":"2026-10-22T15:50:00Z","v":4293,"vw":27.686646},{"c":27.695,"h":27.81,"l":27.695,"n":88,"o":27.72,"t":"2026-10-22T15:55:00Z","v":4722,"vw":27.775073},{"c":27.685,"h":27.75,"l":27.685,"n":30,"o":27.7,"t":"2026-10-22T16:00:00Z","v":3267,"vw":27.711323},{"c":27.71,"h":27.71,"l":27.7,"n":6,"o":27.7,"t":"2026-10-22T16:05:00Z","v":402,"vw":27.705},{"c":27.7,"h":27.7,"l":27.7,"n":7,"o":27.7,"t":"2026-10-22T16:10:00Z","v":351,"vw":27.7},{"c":27.67,"h":27.67,"l":27.65,"n":31,"o":27.67,"t":"2026-10-22T16:15:00Z","v":1230,"vw":27.661686},{"c":27.81,"h":27.81,"l":27.63,"n":55,"o":27.63,"t":"2026-10-22T16:20:00Z","v":3253,"vw":27.745282},{"c":27.77,"h":27.82,"l":27.77,"n":26,"o":27.77,"t":"2026-10-22T16:25:00Z","v":2437,"vw":27.79129},{"c":27.795,"h":27.795,"l":27.73,"n":57,"o":27.73,"t":"2026-10-22T16:30:00Z","v":3934,"vw":27.756569},{"c":27.79,"h":27.82,"l":27.76,"n":35,"o":27.78,"t":"2026-10-22T16:35:00Z","v":1692,"vw":27.801111},{"c":27.76,"h":27.765,"l":27.76,"n":5,"o":27.765,"t":"2026-10-22T16:40:00Z","v":263,"vw":27.7625},{"c":27.81,"h":27.82,"l":27.755,"n":48,"o":27.755,"t":"2026-10-22T16:45:00Z","v":1443,"vw":27.78875},{"c":27.935,"h":27.94,"l":27.85,"n":43,"o":27.85,"t":"2026-10-22T16:50:00Z","v":2077,"vw":27.907469},{"c":27.985,"h":28.01,"l":27.87,"n":74,"o":27.91,"t":"2026-10-22T16:55:00Z","v":4796,"vw":27.940927},{"c":27.88,"h":27.95,"l":27.88,"n":49,"o":27.93,"t":"2026-10-22T17:00:00Z","v":1778,"vw":27.911944},{"c":27.85,"h":27.86,"l":27.82,"n":29,"o":27.86,"t":"2026-10-22T17:05:00Z","v":1310,"vw":27.846931},{"c":27.84,"h":27.865,"l":27.84,"n":24,"o":27.865,"t":"2026-10-22T17:10:00Z","v":1102,"vw":27.845833},{"c":27.87,"h":27.935,"l":27.83,"n":153,"o":27.879,"t":"2026-10-22T17:15:00Z","v":13182,"vw":27.882824},{"c":27.875,"h":27.89,"l":27.855,"n":36,"o":27.855,"t":"2026-10-22T17:20:00Z","v":1328,"vw":27.873392},{"c":27.905,"h":27.93,"l":27.85,"n":89,"o":27.875,"t":"2026-10-22T17:25:00Z","v":8201,"vw":27.879695},{"c":27.87,"h":27.88,"l":27.87,"n":27,"o":27.88,"t":"2026-10-22T17:30:00Z","v":1075,"vw":27.875602},{"c":27.935,"h":27.935,"l":27.89,"n":55,"o":27.9,"t":"2026-10-22T17:35:00Z","v":2612,"vw":27.904921},{"c":27.82,"h":27.895,"l":27.81,"n":48,"o":27.85,"t":"2026-10-22T17:40:00Z","v":1937,"vw":27.841547},{"c":27.92,"h":27.92,"l":27.765,"n":63,"o":27.78,"t":"2026-10-22T17:45:00Z","v":4765,"vw":27.809048},{"c":27.92,"h":27.93,"l":27.92,"n":16,"o":27.93,"t":"2026-10-22T17:50:00Z","v":412,"vw":27.925},{"c":27.94,"h":27.94,"l":27.94,"n":7,"o":27.94,"t":"2026-10-22T17:55:00Z","v":183,"vw":27.94},{"c":27.855,"h":27.96,"l":27.84,"n":56,"o":27.96,"t":"2026-10-22T18:00:00Z","v":2205,"vw":27.903089},{"c":27.89,"h":27.9,"l":27.89,"n":27,"o":27.9,"t":"2026-10-22T18:05:00Z","v":1298,"vw":27.897143},{"c":27.97,"h":27.97,"l":27.915,"n":33,"o":27.915,"t":"2026-10-22T18:10:00Z","v":1666,"vw":27.943353},{"c":28.085,"h":28.085,"l":28,"n":86,"o":28,"t":"2026-10-22T18:15:00Z","v":4381,"vw":28.041898},{"c":28.11,"h":28.13,"l":28.06,"n":92,"o":28.06,"t":"2026-10-22T18:20:00Z","v":6461,"vw":28.097869},{"c":28.1,"h":28.14,"l":28.08,"n":107,"o":28.14,"t":"2026-10-22T18:25:00Z","v":4510,"vw":28.108033},{"c":28.12,"h":28.12,"l":28.1,"n":40,"o":28.1,"t":"2026-10-22T18:30:00Z","v":1717,"vw":28.102778},{"c":28.13,"h":28.13,"l":28.1,"n":19,"o":28.1,"t":"2026-10-22T18:35:00Z","v":424,"vw":28.109375},{"c":28.2925,"h":28.35,"l":28.06,"n":161,"o":28.1,"t":"2026-10-22T18:40:00Z","v":8262,"vw":28.177247},{"c":28.275,"h":28.34,"l":28.275,"n":21,"o":28.28,"t":"2026-10-22T18:45:00Z","v":669,"vw":28.29},{"c":28.25,"h":28.305,"l":28.24,"n":124,"o":28.3,"t":"2026-10-22T18:50:00Z","v":9925,"vw":28.275083},{"c":28.28,"h":28.28,"l":28.24,"n":33,"o":28.24,"t":"2026-10-22T18:55:00Z","v":1254,"vw":28.263033},{"c":28.25,"h":28.26,"l":28.21,"n":156,"o":28.24,"t":"2026-10-22T19:00:00Z","v":6346,"vw":28.244128},{"c":28.24,"h":28.26,"l":28.24,"n":58,"o":28.255,"t":"2026-10-22T19:05:00Z","v":1927,"vw":28.2525},{"c":28.26,"h":28.29,"l":28.25,"n":65,"o":28.27,"t":"2026-10-22T19:10:00Z","v":2532,"vw":28.264852},{"c":28.24,"h":28.29,"l":28.24,"n":65,"o":28.265,"t":"2026-10-22T19:15:00Z","v":3017,"vw":28.271577},{"c":28.23,"h":28.315,"l":28.23,"n":100,"o":28.25,"t":"2026-10-22T19:20:00Z","v":4402,"vw":28.259931},{"c":28.25,"h":28.25,"l":28.22,"n":115,"o":28.22,"t":"2026-10-22T19:25:00Z","v":5179,"vw":28.242452},{"c":28.31,"h":28.31,"l":28.24,"n":150,"o":28.24,"t":"2026-10-22T19:30:00Z","v":7859,"vw":28.278353},{"c":28.275,"h":28.29,"l":28.24,"n":92,"o":28.29,"t":"2026-10-22T19:35:00Z","v":3271,"vw":28.269807},{"c":28.305,"h":28.305,"l":28.235,"n":151,"o":28.2725,"t":"2026-10-22T19:40:00Z","v":8831,"vw":28.272564},{"c":28.19,"h":28.33,"l":28.17,"n":155,"o":28.31,"t":"2026-10-22T19:45:00Z","v":8375,"vw":28.254386},{"c":28.17,"h":28.25,"l":28.14,"n":277,"o":28.21,"t":"2026-10-22T19:50:00Z","v":16582,"vw":28.215608},{"c":28.06,"h":28.23,"l":28.042,"n":782,"o":28.215,"t":"2026-10-22T19:55:00Z","v":66506,"vw":28.117471},{"c":28.05,"h":28.14,"l":28.05,"n":16,"o":28.1,"t":"2026-10-22T20:00:00Z","v":115231,"vw":28.050516}],"history":[{"c":25.09,"h":25.8031,"l":24.99,"n":693,"o":25.67,"t":"2024-10-21T04:00:00Z","v":24524,"vw":25.160507},{"c":25.14,"h":25.24,"l":24.27,"n":789,"o":24.85,"t":"2024-10-22T04:00:00Z","v":28671,"vw":24.847382},{"c":24.54,"h":24.83,"l":24.21,"n":471,"o":24.83,"t":"2024-10-23T04:00:00Z","v":17753,"vw":24.49803},{"c":23.92,"h":24.72,"l":23.76,"n":661,"o":24.72,"t":"2024-10-24T04:00:00Z","v":24316,"vw":24.02329},{"c":23.45,"h":24.25,"l":23.42,"n":497,"o":24.25,"t":"2024-10-25T04:00:00Z","v":20140,"vw":23.542212},{"c":23.71,"h":24.01,"l":23.24,"n":838,"o":23.87,"t":"2024-10-28T04:00:00Z","v":33816,"vw":23.657942},{"c":23.57,"h":23.65,"l":23.18,"n":688,"o":23.38,"t":"2024-10-29T04:00:00Z","v":32620,"vw":23.497159},{"c":23.75,"h":24.215,"l":23.37,"n":469,"o":23.44,"t":"2024-10-30T04:00:00Z","v":22098,"vw":23.77761},{"c":23.81,"h":24.16,"l":23.35,"n":878,"o":23.52,"t":"2024-10-31T04:00:00Z","v":52444,"vw":23.72622},{"c":23.95,"h":24.2374,"l":23.6,"n":649,"o":24.05,"t":"2024-11-01T04:00:00Z","v":26539,"vw":23.909348},{"c":24.56,"h":24.57,"l":23.99,"n":569,"o":24.21,"t":"2024-11-04T05:00:00Z","v":25286,"vw":24.416971},{"c":25.06,"h":25.11,"l":24.4,"n":1026,"o":24.4,"t":"2024-11-05T05:00:00Z","v":30731,"vw":24.936179},{"c":26.41,"h":27,"l":25.4393,"n":3381,"o":25.5,"t":"2024-11-06T05:00:00Z","v":158497,"vw":26.433369},{"c":26.29,"h":26.9,"l":25.68,"n":1729,"o":26.45,"t":"2024-11-07T05:00:00Z","v":69416,"vw":26.255165},{"c":27.52,"h":27.55,"l":26.09,"n":816,"o":26.47,"t":"2024-11-08T05:00:00Z","v":52604,"vw":27.294357},{"c":26.84,"h":27.95,"l":26.59,"n":1792,"o":27.95,"t":"2024-11-11T05:00:00Z","v":59649,"vw":27.128982},{"c":26.86,"h":27.21,"l":26.08,"n":1485,"o":26.86,"t":"2024-11-12T05:00:00Z","v":54744,"vw":26.704905},{"c":26.36,"h":27.24,"l":26.09,"n":1053,"o":27.24,"t":"2024-11-13T05:00:00Z","v":64132,"vw":26.39324},{"c":26.53,"h":27.2,"l":26.35,"n":976,"o":26.54,"t":"2024-11-14T05:00:00Z","v":49053,"vw":26.777144},{"c":26.54,"h":26.7,"l":26.3,"n":904,"o":26.68,"t":"2024-11-15T05:00:00Z","v":42789,"vw":26.560135},{"c":26.42,"h":27.03,"l":26.35,"n":880,"o":26.83,"t":"2024-11-18T05:00:00Z","v":32779,"vw":26.60766},{"c":26.09,"h":26.47,"l":25.61,"n":1036,"o":26.47,"t":"2024-11-19T05:00:00Z","v":47592,"vw":25.935892},{"c":25.33,"h":26.26,"l":25.06,"n":1105,"o":25.82,"t":"2024-11-20T05:00:00Z","v":37807,"vw":25.362569},{"c":26,"h":26.13,"l":25.4,"n":649,"o":25.43,"t":"2024-11-21T05:00:00Z","v":28040,"vw":25.93383},{"c":26.56,"h":26.86,"l":25.975,"n":951,"o":26.14,"t":"2024-11-22T05:00:00Z","v":27022,"vw":26.515004},{"c":27.26,"h":27.6501,"l":26.74,"n":1309,"o":27.02,"t":"2024-11-25T05:00:00Z","v":64116,"vw":27.283174},{"c":27.08,"h":27.6,"l":26.92,"n":970,"o":27.07,"t":"2024-11-26T05:00:00Z","v":46376,"vw":27.18325},{"c":27.82,"h":28.29,"l":27.35,"n":1065,"o":27.35,"t":"2024-11-27T05:00:00Z","v":46890,"vw":27.889807},{"c":27.59,"h":28.14,"l":27.44,"n":701,"o":28.14,"t":"2024-11-29T05:00:00Z","v":32753,"vw":27.736391},{"c":27.36,"h":27.66,"l":27.08,"n":1247,"o":27.61,"t":"2024-12-02T05:00:00Z","v":61651,"vw":27.398015},{"c":27.4,"h":27.59,"l":26.99,"n":928,"o":27.47,"t":"2024-12-03T05:00:00Z","v":38956,"vw":27.362729},{"c":27.27,"h":27.68,"l":27.11,"n":746,"o":27.37,"t":"2024-12-04T05:00:00Z","v":32587,"vw":27.330211},{"c":27.04,"h":27.47,"l":27.04,"n":624,"o":27.07,"t":"2024-12-05T05:00:00Z","v":28048,"vw":27.115359},{"c":26.64,"h":27.11,"l":26.44,"n":594,"o":27.11,"t":"2024-12-06T05:00:00Z","v":19875,"vw":26.647733},{"c":26.98,"h":27.32,"l":26.6,"n":568,"o":26.6,"t":"2024-12-09T05:00:00Z","v":24528,"vw":27.001224},{"c":27.03,"h":27.28,"l":26.645,"n":789,"o":27.28,"t":"2024-12-10T05:00:00Z","v":37556,"vw":27.006426},{"c":27,"h":27.61,"l":26.97,"n":997,"o":27.42,"t":"2024-12-11T05:00:00Z","v":37486,"vw":27.173539},{"c":26.07,"h":27.12,"l":26.02,"n":1106,"o":27.12,"t":"2024-12-12T05:00:00Z","v":47981,"vw":26.202401},{"c":25.7,"h":25.91,"l":25.37,"n":799,"o":25.87,"t":"2024-12-13T05:00:00Z","v":33833,"vw":25.688309},{"c":25.62,"h":25.97,"l":25.6,"n":911,"o":25.85,"t":"2024-12-16T05:00:00Z","v":37991,"vw":25.669809},{"c":24.88,"h":25.52,"l":24.86,"n":938,"o":25.52,"t":"2024-12-17T05:00:00Z","v":43833,"vw":24.993811},{"c":23.88,"h":25.1959,"l":23.67,"n":1344,"o":25.08,"t":"2024-12-18T05:00:00Z","v":74824,"vw":24.176218},{"c":23.51,"h":24.43,"l":23.44,"n":1244,"o":23.87,"t":"2024-12-19T05:00:00Z","v":63097,"vw":23.701438},{"c":23.92,"h":24.33,"l":23.16,"n":1316,"o":23.16,"t":"2024-12-20T05:00:00Z","v":130472,"vw":23.729531},{"c":23.51,"h":24.055,"l":23.39,"n":1156,"o":23.76,"t":"2024-12-23T05:00:00Z","v":57682,"vw":23.606831},{"c":23.89,"h":24.05,"l":23.57,"n":553,"o":23.57,"t":"2024-12-24T05:00:00Z","v":18962,"vw":23.833011},{"c":24.4,"h":24.42,"l":23.69,"n":694,"o":23.72,"t":"2024-12-26T05:00:00Z","v":23083,"vw":24.331798},{"c":23.48,"h":24.225,"l":23.265,"n":1293,"o":24.08,"t":"2024-12-27T05:00:00Z","v":60051,"vw":23.516174},{"c":23.19,"h":23.6086,"l":22.81,"n":889,"o":23.31,"t":"2024-12-30T05:00:00Z","v":43797,"vw":23.347903},{"c":24.26,"h":24.7183,"l":23.1427,"n":1423,"o":23.38,"t":"2024-12-31T05:00:00Z","v":64033,"vw":24.278632},{"c":24.43,"h":24.97,"l":24.34,"n":1304,"o":24.54,"t":"2025-01-02T05:00:00Z","v":87533,"vw":24.518679},{"c":25.04,"h":25.17,"l":24.61,"n":843,"o":24.69,"t":"2025-01-03T05:00:00Z","v":31502,"vw":24.963757},{"c":23.87,"h":25.43,"l":23.85,"n":1169,"o":25.43,"t":"2025-01-06T05:00:00Z","v":49343,"vw":24.211082},{"c":24.09,"h":24.1794,"l":22.935,"n":2362,"o":23.81,"t":"2025-01-07T05:00:00Z","v":151217,"vw":23.607045},{"c":24.1,"h":24.425,"l":23.5,"n":1133,"o":24.09,"t":"2025-01-08T05:00:00Z","v":51696,"vw":24.105343},{"c":23.69,"h":23.81,"l":22.99,"n":1280,"o":23.71,"t":"2025-01-10T05:00:00Z","v":58631,"vw":23.578844},{"c":23.86,"h":23.89,"l":23.44,"n":910,"o":23.44,"t":"2025-01-13T05:00:00Z","v":36435,"vw":23.774759},{"c":23.67,"h":24.34,"l":23.44,"n":1153,"o":23.88,"t":"2025-01-14T05:00:00Z","v":49278,"vw":23.709402},{"c":23.99,"h":24.21,"l":23.76,"n":980,"o":24.11,"t":"2025-01-15T05:00:00Z","v":37681,"vw":23.993255},{"c":23.58,"h":24.3144,"l":23.53,"n":1074,"o":24,"t":"2025-01-16T05:00:00Z","v":61652,"vw":23.779654},{"c":23.33,"h":24.03,"l":23.33,"n":883,"o":23.92,"t":"2025-01-17T05:00:00Z","v":41183,"vw":23.530103},{"c":23.43,"h":23.74,"l":23.16,"n":2343,"o":23.58,"t":"2025-01-21T05:00:00Z","v":64704,"vw":23.485236},{"c":23.14,"h":23.365,"l":22.88,"n":1819,"o":23.21,"t":"2025-01-22T05:00:00Z","v":44563,"vw":23.125266},{"c":23.33,"h":23.4499,"l":23.03,"n":893,"o":23.09,"t":"2025-01-23T05:00:00Z","v":33916,"vw":23.308037},{"c":23.36,"h":23.53,"l":23.08,"n":792,"o":23.09,"t":"2025-01-24T05:00:00Z","v":34270,"vw":23.359329},{"c":24.03,"h":24.29,"l":23.09,"n":1528,"o":23.09,"t":"2025-01-27T05:00:00Z","v":72856,"vw":23.991609},{"c":23.82,"h":24.29,"l":23.7,"n":951,"o":23.98,"t":"2025-01-28T05:00:00Z","v":33749,"vw":23.931175},{"c":23.46,"h":23.9,"l":23.375,"n":1286,"o":23.74,"t":"2025-01-29T05:00:00Z","v":37867,"vw":23.592911},{"c":23.7,"h":23.925,"l":23.45,"n":1182,"o":23.76,"t":"2025-01-30T05:00:00Z","v":63469,"vw":23.682754},{"c":23.87,"h":24.41,"l":23.57,"n":1477,"o":23.69,"t":"2025-01-31T05:00:00Z","v":64001,"vw":23.874035},{"c":23.15,"h":23.54,"l":22.545,"n":1278,"o":23.54,"t":"2025-02-03T05:00:00Z","v":52250,"vw":23.171031},{"c":23.71,"h":23.83,"l":23.02,"n":1226,"o":23.02,"t":"2025-02-04T05:00:00Z","v":51177,"vw":23.621595},{"c":24.43,"h":24.7092,"l":23.83,"n":1131,"o":23.91,"t":"2025-02-05T05:00:00Z","v":50690,"vw":24.349366},{"c":24.39,"h":24.79,"l":24.36,"n":1039,"o":24.62,"t":"2025-02-06T05:00:00Z","v":40740,"vw":24.496173},{"c":24.22,"h":24.68,"l":24.19,"n":1004,"o":24.31,"t":"2025-02-07T05:00:00Z","v":50404,"vw":24.306161},{"c":24.69,"h":24.98,"l":24.17,"n":959,"o":24.31,"t":"2025-02-10T05:00:00Z","v":44720,"vw":24.616775},{"c":25.44,"h":25.67,"l":24.4201,"n":918,"o":24.44,"t":"2025-02-11T05:00:00Z","v":33876,"vw":25.307782},{"c":25.18,"h":25.575,"l":24.94,"n":1199,"o":24.94,"t":"2025-02-12T05:00:00Z","v":45198,"vw":25.228646},{"c":25.94,"h":25.98,"l":25.08,"n":1038,"o":25.47,"t":"2025-02-13T05:00:00Z","v":37358,"vw":25.577907},{"c":26.47,"h":26.82,"l":26.28,"n":1193,"o":26.28,"t":"2025-02-14T05:00:00Z","v":36187,"vw":26.544646},{"c":26.7,"h":27.12,"l":26.52,"n":755,"o":26.63,"t":"2025-02-18T05:00:00Z","v":43799,"vw":26.81782},{"c":26.87,"h":27.11,"l":26.345,"n":1228,"o":26.42,"t":"2025-02-19T05:00:00Z","v":64954,"vw":26.821556},{"c":26.84,"h":27.1552,"l":26.36,"n":1136,"o":26.59,"t":"2025-02-20T05:00:00Z","v":47395,"vw":26.691681},{"c":26.5,"h":27.385,"l":26.4,"n":1320,"o":26.86,"t":"2025-02-21T05:00:00Z","v":77978,"vw":26.676634},{"c":26.69,"h":27.22,"l":26.3,"n":1720,"o":26.83,"t":"2025-02-24T05:00:00Z","v":75333,"vw":26.805731},{"c":27.26,"h":27.98,"l":26.865,"n":1453,"o":26.94,"t":"2025-02-25T05:00:00Z","v":80164,"vw":27.387641},{"c":27.42,"h":27.55,"l":27.08,"n":1216,"o":27.12,"t":"2025-02-26T05:00:00Z","v":59927,"vw":27.352954},{"c":27.16,"h":27.68,"l":26.96,"n":1427,"o":27.19,"t":"2025-02-27T05:00:00Z","v":88122,"vw":27.212269},{"c":27.58,"h":27.83,"l":27.13,"n":1301,"o":27.26,"t":"2025-02-28T05:00:00Z","v":92120,"vw":27.535068},{"c":27.06,"h":28.11,"l":26.89,"n":1718,"o":27.48,"t":"2025-03-03T05:00:00Z","v":91566,"vw":27.397927},{"c":27.28,"h":27.56,"l":26.12,"n":1432,"o":26.85,"t":"2025-03-04T05:00:00Z","v":107078,"vw":26.928279},{"c":27.83,"h":28.45,"l":27.31,"n":1526,"o":27.31,"t":"2025-03-05T05:00:00Z","v":76769,"vw":27.811897},{"c":27.25,"h":28.02,"l":26.96,"n":1424,"o":27.71,"t":"2025-03-06T05:00:00Z","v":74455,"vw":27.441865},{"c":26.89,"h":27.5,"l":26.41,"n":1244,"o":27.02,"t":"2025-03-07T05:00:00Z","v":58832,"vw":26.930682},{"c":25.91,"h":26.95,"l":25.675,"n":1936,"o":26.71,"t":"2025-03-10T04:00:00Z","v":95375,"vw":26.12265},{"c":25.48,"h":26.36,"l":24.74,"n":1845,"o":26.08,"t":"2025-03-11T04:00:00Z","v":105950,"vw":25.487355},{"c":25.01,"h":25.74,"l":24.83,"n":1752,"o":25.51,"t":"2025-03-12T04:00:00Z","v":82682,"vw":25.169451},{"c":24.8,"h":25.55,"l":24.69,"n":1611,"o":25.12,"t":"2025-03-13T04:00:00Z","v":63829,"vw":25.033165},{"c":25.34,"h":25.57,"l":25.05,"n":1359,"o":25.13,"t":"2025-03-14T04:00:00Z","v":73495,"vw":25.375882},{"c":25.66,"h":25.93,"l":25.13,"n":1904,"o":25.13,"t":"2025-03-17T04:00:00Z","v":98983,"vw":25.652358},{"c":26.2,"h":26.46,"l":25.58,"n":1926,"o":25.61,"t":"2025-03-18T04:00:00Z","v":94714,"vw":26.145878},{"c":27.23,"h":27.59,"l":26.205,"n":2027,"o":26.23,"t":"2025-03-19T04:00:00Z","v":107767,"vw":27.183028},{"c":26.58,"h":27.46,"l":26.57,"n":1968,"o":26.88,"t":"2025-03-20T04:00:00Z","v":107159,"vw":26.807682},{"c":26.48,"h":26.74,"l":26.1,"n":1481,"o":26.15,"t":"2025-03-21T04:00:00Z","v":144883,"vw":26.373271},{"c":27.65,"h":27.83,"l":26.9,"n":1408,"o":26.9,"t":"2025-03-24T04:00:00Z","v":68656,"vw":27.605017},{"c":27.65,"h":28.19,"l":27.44,"n":1933,"o":27.5,"t":"2025-03-25T04:00:00Z","v":84115,"vw":27.833597},{"c":27.62,"h":28.22,"l":27.58,"n":1329,"o":27.74,"t":"2025-03-26T04:00:00Z","v":74127,"vw":27.817274},{"c":27.78,"h":27.935,"l":27.29,"n":1225,"o":27.65,"t":"2025-03-27T04:00:00Z","v":52654,"vw":27.703366},{"c":27.07,"h":27.7,"l":27.03,"n":1343,"o":27.67,"t":"2025-03-28T04:00:00Z","v":55617,"vw":27.199285},{"c":26.62,"h":27.15,"l":26.6,"n":1500,"o":26.71,"t":"2025-03-31T04:00:00Z","v":60855,"vw":26.711544},{"c":26.83,"h":26.959,"l":25.81,"n":1659,"o":26.3,"t":"2025-04-01T04:00:00Z","v":76135,"vw":26.650971},{"c":27.43,"h":27.52,"l":26.12,"n":1899,"o":26.12,"t":"2025-04-02T04:00:00Z","v":66280,"vw":27.134252},{"c":25.57,"h":27.27,"l":25.4201,"n":2336,"o":26.45,"t":"2025-04-03T04:00:00Z","v":89532,"vw":25.860045},{"c":23.03,"h":24.61,"l":22.97,"n":2884,"o":24.57,"t":"2025-04-04T04:00:00Z","v":121630,"vw":23.435949},{"c":22.93,"h":24.48,"l":21.77,"n":2930,"o":22.1,"t":"2025-04-07T04:00:00Z","v":132166,"vw":23.01635},{"c":22.01,"h":24.12,"l":21.5175,"n":2887,"o":23.52,"t":"2025-04-08T04:00:00Z","v":134624,"vw":22.318083},{"c":24.45,"h":24.89,"l":21.75,"n":2992,"o":21.75,"t":"2025-04-09T04:00:00Z","v":171142,"vw":23.768476},{"c":23.36,"h":24.05,"l":22.6981,"n":2643,"o":23.56,"t":"2025-04-10T04:00:00Z","v":113459,"vw":23.369349},{"c":23.71,"h":23.87,"l":23.06,"n":2333,"o":23.06,"t":"2025-04-11T04:00:00Z","v":79044,"vw":23.583533},{"c":23.98,"h":24.31,"l":23.64,"n":2219,"o":24.01,"t":"2025-04-14T04:00:00Z","v":96872,"vw":23.940305},{"c":24.11,"h":24.51,"l":23.93,"n":1909,"o":23.93,"t":"2025-04-15T04:00:00Z","v":95946,"vw":24.201613},{"c":23.61,"h":24.41,"l":23.29,"n":2094,"o":24,"t":"2025-04-16T04:00:00Z","v":87564,"vw":23.665852},{"c":23.94,"h":24.62,"l":23.6,"n":2262,"o":23.75,"t":"2025-04-17T04:00:00Z","v":101722,"vw":24.015924},{"c":23.55,"h":23.83,"l":23.37,"n":1882,"o":23.54,"t":"2025-04-21T04:00:00Z","v":71883,"vw":23.548993},{"c":24.61,"h":24.78,"l":23.87,"n":3084,"o":23.87,"t":"2025-04-22T04:00:00Z","v":151735,"vw":24.513237},{"c":24.45,"h":25.79,"l":24.44,"n":2256,"o":25.21,"t":"2025-04-23T04:00:00Z","v":94903,"vw":24.828973},{"c":25.17,"h":25.3,"l":24.57,"n":1810,"o":24.57,"t":"2025-04-24T04:00:00Z","v":80201,"vw":25.096697},{"c":25.16,"h":25.45,"l":24.75,"n":2172,"o":24.82,"t":"2025-04-25T04:00:00Z","v":69568,"vw":25.195385},{"c":25.62,"h":25.68,"l":25.01,"n":2359,"o":25.06,"t":"2025-04-28T04:00:00Z","v":68181,"vw":25.458929},{"c":26.25,"h":26.53,"l":25.42,"n":2544,"o":25.42,"t":"2025-04-29T04:00:00Z","v":87195,"vw":26.127609},{"c":26.23,"h":26.47,"l":25.36,"n":1772,"o":25.89,"t":"2025-04-30T04:00:00Z","v":73229,"vw":26.137226},{"c":25.69,"h":26.8,"l":25.65,"n":2565,"o":26.1,"t":"2025-05-01T04:00:00Z","v":104876,"vw":26.002371},{"c":27.17,"h":27.51,"l":26.15,"n":3202,"o":26.15,"t":"2025-05-02T04:00:00Z","v":154321,"vw":27.097777},{"c":26.92,"h":27.64,"l":26.72,"n":2409,"o":26.72,"t":"2025-05-05T04:00:00Z","v":100379,"vw":27.209331},{"c":26.23,"h":27.4,"l":26.19,"n":2457,"o":26.51,"t":"2025-05-06T04:00:00Z","v":92422,"vw":26.653169},{"c":26.87,"h":27.23,"l":26.36,"n":2064,"o":26.36,"t":"2025-05-07T04:00:00Z","v":89448,"vw":26.877992},{"c":27.71,"h":28.69,"l":26.83,"n":1768,"o":27.14,"t":"2025-05-08T04:00:00Z","v":73700,"vw":27.931529},{"c":28.33,"h":28.77,"l":27.66,"n":2854,"o":27.79,"t":"2025-05-09T04:00:00Z","v":84879,"vw":28.378859},{"c":29.58,"h":29.69,"l":29.05,"n":2917,"o":29.69,"t":"2025-05-12T04:00:00Z","v":120783,"vw":29.443394},{"c":28.9,"h":30,"l":28.88,"n":1901,"o":29.7,"t":"2025-05-13T04:00:00Z","v":92698,"vw":29.330695},{"c":28.79,"h":29.015,"l":28.48,"n":1906,"o":28.73,"t":"2025-05-14T04:00:00Z","v":105760,"vw":28.765767},{"c":29.29,"h":29.68,"l":28.49,"n":1784,"o":28.69,"t":"2025-05-15T04:00:00Z","v":81657,"vw":29.356753},{"c":29.55,"h":29.71,"l":29.11,"n":1545,"o":29.37,"t":"2025-05-16T04:00:00Z","v":75558,"vw":29.472425},{"c":29.37,"h":29.48,"l":28.99,"n":1056,"o":28.99,"t":"2025-05-19T04:00:00Z","v":31448,"vw":29.307177},{"c":28.76,"h":29.4,"l":28.655,"n":1456,"o":29.19,"t":"2025-05-20T04:00:00Z","v":51021,"vw":28.888262},{"c":28.72,"h":29.15,"l":28.22,"n":1744,"o":28.22,"t":"2025-05-21T04:00:00Z","v":96912,"vw":28.752989},{"c":28.31,"h":28.7876,"l":28.27,"n":1105,"o":28.67,"t":"2025-05-22T04:00:00Z","v":41149,"vw":28.414448},{"c":28.48,"h":28.83,"l":27.64,"n":1620,"o":28.13,"t":"2025-05-23T04:00:00Z","v":71110,"vw":28.498212},{"c":28.79,"h":29.05,"l":28.03,"n":2149,"o":28.57,"t":"2025-05-27T04:00:00Z","v":73963,"vw":28.733929},{"c":28.61,"h":28.7,"l":28.14,"n":1791,"o":28.63,"t":"2025-05-28T04:00:00Z","v":73218,"vw":28.533612},{"c":28.5,"h":28.83,"l":28.29,"n":1409,"o":28.78,"t":"2025-05-29T04:00:00Z","v":44852,"vw":28.539418},{"c":28.53,"h":28.77,"l":28.21,"n":1657,"o":28.36,"t":"2025-05-30T04:00:00Z","v":61774,"vw":28.533198},{"c":28.09,"h":28.645,"l":28.05,"n":1516,"o":28.57,"t":"2025-06-02T04:00:00Z","v":66789,"vw":28.213487},{"c":28.91,"h":29.04,"l":28.1,"n":1450,"o":28.1,"t":"2025-06-03T04:00:00Z","v":77637,"vw":28.791895},{"c":28.95,"h":29.14,"l":28.475,"n":2451,"o":29.1,"t":"2025-06-04T04:00:00Z","v":107914,"vw":28.859182},{"c":29.24,"h":29.28,"l":28.66,"n":1992,"o":29.09,"t":"2025-06-05T04:00:00Z","v":82889,"vw":29.080243},{"c":29.64,"h":30.14,"l":29.255,"n":2153,"o":29.84,"t":"2025-06-06T04:00:00Z","v":73124,"vw":29.608136},{"c":29,"h":29.83,"l":29,"n":1553,"o":29.83,"t":"2025-06-09T04:00:00Z","v":88580,"vw":29.231419},{"c":28.83,"h":29.12,"l":28.55,"n":1476,"o":29.12,"t":"2025-06-10T04:00:00Z","v":79683,"vw":28.808876},{"c":28.49,"h":28.95,"l":28.33,"n":1505,"o":28.95,"t":"2025-06-11T04:00:00Z","v":75540,"vw":28.454099},{"c":28.39,"h":28.68,"l":28.23,"n":1287,"o":28.24,"t":"2025-06-12T04:00:00Z","v":52386,"vw":28.40554},{"c":28.19,"h":28.31,"l":27.762,"n":2028,"o":27.84,"t":"2025-06-13T04:00:00Z","v":104697,"vw":28.136106},{"c":28.06,"h":28.595,"l":27.99,"n":1420,"o":28.57,"t":"2025-06-16T04:00:00Z","v":61123,"vw":28.197011},{"c":28.07,"h":28.29,"l":27.81,"n":1756,"o":27.81,"t":"2025-06-17T04:00:00Z","v":65874,"vw":28.055395},{"c":28.14,"h":28.79,"l":28.04,"n":2067,"o":28.04,"t":"2025-06-18T04:00:00Z","v":100548,"vw":28.224026},{"c":29.46,"h":29.5,"l":28.14,"n":2390,"o":28.31,"t":"2025-06-20T04:00:00Z","v":136677,"vw":28.921544},{"c":30.09,"h":30.14,"l":28.955,"n":2879,"o":29.37,"t":"2025-06-23T04:00:00Z","v":126840,"vw":29.800751},{"c":31.32,"h":31.39,"l":30.33,"n":1958,"o":30.33,"t":"2025-06-24T04:00:00Z","v":66831,"vw":31.168539},{"c":29.95,"h":31.275,"l":29.855,"n":1875,"o":31.27,"t":"2025-06-25T04:00:00Z","v":78296,"vw":30.286069},{"c":30.45,"h":30.45,"l":30.115,"n":2923,"o":30.21,"t":"2025-06-26T04:00:00Z","v":84732,"vw":30.329657},{"c":30.68,"h":30.8104,"l":30.21,"n":2305,"o":30.39,"t":"2025-06-27T04:00:00Z","v":497811,"vw":30.657498},{"c":31.2,"h":31.44,"l":30.68,"n":3040,"o":30.91,"t":"2025-06-30T04:00:00Z","v":126555,"vw":31.152669},{"c":31.41,"h":31.87,"l":31.15,"n":2299,"o":31.15,"t":"2025-07-01T04:00:00Z","v":65416,"vw":31.442058},{"c":31.51,"h":31.62,"l":31.26,"n":2940,"o":31.62,"t":"2025-07-02T04:00:00Z","v":102841,"vw":31.464704},{"c":32.35,"h":32.47,"l":31.73,"n":1528,"o":31.79,"t":"2025-07-03T04:00:00Z","v":63063,"vw":32.163987},{"c":31.38,"h":32.34,"l":31.1,"n":2536,"o":32.22,"t":"2025-07-07T04:00:00Z","v":104928,"vw":31.520195},{"c":30.17,"h":31.515,"l":30.06,"n":1898,"o":31.29,"t":"2025-07-08T04:00:00Z","v":95260,"vw":30.411962},{"c":29.99,"h":30.18,"l":29.62,"n":1908,"o":30.1,"t":"2025-07-09T04:00:00Z","v":85839,"vw":29.935986},{"c":30.05,"h":30.51,"l":29.71,"n":2321,"o":29.83,"t":"2025-07-10T04:00:00Z","v":88362,"vw":30.146327},{"c":29.8,"h":29.81,"l":29.46,"n":1683,"o":29.7,"t":"2025-07-11T04:00:00Z","v":75643,"vw":29.720835},{"c":30.31,"h":30.31,"l":29.655,"n":1561,"o":29.74,"t":"2025-07-14T04:00:00Z","v":62002,"vw":30.092084},{"c":29.8,"h":30.44,"l":29.54,"n":1846,"o":30.22,"t":"2025-07-15T04:00:00Z","v":65256,"vw":29.785153},{"c":30.15,"h":30.17,"l":29.26,"n":1987,"o":29.96,"t":"2025-07-16T04:00:00Z","v":89354,"vw":29.899627},{"c":30.65,"h":30.69,"l":29.95,"n":2271,"o":30.16,"t":"2025-07-17T04:00:00Z","v":109336,"vw":30.402791},{"c":31.05,"h":31.13,"l":30.52,"n":1970,"o":30.84,"t":"2025-07-18T04:00:00Z","v":86710,"vw":30.882297},{"c":31.24,"h":31.265,"l":30.84,"n":1759,"o":31.08,"t":"2025-07-21T04:00:00Z","v":78685,"vw":31.164288},{"c":31.25,"h":31.6,"l":30.89,"n":2759,"o":31.24,"t":"2025-07-22T04:00:00Z","v":110873,"vw":31.246112},{"c":31.91,"h":32.07,"l":31.11,"n":2801,"o":31.41,"t":"2025-07-23T04:00:00Z","v":83909,"vw":31.745991},{"c":32.01,"h":32.085,"l":31.39,"n":2831,"o":31.69,"t":"2025-07-24T04:00:00Z","v":130965,"vw":31.846418},{"c":32.08,"h":32.3,"l":31.2062,"n":2940,"o":32.3,"t":"2025-07-25T04:00:00Z","v":140817,"vw":31.819805},{"c":32.03,"h":32.17,"l":31.61,"n":2250,"o":32.17,"t":"2025-07-28T04:00:00Z","v":88861,"vw":31.900916},{"c":31.95,"h":32.33,"l":31.7,"n":3124,"o":32.33,"t":"2025-07-29T04:00:00Z","v":98670,"vw":31.928651},{"c":30.84,"h":32.08,"l":30.62,"n":3498,"o":32.08,"t":"2025-07-30T04:00:00Z","v":153070,"vw":31.261546},{"c":30.76,"h":31.03,"l":30.43,"n":3402,"o":30.53,"t":"2025-07-31T04:00:00Z","v":119060,"vw":30.720838},{"c":29.39,"h":30.12,"l":29.31,"n":3557,"o":30.02,"t":"2025-08-01T04:00:00Z","v":116423,"vw":29.572503},{"c":29.11,"h":29.461,"l":28.69,"n":2837,"o":29.39,"t":"2025-08-04T04:00:00Z","v":102136,"vw":29.084737},{"c":30.83,"h":31.235,"l":29.08,"n":2988,"o":29.08,"t":"2025-08-05T04:00:00Z","v":168690,"vw":30.655142},{"c":30.53,"h":30.81,"l":30.45,"n":1911,"o":30.81,"t":"2025-08-06T04:00:00Z","v":58239,"vw":30.551856},{"c":29.64,"h":30.73,"l":29.4,"n":1994,"o":30.68,"t":"2025-08-07T04:00:00Z","v":76295,"vw":29.740545},{"c":28.72,"h":30.01,"l":28.67,"n":2418,"o":29.74,"t":"2025-08-08T04:00:00Z","v":96396,"vw":29.098096},{"c":28.82,"h":28.89,"l":28.29,"n":2651,"o":28.79,"t":"2025-08-11T04:00:00Z","v":61672,"vw":28.72445},{"c":28.95,"h":29.445,"l":28.9,"n":1775,"o":29.11,"t":"2025-08-12T04:00:00Z","v":62193,"vw":29.074326},{"c":30.03,"h":30.05,"l":29.11,"n":1475,"o":29.11,"t":"2025-08-13T04:00:00Z","v":52994,"vw":29.838014},{"c":30.35,"h":30.44,"l":29.51,"n":1645,"o":29.82,"t":"2025-08-14T04:00:00Z","v":86695,"vw":30.164923},{"c":31.11,"h":31.15,"l":30.2414,"n":2097,"o":30.5,"t":"2025-08-15T04:00:00Z","v":111473,"vw":30.870437},{"c":33.01,"h":33.13,"l":30.9572,"n":3001,"o":31.37,"t":"2025-08-18T04:00:00Z","v":139953,"vw":32.493128},{"c":33.26,"h":33.3675,"l":32.925,"n":2895,"o":33.07,"t":"2025-08-19T04:00:00Z","v":139506,"vw":33.227382},{"c":33.63,"h":33.79,"l":33,"n":2756,"o":33.58,"t":"2025-08-20T04:00:00Z","v":109773,"vw":33.470934},{"c":33.44,"h":34.165,"l":33.43,"n":2319,"o":33.59,"t":"2025-08-21T04:00:00Z","v":65160,"vw":33.725875},{"c":34.2,"h":35.045,"l":33.53,"n":3423,"o":33.53,"t":"2025-08-22T04:00:00Z","v":121224,"vw":34.445604},{"c":34.51,"h":34.6,"l":33.9101,"n":2588,"o":34.02,"t":"2025-08-25T04:00:00Z","v":102105,"vw":34.348124},{"c":34.76,"h":34.94,"l":34.33,"n":2739,"o":34.58,"t":"2025-08-26T04:00:00Z","v":95749,"vw":34.743222},{"c":34.78,"h":34.91,"l":34.51,"n":1963,"o":34.59,"t":"2025-08-27T04:00:00Z","v":63296,"vw":34.75903},{"c":35.08,"h":35.115,"l":34.47,"n":1910,"o":34.99,"t":"2025-08-28T04:00:00Z","v":67454,"vw":34.935887},{"c":33,"h":35.19,"l":32.98,"n":1775,"o":35.19,"t":"2025-08-29T04:00:00Z","v":68852,"vw":33.322929},{"c":33.37,"h":33.5293,"l":32.46,"n":2397,"o":32.64,"t":"2025-09-02T04:00:00Z","v":98226,"vw":33.176825},{"c":32.88,"h":33.25,"l":32.565,"n":2525,"o":33.15,"t":"2025-09-03T04:00:00Z","v":102812,"vw":32.882531},{"c":33.73,"h":33.765,"l":32.45,"n":2795,"o":33.18,"t":"2025-09-04T04:00:00Z","v":98618,"vw":33.313675},{"c":33.87,"h":34.11,"l":33.33,"n":1701,"o":33.75,"t":"2025-09-05T04:00:00Z","v":55453,"vw":33.806533},{"c":34.77,"h":34.79,"l":33.8,"n":2548,"o":34.23,"t":"2025-09-08T04:00:00Z","v":85604,"vw":34.414371},{"c":33.23,"h":34.7,"l":33.02,"n":3412,"o":34.7,"t":"2025-09-09T04:00:00Z","v":130640,"vw":33.495763},{"c":33.69,"h":33.76,"l":32.865,"n":2282,"o":33.11,"t":"2025-09-10T04:00:00Z","v":126806,"vw":33.523417},{"c":34.55,"h":34.78,"l":33.82,"n":2294,"o":33.99,"t":"2025-09-11T04:00:00Z","v":96233,"vw":34.510835},{"c":33.87,"h":34.37,"l":33.56,"n":3326,"o":34.37,"t":"2025-09-12T04:00:00Z","v":113360,"vw":33.812522},{"c":34.34,"h":34.58,"l":33.615,"n":2056,"o":33.98,"t":"2025-09-15T04:00:00Z","v":76388,"vw":34.26027},{"c":34.48,"h":34.51,"l":33.82,"n":2058,"o":34.32,"t":"2025-09-16T04:00:00Z","v":63314,"vw":34.317194},{"c":34.91,"h":35.535,"l":34.3,"n":4003,"o":34.75,"t":"2025-09-17T04:00:00Z","v":149894,"vw":34.882715},{"c":36.07,"h":36.12,"l":34.88,"n":2735,"o":35.08,"t":"2025-09-18T04:00:00Z","v":97193,"vw":35.715861},{"c":35.32,"h":36.38,"l":35.01,"n":2765,"o":36.2,"t":"2025-09-19T04:00:00Z","v":307246,"vw":35.494377},{"c":36.28,"h":36.32,"l":34.95,"n":2334,"o":34.97,"t":"2025-09-22T04:00:00Z","v":90493,"vw":35.745681},{"c":36.25,"h":37.01,"l":35.945,"n":2315,"o":36.31,"t":"2025-09-23T04:00:00Z","v":83338,"vw":36.324642},{"c":35.95,"h":36.5,"l":35.885,"n":1895,"o":36.22,"t":"2025-09-24T04:00:00Z","v":51493,"vw":36.051234},{"c":32.95,"h":33.49,"l":30.5101,"n":9993,"o":32.3,"t":"2025-09-25T04:00:00Z","v":442758,"vw":32.472739},{"c":32.92,"h":33.64,"l":32.27,"n":4338,"o":32.81,"t":"2025-09-26T04:00:00Z","v":210796,"vw":33.118854},{"c":33.24,"h":33.4,"l":31.98,"n":4551,"o":33.24,"t":"2025-09-29T04:00:00Z","v":194030,"vw":32.785357},{"c":33.53,"h":33.62,"l":32.64,"n":3707,"o":33.25,"t":"2025-09-30T04:00:00Z","v":204156,"vw":33.174235},{"c":33.68,"h":33.83,"l":33.19,"n":4010,"o":33.19,"t":"2025-10-01T04:00:00Z","v":184356,"vw":33.599376},{"c":33.73,"h":33.8499,"l":32.97,"n":5026,"o":33.66,"t":"2025-10-02T04:00:00Z","v":218595,"vw":33.486192},{"c":34.06,"h":34.42,"l":33.315,"n":2786,"o":33.96,"t":"2025-10-03T04:00:00Z","v":137593,"vw":34.003985},{"c":34.04,"h":34.33,"l":33.42,"n":3745,"o":34.19,"t":"2025-10-06T04:00:00Z","v":195449,"vw":33.958165},{"c":34.14,"h":34.1999,"l":32.78,"n":4811,"o":34.07,"t":"2025-10-07T04:00:00Z","v":285077,"vw":33.797581},{"c":35.26,"h":35.38,"l":33.885,"n":5079,"o":34.46,"t":"2025-10-08T04:00:00Z","v":231528,"vw":34.986009},{"c":35.09,"h":35.21,"l":34.52,"n":3748,"o":35.21,"t":"2025-10-09T04:00:00Z","v":144763,"vw":34.899807},{"c":33.76,"h":35.39,"l":33.31,"n":3638,"o":35.13,"t":"2025-10-10T04:00:00Z","v":159163,"vw":33.831035},{"c":36.15,"h":36.18,"l":34.35,"n":2805,"o":35,"t":"2025-10-13T04:00:00Z","v":159698,"vw":35.606118},{"c":36.89,"h":36.95,"l":34.41,"n":5671,"o":35.59,"t":"2025-10-14T04:00:00Z","v":320627,"vw":35.840764},{"c":37.41,"h":37.885,"l":36.94,"n":6610,"o":37.31,"t":"2025-10-15T04:00:00Z","v":429544,"vw":37.51845},{"c":36.55,"h":37.51,"l":36.15,"n":4707,"o":37.51,"t":"2025-10-16T04:00:00Z","v":205848,"vw":36.5466},{"c":35.8,"h":36.93,"l":34.97,"n":4363,"o":36.4,"t":"2025-10-17T04:00:00Z","v":219206,"vw":35.723744},{"c":36.55,"h":36.94,"l":35.93,"n":3691,"o":36.2,"t":"2025-10-20T04:00:00Z","v":220834,"vw":36.532914},{"c":35.59,"h":36.58,"l":35.4,"n":3031,"o":36.56,"t":"2025-10-21T04:00:00Z","v":150809,"vw":35.995833},{"c":35.19,"h":35.5625,"l":34.51,"n":3594,"o":35.48,"t":"2025-10-22T04:00:00Z","v":137914,"vw":35.071708},{"c":35.79,"h":35.9,"l":34.9501,"n":2272,"o":35.35,"t":"2025-10-23T04:00:00Z","v":117664,"vw":35.545897},{"c":36.7,"h":36.89,"l":35.41,"n":3385,"o":36.28,"t":"2025-10-24T04:00:00Z","v":140319,"vw":36.562517},{"c":36.46,"h":37.07,"l":35.61,"n":2531,"o":37.07,"t":"2025-10-27T04:00:00Z","v":110873,"vw":36.310963},{"c":36.3,"h":36.62,"l":35.95,"n":2532,"o":36.45,"t":"2025-10-28T04:00:00Z","v":138046,"vw":36.307557},{"c":35.94,"h":36.58,"l":35.7,"n":2808,"o":36.2,"t":"2025-10-29T04:00:00Z","v":144796,"vw":35.945221},{"c":35.69,"h":36.41,"l":35.18,"n":1933,"o":35.67,"t":"2025-10-30T04:00:00Z","v":100493,"vw":35.643505},{"c":36.46,"h":36.53,"l":35.405,"n":1990,"o":35.46,"t":"2025-10-31T04:00:00Z","v":127488,"vw":36.165883},{"c":35.62,"h":36.6046,"l":35.53,"n":2346,"o":36.47,"t":"2025-11-03T05:00:00Z","v":90169,"vw":35.70896},{"c":35.27,"h":35.73,"l":34.94,"n":2549,"o":35.14,"t":"2025-11-04T05:00:00Z","v":104553,"vw":35.295409},{"c":35.76,"h":35.82,"l":35.14,"n":2528,"o":35.3,"t":"2025-11-05T05:00:00Z","v":119703,"vw":35.609464},{"c":34.66,"h":37.13,"l":33.88,"n":4395,"o":35.32,"t":"2025-11-06T05:00:00Z","v":195768,"vw":35.158349},{"c":31.22,"h":34.48,"l":31.18,"n":2794,"o":34.48,"t":"2025-11-07T05:00:00Z","v":113599,"vw":32.094291},{"c":32.42,"h":33.06,"l":31.11,"n":4157,"o":31.51,"t":"2025-11-10T05:00:00Z","v":171940,"vw":32.471321},{"c":32.01,"h":32.9,"l":31.8,"n":2348,"o":32.47,"t":"2025-11-11T05:00:00Z","v":147857,"vw":32.328285},{"c":32.55,"h":32.97,"l":31.79,"n":2939,"o":31.92,"t":"2025-11-12T05:00:00Z","v":128687,"vw":32.661126},{"c":32.02,"h":33.02,"l":31.5626,"n":2593,"o":32.51,"t":"2025-11-13T05:00:00Z","v":138759,"vw":32.036985},{"c":33.26,"h":33.64,"l":31.75,"n":2968,"o":31.75,"t":"2025-11-14T05:00:00Z","v":152573,"vw":33.159869},{"c":31.59,"h":33.385,"l":31.46,"n":3683,"o":33.16,"t":"2025-11-17T05:00:00Z","v":150689,"vw":32.13682},{"c":32.28,"h":32.785,"l":31.35,"n":2700,"o":31.35,"t":"2025-11-18T05:00:00Z","v":147202,"vw":32.373902},{"c":32.73,"h":33.27,"l":32.11,"n":2397,"o":32.11,"t":"2025-11-19T05:00:00Z","v":120575,"vw":32.870337},{"c":31.87,"h":34.29,"l":31.83,"n":3069,"o":33.32,"t":"2025-11-20T05:00:00Z","v":155417,"vw":32.673173},{"c":32.01,"h":32.43,"l":31.6,"n":2724,"o":32.2,"t":"2025-11-21T05:00:00Z","v":179277,"vw":32.08135},{"c":33.3,"h":33.36,"l":31.81,"n":2612,"o":31.81,"t":"2025-11-24T05:00:00Z","v":137722,"vw":32.951174},{"c":33.91,"h":34.54,"l":32.21,"n":3838,"o":33.66,"t":"2025-11-25T05:00:00Z","v":144026,"vw":33.948264},{"c":34.1,"h":34.4299,"l":33.715,"n":2745,"o":33.78,"t":"2025-11-26T05:00:00Z","v":163954,"vw":34.050278},{"c":34.86,"h":35.56,"l":33.73,"n":1898,"o":33.73,"t":"2025-11-28T05:00:00Z","v":128196,"vw":35.224171},{"c":35.1,"h":35.84,"l":34.77,"n":2095,"o":34.77,"t":"2025-12-01T05:00:00Z","v":112035,"vw":35.31949},{"c":35.85,"h":36.645,"l":35.23,"n":2313,"o":35.23,"t":"2025-12-02T05:00:00Z","v":117264,"vw":36.177377},{"c":35.7,"h":36.19,"l":35.17,"n":2316,"o":36.17,"t":"2025-12-03T05:00:00Z","v":136002,"vw":35.704316},{"c":36.72,"h":37.25,"l":35.3,"n":2584,"o":35.3,"t":"2025-12-04T05:00:00Z","v":131257,"vw":36.565724},{"c":36.12,"h":37.31,"l":35.4,"n":2295,"o":36.51,"t":"2025-12-05T05:00:00Z","v":127681,"vw":36.274403},{"c":35.78,"h":36.25,"l":35.36,"n":1909,"o":36.16,"t":"2025-12-08T05:00:00Z","v":65151,"vw":35.625128},{"c":36.17,"h":36.715,"l":35.75,"n":1461,"o":35.75,"t":"2025-12-09T05:00:00Z","v":52061,"vw":36.233132},{"c":36.18,"h":36.54,"l":35.56,"n":2079,"o":36.15,"t":"2025-12-10T05:00:00Z","v":66769,"vw":36.141315},{"c":36.84,"h":37.055,"l":36.37,"n":2337,"o":36.42,"t":"2025-12-11T05:00:00Z","v":94261,"vw":36.794042},{"c":35.92,"h":37.1,"l":35.88,"n":1679,"o":37.1,"t":"2025-12-12T05:00:00Z","v":79824,"vw":36.172747},{"c":35.63,"h":36.47,"l":35.3789,"n":1909,"o":36.47,"t":"2025-12-15T05:00:00Z","v":70207,"vw":35.676825},{"c":35.86,"h":36.13,"l":35.59,"n":2044,"o":35.59,"t":"2025-12-16T05:00:00Z","v":74570,"vw":35.872786},{"c":35.09,"h":36.18,"l":34.9,"n":1875,"o":35.76,"t":"2025-12-17T05:00:00Z","v":77481,"vw":35.223381},{"c":35.41,"h":36.4,"l":35.13,"n":2242,"o":35.75,"t":"2025-12-18T05:00:00Z","v":98665,"vw":35.596151},{"c":36.14,"h":36.4,"l":35.53,"n":1487,"o":35.53,"t":"2025-12-19T05:00:00Z","v":134080,"vw":36.012693},{"c":36.05,"h":37,"l":35.76,"n":1811,"o":36.22,"t":"2025-12-22T05:00:00Z","v":78926,"vw":36.25147},{"c":35.94,"h":36.2,"l":35.45,"n":1215,"o":35.86,"t":"2025-12-23T05:00:00Z","v":51168,"vw":35.912153},{"c":36.54,"h":36.83,"l":35.515,"n":643,"o":36.08,"t":"2025-12-24T05:00:00Z","v":28166,"vw":36.37181},{"c":36.89,"h":37.09,"l":36.3772,"n":1273,"o":36.74,"t":"2025-12-26T05:00:00Z","v":34786,"vw":36.810999},{"c":36.95,"h":37.18,"l":36.09,"n":1457,"o":36.77,"t":"2025-12-29T05:00:00Z","v":62853,"vw":36.891685},{"c":36.01,"h":37.28,"l":35.93,"n":1201,"o":37.13,"t":"2025-12-30T05:00:00Z","v":38762,"vw":36.249953},{"c":35.88,"h":36.3,"l":35.56,"n":1334,"o":36.16,"t":"2025-12-31T05:00:00Z","v":61531,"vw":35.890119},{"c":36.4,"h":36.88,"l":35.775,"n":2172,"o":36.15,"t":"2026-01-02T05:00:00Z","v":114711,"vw":36.397239},{"c":37.57,"h":37.73,"l":36.371,"n":4077,"o":36.48,"t":"2026-01-05T05:00:00Z","v":246287,"vw":37.200792},{"c":36.71,"h":37.69,"l":36.7,"n":2574,"o":37.45,"t":"2026-01-06T05:00:00Z","v":127178,"vw":36.93202},{"c":34.19,"h":37.265,"l":34.11,"n":3766,"o":36.66,"t":"2026-01-07T05:00:00Z","v":193580,"vw":34.740931},{"c":34.51,"h":34.65,"l":33.6,"n":4378,"o":33.76,"t":"2026-01-08T05:00:00Z","v":188132,"vw":34.192643},{"c":34.58,"h":35.12,"l":34.32,"n":2766,"o":34.62,"t":"2026-01-09T05:00:00Z","v":89202,"vw":34.753694},{"c":35.57,"h":35.745,"l":34.32,"n":2561,"o":34.32,"t":"2026-01-12T05:00:00Z","v":89210,"vw":35.367494},{"c":35.32,"h":35.79,"l":35,"n":1984,"o":35.62,"t":"2026-01-13T05:00:00Z","v":64593,"vw":35.318871},{"c":35.34,"h":35.52,"l":34.795,"n":2099,"o":34.98,"t":"2026-01-14T05:00:00Z","v":72654,"vw":35.2073},{"c":36.63,"h":36.99,"l":35.36,"n":2301,"o":35.36,"t":"2026-01-15T05:00:00Z","v":87479,"vw":36.43118},{"c":36.37,"h":37.06,"l":36.31,"n":1569,"o":36.61,"t":"2026-01-16T05:00:00Z","v":69860,"vw":36.521231},{"c":36.11,"h":36.64,"l":35.52,"n":3183,"o":36.06,"t":"2026-01-20T05:00:00Z","v":130315,"vw":36.032123},{"c":35.83,"h":36.5,"l":35.155,"n":1626,"o":36.22,"t":"2026-01-21T05:00:00Z","v":66453,"vw":35.797141},{"c":36.31,"h":37.145,"l":35.21,"n":2231,"o":36.07,"t":"2026-01-22T05:00:00Z","v":99098,"vw":36.62982},{"c":35.42,"h":36.565,"l":35.215,"n":1452,"o":36.12,"t":"2026-01-23T05:00:00Z","v":49679,"vw":35.474138},{"c":34.89,"h":35.89,"l":34.89,"n":1533,"o":35.44,"t":"2026-01-26T05:00:00Z","v":43766,"vw":35.123301},{"c":34.86,"h":35.56,"l":34.86,"n":2141,"o":34.88,"t":"2026-01-27T05:00:00Z","v":99468,"vw":35.069152},{"c":34.75,"h":35.29,"l":34.51,"n":2534,"o":34.78,"t":"2026-01-28T05:00:00Z","v":117529,"vw":34.824415},{"c":35.28,"h":35.72,"l":34.8101,"n":2068,"o":34.89,"t":"2026-01-29T05:00:00Z","v":73863,"vw":35.332211},{"c":35.66,"h":35.83,"l":34.88,"n":2023,"o":35.28,"t":"2026-01-30T05:00:00Z","v":113739,"vw":35.480502},{"c":36.8,"h":37.4,"l":35.5,"n":2654,"o":35.69,"t":"2026-02-02T05:00:00Z","v":124774,"vw":36.772192},{"c":36.1,"h":37.47,"l":35.17,"n":2633,"o":37,"t":"2026-02-03T05:00:00Z","v":125739,"vw":36.212554},{"c":36.16,"h":36.605,"l":35.305,"n":2608,"o":36.46,"t":"2026-02-04T05:00:00Z","v":96655,"vw":35.941802},{"c":35.23,"h":36.15,"l":35.1,"n":1846,"o":36.05,"t":"2026-02-05T05:00:00Z","v":81811,"vw":35.466134},{"c":36.46,"h":36.7,"l":35.85,"n":2329,"o":35.85,"t":"2026-02-06T05:00:00Z","v":111383,"vw":36.411001},{"c":37.24,"h":37.35,"l":36.28,"n":2158,"o":36.28,"t":"2026-02-09T05:00:00Z","v":73892,"vw":37.096947},{"c":37.64,"h":38,"l":36.965,"n":1970,"o":37.28,"t":"2026-02-10T05:00:00Z","v":65229,"vw":37.550307},{"c":36.45,"h":38.25,"l":36.33,"n":1937,"o":38.25,"t":"2026-02-11T05:00:00Z","v":62712,"vw":36.671879},{"c":35.04,"h":37.32,"l":34.85,"n":2357,"o":36.94,"t":"2026-02-12T05:00:00Z","v":74272,"vw":35.352638},{"c":34.12,"h":35.325,"l":33.86,"n":2465,"o":35.15,"t":"2026-02-13T05:00:00Z","v":83742,"vw":34.362816},{"c":35.66,"h":35.98,"l":33.74,"n":2407,"o":33.74,"t":"2026-02-17T05:00:00Z","v":84289,"vw":35.296114},{"c":35.54,"h":36.38,"l":35.34,"n":1984,"o":35.59,"t":"2026-02-18T05:00:00Z","v":73273,"vw":35.697199},{"c":35.46,"h":35.5,"l":35,"n":1399,"o":35.17,"t":"2026-02-19T05:00:00Z","v":45899,"vw":35.337696},{"c":35.5,"h":36.04,"l":35.03,"n":1387,"o":35.39,"t":"2026-02-20T05:00:00Z","v":51215,"vw":35.415447},{"c":34.3,"h":35.45,"l":34.27,"n":2275,"o":35.32,"t":"2026-02-23T05:00:00Z","v":99931,"vw":34.503427},{"c":34.49,"h":35.22,"l":34.27,"n":1828,"o":34.47,"t":"2026-02-24T05:00:00Z","v":67819,"vw":34.631397},{"c":34.87,"h":35.65,"l":34.55,"n":1797,"o":34.67,"t":"2026-02-25T05:00:00Z","v":64698,"vw":35.109489},{"c":35.04,"h":35.34,"l":34.87,"n":2175,"o":35.11,"t":"2026-02-26T05:00:00Z","v":83257,"vw":35.050996},{"c":34.45,"h":35.36,"l":34.06,"n":2270,"o":34.44,"t":"2026-02-27T05:00:00Z","v":103021,"vw":34.423178},{"c":35.18,"h":35.51,"l":33.75,"n":2821,"o":33.75,"t":"2026-03-02T05:00:00Z","v":144464,"vw":34.911769},{"c":34.91,"h":35.27,"l":33.43,"n":2710,"o":34.25,"t":"2026-03-03T05:00:00Z","v":114676,"vw":34.71027},{"c":34.82,"h":35.61,"l":34.71,"n":3092,"o":35.61,"t":"2026-03-04T05:00:00Z","v":118652,"vw":34.982745},{"c":34.38,"h":35.06,"l":33.96,"n":2624,"o":34.3,"t":"2026-03-05T05:00:00Z","v":83909,"vw":34.428066},{"c":33.28,"h":34.34,"l":32.985,"n":4653,"o":33.51,"t":"2026-03-06T05:00:00Z","v":177713,"vw":33.419154},{"c":32.93,"h":33.35,"l":32.23,"n":3387,"o":32.76,"t":"2026-03-09T04:00:00Z","v":127606,"vw":32.934925},{"c":33.77,"h":34.44,"l":32.8,"n":2085,"o":32.8,"t":"2026-03-10T04:00:00Z","v":117430,"vw":33.856169},{"c":32.75,"h":34.11,"l":32.6,"n":3091,"o":33.44,"t":"2026-03-11T04:00:00Z","v":104491,"vw":32.967298},{"c":30.97,"h":32.98,"l":30.815,"n":4525,"o":32.11,"t":"2026-03-12T04:00:00Z","v":189067,"vw":31.509143},{"c":30.02,"h":31.59,"l":29.78,"n":3985,"o":31.24,"t":"2026-03-13T04:00:00Z","v":160305,"vw":30.213946},{"c":30.64,"h":31.51,"l":30.2889,"n":3141,"o":30.52,"t":"2026-03-16T04:00:00Z","v":145840,"vw":30.875432},{"c":30.97,"h":31.43,"l":30.54,"n":3439,"o":30.54,"t":"2026-03-17T04:00:00Z","v":190617,"vw":31.13223},{"c":30.79,"h":31.38,"l":30.42,"n":3470,"o":30.47,"t":"2026-03-18T04:00:00Z","v":226923,"vw":30.906979},{"c":30.12,"h":30.78,"l":29.6,"n":5893,"o":30.49,"t":"2026-03-19T04:00:00Z","v":278711,"vw":30.22721},{"c":29.73,"h":30.425,"l":29.365,"n":4524,"o":30.08,"t":"2026-03-20T04:00:00Z","v":454487,"vw":29.749338},{"c":30.91,"h":32.31,"l":30.57,"n":4161,"o":30.57,"t":"2026-03-23T04:00:00Z","v":262003,"vw":31.329654},{"c":30.54,"h":31.36,"l":30.2,"n":4975,"o":30.37,"t":"2026-03-24T04:00:00Z","v":314399,"vw":30.624166},{"c":32.54,"h":32.889,"l":30.99,"n":5408,"o":30.99,"t":"2026-03-25T04:00:00Z","v":304480,"vw":32.348389},{"c":32.82,"h":33.59,"l":32.3,"n":5424,"o":32.3,"t":"2026-03-26T04:00:00Z","v":308675,"vw":32.920886},{"c":32.08,"h":33.16,"l":31.93,"n":7499,"o":32.61,"t":"2026-03-27T04:00:00Z","v":423803,"vw":32.458341},{"c":31.65,"h":32.93,"l":30.21,"n":10413,"o":32.28,"t":"2026-03-30T04:00:00Z","v":557343,"vw":31.642748},{"c":31.64,"h":35.37,"l":31.23,"n":4132,"o":33.25,"t":"2026-03-31T04:00:00Z","v":352638,"vw":31.87372},{"c":33.45,"h":33.45,"l":31.6,"n":5231,"o":31.71,"t":"2026-04-01T04:00:00Z","v":382338,"vw":32.830261},{"c":34.47,"h":34.51,"l":32.46,"n":3412,"o":32.46,"t":"2026-04-02T04:00:00Z","v":228539,"vw":33.813106},{"c":34.28,"h":35.02,"l":33.8,"n":2673,"o":34.73,"t":"2026-04-06T04:00:00Z","v":231654,"vw":34.257262},{"c":32.93,"h":33.92,"l":31.95,"n":5487,"o":33.72,"t":"2026-04-07T04:00:00Z","v":317501,"vw":32.659078},{"c":33.26,"h":34.1,"l":33,"n":2760,"o":34.1,"t":"2026-04-08T04:00:00Z","v":172764,"vw":33.243263},{"c":32.7,"h":33.46,"l":32.7,"n":2366,"o":32.8,"t":"2026-04-09T04:00:00Z","v":173481,"vw":32.994427},{"c":33.33,"h":33.8,"l":32.62,"n":3685,"o":32.62,"t":"2026-04-10T04:00:00Z","v":212568,"vw":33.349135},{"c":34.11,"h":34.12,"l":33.04,"n":5499,"o":33.25,"t":"2026-04-13T04:00:00Z","v":341579,"vw":33.714577},{"c":34.61,"h":34.64,"l":33.75,"n":4496,"o":34,"t":"2026-04-14T04:00:00Z","v":282896,"vw":34.337525},{"c":34.75,"h":34.94,"l":34.34,"n":4270,"o":34.92,"t":"2026-04-15T04:00:00Z","v":383474,"vw":34.699896},{"c":34.08,"h":35.02,"l":33.77,"n":4551,"o":34.41,"t":"2026-04-16T04:00:00Z","v":250626,"vw":34.170486},{"c":34.75,"h":35.09,"l":34.545,"n":3304,"o":34.58,"t":"2026-04-17T04:00:00Z","v":273286,"vw":34.810617},{"c":34.29,"h":34.82,"l":33.6871,"n":4339,"o":34.72,"t":"2026-04-20T04:00:00Z","v":229996,"vw":34.128544},{"c":34.07,"h":34.48,"l":33.82,"n":3781,"o":34.3,"t":"2026-04-21T04:00:00Z","v":189259,"vw":34.056572},{"c":33.96,"h":34.62,"l":33.67,"n":3387,"o":34.01,"t":"2026-04-22T04:00:00Z","v":185288,"vw":33.997059},{"c":33.53,"h":33.99,"l":32.85,"n":3072,"o":33.95,"t":"2026-04-23T04:00:00Z","v":206131,"vw":33.236169},{"c":33.43,"h":33.65,"l":33.18,"n":3604,"o":33.45,"t":"2026-04-24T04:00:00Z","v":198985,"vw":33.400972},{"c":33.48,"h":33.86,"l":33.15,"n":3899,"o":33.15,"t":"2026-04-27T04:00:00Z","v":199881,"vw":33.542416},{"c":33.43,"h":33.52,"l":33.06,"n":4002,"o":33.34,"t":"2026-04-28T04:00:00Z","v":156040,"vw":33.329376},{"c":33.39,"h":33.62,"l":32.72,"n":4357,"o":33.3,"t":"2026-04-29T04:00:00Z","v":257058,"vw":33.168151},{"c":34.1,"h":34.17,"l":33.2,"n":4248,"o":33.2,"t":"2026-04-30T04:00:00Z","v":261354,"vw":33.910923},{"c":34.26,"h":34.465,"l":33.85,"n":4911,"o":33.85,"t":"2026-05-01T04:00:00Z","v":207236,"vw":34.259062},{"c":33.99,"h":34.4775,"l":33.2,"n":6685,"o":34.37,"t":"2026-05-04T04:00:00Z","v":263906,"vw":33.77043},{"c":34.4,"h":34.595,"l":33.96,"n":4012,"o":34.21,"t":"2026-05-05T04:00:00Z","v":255299,"vw":34.317636},{"c":34.99,"h":35.15,"l":34.57,"n":4361,"o":34.65,"t":"2026-05-06T04:00:00Z","v":227694,"vw":34.874569},{"c":33.61,"h":35.08,"l":33.35,"n":4956,"o":35.08,"t":"2026-05-07T04:00:00Z","v":226310,"vw":33.787912},{"c":30.85,"h":33.58,"l":30.58,"n":9554,"o":33.58,"t":"2026-05-08T04:00:00Z","v":507350,"vw":31.340683},{"c":31.81,"h":31.82,"l":29.59,"n":7437,"o":30.69,"t":"2026-05-11T04:00:00Z","v":341239,"vw":31.403446},{"c":32.72,"h":33.06,"l":31.46,"n":7351,"o":31.46,"t":"2026-05-12T04:00:00Z","v":350681,"vw":32.654578},{"c":32.63,"h":33.43,"l":32.42,"n":7489,"o":33.1,"t":"2026-05-13T04:00:00Z","v":287958,"vw":32.832667},{"c":32.72,"h":33.56,"l":32.33,"n":5582,"o":32.33,"t":"2026-05-14T04:00:00Z","v":267891,"vw":33.05673},{"c":33.12,"h":33.22,"l":31.98,"n":5371,"o":32.17,"t":"2026-05-15T04:00:00Z","v":260058,"vw":32.867621},{"c":33.47,"h":34.175,"l":33.055,"n":4065,"o":33.12,"t":"2026-05-18T04:00:00Z","v":176182,"vw":33.732484},{"c":32.27,"h":33.455,"l":32.24,"n":6786,"o":33.26,"t":"2026-05-19T04:00:00Z","v":271461,"vw":32.655316},{"c":32.88,"h":33.27,"l":31.68,"n":6185,"o":32.15,"t":"2026-05-20T04:00:00Z","v":237674,"vw":32.885688},{"c":33.94,"h":34.18,"l":32.72,"n":4806,"o":32.8,"t":"2026-05-21T04:00:00Z","v":224312,"vw":33.792897},{"c":33.65,"h":34.45,"l":33.645,"n":4798,"o":34.33,"t":"2026-05-22T04:00:00Z","v":183158,"vw":33.834392},{"c":33.78,"h":34.725,"l":33.4,"n":8146,"o":33.89,"t":"2026-05-26T04:00:00Z","v":368926,"vw":33.966631},{"c":33.22,"h":34.43,"l":33.19,"n":6610,"o":33.74,"t":"2026-05-27T04:00:00Z","v":221176,"vw":33.533141},{"c":33.37,"h":34.125,"l":32.91,"n":6958,"o":32.91,"t":"2026-05-28T04:00:00Z","v":235476,"vw":33.596268},{"c":32.83,"h":33.595,"l":32.775,"n":5581,"o":33.28,"t":"2026-05-29T04:00:00Z","v":237681,"vw":33.045059},{"c":33.11,"h":33.37,"l":32.38,"n":7334,"o":32.38,"t":"2026-06-01T04:00:00Z","v":403722,"vw":32.983711},{"c":33.18,"h":33.43,"l":32.73,"n":5991,"o":32.73,"t":"2026-06-02T04:00:00Z","v":205149,"vw":33.110576},{"c":32.78,"h":33.16,"l":32.51,"n":6527,"o":32.81,"t":"2026-06-03T04:00:00Z","v":333550,"vw":32.850889},{"c":33.07,"h":33.58,"l":32.93,"n":4912,"o":33.05,"t":"2026-06-04T04:00:00Z","v":261814,"vw":33.143346},{"c":32.89,"h":33.65,"l":32.85,"n":7618,"o":33.22,"t":"2026-06-05T04:00:00Z","v":418776,"vw":33.091158},{"c":31.78,"h":33.39,"l":31.53,"n":8141,"o":33.27,"t":"2026-06-08T04:00:00Z","v":367735,"vw":32.067982},{"c":32.44,"h":32.79,"l":31.08,"n":10063,"o":31.48,"t":"2026-06-09T04:00:00Z","v":591386,"vw":31.962963},{"c":32.04,"h":32.54,"l":31.83,"n":7276,"o":32.34,"t":"2026-06-10T04:00:00Z","v":367168,"vw":32.125136},{"c":31.51,"h":32.53,"l":31.17,"n":6560,"o":32.37,"t":"2026-06-11T04:00:00Z","v":330021,"vw":31.651733},{"c":32.28,"h":32.46,"l":31.08,"n":5539,"o":31.78,"t":"2026-06-12T04:00:00Z","v":256204,"vw":32.094773},{"c":32.69,"h":32.91,"l":32.075,"n":6152,"o":32.54,"t":"2026-06-15T04:00:00Z","v":260053,"vw":32.532962},{"c":32.65,"h":33.01,"l":32.305,"n":6684,"o":32.9,"t":"2026-06-16T04:00:00Z","v":323489,"vw":32.631159},{"c":31.91,"h":33.58,"l":31.89,"n":7441,"o":32.59,"t":"2026-06-17T04:00:00Z","v":434017,"vw":32.697073},{"c":33.09,"h":33.44,"l":32.22,"n":11529,"o":32.44,"t":"2026-06-18T04:00:00Z","v":717886,"vw":32.968771},{"c":32.93,"h":33.45,"l":32.685,"n":9723,"o":33.18,"t":"2026-06-22T04:00:00Z","v":591408,"vw":33.14746},{"c":32.86,"h":32.89,"l":32.24,"n":7444,"o":32.75,"t":"2026-06-23T04:00:00Z","v":369738,"vw":32.57657},{"c":32.5,"h":33.47,"l":32.28,"n":11007,"o":33.06,"t":"2026-06-24T04:00:00Z","v":579066,"vw":32.937136},{"c":32.01,"h":33.27,"l":32.01,"n":8920,"o":32.67,"t":"2026-06-25T04:00:00Z","v":344207,"vw":32.532765},{"c":31.19,"h":32.455,"l":30.57,"n":13567,"o":32,"t":"2026-06-26T04:00:00Z","v":6931463,"vw":31.191832},{"c":29.32,"h":31.48,"l":29.32,"n":11129,"o":31.4,"t":"2026-06-29T04:00:00Z","v":588880,"vw":29.701415},{"c":29.85,"h":30.04,"l":29.12,"n":9842,"o":29.53,"t":"2026-06-30T04:00:00Z","v":473393,"vw":29.754204},{"c":30.08,"h":30.98,"l":29.93,"n":7788,"o":30.1,"t":"2026-07-01T04:00:00Z","v":377157,"vw":30.401448},{"c":30.78,"h":31.52,"l":30.22,"n":6792,"o":30.25,"t":"2026-07-02T04:00:00Z","v":396054,"vw":30.754232},{"c":31.7,"h":31.725,"l":30.59,"n":7439,"o":30.59,"t":"2026-07-06T04:00:00Z","v":381869,"vw":31.48288},{"c":30.21,"h":32.07,"l":29.9,"n":8501,"o":31.96,"t":"2026-07-07T04:00:00Z","v":421553,"vw":30.4004},{"c":29.36,"h":29.995,"l":28.92,"n":6625,"o":29.85,"t":"2026-07-08T04:00:00Z","v":353045,"vw":29.359926},{"c":30.45,"h":30.63,"l":29.1775,"n":11437,"o":29.37,"t":"2026-07-09T04:00:00Z","v":814350,"vw":30.174821},{"c":30.99,"h":31.32,"l":30.51,"n":7087,"o":30.54,"t":"2026-07-10T04:00:00Z","v":334986,"vw":30.985845},{"c":29.59,"h":31.52,"l":29.56,"n":6537,"o":31.22,"t":"2026-07-13T04:00:00Z","v":313027,"vw":29.881483},{"c":30.45,"h":30.81,"l":29.755,"n":4989,"o":29.96,"t":"2026-07-14T04:00:00Z","v":246211,"vw":30.487892},{"c":31.26,"h":31.515,"l":30.5201,"n":4469,"o":30.83,"t":"2026-07-15T04:00:00Z","v":199337,"vw":31.12152},{"c":31.3,"h":31.77,"l":31.05,"n":7175,"o":31.31,"t":"2026-07-16T04:00:00Z","v":241478,"vw":31.396264},{"c":31.25,"h":31.45,"l":30.68,"n":8025,"o":31.13,"t":"2026-07-17T04:00:00Z","v":440379,"vw":31.231857},{"c":30.42,"h":31.185,"l":30.24,"n":6644,"o":31.13,"t":"2026-07-20T04:00:00Z","v":327456,"vw":30.524933},{"c":30.97,"h":31.54,"l":30.67,"n":4555,"o":30.74,"t":"2026-07-21T04:00:00Z","v":275121,"vw":31.113102},{"c":30.81,"h":31.41,"l":30.27,"n":5996,"o":31.24,"t":"2026-07-22T04:00:00Z","v":357150,"vw":30.788678},{"c":31,"h":31.42,"l":30.5,"n":4614,"o":30.56,"t":"2026-07-23T04:00:00Z","v":252696,"vw":31.061906},{"c":31.11,"h":31.43,"l":30.78,"n":4518,"o":31.15,"t":"2026-07-24T04:00:00Z","v":208464,"vw":31.146852},{"c":31.4,"h":31.83,"l":30.79,"n":4889,"o":31.61,"t":"2026-07-27T04:00:00Z","v":266962,"vw":31.389904},{"c":31.7,"h":32.27,"l":31.16,"n":6069,"o":31.47,"t":"2026-07-28T04:00:00Z","v":357316,"vw":31.907381},{"c":31.89,"h":32.53,"l":31.26,"n":6867,"o":31.37,"t":"2026-07-29T04:00:00Z","v":386132,"vw":31.995103},{"c":31.46,"h":32.11,"l":31.45,"n":4624,"o":32.11,"t":"2026-07-30T04:00:00Z","v":227513,"vw":31.618015},{"c":29.63,"h":31.16,"l":28.135,"n":9738,"o":30.21,"t":"2026-07-31T04:00:00Z","v":570873,"vw":29.610263},{"c":31.09,"h":31.635,"l":30.06,"n":5822,"o":30.43,"t":"2026-08-03T04:00:00Z","v":299512,"vw":31.073552},{"c":31.05,"h":31.2,"l":30.04,"n":8200,"o":30.88,"t":"2026-08-04T04:00:00Z","v":515983,"vw":30.818418},{"c":30.65,"h":31.19,"l":30.12,"n":5686,"o":30.95,"t":"2026-08-05T04:00:00Z","v":274280,"vw":30.537638},{"c":29.67,"h":30.68,"l":29.44,"n":4083,"o":30.57,"t":"2026-08-06T04:00:00Z","v":224029,"vw":29.732799},{"c":29.38,"h":29.83,"l":29.25,"n":3653,"o":29.4,"t":"2026-08-07T04:00:00Z","v":167552,"vw":29.419902},{"c":28.74,"h":29.78,"l":28.73,"n":4806,"o":29.08,"t":"2026-08-10T04:00:00Z","v":261126,"vw":28.884394},{"c":28.76,"h":29.32,"l":28.76,"n":5785,"o":28.83,"t":"2026-08-11T04:00:00Z","v":251098,"vw":28.906798},{"c":28.85,"h":29.05,"l":28.53,"n":4940,"o":28.92,"t":"2026-08-12T04:00:00Z","v":271463,"vw":28.891684},{"c":29.24,"h":29.45,"l":28.64,"n":5603,"o":28.96,"t":"2026-08-13T04:00:00Z","v":311996,"vw":29.135255},{"c":29.37,"h":29.895,"l":29.2,"n":4960,"o":29.54,"t":"2026-08-14T04:00:00Z","v":224926,"vw":29.465738},{"c":28.95,"h":29.58,"l":28.44,"n":5579,"o":29.29,"t":"2026-08-17T04:00:00Z","v":286096,"vw":28.821217},{"c":28.37,"h":29.26,"l":28.29,"n":5743,"o":29.17,"t":"2026-08-18T04:00:00Z","v":315086,"vw":28.429379},{"c":28.92,"h":29.37,"l":28.635,"n":6594,"o":28.72,"t":"2026-08-19T04:00:00Z","v":342141,"vw":28.976427},{"c":28.02,"h":29.12,"l":28,"n":5680,"o":28.54,"t":"2026-08-20T04:00:00Z","v":617523,"vw":28.276454},{"c":28.65,"h":28.84,"l":28.27,"n":4767,"o":28.27,"t":"2026-08-21T04:00:00Z","v":275905,"vw":28.660141},{"c":28.24,"h":28.68,"l":28.03,"n":5767,"o":28.63,"t":"2026-08-24T04:00:00Z","v":270464,"vw":28.23598},{"c":28.26,"h":28.4512,"l":28.01,"n":3869,"o":28.29,"t":"2026-08-25T04:00:00Z","v":163517,"vw":28.277198},{"c":28.19,"h":28.51,"l":28.0039,"n":6030,"o":28.36,"t":"2026-08-26T04:00:00Z","v":338711,"vw":28.286539},{"c":27.91,"h":28.43,"l":27.83,"n":6047,"o":27.98,"t":"2026-08-27T04:00:00Z","v":257957,"vw":28.11897},{"c":27.97,"h":28.16,"l":27.64,"n":5872,"o":28.1,"t":"2026-08-28T04:00:00Z","v":348299,"vw":27.94094},{"c":27.39,"h":27.88,"l":27.255,"n":6990,"o":27.73,"t":"2026-08-31T04:00:00Z","v":479283,"vw":27.408838},{"c":27.02,"h":27.61,"l":26.93,"n":6665,"o":27.37,"t":"2026-09-01T04:00:00Z","v":289477,"vw":27.12691},{"c":27.12,"h":27.36,"l":26.9937,"n":6768,"o":27.07,"t":"2026-09-02T04:00:00Z","v":398398,"vw":27.174829},{"c":27.31,"h":27.61,"l":27.03,"n":5224,"o":27.55,"t":"2026-09-03T04:00:00Z","v":249274,"vw":27.314443},{"c":28.02,"h":28.11,"l":27.03,"n":7118,"o":27.03,"t":"2026-09-04T04:00:00Z","v":363030,"vw":27.956888},{"c":27.13,"h":28.09,"l":27.09,"n":7512,"o":27.97,"t":"2026-09-08T04:00:00Z","v":421757,"vw":27.290726},{"c":26.6,"h":27.17,"l":26.54,"n":6069,"o":27.06,"t":"2026-09-09T04:00:00Z","v":339172,"vw":26.66646},{"c":26.38,"h":26.62,"l":26,"n":7680,"o":26.48,"t":"2026-09-10T04:00:00Z","v":531204,"vw":26.308024},{"c":26.41,"h":26.99,"l":26.23,"n":5328,"o":26.86,"t":"2026-09-11T04:00:00Z","v":301526,"vw":26.465271},{"c":25.87,"h":26.33,"l":25.7,"n":4986,"o":26.33,"t":"2026-09-14T04:00:00Z","v":359317,"vw":25.883632},{"c":25.61,"h":25.97,"l":25.38,"n":8724,"o":25.72,"t":"2026-09-15T04:00:00Z","v":485366,"vw":25.598532},{"c":25.58,"h":26.33,"l":25.49,"n":6866,"o":25.64,"t":"2026-09-16T04:00:00Z","v":482277,"vw":25.774399},{"c":25.56,"h":26.26,"l":25.4353,"n":4392,"o":25.9,"t":"2026-09-17T04:00:00Z","v":243863,"vw":25.611478},{"c":25.7,"h":25.82,"l":25.14,"n":4636,"o":25.4,"t":"2026-09-18T04:00:00Z","v":609027,"vw":25.612128},{"c":25.73,"h":26.01,"l":25.515,"n":4848,"o":26.01,"t":"2026-09-21T04:00:00Z","v":265826,"vw":25.758301},{"c":26.22,"h":26.29,"l":25.595,"n":5632,"o":26.11,"t":"2026-09-22T04:00:00Z","v":344237,"vw":26.072745},{"c":25.53,"h":25.96,"l":25.295,"n":5740,"o":25.96,"t":"2026-09-23T04:00:00Z","v":378900,"vw":25.546845},{"c":25.07,"h":25.46,"l":24.84,"n":5475,"o":25.46,"t":"2026-09-24T04:00:00Z","v":295321,"vw":25.04809},{"c":25.46,"h":25.51,"l":25.1,"n":4077,"o":25.1,"t":"2026-09-25T04:00:00Z","v":275071,"vw":25.376813},{"c":25.33,"h":25.55,"l":24.98,"n":4661,"o":25.14,"t":"2026-09-28T04:00:00Z","v":278385,"vw":25.306429},{"c":25.26,"h":25.4,"l":24.8,"n":5040,"o":25.39,"t":"2026-09-29T04:00:00Z","v":443023,"vw":25.18276},{"c":25.51,"h":25.975,"l":25.32,"n":6178,"o":25.55,"t":"2026-09-30T04:00:00Z","v":387514,"vw":25.522365},{"c":25.41,"h":25.52,"l":24.91,"n":5564,"o":25.31,"t":"2026-10-01T04:00:00Z","v":333908,"vw":25.315953},{"c":25.6,"h":25.92,"l":25.5,"n":4757,"o":25.73,"t":"2026-10-02T04:00:00Z","v":268149,"vw":25.6352},{"c":25.95,"h":25.95,"l":25.17,"n":3887,"o":25.45,"t":"2026-10-05T04:00:00Z","v":244563,"vw":25.775685},{"c":26.2,"h":26.2,"l":25.66,"n":4146,"o":26.07,"t":"2026-10-06T04:00:00Z","v":206192,"vw":26.052147},{"c":26.05,"h":26.165,"l":25.3455,"n":5581,"o":25.88,"t":"2026-10-07T04:00:00Z","v":330198,"vw":25.807668},{"c":26.24,"h":26.275,"l":25.44,"n":6463,"o":25.8,"t":"2026-10-08T04:00:00Z","v":345237,"vw":25.961427},{"c":26.67,"h":26.8,"l":25.925,"n":5004,"o":25.98,"t":"2026-10-09T04:00:00Z","v":286098,"vw":26.551673},{"c":26.9,"h":27.04,"l":26.17,"n":5306,"o":26.48,"t":"2026-10-12T04:00:00Z","v":223582,"vw":26.819482},{"c":26.71,"h":27.175,"l":26.6,"n":4448,"o":27.13,"t":"2026-10-13T04:00:00Z","v":285314,"vw":26.773008},{"c":26.22,"h":26.465,"l":25.94,"n":4631,"o":26.29,"t":"2026-10-14T04:00:00Z","v":249652,"vw":26.167307},{"c":26.77,"h":26.815,"l":26.09,"n":5026,"o":26.44,"t":"2026-10-15T04:00:00Z","v":297063,"vw":26.577938},{"c":26.52,"h":27.295,"l":26.435,"n":4148,"o":26.98,"t":"2026-10-16T04:00:00Z","v":220048,"vw":26.642685},{"c":26.08,"h":26.725,"l":25.96,"n":3497,"o":26.62,"t":"2026-10-19T04:00:00Z","v":224061,"vw":26.133908},{"c":26.72,"h":26.88,"l":26.09,"n":4420,"o":26.09,"t":"2026-10-20T04:00:00Z","v":196294,"vw":26.699835},{"c":27.08,"h":27.47,"l":26.75,"n":5234,"o":26.97,"t":"2026-10-21T04:00:00Z","v":320655,"vw":27.136586},{"c":28.05,"h":28.35,"l":26.915,"n":5673,"o":27.06,"t":"2026-10-22T04:00:00Z","v":441932,"vw":27.961121}],"volatilityBars":[{"c":25.93,"h":26.11,"l":25.7885,"n":17,"o":26.11,"t":"2026-09-22T13:30:00Z","v":3007,"vw":26.034743},{"c":26.02,"h":26.08,"l":25.925,"n":131,"o":26.07,"t":"2026-09-22T14:00:00Z","v":6416,"vw":26.022298},{"c":25.79,"h":26.01,"l":25.79,"n":91,"o":25.97,"t":"2026-09-22T14:15:00Z","v":6362,"vw":25.872886},{"c":25.77,"h":25.835,"l":25.7,"n":75,"o":25.835,"t":"2026-09-22T14:30:00Z","v":2829,"vw":25.7565},{"c":25.67,"h":25.69,"l":25.595,"n":75,"o":25.69,"t":"2026-09-22T14:45:00Z","v":3330,"vw":25.639792},{"c":25.72,"h":25.775,"l":25.7,"n":41,"o":25.7,"t":"2026-09-22T15:00:00Z","v":1778,"vw":25.729319},{"c":25.72,"h":25.72,"l":25.72,"n":6,"o":25.72,"t":"2026-09-22T15:15:00Z","v":228,"vw":25.72},{"c":25.65,"h":25.72,"l":25.63,"n":106,"o":25.72,"t":"2026-09-22T15:30:00Z","v":4474,"vw":25.67642},{"c":25.67,"h":25.68,"l":25.64,"n":68,"o":25.64,"t":"2026-09-22T15:45:00Z","v":3336,"vw":25.652532},{"c":25.6601,"h":25.685,"l":25.65,"n":77,"o":25.68,"t":"2026-09-22T16:00:00Z","v":4189,"vw":25.665963},{"c":25.72,"h":25.72,"l":25.67,"n":37,"o":25.67,"t":"2026-09-22T16:15:00Z","v":1819,"vw":25.705231},{"c":25.7,"h":25.74,"l":25.69,"n":68,"o":25.73,"t":"2026-09-22T16:30:00Z","v":3259,"vw":25.713855},{"c":25.75,"h":25.785,"l":25.72,"n":131,"o":25.72,"t":"2026-09-22T16:45:00Z","v":5063,"vw":25.751163},{"c":25.72,"h":25.75,"l":25.72,"n":76,"o":25.75,"t":"2026-09-22T17:00:00Z","v":3037,"vw":25.728236},{"c":25.67,"h":25.725,"l":25.66,"n":132,"o":25.725,"t":"2026-09-22T17:15:00Z","v":8092,"vw":25.67015},{"c":25.7,"h":25.7,"l":25.665,"n":34,"o":25.665,"t":"2026-09-22T17:30:00Z","v":1074,"vw":25.688},{"c":25.87,"h":25.87,"l":25.71,"n":237,"o":25.71,"t":"2026-09-22T17:45:00Z","v":11401,"vw":25.749863},{"c":25.81,"h":25.885,"l":25.81,"n":136,"o":25.84,"t":"2026-09-22T18:00:00Z","v":4420,"vw":25.842917},{"c":25.85,"h":25.85,"l":25.82,"n":78,"o":25.85,"t":"2026-09-22T18:15:00Z","v":2700,"vw":25.839055},{"c":25.84,"h":25.89,"l":25.84,"n":163,"o":25.85,"t":"2026-09-22T18:30:00Z","v":5452,"vw":25.861738},{"c":25.98,"h":26.02,"l":25.85,"n":424,"o":25.85,"t":"2026-09-22T18:45:00Z","v":36766,"vw":25.956441},{"c":26,"h":26.015,"l":25.92,"n":161,"o":25.98,"t":"2026-09-22T19:00:00Z","v":10969,"vw":25.972882},{"c":26.07,"h":26.09,"l":26.02,"n":202,"o":26.02,"t":"2026-09-22T19:15:00Z","v":12498,"vw":26.055212},{"c":26.2,"h":26.2,"l":26.08,"n":342,"o":26.08,"t":"2026-09-22T19:30:00Z","v":29895,"vw":26.127101},{"c":26.22,"h":26.29,"l":26.16,"n":1589,"o":26.2,"t":"2026-09-22T19:45:00Z","v":109631,"vw":26.218551},{"c":26.22,"h":26.22,"l":26.22,"n":9,"o":26.22,"t":"2026-09-22T20:00:00Z","v":44432,"vw":26.22},{"c":25.96,"h":25.96,"l":25.96,"n":11,"o":25.96,"t":"2026-09-23T13:30:00Z","v":1020,"vw":25.96},{"c":25.53,"h":25.845,"l":25.5,"n":77,"o":25.535,"t":"2026-09-23T13:45:00Z","v":2357,"vw":25.562539},{"c":25.5212,"h":25.7,"l":25.45,"n":184,"o":25.53,"t":"2026-09-23T14:00:00Z","v":21628,"vw":25.54004},{"c":25.48,"h":25.585,"l":25.465,"n":42,"o":25.5027,"t":"2026-09-23T14:15:00Z","v":2061,"vw":25.534054},{"c":25.47,"h":25.58,"l":25.43,"n":54,"o":25.58,"t":"2026-09-23T14:30:00Z","v":2567,"vw":25.496783},{"c":25.52,"h":25.52,"l":25.4,"n":153,"o":25.4,"t":"2026-09-23T14:45:00Z","v":6892,"vw":25.482393},{"c":25.44,"h":25.52,"l":25.36,"n":79,"o":25.515,"t":"2026-09-23T15:00:00Z","v":5176,"vw":25.496981},{"c":25.295,"h":25.445,"l":25.295,"n":125,"o":25.385,"t":"2026-09-23T15:15:00Z","v":4877,"vw":25.403036},{"c":25.44,"h":25.4499,"l":25.295,"n":264,"o":25.3,"t":"2026-09-23T15:30:00Z","v":26341,"vw":25.392378},{"c":25.555,"h":25.56,"l":25.43,"n":232,"o":25.45,"t":"2026-09-23T15:45:00Z","v":20742,"vw":25.486835},{"c":25.585,"h":25.585,"l":25.53,"n":88,"o":25.57,"t":"2026-09-23T16:00:00Z","v":3387,"vw":25.558509},{"c":25.64,"h":25.7,"l":25.535,"n":271,"o":25.585,"t":"2026-09-23T16:15:00Z","v":21311,"vw":25.646058},{"c":25.62,"h":25.65,"l":25.61,"n":59,"o":25.65,"t":"2026-09-23T16:30:00Z","v":3064,"vw":25.638408},{"c":25.62,"h":25.71,"l":25.61,"n":222,"o":25.62,"t":"2026-09-23T16:45:00Z","v":14410,"vw":25.647308},{"c":25.58,"h":25.65,"l":25.55,"n":179,"o":25.63,"t":"2026-09-23T17:00:00Z","v":9234,"vw":25.572238},{"c":25.66,"h":25.66,"l":25.57,"n":122,"o":25.58,"t":"2026-09-23T17:15:00Z","v":5563,"vw":25.602587},{"c":25.675,"h":25.68,"l":25.59,"n":140,"o":25.6,"t":"2026-09-23T17:30:00Z","v":6139,"vw":25.633249},{"c":25.73,"h":25.74,"l":25.68,"n":111,"o":25.71,"t":"2026-09-23T17:45:00Z","v":5586,"vw":25.709337},{"c":25.75,"h":25.75,"l":25.7,"n":202,"o":25.73,"t":"2026-09-23T18:00:00Z","v":13132,"vw":25.714875},{"c":25.63,"h":25.765,"l":25.63,"n":139,"o":25.75,"t":"2026-09-23T18:15:00Z","v":5174,"vw":25.704134},{"c":25.575,"h":25.6,"l":25.5425,"n":209,"o":25.59,"t":"2026-09-23T18:30:00Z","v":13381,"vw":25.569888},{"c":25.58,"h":25.595,"l":25.52,"n":185,"o":25.55,"t":"2026-09-23T18:45:00Z","v":10822,"vw":25.556828},{"c":25.65,"h":25.65,"l":25.575,"n":154,"o":25.59,"t":"2026-09-23T19:00:00Z","v":6346,"vw":25.601725},{"c":25.59,"h":25.655,"l":25.59,"n":162,"o":25.65,"t":"2026-09-23T19:15:00Z","v":4388,"vw":25.615488},{"c":25.56,"h":25.62,"l":25.53,"n":191,"o":25.61,"t":"2026-09-23T19:30:00Z","v":7490,"vw":25.570366},{"c":25.53,"h":25.63,"l":25.47,"n":1133,"o":25.56,"t":"2026-09-23T19:45:00Z","v":70430,"vw":25.536044},{"c":25.53,"h":25.53,"l":25.53,"n":6,"o":25.53,"t":"2026-09-23T20:00:00Z","v":69974,"vw":25.53},{"c":25.46,"h":25.46,"l":25.46,"n":6,"o":25.46,"t":"2026-09-24T13:30:00Z","v":654,"vw":25.46},{"c":25.375,"h":25.375,"l":25.375,"n":9,"o":25.375,"t":"2026-09-24T13:45:00Z","v":455,"vw":25.375},{"c":25.405,"h":25.405,"l":25.2882,"n":67,"o":25.375,"t":"2026-09-24T14:00:00Z","v":2514,"vw":25.389195},{"c":25.1582,"h":25.405,"l":25.04,"n":89,"o":25.405,"t":"2026-09-24T14:15:00Z","v":3740,"vw":25.207075},{"c":25.01,"h":25.16,"l":25.01,"n":39,"o":25.16,"t":"2026-09-24T14:30:00Z","v":1400,"vw":25.09625},{"c":25.04,"h":25.12,"l":25.01,"n":47,"o":25.095,"t":"2026-09-24T14:45:00Z","v":2504,"vw":25.085251},{"c":24.89,"h":25,"l":24.86,"n":211,"o":25,"t":"2026-09-24T15:00:00Z","v":21636,"vw":24.970559},{"c":24.88,"h":24.93,"l":24.84,"n":108,"o":24.9,"t":"2026-09-24T15:15:00Z","v":4469,"vw":24.891454},{"c":24.89,"h":24.9226,"l":24.85,"n":62,"o":24.85,"t":"2026-09-24T15:30:00Z","v":2556,"vw":24.906321},{"c":24.99,"h":25.03,"l":24.91,"n":232,"o":24.91,"t":"2026-09-24T15:45:00Z","v":20403,"vw":24.99342},{"c":25.045,"h":25.05,"l":24.98,"n":141,"o":24.99,"t":"2026-09-24T16:00:00Z","v":7830,"vw":25.023725},{"c":25.27,"h":25.36,"l":25.07,"n":249,"o":25.08,"t":"2026-09-24T16:15:00Z","v":14794,"vw":25.205763},{"c":25.24,"h":25.33,"l":25.185,"n":201,"o":25.24,"t":"2026-09-24T16:30:00Z","v":7520,"vw":25.244309},{"c":25.09,"h":25.195,"l":25.09,"n":59,"o":25.195,"t":"2026-09-24T16:45:00Z","v":2257,"vw":25.14643},{"c":25.09,"h":25.155,"l":25.01,"n":129,"o":25.06,"t":"2026-09-24T17:00:00Z","v":8973,"vw":25.09341},{"c":25.045,"h":25.11,"l":25.02,"n":61,"o":25.11,"t":"2026-09-24T17:15:00Z","v":2057,"vw":25.066374},{"c":25.01,"h":25.03,"l":24.93,"n":125,"o":25.03,"t":"2026-09-24T17:30:00Z","v":5389,"vw":24.981132},{"c":25.02,"h":25.04,"l":25,"n":79,"o":25,"t":"2026-09-24T17:45:00Z","v":2287,"vw":25.019071},{"c":24.99,"h":25.025,"l":24.975,"n":44,"o":25.025,"t":"2026-09-24T18:00:00Z","v":1247,"vw":24.98923},{"c":25.035,"h":25.05,"l":24.98,"n":131,"o":25,"t":"2026-09-24T18:15:00Z","v":5736,"vw":25.019086},{"c":25,"h":25.085,"l":24.97,"n":349,"o":25.01,"t":"2026-09-24T18:30:00Z","v":17546,"vw":25.01953},{"c":24.97,"h":25.03,"l":24.97,"n":58,"o":25.03,"t":"2026-09-24T18:45:00Z","v":2189,"vw":24.992879},{"c":24.9,"h":24.94,"l":24.9,"n":76,"o":24.94,"t":"2026-09-24T19:00:00Z","v":3342,"vw":24.917857},{"c":24.97,"h":24.97,"l":24.95,"n":91,"o":24.95,"t":"2026-09-24T19:15:00Z","v":2767,"vw":24.962433},{"c":24.98,"h":25.02,"l":24.96,"n":273,"o":24.97,"t":"2026-09-24T19:30:00Z","v":13822,"vw":24.984762},{"c":25.055,"h":25.11,"l":24.945,"n":1265,"o":24.98,"t":"2026-09-24T19:45:00Z","v":69795,"vw":25.025044},{"c":25.07,"h":25.07,"l":25.07,"n":9,"o":25.07,"t":"2026-09-24T20:00:00Z","v":46058,"vw":25.07},{"c":25.28,"h":25.28,"l":25.1,"n":41,"o":25.1,"t":"2026-09-25T13:30:00Z","v":19748,"vw":25.110764},{"c":25.28,"h":25.28,"l":25.25,"n":25,"o":25.26,"t":"2026-09-25T13:45:00Z","v":1184,"vw":25.256667},{"c":25.21,"h":25.325,"l":25.13,"n":58,"o":25.215,"t":"2026-09-25T14:00:00Z","v":2831,"vw":25.224474},{"c":25.235,"h":25.355,"l":25.21,"n":64,"o":25.21,"t":"2026-09-25T14:15:00Z","v":2978,"vw":25.27675},{"c":25.2,"h":25.2,"l":25.2,"n":3,"o":25.2,"t":"2026-09-25T14:30:00Z","v":183,"vw":25.2},{"c":25.345,"h":25.35,"l":25.185,"n":135,"o":25.215,"t":"2026-09-25T14:45:00Z","v":11536,"vw":25.259844},{"c":25.26,"h":25.36,"l":25.26,"n":49,"o":25.34,"t":"2026-09-25T15:00:00Z","v":2998,"vw":25.329807},{"c":25.25,"h":25.31,"l":25.23,"n":88,"o":25.23,"t":"2026-09-25T15:15:00Z","v":2580,"vw":25.268895},{"c":25.22,"h":25.3,"l":25.1525,"n":184,"o":25.21,"t":"2026-09-25T15:30:00Z","v":15823,"vw":25.21133},{"c":25.33,"h":25.33,"l":25.1901,"n":105,"o":25.235,"t":"2026-09-25T15:45:00Z","v":4427,"vw":25.261536},{"c":25.505,"h":25.505,"l":25.37,"n":95,"o":25.37,"t":"2026-09-25T16:00:00Z","v":4028,"vw":25.467293},{"c":25.495,"h":25.51,"l":25.44,"n":113,"o":25.505,"t":"2026-09-25T16:15:00Z","v":7839,"vw":25.486474},{"c":25.43,"h":25.46,"l":25.43,"n":41,"o":25.46,"t":"2026-09-25T16:30:00Z","v":1150,"vw":25.444144},{"c":25.41,"h":25.425,"l":25.34,"n":69,"o":25.42,"t":"2026-09-25T16:45:00Z","v":2286,"vw":25.402029},{"c":25.445,"h":25.46,"l":25.405,"n":55,"o":25.405,"t":"2026-09-25T17:00:00Z","v":3441,"vw":25.442676},{"c":25.36,"h":25.45,"l":25.34,"n":90,"o":25.45,"t":"2026-09-25T17:15:00Z","v":4330,"vw":25.379288},{"c":25.43,"h":25.43,"l":25.345,"n":62,"o":25.35,"t":"2026-09-25T17:30:00Z","v":2039,"vw":25.383714},{"c":25.41,"h":25.47,"l":25.3769,"n":65,"o":25.3769,"t":"2026-09-25T17:45:00Z","v":2938,"vw":25.424052},{"c":25.41,"h":25.4199,"l":25.38,"n":76,"o":25.4,"t":"2026-09-25T18:00:00Z","v":3501,"vw":25.40011},{"c":25.38,"h":25.44,"l":25.38,"n":100,"o":25.42,"t":"2026-09-25T18:15:00Z","v":3579,"vw":25.402861},{"c":25.44,"h":25.44,"l":25.4,"n":76,"o":25.41,"t":"2026-09-25T18:30:00Z","v":2968,"vw":25.414463},{"c":25.44,"h":25.47,"l":25.42,"n":109,"o":25.42,"t":"2026-09-25T18:45:00Z","v":2967,"vw":25.451875},{"c":25.4,"h":25.49,"l":25.4,"n":202,"o":25.45,"t":"2026-09-25T19:00:00Z","v":12946,"vw":25.425452},{"c":25.375,"h":25.4,"l":25.375,"n":145,"o":25.385,"t":"2026-09-25T19:15:00Z","v":5580,"vw":25.39193},{"c":25.4,"h":25.425,"l":25.35,"n":317,"o":25.37,"t":"2026-09-25T19:30:00Z","v":13150,"vw":25.399673},{"c":25.46,"h":25.5,"l":25.39,"n":1163,"o":25.41,"t":"2026-09-25T19:45:00Z","v":55698,"vw":25.44913},{"c":25.46,"h":25.46,"l":25.46,"n":9,"o":25.46,"t":"2026-09-25T20:00:00Z","v":64050,"vw":25.46},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-09-25T23:00:00Z","v":111,"vw":25.91},{"c":25.1075,"h":25.195,"l":24.98,"n":42,"o":25.14,"t":"2026-09-28T13:30:00Z","v":2604,"vw":25.121253},{"c":25.12,"h":25.2644,"l":25.1,"n":41,"o":25.1,"t":"2026-09-28T13:45:00Z","v":9660,"vw":25.132079},{"c":25.06,"h":25.2,"l":25.06,"n":21,"o":25.2,"t":"2026-09-28T14:00:00Z","v":993,"vw":25.141262},{"c":25.32,"h":25.39,"l":25.2,"n":112,"o":25.2,"t":"2026-09-28T14:15:00Z","v":5715,"vw":25.315916},{"c":25.3,"h":25.355,"l":25.28,"n":100,"o":25.32,"t":"2026-09-28T14:30:00Z","v":3387,"vw":25.336491},{"c":25.285,"h":25.285,"l":25.22,"n":137,"o":25.28,"t":"2026-09-28T14:45:00Z","v":4311,"vw":25.258516},{"c":25.12,"h":25.32,"l":25.1,"n":91,"o":25.32,"t":"2026-09-28T15:00:00Z","v":6596,"vw":25.154459},{"c":25.14,"h":25.1949,"l":25.12,"n":53,"o":25.12,"t":"2026-09-28T15:15:00Z","v":1831,"vw":25.154244},{"c":25.22,"h":25.22,"l":25.17,"n":67,"o":25.17,"t":"2026-09-28T15:30:00Z","v":2392,"vw":25.204309},{"c":25.24,"h":25.28,"l":25.2,"n":80,"o":25.21,"t":"2026-09-28T15:45:00Z","v":3609,"vw":25.236492},{"c":25.27,"h":25.315,"l":25.23,"n":91,"o":25.29,"t":"2026-09-28T16:00:00Z","v":3721,"vw":25.279707},{"c":25.51,"h":25.55,"l":25.33,"n":169,"o":25.34,"t":"2026-09-28T16:15:00Z","v":7416,"vw":25.42976},{"c":25.34,"h":25.5,"l":25.33,"n":42,"o":25.5,"t":"2026-09-28T16:30:00Z","v":2187,"vw":25.438235},{"c":25.31,"h":25.39,"l":25.28,"n":72,"o":25.39,"t":"2026-09-28T16:45:00Z","v":2863,"vw":25.349043},{"c":25.48,"h":25.55,"l":25.27,"n":148,"o":25.37,"t":"2026-09-28T17:00:00Z","v":8584,"vw":25.379298},{"c":25.34,"h":25.455,"l":25.34,"n":33,"o":25.455,"t":"2026-09-28T17:15:00Z","v":1107,"vw":25.376193},{"c":25.34,"h":25.38,"l":25.3,"n":75,"o":25.38,"t":"2026-09-28T17:30:00Z","v":3804,"vw":25.34028},{"c":25.38,"h":25.39,"l":25.3105,"n":40,"o":25.345,"t":"2026-09-28T17:45:00Z","v":3416,"vw":25.339395},{"c":25.48,"h":25.48,"l":25.34,"n":112,"o":25.3515,"t":"2026-09-28T18:00:00Z","v":5591,"vw":25.38813},{"c":25.39,"h":25.515,"l":25.37,"n":157,"o":25.47,"t":"2026-09-28T18:15:00Z","v":21136,"vw":25.445893},{"c":25.345,"h":25.36,"l":25.26,"n":163,"o":25.36,"t":"2026-09-28T18:30:00Z","v":8278,"vw":25.311527},{"c":25.22,"h":25.34,"l":25.21,"n":329,"o":25.34,"t":"2026-09-28T18:45:00Z","v":15837,"vw":25.259748},{"c":25.16,"h":25.235,"l":25.16,"n":177,"o":25.235,"t":"2026-09-28T19:00:00Z","v":6302,"vw":25.211434},{"c":25.24,"h":25.265,"l":25.18,"n":137,"o":25.18,"t":"2026-09-28T19:15:00Z","v":6692,"vw":25.226088},{"c":25.3,"h":25.31,"l":25.24,"n":275,"o":25.25,"t":"2026-09-28T19:30:00Z","v":10232,"vw":25.277568},{"c":25.33,"h":25.33,"l":25.24,"n":965,"o":25.3,"t":"2026-09-28T19:45:00Z","v":48585,"vw":25.285754},{"c":25.33,"h":25.33,"l":25.33,"n":12,"o":25.33,"t":"2026-09-28T20:00:00Z","v":50984,"vw":25.33},{"c":25.4,"h":25.4,"l":25.39,"n":14,"o":25.39,"t":"2026-09-29T13:30:00Z","v":949,"vw":25.391153},{"c":25.07,"h":25.22,"l":25.07,"n":59,"o":25.22,"t":"2026-09-29T13:45:00Z","v":3584,"vw":25.123967},{"c":25.12,"h":25.155,"l":25.1,"n":44,"o":25.1,"t":"2026-09-29T14:00:00Z","v":2821,"vw":25.12099},{"c":24.9,"h":25.16,"l":24.875,"n":143,"o":25.16,"t":"2026-09-29T14:15:00Z","v":8098,"vw":24.999053},{"c":24.98,"h":24.98,"l":24.86,"n":85,"o":24.95,"t":"2026-09-29T14:30:00Z","v":4978,"vw":24.920419},{"c":24.89,"h":24.93,"l":24.89,"n":11,"o":24.93,"t":"2026-09-29T14:45:00Z","v":529,"vw":24.90503},{"c":24.83,"h":24.87,"l":24.8,"n":142,"o":24.87,"t":"2026-09-29T15:00:00Z","v":11621,"vw":24.83166},{"c":24.905,"h":24.905,"l":24.815,"n":164,"o":24.84,"t":"2026-09-29T15:15:00Z","v":10488,"vw":24.859546},{"c":24.95,"h":25.03,"l":24.92,"n":159,"o":24.94,"t":"2026-09-29T15:30:00Z","v":9615,"vw":24.959522},{"c":24.895,"h":24.97,"l":24.89,"n":29,"o":24.97,"t":"2026-09-29T15:45:00Z","v":1469,"vw":24.905504},{"c":24.95,"h":25.01,"l":24.84,"n":168,"o":24.85,"t":"2026-09-29T16:00:00Z","v":8650,"vw":24.90676},{"c":25.04,"h":25.06,"l":24.96,"n":203,"o":24.96,"t":"2026-09-29T16:15:00Z","v":12840,"vw":25.021585},{"c":25.05,"h":25.05,"l":24.91,"n":153,"o":25.02,"t":"2026-09-29T16:30:00Z","v":15544,"vw":24.986469},{"c":24.975,"h":25.03,"l":24.94,"n":90,"o":25.02,"t":"2026-09-29T16:45:00Z","v":10989,"vw":25.000953},{"c":24.915,"h":24.95,"l":24.86,"n":144,"o":24.95,"t":"2026-09-29T17:00:00Z","v":6666,"vw":24.904908},{"c":24.89,"h":24.93,"l":24.87,"n":79,"o":24.89,"t":"2026-09-29T17:15:00Z","v":3618,"vw":24.89314},{"c":24.9921,"h":25.02,"l":24.91,"n":165,"o":24.91,"t":"2026-09-29T17:30:00Z","v":6757,"vw":24.973634},{"c":25.125,"h":25.205,"l":25,"n":168,"o":25,"t":"2026-09-29T17:45:00Z","v":12012,"vw":25.130708},{"c":25.245,"h":25.305,"l":25.125,"n":262,"o":25.125,"t":"2026-09-29T18:00:00Z","v":20739,"vw":25.228935},{"c":25.205,"h":25.287,"l":25.175,"n":144,"o":25.245,"t":"2026-09-29T18:15:00Z","v":12701,"vw":25.255064},{"c":25.29,"h":25.32,"l":25.155,"n":165,"o":25.205,"t":"2026-09-29T18:30:00Z","v":9049,"vw":25.230429},{"c":25.275,"h":25.3,"l":25.25,"n":91,"o":25.29,"t":"2026-09-29T18:45:00Z","v":5530,"vw":25.278126},{"c":25.27,"h":25.3,"l":25.24,"n":198,"o":25.29,"t":"2026-09-29T19:00:00Z","v":18579,"vw":25.287039},{"c":25.265,"h":25.3,"l":25.25,"n":185,"o":25.27,"t":"2026-09-29T19:15:00Z","v":16461,"vw":25.282186},{"c":25.285,"h":25.375,"l":25.26,"n":345,"o":25.27,"t":"2026-09-29T19:30:00Z","v":27370,"vw":25.314182},{"c":25.31,"h":25.335,"l":25.22,"n":954,"o":25.285,"t":"2026-09-29T19:45:00Z","v":67315,"vw":25.273307},{"c":25.26,"h":25.26,"l":25.26,"n":15,"o":25.26,"t":"2026-09-29T20:00:00Z","v":117982,"vw":25.26},{"c":25.35,"h":25.55,"l":25.35,"n":34,"o":25.55,"t":"2026-09-30T13:30:00Z","v":9342,"vw":25.514454},{"c":25.585,"h":25.73,"l":25.32,"n":179,"o":25.35,"t":"2026-09-30T13:45:00Z","v":8271,"vw":25.564077},{"c":25.895,"h":25.895,"l":25.56,"n":177,"o":25.585,"t":"2026-09-30T14:00:00Z","v":8354,"vw":25.771144},{"c":25.83,"h":25.975,"l":25.83,"n":45,"o":25.975,"t":"2026-09-30T14:15:00Z","v":823,"vw":25.905833},{"c":25.83,"h":25.84,"l":25.755,"n":42,"o":25.82,"t":"2026-09-30T14:30:00Z","v":807,"vw":25.801842},{"c":25.88,"h":25.88,"l":25.76,"n":166,"o":25.86,"t":"2026-09-30T14:45:00Z","v":4774,"vw":25.832118},{"c":25.725,"h":25.82,"l":25.71,"n":270,"o":25.79,"t":"2026-09-30T15:00:00Z","v":9215,"vw":25.75399},{"c":25.66,"h":25.72,"l":25.59,"n":176,"o":25.69,"t":"2026-09-30T15:15:00Z","v":6103,"vw":25.640085},{"c":25.545,"h":25.66,"l":25.52,"n":102,"o":25.66,"t":"2026-09-30T15:30:00Z","v":3517,"vw":25.614186},{"c":25.61,"h":25.64,"l":25.52,"n":250,"o":25.545,"t":"2026-09-30T15:45:00Z","v":19271,"vw":25.587212},{"c":25.6,"h":25.65,"l":25.57,"n":90,"o":25.61,"t":"2026-09-30T16:00:00Z","v":2990,"vw":25.611131},{"c":25.62,"h":25.65,"l":25.55,"n":129,"o":25.57,"t":"2026-09-30T16:15:00Z","v":4890,"vw":25.604674},{"c":25.49,"h":25.62,"l":25.475,"n":228,"o":25.62,"t":"2026-09-30T16:30:00Z","v":8080,"vw":25.532259},{"c":25.515,"h":25.54,"l":25.46,"n":137,"o":25.49,"t":"2026-09-30T16:45:00Z","v":5534,"vw":25.489963},{"c":25.515,"h":25.55,"l":25.515,"n":48,"o":25.52,"t":"2026-09-30T17:00:00Z","v":1901,"vw":25.52385},{"c":25.515,"h":25.515,"l":25.42,"n":211,"o":25.48,"t":"2026-09-30T17:15:00Z","v":6642,"vw":25.461124},{"c":25.5601,"h":25.6101,"l":25.505,"n":83,"o":25.505,"t":"2026-09-30T17:30:00Z","v":9248,"vw":25.54411},{"c":25.555,"h":25.605,"l":25.49,"n":111,"o":25.605,"t":"2026-09-30T17:45:00Z","v":3102,"vw":25.545244},{"c":25.56,"h":25.59,"l":25.55,"n":138,"o":25.59,"t":"2026-09-30T18:00:00Z","v":4267,"vw":25.570461},{"c":25.53,"h":25.56,"l":25.53,"n":67,"o":25.53,"t":"2026-09-30T18:15:00Z","v":1849,"vw":25.545},{"c":25.53,"h":25.56,"l":25.52,"n":161,"o":25.54,"t":"2026-09-30T18:30:00Z","v":5741,"vw":25.540659},{"c":25.59,"h":25.6,"l":25.51,"n":214,"o":25.515,"t":"2026-09-30T18:45:00Z","v":5579,"vw":25.55552},{"c":25.49,"h":25.5699,"l":25.49,"n":169,"o":25.55,"t":"2026-09-30T19:00:00Z","v":3794,"vw":25.531431},{"c":25.48,"h":25.525,"l":25.47,"n":331,"o":25.49,"t":"2026-09-30T19:15:00Z","v":13706,"vw":25.503695},{"c":25.48,"h":25.51,"l":25.42,"n":330,"o":25.485,"t":"2026-09-30T19:30:00Z","v":30524,"vw":25.467737},{"c":25.51,"h":25.52,"l":25.4,"n":1180,"o":25.485,"t":"2026-09-30T19:45:00Z","v":90444,"vw":25.466154},{"c":25.51,"h":25.51,"l":25.51,"n":16,"o":25.51,"t":"2026-09-30T20:00:00Z","v":94452,"vw":25.51},{"c":25.31,"h":25.31,"l":25.31,"n":3,"o":25.31,"t":"2026-10-01T13:30:00Z","v":718,"vw":25.31},{"c":25.15,"h":25.45,"l":25.13,"n":78,"o":25.34,"t":"2026-10-01T13:45:00Z","v":4139,"vw":25.298865},{"c":25.215,"h":25.3176,"l":25.16,"n":39,"o":25.21,"t":"2026-10-01T14:00:00Z","v":2505,"vw":25.222739},{"c":25.23,"h":25.3467,"l":25.06,"n":57,"o":25.22,"t":"2026-10-01T14:15:00Z","v":4703,"vw":25.240034},{"c":25.21,"h":25.35,"l":25.13,"n":96,"o":25.32,"t":"2026-10-01T14:30:00Z","v":6234,"vw":25.261046},{"c":25.12,"h":25.26,"l":25.12,"n":140,"o":25.2,"t":"2026-10-01T14:45:00Z","v":8471,"vw":25.21664},{"c":25.02,"h":25.157,"l":24.96,"n":217,"o":25.105,"t":"2026-10-01T15:00:00Z","v":13940,"vw":25.06288},{"c":25.02,"h":25.05,"l":24.96,"n":141,"o":25,"t":"2026-10-01T15:15:00Z","v":6185,"vw":25.013215},{"c":25,"h":25.12,"l":24.91,"n":336,"o":24.97,"t":"2026-10-01T15:30:00Z","v":17110,"vw":25.01777},{"c":25.0557,"h":25.1,"l":24.97,"n":254,"o":25.03,"t":"2026-10-01T15:45:00Z","v":15748,"vw":25.050847},{"c":25.225,"h":25.225,"l":25.09,"n":192,"o":25.09,"t":"2026-10-01T16:00:00Z","v":13222,"vw":25.146498},{"c":25.29,"h":25.32,"l":25.225,"n":153,"o":25.29,"t":"2026-10-01T16:15:00Z","v":6180,"vw":25.28136},{"c":25.29,"h":25.385,"l":25.29,"n":112,"o":25.31,"t":"2026-10-01T16:30:00Z","v":4078,"vw":25.351305},{"c":25.27,"h":25.33,"l":25.24,"n":163,"o":25.33,"t":"2026-10-01T16:45:00Z","v":5771,"vw":25.30382},{"c":25.29,"h":25.35,"l":25.29,"n":168,"o":25.3,"t":"2026-10-01T17:00:00Z","v":4891,"vw":25.322009},{"c":25.36,"h":25.39,"l":25.29,"n":82,"o":25.315,"t":"2026-10-01T17:15:00Z","v":3695,"vw":25.371837},{"c":25.42,"h":25.52,"l":25.417,"n":147,"o":25.42,"t":"2026-10-01T17:30:00Z","v":5996,"vw":25.451265},{"c":25.365,"h":25.49,"l":25.365,"n":73,"o":25.42,"t":"2026-10-01T17:45:00Z","v":3825,"vw":25.451883},{"c":25.33,"h":25.38,"l":25.31,"n":112,"o":25.31,"t":"2026-10-01T18:00:00Z","v":6536,"vw":25.355361},{"c":25.4103,"h":25.455,"l":25.35,"n":97,"o":25.4,"t":"2026-10-01T18:15:00Z","v":4423,"vw":25.408754},{"c":25.4236,"h":25.4236,"l":25.38,"n":10,"o":25.38,"t":"2026-10-01T18:30:00Z","v":329,"vw":25.407629},{"c":25.44,"h":25.45,"l":25.345,"n":236,"o":25.35,"t":"2026-10-01T18:45:00Z","v":18267,"vw":25.401709},{"c":25.455,"h":25.46,"l":25.38,"n":172,"o":25.44,"t":"2026-10-01T19:00:00Z","v":11292,"vw":25.4249},{"c":25.38,"h":25.46,"l":25.37,"n":323,"o":25.43,"t":"2026-10-01T19:15:00Z","v":25028,"vw":25.424265},{"c":25.445,"h":25.45,"l":25.4,"n":183,"o":25.41,"t":"2026-10-01T19:30:00Z","v":6913,"vw":25.437045},{"c":25.45,"h":25.48,"l":25.36,"n":1116,"o":25.45,"t":"2026-10-01T19:45:00Z","v":61704,"vw":25.412387},{"c":25.41,"h":25.41,"l":25.41,"n":14,"o":25.41,"t":"2026-10-01T20:00:00Z","v":43617,"vw":25.41},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-10-01T20:15:00Z","v":3915,"vw":25.41},{"c":25.52,"h":25.52,"l":25.47,"n":9,"o":25.47,"t":"2026-10-02T12:00:00Z","v":2097,"vw":25.495},{"c":25.59,"h":25.865,"l":25.57,"n":33,"o":25.73,"t":"2026-10-02T13:30:00Z","v":4246,"vw":25.719205},{"c":25.865,"h":25.865,"l":25.56,"n":59,"o":25.59,"t":"2026-10-02T13:45:00Z","v":3017,"vw":25.65381},{"c":25.79,"h":25.87,"l":25.68,"n":70,"o":25.865,"t":"2026-10-02T14:00:00Z","v":2097,"vw":25.751724},{"c":25.775,"h":25.92,"l":25.775,"n":103,"o":25.785,"t":"2026-10-02T14:15:00Z","v":3501,"vw":25.866346},{"c":25.88,"h":25.91,"l":25.79,"n":62,"o":25.79,"t":"2026-10-02T14:30:00Z","v":1308,"vw":25.846667},{"c":25.81,"h":25.9,"l":25.81,"n":174,"o":25.86,"t":"2026-10-02T14:45:00Z","v":6214,"vw":25.847917},{"c":25.64,"h":25.82,"l":25.64,"n":192,"o":25.8,"t":"2026-10-02T15:00:00Z","v":8165,"vw":25.757032},{"c":25.585,"h":25.675,"l":25.57,"n":209,"o":25.66,"t":"2026-10-02T15:15:00Z","v":13745,"vw":25.608175},{"c":25.56,"h":25.615,"l":25.52,"n":150,"o":25.57,"t":"2026-10-02T15:30:00Z","v":15610,"vw":25.546576},{"c":25.515,"h":25.57,"l":25.51,"n":184,"o":25.56,"t":"2026-10-02T15:45:00Z","v":7821,"vw":25.530068},{"c":25.57,"h":25.595,"l":25.5,"n":144,"o":25.54,"t":"2026-10-02T16:00:00Z","v":7903,"vw":25.543264},{"c":25.56,"h":25.6,"l":25.54,"n":66,"o":25.575,"t":"2026-10-02T16:15:00Z","v":2546,"vw":25.56375},{"c":25.62,"h":25.68,"l":25.565,"n":107,"o":25.565,"t":"2026-10-02T16:30:00Z","v":5716,"vw":25.628903},{"c":25.68,"h":25.69,"l":25.65,"n":42,"o":25.67,"t":"2026-10-02T16:45:00Z","v":1484,"vw":25.664345},{"c":25.69,"h":25.72,"l":25.68,"n":43,"o":25.68,"t":"2026-10-02T17:00:00Z","v":1654,"vw":25.700833},{"c":25.66,"h":25.73,"l":25.66,"n":105,"o":25.73,"t":"2026-10-02T17:15:00Z","v":4017,"vw":25.703189},{"c":25.71,"h":25.73,"l":25.69,"n":89,"o":25.69,"t":"2026-10-02T17:30:00Z","v":4090,"vw":25.716221},{"c":25.695,"h":25.73,"l":25.695,"n":24,"o":25.73,"t":"2026-10-02T17:45:00Z","v":914,"vw":25.715833},{"c":25.72,"h":25.72,"l":25.68,"n":53,"o":25.705,"t":"2026-10-02T18:00:00Z","v":1787,"vw":25.701777},{"c":25.665,"h":25.715,"l":25.64,"n":154,"o":25.715,"t":"2026-10-02T18:15:00Z","v":5185,"vw":25.677692},{"c":25.71,"h":25.71,"l":25.67,"n":24,"o":25.685,"t":"2026-10-02T18:30:00Z","v":1061,"vw":25.693571},{"c":25.67,"h":25.72,"l":25.67,"n":97,"o":25.72,"t":"2026-10-02T18:45:00Z","v":4370,"vw":25.698382},{"c":25.7,"h":25.71,"l":25.675,"n":89,"o":25.675,"t":"2026-10-02T19:00:00Z","v":3176,"vw":25.687859},{"c":25.73,"h":25.73,"l":25.685,"n":153,"o":25.71,"t":"2026-10-02T19:15:00Z","v":6739,"vw":25.718838},{"c":25.66,"h":25.75,"l":25.66,"n":220,"o":25.75,"t":"2026-10-02T19:30:00Z","v":8369,"vw":25.718984},{"c":25.6,"h":25.71,"l":25.54,"n":1101,"o":25.68,"t":"2026-10-02T19:45:00Z","v":73566,"vw":25.627956},{"c":25.6,"h":25.6,"l":25.6,"n":11,"o":25.6,"t":"2026-10-02T20:00:00Z","v":46709,"vw":25.6},{"c":25.45,"h":25.45,"l":25.45,"n":10,"o":25.45,"t":"2026-10-05T13:30:00Z","v":573,"vw":25.45},{"c":25.25,"h":25.395,"l":25.17,"n":30,"o":25.395,"t":"2026-10-05T13:45:00Z","v":2702,"vw":25.280744},{"c":25.71,"h":25.74,"l":25.26,"n":66,"o":25.26,"t":"2026-10-05T14:00:00Z","v":9248,"vw":25.371669},{"c":25.685,"h":25.77,"l":25.67,"n":75,"o":25.7,"t":"2026-10-05T14:15:00Z","v":5650,"vw":25.710244},{"c":25.58,"h":25.74,"l":25.57,"n":50,"o":25.685,"t":"2026-10-05T14:30:00Z","v":3076,"vw":25.628895},{"c":25.54,"h":25.64,"l":25.54,"n":110,"o":25.6,"t":"2026-10-05T14:45:00Z","v":8193,"vw":25.594333},{"c":25.55,"h":25.55,"l":25.485,"n":88,"o":25.535,"t":"2026-10-05T15:00:00Z","v":5218,"vw":25.536473},{"c":25.64,"h":25.64,"l":25.53,"n":81,"o":25.54,"t":"2026-10-05T15:15:00Z","v":2936,"vw":25.55996},{"c":25.62,"h":25.685,"l":25.62,"n":56,"o":25.65,"t":"2026-10-05T15:30:00Z","v":2732,"vw":25.659637},{"c":25.63,"h":25.64,"l":25.52,"n":60,"o":25.58,"t":"2026-10-05T15:45:00Z","v":2739,"vw":25.582309},{"c":25.61,"h":25.635,"l":25.61,"n":63,"o":25.62,"t":"2026-10-05T16:00:00Z","v":3324,"vw":25.614355},{"c":25.62,"h":25.635,"l":25.6,"n":28,"o":25.61,"t":"2026-10-05T16:15:00Z","v":967,"vw":25.615},{"c":25.7,"h":25.7,"l":25.65,"n":132,"o":25.66,"t":"2026-10-05T16:30:00Z","v":5347,"vw":25.676818},{"c":25.635,"h":25.7,"l":25.61,"n":106,"o":25.7,"t":"2026-10-05T16:45:00Z","v":6274,"vw":25.658167},{"c":25.67,"h":25.73,"l":25.61,"n":129,"o":25.61,"t":"2026-10-05T17:00:00Z","v":6249,"vw":25.686959},{"c":25.69,"h":25.72,"l":25.68,"n":90,"o":25.685,"t":"2026-10-05T17:15:00Z","v":4789,"vw":25.698281},{"c":25.75,"h":25.76,"l":25.67,"n":102,"o":25.67,"t":"2026-10-05T17:30:00Z","v":7129,"vw":25.737107},{"c":25.7599,"h":25.79,"l":25.71,"n":93,"o":25.74,"t":"2026-10-05T17:45:00Z","v":4751,"vw":25.759996},{"c":25.77,"h":25.78,"l":25.74,"n":40,"o":25.7568,"t":"2026-10-05T18:00:00Z","v":1516,"vw":25.755303},{"c":25.72,"h":25.775,"l":25.715,"n":56,"o":25.76,"t":"2026-10-05T18:15:00Z","v":1721,"vw":25.742354},{"c":25.685,"h":25.72,"l":25.64,"n":182,"o":25.715,"t":"2026-10-05T18:30:00Z","v":17912,"vw":25.668228},{"c":25.75,"h":25.75,"l":25.665,"n":66,"o":25.685,"t":"2026-10-05T18:45:00Z","v":3090,"vw":25.694073},{"c":25.81,"h":25.81,"l":25.74,"n":132,"o":25.75,"t":"2026-10-05T19:00:00Z","v":5611,"vw":25.770185},{"c":25.73,"h":25.82,"l":25.73,"n":107,"o":25.8,"t":"2026-10-05T19:15:00Z","v":4095,"vw":25.777286},{"c":25.83,"h":25.83,"l":25.72,"n":249,"o":25.77,"t":"2026-10-05T19:30:00Z","v":10525,"vw":25.756174},{"c":25.935,"h":25.95,"l":25.8,"n":913,"o":25.83,"t":"2026-10-05T19:45:00Z","v":52478,"vw":25.879014},{"c":25.95,"h":25.95,"l":25.95,"n":12,"o":25.95,"t":"2026-10-05T20:00:00Z","v":55348,"vw":25.95},{"c":26.165,"h":26.165,"l":26.07,"n":12,"o":26.07,"t":"2026-10-06T13:30:00Z","v":2931,"vw":26.073288},{"c":25.99,"h":25.99,"l":25.845,"n":38,"o":25.99,"t":"2026-10-06T13:45:00Z","v":706,"vw":25.934444},{"c":25.83,"h":25.99,"l":25.83,"n":89,"o":25.99,"t":"2026-10-06T14:00:00Z","v":5488,"vw":25.897022},{"c":25.84,"h":25.84,"l":25.66,"n":123,"o":25.78,"t":"2026-10-06T14:15:00Z","v":7858,"vw":25.723364},{"c":25.79,"h":25.935,"l":25.79,"n":43,"o":25.87,"t":"2026-10-06T14:30:00Z","v":5465,"vw":25.898291},{"c":26.025,"h":26.025,"l":25.845,"n":55,"o":25.845,"t":"2026-10-06T14:45:00Z","v":2682,"vw":25.94725},{"c":25.99,"h":26.05,"l":25.99,"n":72,"o":26.035,"t":"2026-10-06T15:00:00Z","v":3895,"vw":26.014815},{"c":26.07,"h":26.075,"l":25.995,"n":78,"o":26.02,"t":"2026-10-06T15:15:00Z","v":3404,"vw":26.041608},{"c":25.995,"h":26.05,"l":25.995,"n":43,"o":26.05,"t":"2026-10-06T15:30:00Z","v":1855,"vw":26.034643},{"c":26.07,"h":26.07,"l":25.99,"n":214,"o":25.995,"t":"2026-10-06T15:45:00Z","v":11124,"vw":26.043334},{"c":26.1,"h":26.15,"l":26.08,"n":101,"o":26.08,"t":"2026-10-06T16:00:00Z","v":4651,"vw":26.109516},{"c":26.07,"h":26.11,"l":26.06,"n":88,"o":26.1,"t":"2026-10-06T16:15:00Z","v":3065,"vw":26.079167},{"c":26.0801,"h":26.1,"l":26.06,"n":45,"o":26.065,"t":"2026-10-06T16:30:00Z","v":2278,"vw":26.083215},{"c":26.07,"h":26.1,"l":26.06,"n":94,"o":26.1,"t":"2026-10-06T16:45:00Z","v":3461,"vw":26.080714},{"c":26.1,"h":26.1,"l":26.065,"n":24,"o":26.07,"t":"2026-10-06T17:00:00Z","v":1087,"vw":26.073667},{"c":26.08,"h":26.1,"l":26.04,"n":80,"o":26.1,"t":"2026-10-06T17:15:00Z","v":3161,"vw":26.061466},{"c":25.96,"h":26.08,"l":25.95,"n":116,"o":26.05,"t":"2026-10-06T17:30:00Z","v":7403,"vw":26.016447},{"c":25.9,"h":25.96,"l":25.87,"n":123,"o":25.94,"t":"2026-10-06T17:45:00Z","v":7693,"vw":25.918511},{"c":25.9,"h":25.92,"l":25.895,"n":32,"o":25.895,"t":"2026-10-06T18:00:00Z","v":2166,"vw":25.901842},{"c":25.95,"h":25.95,"l":25.895,"n":73,"o":25.92,"t":"2026-10-06T18:15:00Z","v":2412,"vw":25.917456},{"c":25.92,"h":25.94,"l":25.885,"n":191,"o":25.94,"t":"2026-10-06T18:30:00Z","v":8683,"vw":25.9091},{"c":25.995,"h":26,"l":25.935,"n":145,"o":25.9495,"t":"2026-10-06T18:45:00Z","v":4740,"vw":25.970783},{"c":25.97,"h":26,"l":25.945,"n":150,"o":25.97,"t":"2026-10-06T19:00:00Z","v":5881,"vw":25.974484},{"c":25.955,"h":25.99,"l":25.95,"n":233,"o":25.97,"t":"2026-10-06T19:15:00Z","v":9676,"vw":25.973388},{"c":26.02,"h":26.02,"l":25.94,"n":221,"o":25.955,"t":"2026-10-06T19:30:00Z","v":8794,"vw":25.972204},{"c":26.18,"h":26.18,"l":26,"n":824,"o":26.02,"t":"2026-10-06T19:45:00Z","v":35254,"vw":26.125129},{"c":26.2,"h":26.2,"l":26.2,"n":13,"o":26.2,"t":"2026-10-06T20:00:00Z","v":37106,"vw":26.2},{"c":25.74,"h":26.165,"l":25.74,"n":27,"o":25.88,"t":"2026-10-07T13:30:00Z","v":3101,"vw":25.922269},{"c":25.69,"h":25.9919,"l":25.635,"n":143,"o":25.855,"t":"2026-10-07T13:45:00Z","v":5769,"vw":25.719885},{"c":25.7,"h":25.765,"l":25.625,"n":176,"o":25.655,"t":"2026-10-07T14:00:00Z","v":18607,"vw":25.696405},{"c":25.615,"h":25.71,"l":25.59,"n":78,"o":25.68,"t":"2026-10-07T14:15:00Z","v":8206,"vw":25.620738},{"c":25.37,"h":25.585,"l":25.37,"n":136,"o":25.57,"t":"2026-10-07T14:30:00Z","v":9188,"vw":25.540163},{"c":25.475,"h":25.62,"l":25.3455,"n":166,"o":25.37,"t":"2026-10-07T14:45:00Z","v":18823,"vw":25.472121},{"c":25.48,"h":25.51,"l":25.46,"n":102,"o":25.505,"t":"2026-10-07T15:00:00Z","v":5445,"vw":25.476673},{"c":25.44,"h":25.475,"l":25.39,"n":180,"o":25.475,"t":"2026-10-07T15:15:00Z","v":8920,"vw":25.43806},{"c":25.56,"h":25.62,"l":25.44,"n":183,"o":25.44,"t":"2026-10-07T15:30:00Z","v":27605,"vw":25.571666},{"c":25.67,"h":25.69,"l":25.53,"n":127,"o":25.53,"t":"2026-10-07T15:45:00Z","v":6165,"vw":25.621138},{"c":25.69,"h":25.7,"l":25.64,"n":91,"o":25.685,"t":"2026-10-07T16:00:00Z","v":4410,"vw":25.664432},{"c":25.74,"h":25.76,"l":25.71,"n":118,"o":25.71,"t":"2026-10-07T16:15:00Z","v":4483,"vw":25.739031},{"c":25.72,"h":25.73,"l":25.7,"n":62,"o":25.73,"t":"2026-10-07T16:30:00Z","v":2887,"vw":25.718921},{"c":25.735,"h":25.78,"l":25.72,"n":110,"o":25.72,"t":"2026-10-07T16:45:00Z","v":6638,"vw":25.73924},{"c":25.89,"h":25.94,"l":25.78,"n":175,"o":25.78,"t":"2026-10-07T17:00:00Z","v":9559,"vw":25.884181},{"c":25.82,"h":25.89,"l":25.81,"n":101,"o":25.88,"t":"2026-10-07T17:15:00Z","v":3068,"vw":25.850781},{"c":25.9,"h":25.9,"l":25.81,"n":70,"o":25.82,"t":"2026-10-07T17:30:00Z","v":1899,"vw":25.853322},{"c":25.84,"h":25.92,"l":25.84,"n":39,"o":25.92,"t":"2026-10-07T17:45:00Z","v":2352,"vw":25.89883},{"c":25.86,"h":25.93,"l":25.81,"n":126,"o":25.81,"t":"2026-10-07T18:00:00Z","v":5563,"vw":25.89922},{"c":25.84,"h":25.91,"l":25.84,"n":17,"o":25.91,"t":"2026-10-07T18:15:00Z","v":298,"vw":25.875},{"c":25.92,"h":25.94,"l":25.9,"n":140,"o":25.91,"t":"2026-10-07T18:30:00Z","v":5789,"vw":25.922199},{"c":25.9,"h":25.93,"l":25.9,"n":80,"o":25.92,"t":"2026-10-07T18:45:00Z","v":2163,"vw":25.9095},{"c":25.83,"h":25.92,"l":25.82,"n":200,"o":25.89,"t":"2026-10-07T19:00:00Z","v":7458,"vw":25.86595},{"c":25.88,"h":25.89,"l":25.8,"n":177,"o":25.81,"t":"2026-10-07T19:15:00Z","v":5733,"vw":25.850005},{"c":25.94,"h":25.95,"l":25.84,"n":290,"o":25.85,"t":"2026-10-07T19:30:00Z","v":12143,"vw":25.905647},{"c":26.04,"h":26.04,"l":25.9,"n":1122,"o":25.93,"t":"2026-10-07T19:45:00Z","v":70269,"vw":25.972641},{"c":26.05,"h":26.05,"l":26.04,"n":12,"o":26.04,"t":"2026-10-07T20:00:00Z","v":45828,"vw":26.049509},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-08T12:45:00Z","v":100,"vw":25.61},{"c":25.73,"h":25.9698,"l":25.7,"n":37,"o":25.8,"t":"2026-10-08T13:30:00Z","v":9650,"vw":25.917148},{"c":25.82,"h":26.08,"l":25.78,"n":216,"o":25.99,"t":"2026-10-08T14:00:00Z","v":12650,"vw":25.979224},{"c":25.725,"h":25.8184,"l":25.69,"n":51,"o":25.8184,"t":"2026-10-08T14:15:00Z","v":2363,"vw":25.763749},{"c":25.74,"h":25.745,"l":25.64,"n":183,"o":25.71,"t":"2026-10-08T14:30:00Z","v":7331,"vw":25.698044},{"c":25.675,"h":25.76,"l":25.675,"n":72,"o":25.76,"t":"2026-10-08T14:45:00Z","v":3385,"vw":25.719792},{"c":25.54,"h":25.66,"l":25.5,"n":263,"o":25.64,"t":"2026-10-08T15:00:00Z","v":21596,"vw":25.585695},{"c":25.57,"h":25.58,"l":25.44,"n":224,"o":25.5,"t":"2026-10-08T15:15:00Z","v":18013,"vw":25.518646},{"c":25.6863,"h":25.6863,"l":25.565,"n":121,"o":25.565,"t":"2026-10-08T15:30:00Z","v":8520,"vw":25.590408},{"c":25.78,"h":25.78,"l":25.69,"n":135,"o":25.69,"t":"2026-10-08T15:45:00Z","v":5658,"vw":25.722326},{"c":25.785,"h":25.87,"l":25.75,"n":232,"o":25.79,"t":"2026-10-08T16:00:00Z","v":11627,"vw":25.799819},{"c":25.79,"h":26.04,"l":25.785,"n":280,"o":25.85,"t":"2026-10-08T16:15:00Z","v":16119,"vw":25.918558},{"c":25.84,"h":25.89,"l":25.79,"n":138,"o":25.79,"t":"2026-10-08T16:30:00Z","v":6626,"vw":25.836118},{"c":25.89,"h":25.97,"l":25.81,"n":232,"o":25.845,"t":"2026-10-08T16:45:00Z","v":11828,"vw":25.863555},{"c":25.9,"h":25.93,"l":25.78,"n":224,"o":25.895,"t":"2026-10-08T17:00:00Z","v":10934,"vw":25.865856},{"c":25.835,"h":25.96,"l":25.835,"n":147,"o":25.905,"t":"2026-10-08T17:15:00Z","v":7297,"vw":25.9159},{"c":26.02,"h":26.05,"l":25.82,"n":262,"o":25.865,"t":"2026-10-08T17:30:00Z","v":20931,"vw":25.913805},{"c":26.0399,"h":26.05,"l":25.945,"n":85,"o":26.05,"t":"2026-10-08T17:45:00Z","v":5771,"vw":26.003653},{"c":25.995,"h":25.995,"l":25.96,"n":99,"o":25.98,"t":"2026-10-08T18:00:00Z","v":2600,"vw":25.98037},{"c":25.975,"h":26.01,"l":25.94,"n":160,"o":25.99,"t":"2026-10-08T18:15:00Z","v":6301,"vw":25.980152},{"c":25.95,"h":25.965,"l":25.92,"n":126,"o":25.965,"t":"2026-10-08T18:30:00Z","v":5021,"vw":25.942197},{"c":26.0407,"h":26.07,"l":25.955,"n":247,"o":25.97,"t":"2026-10-08T18:45:00Z","v":9835,"vw":26.014217},{"c":26.08,"h":26.15,"l":26.08,"n":227,"o":26.09,"t":"2026-10-08T19:00:00Z","v":8468,"vw":26.112115},{"c":26.17,"h":26.19,"l":26.075,"n":262,"o":26.08,"t":"2026-10-08T19:15:00Z","v":10038,"vw":26.141179},{"c":26.16,"h":26.21,"l":26.14,"n":415,"o":26.16,"t":"2026-10-08T19:30:00Z","v":13207,"vw":26.177705},{"c":26.24,"h":26.275,"l":26.165,"n":1113,"o":26.17,"t":"2026-10-08T19:45:00Z","v":43213,"vw":26.231317},{"c":26.24,"h":26.24,"l":26.24,"n":12,"o":26.24,"t":"2026-10-08T20:00:00Z","v":46070,"vw":26.24},{"c":26.24,"h":26.47,"l":25.98,"n":39,"o":25.98,"t":"2026-10-09T13:30:00Z","v":2943,"vw":26.192522},{"c":26.325,"h":26.325,"l":26.26,"n":73,"o":26.315,"t":"2026-10-09T13:45:00Z","v":4910,"vw":26.30223},{"c":26.17,"h":26.35,"l":26.14,"n":41,"o":26.35,"t":"2026-10-09T14:00:00Z","v":1964,"vw":26.230416},{"c":26.05,"h":26.18,"l":26.05,"n":122,"o":26.14,"t":"2026-10-09T14:15:00Z","v":5781,"vw":26.122141},{"c":25.98,"h":26.005,"l":25.925,"n":90,"o":26.005,"t":"2026-10-09T14:30:00Z","v":6570,"vw":25.978806},{"c":26.0901,"h":26.12,"l":26.03,"n":141,"o":26.03,"t":"2026-10-09T14:45:00Z","v":7589,"vw":26.0676},{"c":26.36,"h":26.428,"l":26.14,"n":259,"o":26.14,"t":"2026-10-09T15:00:00Z","v":21187,"vw":26.286068},{"c":26.47,"h":26.47,"l":26.385,"n":120,"o":26.4,"t":"2026-10-09T15:15:00Z","v":7064,"vw":26.411714},{"c":26.46,"h":26.48,"l":26.45,"n":66,"o":26.48,"t":"2026-10-09T15:30:00Z","v":2341,"vw":26.467719},{"c":26.46,"h":26.46,"l":26.435,"n":49,"o":26.44,"t":"2026-10-09T15:45:00Z","v":1412,"vw":26.446919},{"c":26.47,"h":26.48,"l":26.42,"n":106,"o":26.42,"t":"2026-10-09T16:00:00Z","v":5203,"vw":26.464411},{"c":26.47,"h":26.48,"l":26.43,"n":165,"o":26.46,"t":"2026-10-09T16:15:00Z","v":11948,"vw":26.46438},{"c":26.51,"h":26.51,"l":26.43,"n":114,"o":26.465,"t":"2026-10-09T16:30:00Z","v":6141,"vw":26.461208},{"c":26.58,"h":26.585,"l":26.48,"n":182,"o":26.49,"t":"2026-10-09T16:45:00Z","v":13063,"vw":26.523961},{"c":26.55,"h":26.59,"l":26.55,"n":92,"o":26.555,"t":"2026-10-09T17:00:00Z","v":3103,"vw":26.574715},{"c":26.61,"h":26.61,"l":26.545,"n":117,"o":26.545,"t":"2026-10-09T17:15:00Z","v":5982,"vw":26.590552},{"c":26.615,"h":26.615,"l":26.59,"n":106,"o":26.61,"t":"2026-10-09T17:30:00Z","v":4541,"vw":26.604643},{"c":26.67,"h":26.68,"l":26.61,"n":137,"o":26.615,"t":"2026-10-09T17:45:00Z","v":4922,"vw":26.640081},{"c":26.68,"h":26.72,"l":26.65,"n":126,"o":26.665,"t":"2026-10-09T18:00:00Z","v":4345,"vw":26.693333},{"c":26.72,"h":26.74,"l":26.695,"n":97,"o":26.7,"t":"2026-10-09T18:15:00Z","v":4714,"vw":26.707096},{"c":26.77,"h":26.8,"l":26.73,"n":157,"o":26.73,"t":"2026-10-09T18:30:00Z","v":7504,"vw":26.769128},{"c":26.74,"h":26.78,"l":26.72,"n":294,"o":26.78,"t":"2026-10-09T18:45:00Z","v":11331,"vw":26.74457},{"c":26.75,"h":26.76,"l":26.72,"n":133,"o":26.74,"t":"2026-10-09T19:00:00Z","v":6188,"vw":26.744449},{"c":26.71,"h":26.74,"l":26.66,"n":196,"o":26.74,"t":"2026-10-09T19:15:00Z","v":7811,"vw":26.699234},{"c":26.75,"h":26.76,"l":26.71,"n":256,"o":26.72,"t":"2026-10-09T19:30:00Z","v":11349,"vw":26.740824},{"c":26.67,"h":26.79,"l":26.62,"n":955,"o":26.75,"t":"2026-10-09T19:45:00Z","v":52489,"vw":26.688909},{"c":26.67,"h":26.67,"l":26.67,"n":6,"o":26.67,"t":"2026-10-09T20:00:00Z","v":40939,"vw":26.67},{"c":26.35,"h":26.525,"l":26.31,"n":30,"o":26.31,"t":"2026-10-12T13:30:00Z","v":2315,"vw":26.440091},{"c":26.275,"h":26.32,"l":26.17,"n":44,"o":26.29,"t":"2026-10-12T13:45:00Z","v":3746,"vw":26.233493},{"c":26.56,"h":26.56,"l":26.22,"n":91,"o":26.25,"t":"2026-10-12T14:00:00Z","v":4339,"vw":26.369992},{"c":26.9,"h":26.9,"l":26.558,"n":118,"o":26.558,"t":"2026-10-12T14:15:00Z","v":9113,"vw":26.84001},{"c":27.015,"h":27.04,"l":26.86,"n":84,"o":26.87,"t":"2026-10-12T14:30:00Z","v":7221,"vw":26.932526},{"c":27.01,"h":27.01,"l":26.945,"n":72,"o":27.01,"t":"2026-10-12T14:45:00Z","v":1910,"vw":26.985},{"c":26.755,"h":26.995,"l":26.755,"n":55,"o":26.995,"t":"2026-10-12T15:00:00Z","v":4990,"vw":26.940853},{"c":26.77,"h":26.81,"l":26.7458,"n":87,"o":26.755,"t":"2026-10-12T15:15:00Z","v":5676,"vw":26.761268},{"c":26.985,"h":26.985,"l":26.81,"n":145,"o":26.81,"t":"2026-10-12T15:30:00Z","v":9802,"vw":26.886914},{"c":26.89,"h":26.95,"l":26.8601,"n":109,"o":26.95,"t":"2026-10-12T15:45:00Z","v":3253,"vw":26.919706},{"c":26.86,"h":26.9,"l":26.83,"n":91,"o":26.885,"t":"2026-10-12T16:00:00Z","v":4004,"vw":26.861101},{"c":26.84,"h":26.8783,"l":26.83,"n":33,"o":26.86,"t":"2026-10-12T16:15:00Z","v":4996,"vw":26.856841},{"c":26.79,"h":26.85,"l":26.79,"n":148,"o":26.85,"t":"2026-10-12T16:30:00Z","v":6007,"vw":26.811751},{"c":26.84,"h":26.84,"l":26.79,"n":75,"o":26.79,"t":"2026-10-12T16:45:00Z","v":1782,"vw":26.8075},{"c":26.79,"h":26.85,"l":26.79,"n":58,"o":26.85,"t":"2026-10-12T17:00:00Z","v":1941,"vw":26.827705},{"c":26.72,"h":26.85,"l":26.72,"n":202,"o":26.82,"t":"2026-10-12T17:15:00Z","v":13688,"vw":26.785384},{"c":26.74,"h":26.77,"l":26.665,"n":110,"o":26.6927,"t":"2026-10-12T17:30:00Z","v":4542,"vw":26.709527},{"c":26.7,"h":26.77,"l":26.7,"n":74,"o":26.74,"t":"2026-10-12T17:45:00Z","v":1979,"vw":26.739545},{"c":26.73,"h":26.75,"l":26.72,"n":89,"o":26.75,"t":"2026-10-12T18:00:00Z","v":2075,"vw":26.735475},{"c":26.735,"h":26.74,"l":26.68,"n":137,"o":26.68,"t":"2026-10-12T18:15:00Z","v":4086,"vw":26.721362},{"c":26.705,"h":26.73,"l":26.68,"n":170,"o":26.7,"t":"2026-10-12T18:30:00Z","v":5325,"vw":26.701855},{"c":26.8,"h":26.82,"l":26.705,"n":194,"o":26.705,"t":"2026-10-12T18:45:00Z","v":6684,"vw":26.781804},{"c":26.82,"h":26.85,"l":26.8,"n":188,"o":26.81,"t":"2026-10-12T19:00:00Z","v":5596,"vw":26.830017},{"c":26.83,"h":26.83,"l":26.8,"n":151,"o":26.805,"t":"2026-10-12T19:15:00Z","v":5386,"vw":26.81006},{"c":26.795,"h":26.8,"l":26.76,"n":277,"o":26.8,"t":"2026-10-12T19:30:00Z","v":7104,"vw":26.780992},{"c":26.92,"h":26.92,"l":26.745,"n":1085,"o":26.795,"t":"2026-10-12T19:45:00Z","v":48090,"vw":26.846619},{"c":26.9,"h":26.9,"l":26.9,"n":9,"o":26.9,"t":"2026-10-12T20:00:00Z","v":34014,"vw":26.9},{"c":27.14,"h":27.14,"l":27.13,"n":6,"o":27.13,"t":"2026-10-13T13:30:00Z","v":1514,"vw":27.130677},{"c":26.84,"h":27.175,"l":26.82,"n":117,"o":27.175,"t":"2026-10-13T13:45:00Z","v":5594,"vw":26.938147},{"c":26.78,"h":26.835,"l":26.725,"n":37,"o":26.83,"t":"2026-10-13T14:00:00Z","v":2202,"vw":26.79853},{"c":26.95,"h":27.01,"l":26.87,"n":90,"o":26.88,"t":"2026-10-13T14:15:00Z","v":6280,"vw":26.93425},{"c":26.905,"h":27.01,"l":26.88,"n":40,"o":26.88,"t":"2026-10-13T14:30:00Z","v":1668,"vw":26.939773},{"c":26.915,"h":26.915,"l":26.7705,"n":64,"o":26.87,"t":"2026-10-13T14:45:00Z","v":3256,"vw":26.866762},{"c":26.945,"h":26.95,"l":26.88,"n":25,"o":26.88,"t":"2026-10-13T15:00:00Z","v":1428,"vw":26.92625},{"c":26.915,"h":26.95,"l":26.86,"n":89,"o":26.91,"t":"2026-10-13T15:15:00Z","v":4502,"vw":26.906024},{"c":26.87,"h":26.87,"l":26.81,"n":82,"o":26.87,"t":"2026-10-13T15:30:00Z","v":3673,"vw":26.85196},{"c":26.85,"h":26.89,"l":26.82,"n":65,"o":26.88,"t":"2026-10-13T15:45:00Z","v":3845,"vw":26.85854},{"c":26.89,"h":26.895,"l":26.83,"n":58,"o":26.855,"t":"2026-10-13T16:00:00Z","v":2799,"vw":26.874239},{"c":26.815,"h":26.94,"l":26.815,"n":90,"o":26.93,"t":"2026-10-13T16:15:00Z","v":4393,"vw":26.904128},{"c":26.76,"h":26.865,"l":26.76,"n":90,"o":26.84,"t":"2026-10-13T16:30:00Z","v":4550,"vw":26.808239},{"c":26.815,"h":26.88,"l":26.765,"n":135,"o":26.77,"t":"2026-10-13T16:45:00Z","v":6059,"vw":26.831215},{"c":26.84,"h":26.95,"l":26.78,"n":77,"o":26.78,"t":"2026-10-13T17:00:00Z","v":4162,"vw":26.854395},{"c":26.86,"h":26.86,"l":26.8,"n":47,"o":26.83,"t":"2026-10-13T17:15:00Z","v":6497,"vw":26.827876},{"c":26.86,"h":26.86,"l":26.805,"n":33,"o":26.805,"t":"2026-10-13T17:30:00Z","v":852,"vw":26.831667},{"c":26.7,"h":26.86,"l":26.7,"n":85,"o":26.805,"t":"2026-10-13T17:45:00Z","v":3900,"vw":26.759626},{"c":26.725,"h":26.82,"l":26.725,"n":155,"o":26.735,"t":"2026-10-13T18:00:00Z","v":8041,"vw":26.772132},{"c":26.705,"h":26.7599,"l":26.645,"n":178,"o":26.7599,"t":"2026-10-13T18:15:00Z","v":8700,"vw":26.709587},{"c":26.66,"h":26.705,"l":26.6,"n":118,"o":26.69,"t":"2026-10-13T18:30:00Z","v":3610,"vw":26.652982},{"c":26.855,"h":26.9,"l":26.645,"n":197,"o":26.645,"t":"2026-10-13T18:45:00Z","v":10308,"vw":26.795948},{"c":26.75,"h":26.87,"l":26.74,"n":128,"o":26.845,"t":"2026-10-13T19:00:00Z","v":7380,"vw":26.81079},{"c":26.86,"h":26.95,"l":26.76,"n":287,"o":26.76,"t":"2026-10-13T19:15:00Z","v":12678,"vw":26.850994},{"c":26.8,"h":26.87,"l":26.745,"n":385,"o":26.79,"t":"2026-10-13T19:30:00Z","v":16994,"vw":26.792877},{"c":26.72,"h":26.8,"l":26.64,"n":993,"o":26.78,"t":"2026-10-13T19:45:00Z","v":58646,"vw":26.723329},{"c":26.71,"h":26.71,"l":26.71,"n":12,"o":26.71,"t":"2026-10-13T20:00:00Z","v":59938,"vw":26.71},{"c":26.35,"h":26.35,"l":26.0323,"n":18,"o":26.29,"t":"2026-10-14T13:30:00Z","v":1922,"vw":26.259255},{"c":26.16,"h":26.35,"l":26.07,"n":33,"o":26.35,"t":"2026-10-14T13:45:00Z","v":842,"vw":26.215714},{"c":26.335,"h":26.35,"l":26.08,"n":45,"o":26.16,"t":"2026-10-14T14:00:00Z","v":2263,"vw":26.23136},{"c":26.25,"h":26.28,"l":26.04,"n":48,"o":26.15,"t":"2026-10-14T14:15:00Z","v":2281,"vw":26.20811},{"c":26.435,"h":26.465,"l":26.24,"n":188,"o":26.24,"t":"2026-10-14T14:30:00Z","v":7943,"vw":26.385768},{"c":26.195,"h":26.4,"l":26.195,"n":92,"o":26.39,"t":"2026-10-14T14:45:00Z","v":4693,"vw":26.304094},{"c":26.1,"h":26.195,"l":26.06,"n":159,"o":26.17,"t":"2026-10-14T15:00:00Z","v":6319,"vw":26.148708},{"c":26.045,"h":26.13,"l":26.045,"n":59,"o":26.13,"t":"2026-10-14T15:15:00Z","v":2134,"vw":26.094375},{"c":25.96,"h":26.045,"l":25.94,"n":104,"o":26.045,"t":"2026-10-14T15:30:00Z","v":3005,"vw":25.986729},{"c":25.98,"h":26.05,"l":25.96,"n":134,"o":25.965,"t":"2026-10-14T15:45:00Z","v":5038,"vw":26.010232},{"c":26.06,"h":26.06,"l":25.955,"n":111,"o":25.96,"t":"2026-10-14T16:00:00Z","v":5075,"vw":26.019789},{"c":26.095,"h":26.095,"l":26,"n":88,"o":26.03,"t":"2026-10-14T16:15:00Z","v":3190,"vw":26.050011},{"c":26.04,"h":26.0657,"l":26,"n":105,"o":26.065,"t":"2026-10-14T16:30:00Z","v":5485,"vw":26.037915},{"c":26.01,"h":26.17,"l":26.01,"n":114,"o":26.05,"t":"2026-10-14T16:45:00Z","v":6743,"vw":26.106606},{"c":26,"h":26.07,"l":26,"n":51,"o":26.04,"t":"2026-10-14T17:00:00Z","v":2069,"vw":26.037013},{"c":26.13,"h":26.16,"l":26.045,"n":77,"o":26.045,"t":"2026-10-14T17:15:00Z","v":3027,"vw":26.122234},{"c":26.14,"h":26.15,"l":26.09,"n":85,"o":26.15,"t":"2026-10-14T17:30:00Z","v":2987,"vw":26.124077},{"c":26.08,"h":26.12,"l":26.05,"n":105,"o":26.1,"t":"2026-10-14T17:45:00Z","v":4683,"vw":26.092785},{"c":26.14,"h":26.14,"l":26.03,"n":168,"o":26.055,"t":"2026-10-14T18:00:00Z","v":8040,"vw":26.081501},{"c":26.145,"h":26.17,"l":26.01,"n":258,"o":26.11,"t":"2026-10-14T18:15:00Z","v":17404,"vw":26.078943},{"c":26.075,"h":26.11,"l":26.05,"n":64,"o":26.1,"t":"2026-10-14T18:30:00Z","v":2763,"vw":26.095415},{"c":26.16,"h":26.195,"l":26.05,"n":134,"o":26.1,"t":"2026-10-14T18:45:00Z","v":6668,"vw":26.131485},{"c":26.1985,"h":26.1985,"l":26.1,"n":226,"o":26.16,"t":"2026-10-14T19:00:00Z","v":11381,"vw":26.148716},{"c":26.23,"h":26.26,"l":26.1497,"n":80,"o":26.175,"t":"2026-10-14T19:15:00Z","v":3417,"vw":26.193214},{"c":26.26,"h":26.27,"l":26.19,"n":302,"o":26.23,"t":"2026-10-14T19:30:00Z","v":14334,"vw":26.225811},{"c":26.21,"h":26.28,"l":26.125,"n":759,"o":26.28,"t":"2026-10-14T19:45:00Z","v":40627,"vw":26.17919},{"c":26.22,"h":26.22,"l":26.22,"n":11,"o":26.22,"t":"2026-10-14T20:00:00Z","v":51203,"vw":26.22},{"c":26.3,"h":26.44,"l":26.22,"n":47,"o":26.44,"t":"2026-10-15T13:30:00Z","v":3751,"vw":26.359921},{"c":26.11,"h":26.32,"l":26.09,"n":120,"o":26.295,"t":"2026-10-15T13:45:00Z","v":7968,"vw":26.224891},{"c":26.23,"h":26.38,"l":26.22,"n":230,"o":26.225,"t":"2026-10-15T14:00:00Z","v":10322,"vw":26.297274},{"c":26.24,"h":26.24,"l":26.18,"n":36,"o":26.24,"t":"2026-10-15T14:15:00Z","v":927,"vw":26.213814},{"c":26.37,"h":26.43,"l":26.24,"n":200,"o":26.3,"t":"2026-10-15T14:30:00Z","v":10484,"vw":26.310879},{"c":26.42,"h":26.42,"l":26.33,"n":95,"o":26.33,"t":"2026-10-15T14:45:00Z","v":2689,"vw":26.367774},{"c":26.55,"h":26.55,"l":26.43,"n":136,"o":26.43,"t":"2026-10-15T15:00:00Z","v":5357,"vw":26.503508},{"c":26.44,"h":26.54,"l":26.44,"n":34,"o":26.54,"t":"2026-10-15T15:15:00Z","v":918,"vw":26.5},{"c":26.42,"h":26.465,"l":26.41,"n":48,"o":26.41,"t":"2026-10-15T15:30:00Z","v":1522,"vw":26.437695},{"c":26.4,"h":26.448544,"l":26.37,"n":24,"o":26.448544,"t":"2026-10-15T15:45:00Z","v":1289,"vw":26.409992},{"c":26.2,"h":26.395,"l":26.2,"n":63,"o":26.395,"t":"2026-10-15T16:00:00Z","v":5381,"vw":26.31045},{"c":26.295,"h":26.295,"l":26.19,"n":127,"o":26.24,"t":"2026-10-15T16:15:00Z","v":7877,"vw":26.259362},{"c":26.38,"h":26.38,"l":26.29,"n":135,"o":26.29,"t":"2026-10-15T16:30:00Z","v":5037,"vw":26.342915},{"c":26.33,"h":26.38,"l":26.32,"n":106,"o":26.375,"t":"2026-10-15T16:45:00Z","v":5706,"vw":26.343954},{"c":26.26,"h":26.32,"l":26.25,"n":144,"o":26.32,"t":"2026-10-15T17:00:00Z","v":8838,"vw":26.282736},{"c":26.27,"h":26.3156,"l":26.26,"n":89,"o":26.27,"t":"2026-10-15T17:15:00Z","v":3480,"vw":26.287385},{"c":26.39,"h":26.39,"l":26.27,"n":83,"o":26.305,"t":"2026-10-15T17:30:00Z","v":3442,"vw":26.344048},{"c":26.495,"h":26.495,"l":26.37,"n":247,"o":26.385,"t":"2026-10-15T17:45:00Z","v":18910,"vw":26.426231},{"c":26.395,"h":26.49,"l":26.395,"n":62,"o":26.4882,"t":"2026-10-15T18:00:00Z","v":4307,"vw":26.465399},{"c":26.465,"h":26.47,"l":26.395,"n":170,"o":26.415,"t":"2026-10-15T18:15:00Z","v":5105,"vw":26.443024},{"c":26.445,"h":26.4691,"l":26.4232,"n":83,"o":26.45,"t":"2026-10-15T18:30:00Z","v":5289,"vw":26.440911},{"c":26.48,"h":26.51,"l":26.41,"n":132,"o":26.42,"t":"2026-10-15T18:45:00Z","v":8248,"vw":26.464168},{"c":26.65,"h":26.65,"l":26.48,"n":129,"o":26.48,"t":"2026-10-15T19:00:00Z","v":6991,"vw":26.557758},{"c":26.63,"h":26.72,"l":26.62,"n":149,"o":26.62,"t":"2026-10-15T19:15:00Z","v":5428,"vw":26.666716},{"c":26.72,"h":26.72,"l":26.64,"n":297,"o":26.65,"t":"2026-10-15T19:30:00Z","v":12561,"vw":26.678839},{"c":26.78,"h":26.815,"l":26.7,"n":943,"o":26.725,"t":"2026-10-15T19:45:00Z","v":59909,"vw":26.770591},{"c":26.77,"h":26.77,"l":26.77,"n":4,"o":26.77,"t":"2026-10-15T20:00:00Z","v":62836,"vw":26.77},{"c":27.295,"h":27.295,"l":26.975,"n":53,"o":26.98,"t":"2026-10-16T13:30:00Z","v":12006,"vw":27.024906},{"c":27.185,"h":27.29,"l":27.08,"n":49,"o":27.29,"t":"2026-10-16T13:45:00Z","v":2997,"vw":27.185835},{"c":27.135,"h":27.185,"l":27.02,"n":33,"o":27.185,"t":"2026-10-16T14:00:00Z","v":1776,"vw":27.094351},{"c":27.22,"h":27.22,"l":27.135,"n":18,"o":27.135,"t":"2026-10-16T14:15:00Z","v":511,"vw":27.1775},{"c":27.15,"h":27.16,"l":27.15,"n":10,"o":27.16,"t":"2026-10-16T14:45:00Z","v":353,"vw":27.156667},{"c":27.13,"h":27.14,"l":27.13,"n":32,"o":27.14,"t":"2026-10-16T15:00:00Z","v":938,"vw":27.136429},{"c":26.97,"h":27.13,"l":26.97,"n":49,"o":27.13,"t":"2026-10-16T15:15:00Z","v":1812,"vw":27.0328},{"c":26.99,"h":27.1,"l":26.97,"n":58,"o":26.99,"t":"2026-10-16T15:30:00Z","v":2506,"vw":27.02352},{"c":26.82,"h":26.93,"l":26.81,"n":85,"o":26.93,"t":"2026-10-16T15:45:00Z","v":2660,"vw":26.877218},{"c":26.925,"h":26.925,"l":26.79,"n":133,"o":26.79,"t":"2026-10-16T16:00:00Z","v":7749,"vw":26.854931},{"c":26.875,"h":26.92,"l":26.83,"n":36,"o":26.92,"t":"2026-10-16T16:15:00Z","v":2438,"vw":26.865263},{"c":26.7753,"h":26.82,"l":26.7753,"n":52,"o":26.82,"t":"2026-10-16T16:30:00Z","v":2279,"vw":26.79309},{"c":26.74,"h":26.805,"l":26.71,"n":114,"o":26.77,"t":"2026-10-16T16:45:00Z","v":3888,"vw":26.76922},{"c":26.67,"h":26.745,"l":26.65,"n":59,"o":26.745,"t":"2026-10-16T17:00:00Z","v":2425,"vw":26.705333},{"c":26.6625,"h":26.6625,"l":26.59,"n":70,"o":26.64,"t":"2026-10-16T17:15:00Z","v":3266,"vw":26.62925},{"c":26.75,"h":26.83,"l":26.675,"n":98,"o":26.68,"t":"2026-10-16T17:30:00Z","v":5438,"vw":26.756532},{"c":26.67,"h":26.695,"l":26.67,"n":3,"o":26.695,"t":"2026-10-16T17:45:00Z","v":406,"vw":26.67625},{"c":26.6,"h":26.66,"l":26.58,"n":74,"o":26.66,"t":"2026-10-16T18:00:00Z","v":2657,"vw":26.604879},{"c":26.49,"h":26.56,"l":26.435,"n":189,"o":26.56,"t":"2026-10-16T18:15:00Z","v":9295,"vw":26.523907},{"c":26.47,"h":26.5493,"l":26.47,"n":149,"o":26.525,"t":"2026-10-16T18:30:00Z","v":5418,"vw":26.512079},{"c":26.51,"h":26.53,"l":26.46,"n":162,"o":26.485,"t":"2026-10-16T18:45:00Z","v":6476,"vw":26.501886},{"c":26.58,"h":26.58,"l":26.5,"n":198,"o":26.55,"t":"2026-10-16T19:00:00Z","v":6156,"vw":26.537278},{"c":26.6,"h":26.62,"l":26.56,"n":231,"o":26.585,"t":"2026-10-16T19:15:00Z","v":8644,"vw":26.583273},{"c":26.46,"h":26.56,"l":26.46,"n":293,"o":26.56,"t":"2026-10-16T19:30:00Z","v":12715,"vw":26.499965},{"c":26.53,"h":26.63,"l":26.44,"n":959,"o":26.44,"t":"2026-10-16T19:45:00Z","v":42210,"vw":26.567634},{"c":26.52,"h":26.52,"l":26.52,"n":8,"o":26.52,"t":"2026-10-16T20:00:00Z","v":43889,"vw":26.52},{"c":26.37,"h":26.725,"l":26.37,"n":34,"o":26.62,"t":"2026-10-19T13:30:00Z","v":1854,"vw":26.563953},{"c":26.41,"h":26.48,"l":26.392,"n":7,"o":26.48,"t":"2026-10-19T13:45:00Z","v":519,"vw":26.432},{"c":26.445,"h":26.445,"l":26.445,"n":2,"o":26.445,"t":"2026-10-19T14:00:00Z","v":311,"vw":26.445},{"c":26.345,"h":26.37,"l":26.345,"n":33,"o":26.37,"t":"2026-10-19T14:15:00Z","v":1775,"vw":26.350495},{"c":26.35,"h":26.35,"l":26.29,"n":15,"o":26.34,"t":"2026-10-19T14:30:00Z","v":881,"vw":26.33375},{"c":26.315,"h":26.315,"l":26.315,"n":5,"o":26.315,"t":"2026-10-19T15:00:00Z","v":224,"vw":26.315},{"c":26.403,"h":26.45,"l":26.335,"n":56,"o":26.335,"t":"2026-10-19T15:15:00Z","v":3090,"vw":26.438207},{"c":26.445,"h":26.445,"l":26.445,"n":3,"o":26.445,"t":"2026-10-19T15:30:00Z","v":333,"vw":26.445},{"c":26.34,"h":26.44,"l":26.34,"n":61,"o":26.44,"t":"2026-10-19T15:45:00Z","v":2538,"vw":26.407129},{"c":26.295,"h":26.35,"l":26.285,"n":25,"o":26.34,"t":"2026-10-19T16:00:00Z","v":1230,"vw":26.301667},{"c":26.34,"h":26.34,"l":26.29,"n":77,"o":26.33,"t":"2026-10-19T16:15:00Z","v":4735,"vw":26.319371},{"c":26.235,"h":26.3,"l":26.19,"n":37,"o":26.3,"t":"2026-10-19T16:30:00Z","v":3342,"vw":26.232396},{"c":26.24,"h":26.24,"l":26.23,"n":26,"o":26.235,"t":"2026-10-19T16:45:00Z","v":1156,"vw":26.234762},{"c":26.195,"h":26.235,"l":26.165,"n":55,"o":26.22,"t":"2026-10-19T17:00:00Z","v":1994,"vw":26.203051},{"c":26.21,"h":26.23,"l":26.18,"n":67,"o":26.23,"t":"2026-10-19T17:15:00Z","v":2931,"vw":26.216},{"c":26.19,"h":26.22,"l":26.15,"n":97,"o":26.2,"t":"2026-10-19T17:30:00Z","v":3312,"vw":26.18196},{"c":26.19,"h":26.195,"l":26.19,"n":45,"o":26.195,"t":"2026-10-19T17:45:00Z","v":1802,"vw":26.192273},{"c":26.15,"h":26.19,"l":26.115,"n":45,"o":26.19,"t":"2026-10-19T18:00:00Z","v":1927,"vw":26.159546},{"c":26.1925,"h":26.21,"l":26.135,"n":94,"o":26.135,"t":"2026-10-19T18:15:00Z","v":4634,"vw":26.187449},{"c":26.17,"h":26.205,"l":26.17,"n":67,"o":26.205,"t":"2026-10-19T18:30:00Z","v":5049,"vw":26.181604},{"c":26.255,"h":26.285,"l":26.14,"n":205,"o":26.17,"t":"2026-10-19T18:45:00Z","v":10427,"vw":26.223775},{"c":26.225,"h":26.23,"l":26.225,"n":38,"o":26.23,"t":"2026-10-19T19:00:00Z","v":2071,"vw":26.228785},{"c":26.285,"h":26.285,"l":26.225,"n":162,"o":26.225,"t":"2026-10-19T19:15:00Z","v":6456,"vw":26.253149},{"c":26.225,"h":26.285,"l":26.22,"n":348,"o":26.285,"t":"2026-10-19T19:30:00Z","v":21775,"vw":26.256057},{"c":26.09,"h":26.215,"l":25.96,"n":1000,"o":26.215,"t":"2026-10-19T19:45:00Z","v":58355,"vw":26.019278},{"c":26.08,"h":26.08,"l":26.08,"n":11,"o":26.08,"t":"2026-10-19T20:00:00Z","v":62710,"vw":26.08},{"c":26.28,"h":26.39,"l":26.09,"n":76,"o":26.09,"t":"2026-10-20T13:30:00Z","v":5593,"vw":26.219615},{"c":26.68,"h":26.68,"l":26.385,"n":92,"o":26.56,"t":"2026-10-20T13:45:00Z","v":6940,"vw":26.564791},{"c":26.48,"h":26.775,"l":26.48,"n":42,"o":26.775,"t":"2026-10-20T14:00:00Z","v":2128,"vw":26.610313},{"c":26.79,"h":26.81,"l":26.55,"n":166,"o":26.55,"t":"2026-10-20T14:15:00Z","v":7536,"vw":26.714908},{"c":26.76,"h":26.88,"l":26.74,"n":107,"o":26.81,"t":"2026-10-20T14:30:00Z","v":5155,"vw":26.811496},{"c":26.805,"h":26.815,"l":26.72,"n":112,"o":26.74,"t":"2026-10-20T14:45:00Z","v":2717,"vw":26.78471},{"c":26.665,"h":26.81,"l":26.665,"n":46,"o":26.81,"t":"2026-10-20T15:00:00Z","v":2441,"vw":26.723611},{"c":26.73,"h":26.76,"l":26.685,"n":112,"o":26.72,"t":"2026-10-20T15:15:00Z","v":3684,"vw":26.738591},{"c":26.745,"h":26.745,"l":26.635,"n":130,"o":26.67,"t":"2026-10-20T15:30:00Z","v":2943,"vw":26.692636},{"c":26.72,"h":26.74,"l":26.69,"n":41,"o":26.69,"t":"2026-10-20T15:45:00Z","v":2217,"vw":26.69925},{"c":26.59,"h":26.69,"l":26.59,"n":60,"o":26.68,"t":"2026-10-20T16:00:00Z","v":2019,"vw":26.647263},{"c":26.6,"h":26.61,"l":26.555,"n":70,"o":26.61,"t":"2026-10-20T16:15:00Z","v":1988,"vw":26.577726},{"c":26.65,"h":26.67,"l":26.56,"n":76,"o":26.56,"t":"2026-10-20T16:30:00Z","v":3203,"vw":26.611891},{"c":26.58,"h":26.6759,"l":26.58,"n":88,"o":26.6759,"t":"2026-10-20T16:45:00Z","v":2389,"vw":26.624706},{"c":26.605,"h":26.605,"l":26.5879,"n":51,"o":26.605,"t":"2026-10-20T17:00:00Z","v":3109,"vw":26.602305},{"c":26.68,"h":26.71,"l":26.625,"n":98,"o":26.65,"t":"2026-10-20T17:15:00Z","v":7908,"vw":26.69814},{"c":26.715,"h":26.715,"l":26.68,"n":35,"o":26.68,"t":"2026-10-20T17:30:00Z","v":684,"vw":26.695066},{"c":26.67,"h":26.7175,"l":26.66,"n":112,"o":26.69,"t":"2026-10-20T17:45:00Z","v":5955,"vw":26.687816},{"c":26.74,"h":26.74,"l":26.64,"n":124,"o":26.67,"t":"2026-10-20T18:00:00Z","v":3931,"vw":26.695869},{"c":26.71,"h":26.76,"l":26.71,"n":36,"o":26.76,"t":"2026-10-20T18:15:00Z","v":984,"vw":26.726667},{"c":26.7,"h":26.74,"l":26.68,"n":43,"o":26.735,"t":"2026-10-20T18:30:00Z","v":1715,"vw":26.711846},{"c":26.73,"h":26.7425,"l":26.7,"n":104,"o":26.72,"t":"2026-10-20T18:45:00Z","v":3627,"vw":26.722752},{"c":26.74,"h":26.78,"l":26.74,"n":64,"o":26.74,"t":"2026-10-20T19:00:00Z","v":2813,"vw":26.744293},{"c":26.825,"h":26.83,"l":26.74,"n":171,"o":26.74,"t":"2026-10-20T19:15:00Z","v":5003,"vw":26.779131},{"c":26.78,"h":26.82,"l":26.75,"n":98,"o":26.79,"t":"2026-10-20T19:30:00Z","v":3628,"vw":26.782012},{"c":26.76,"h":26.79,"l":26.69,"n":989,"o":26.78,"t":"2026-10-20T19:45:00Z","v":45323,"vw":26.743486},{"c":26.72,"h":26.72,"l":26.72,"n":9,"o":26.72,"t":"2026-10-20T20:00:00Z","v":49548,"vw":26.72},{"c":26.8,"h":26.97,"l":26.8,"n":10,"o":26.97,"t":"2026-10-21T13:30:00Z","v":1373,"vw":26.9422},{"c":26.92,"h":27.01,"l":26.91,"n":64,"o":26.99,"t":"2026-10-21T13:45:00Z","v":2566,"vw":26.956923},{"c":26.805,"h":26.85,"l":26.75,"n":21,"o":26.82,"t":"2026-10-21T14:00:00Z","v":1488,"vw":26.801689},{"c":26.97,"h":26.97,"l":26.81,"n":114,"o":26.81,"t":"2026-10-21T14:15:00Z","v":3092,"vw":26.873933},{"c":26.96,"h":26.96,"l":26.96,"n":6,"o":26.96,"t":"2026-10-21T14:30:00Z","v":316,"vw":26.96},{"c":26.92,"h":27.07,"l":26.92,"n":124,"o":26.955,"t":"2026-10-21T14:45:00Z","v":5823,"vw":26.99},{"c":26.87,"h":26.87,"l":26.78,"n":108,"o":26.84,"t":"2026-10-21T15:15:00Z","v":3754,"vw":26.83233},{"c":26.94,"h":26.95,"l":26.855,"n":87,"o":26.9,"t":"2026-10-21T15:30:00Z","v":6344,"vw":26.904203},{"c":27.065,"h":27.065,"l":26.96,"n":134,"o":26.96,"t":"2026-10-21T15:45:00Z","v":4569,"vw":27.028272},{"c":26.995,"h":27.06,"l":26.995,"n":72,"o":27.06,"t":"2026-10-21T16:00:00Z","v":2859,"vw":27.045811},{"c":27.05,"h":27.05,"l":27.025,"n":31,"o":27.05,"t":"2026-10-21T16:15:00Z","v":1363,"vw":27.046111},{"c":27.16,"h":27.21,"l":27.025,"n":154,"o":27.025,"t":"2026-10-21T16:30:00Z","v":6017,"vw":27.106742},{"c":27.1,"h":27.18,"l":27.07,"n":88,"o":27.18,"t":"2026-10-21T16:45:00Z","v":3796,"vw":27.121626},{"c":27.16,"h":27.16,"l":27.095,"n":57,"o":27.095,"t":"2026-10-21T17:00:00Z","v":4766,"vw":27.128454},{"c":27.16,"h":27.16,"l":27.15,"n":34,"o":27.16,"t":"2026-10-21T17:15:00Z","v":2085,"vw":27.159444},{"c":27.29,"h":27.29,"l":27.13,"n":199,"o":27.13,"t":"2026-10-21T17:30:00Z","v":7387,"vw":27.222147},{"c":27.335,"h":27.37,"l":27.21,"n":260,"o":27.33,"t":"2026-10-21T17:45:00Z","v":18308,"vw":27.314601},{"c":27.4,"h":27.4,"l":27.34,"n":117,"o":27.35,"t":"2026-10-21T18:00:00Z","v":4071,"vw":27.363926},{"c":27.36,"h":27.4525,"l":27.34,"n":255,"o":27.44,"t":"2026-10-21T18:15:00Z","v":15058,"vw":27.410664},{"c":27.405,"h":27.43,"l":27.36,"n":211,"o":27.36,"t":"2026-10-21T18:30:00Z","v":8697,"vw":27.390987},{"c":27.2,"h":27.47,"l":27.2,"n":313,"o":27.44,"t":"2026-10-21T18:45:00Z","v":15091,"vw":27.349437},{"c":27.135,"h":27.18,"l":27.05,"n":247,"o":27.18,"t":"2026-10-21T19:00:00Z","v":10686,"vw":27.107466},{"c":27.275,"h":27.275,"l":27.135,"n":257,"o":27.135,"t":"2026-10-21T19:15:00Z","v":11333,"vw":27.207263},{"c":27.16,"h":27.275,"l":27.16,"n":360,"o":27.275,"t":"2026-10-21T19:30:00Z","v":14242,"vw":27.195982},{"c":27.03,"h":27.18,"l":27.02,"n":1065,"o":27.15,"t":"2026-10-21T19:45:00Z","v":74429,"vw":27.099528},{"c":27.08,"h":27.08,"l":27.08,"n":9,"o":27.08,"t":"2026-10-21T20:00:00Z","v":78320,"vw":27.08},{"c":26.97,"h":27.07,"l":26.915,"n":36,"o":27.06,"t":"2026-10-22T13:30:00Z","v":3343,"vw":27.015745},{"c":27.125,"h":27.125,"l":27.125,"n":2,"o":27.125,"t":"2026-10-22T13:45:00Z","v":221,"vw":27.125},{"c":27.18,"h":27.275,"l":27.16,"n":54,"o":27.17,"t":"2026-10-22T14:00:00Z","v":2356,"vw":27.196467},{"c":27.23,"h":27.57,"l":27.22,"n":220,"o":27.25,"t":"2026-10-22T14:15:00Z","v":18152,"vw":27.321536},{"c":27.23,"h":27.24,"l":27.13,"n":79,"o":27.24,"t":"2026-10-22T14:30:00Z","v":6158,"vw":27.191996},{"c":27.29,"h":27.295,"l":27.24,"n":45,"o":27.28,"t":"2026-10-22T14:45:00Z","v":1462,"vw":27.2725},{"c":27.2,"h":27.235,"l":27.2,"n":19,"o":27.235,"t":"2026-10-22T15:00:00Z","v":1428,"vw":27.232344},{"c":27.34,"h":27.415,"l":27.25,"n":65,"o":27.25,"t":"2026-10-22T15:15:00Z","v":2960,"vw":27.346825},{"c":27.44,"h":27.485,"l":27.36,"n":134,"o":27.4,"t":"2026-10-22T15:30:00Z","v":10903,"vw":27.431007},{"c":27.695,"h":27.81,"l":27.44,"n":183,"o":27.44,"t":"2026-10-22T15:45:00Z","v":13206,"vw":27.654254},{"c":27.7,"h":27.75,"l":27.685,"n":43,"o":27.7,"t":"2026-10-22T16:00:00Z","v":4020,"vw":27.709927},{"c":27.77,"h":27.82,"l":27.63,"n":112,"o":27.67,"t":"2026-10-22T16:15:00Z","v":6920,"vw":27.754465},{"c":27.76,"h":27.82,"l":27.73,"n":97,"o":27.73,"t":"2026-10-22T16:30:00Z","v":5889,"vw":27.767837},{"c":27.985,"h":28.01,"l":27.755,"n":165,"o":27.755,"t":"2026-10-22T16:45:00Z","v":8316,"vw":27.909506},{"c":27.84,"h":27.95,"l":27.82,"n":102,"o":27.93,"t":"2026-10-22T17:00:00Z","v":4190,"vw":27.867516},{"c":27.905,"h":27.935,"l":27.83,"n":278,"o":27.879,"t":"2026-10-22T17:15:00Z","v":22711,"vw":27.881534},{"c":27.82,"h":27.935,"l":27.81,"n":130,"o":27.88,"t":"2026-10-22T17:30:00Z","v":5624,"vw":27.880309},{"c":27.94,"h":27.94,"l":27.765,"n":86,"o":27.78,"t":"2026-10-22T17:45:00Z","v":5360,"vw":27.817655},{"c":27.97,"h":27.97,"l":27.84,"n":116,"o":27.96,"t":"2026-10-22T18:00:00Z","v":5169,"vw":27.91687},{"c":28.1,"h":28.14,"l":28,"n":285,"o":28,"t":"2026-10-22T18:15:00Z","v":15352,"vw":28.083008},{"c":28.2925,"h":28.35,"l":28.06,"n":220,"o":28.1,"t":"2026-10-22T18:30:00Z","v":10403,"vw":28.164141},{"c":28.28,"h":28.34,"l":28.24,"n":178,"o":28.28,"t":"2026-10-22T18:45:00Z","v":11848,"vw":28.27523},{"c":28.26,"h":28.29,"l":28.21,"n":279,"o":28.24,"t":"2026-10-22T19:00:00Z","v":10805,"vw":28.25005},{"c":28.25,"h":28.315,"l":28.22,"n":280,"o":28.265,"t":"2026-10-22T19:15:00Z","v":12598,"vw":28.256836},{"c":28.305,"h":28.31,"l":28.235,"n":393,"o":28.24,"t":"2026-10-22T19:30:00Z","v":19961,"vw":28.274733},{"c":28.06,"h":28.33,"l":28.042,"n":1214,"o":28.31,"t":"2026-10-22T19:45:00Z","v":91463,"vw":28.142583},{"c":28.05,"h":28.14,"l":28.05,"n":16,"o":28.1,"t":"2026-10-22T20:00:00Z","v":115231,"vw":28.050516}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5979982636485828,"strike":34.64618055925257,"iv":0.7633975918107566,"gamma":0.04731445928959469,"theta":-0.02938651639276061,"vega":0.021758420279471787,"rho":0.003837181316794242,"breakevenPct":25.647696338328544},{"delta":0.25,"premium":0.6950727221997034,"strike":33.152727350773795,"iv":0.6832595378730608,"gamma":0.061757642693224604,"theta":-0.028746436866854137,"vega":0.024169261622476595,"rho":0.004832549623389172,"breakevenPct":20.66951897673261},{"delta":0.3,"premium":0.792147180750824,"strike":31.659274142295015,"iv":0.6031214839353649,"gamma":0.07620082609685452,"theta":-0.02810635734094766,"vega":0.026580102965481404,"rho":0.005827917929984102,"breakevenPct":15.691341615136677},{"delta":0.35,"premium":0.8892216393019448,"strike":30.165820933816235,"iv":0.5229834299976692,"gamma":0.09064400950048443,"theta":-0.027466277815041185,"vega":0.028990944308486213,"rho":0.006823286236579033,"breakevenPct":10.713164253540743},{"delta":0.4,"premium":1.4758482546401392,"strike":29.227049322630684,"iv":0.5446568665082853,"gamma":0.08657825084954333,"theta":-0.026723111839122866,"vega":0.02780094591717174,"rho":0.007470114837256502,"breakevenPct":9.45774537351452},{"delta":0.45,"premium":2.1236198099887877,"strike":28.35755730202847,"iv":0.5790465323103693,"gamma":0.08020073003824071,"theta":-0.025967070391787504,"vega":0.02616120355784534,"rho":0.008073410917212477,"breakevenPct":8.667298082057965},{"delta":0.5,"premium":2.7713913653374367,"strike":27.48806528142626,"iv":0.6134361981124532,"gamma":0.07382320922693811,"theta":-0.02521102894445214,"vega":0.024521461198518942,"rho":0.008676706997168451,"breakevenPct":7.876850790601408},{"delta":0.55,"premium":3.4191629206860856,"strike":26.618573260824046,"iv":0.6478258639145371,"gamma":0.06744568841563549,"theta":-0.02445498749711678,"vega":0.02288171883919254,"rho":0.009280003077124429,"breakevenPct":7.086403499144851},{"delta":0.6,"premium":4.066934476034734,"strike":25.749081240221834,"iv":0.682215529716621,"gamma":0.06106816760433288,"theta":-0.023698946049781417,"vega":0.021241976479866143,"rho":0.009883299157080402,"breakevenPct":6.2959562076882944},{"delta":0.65,"premium":4.714706031383383,"strike":24.879589219619618,"iv":0.7166051955187049,"gamma":0.05469064679303026,"theta":-0.022942904602446055,"vega":0.019602234120539748,"rho":0.010486595237036378,"breakevenPct":5.505508916231737},{"delta":0.7,"premium":5.362477586732031,"strike":24.01009719901741,"iv":0.7509948613207889,"gamma":0.048313125981727656,"theta":-0.022186863155110693,"vega":0.017962491761213346,"rho":0.011089891316992354,"breakevenPct":4.715061624775181},{"delta":0.75,"premium":6.0102491420806805,"strike":23.140605178415193,"iv":0.7853845271228728,"gamma":0.041935605170425036,"theta":-0.02143082170777533,"vega":0.01632274940188695,"rho":0.011693187396948329,"breakevenPct":3.9246143333186243},{"delta":0.8,"premium":6.65802069742933,"strike":22.27111315781298,"iv":0.8197741929249568,"gamma":0.035558084359122416,"theta":-0.020674780260439965,"vega":0.01468300704256055,"rho":0.012296483476904305,"breakevenPct":3.1341670418620673},{"delta":0.85,"premium":7.3057922527779775,"strike":21.401621137210768,"iv":0.8541638587270406,"gamma":0.02918056354781981,"theta":-0.019918738813104606,"vega":0.013043264683234156,"rho":0.01289977955686028,"breakevenPct":2.343719750405512},{"delta":0.9,"premium":7.953563808126627,"strike":20.53212911660855,"iv":0.8885535245291246,"gamma":0.02280304273651719,"theta":-0.01916269736576924,"vega":0.011403522323907754,"rho":0.013503075636816256,"breakevenPct":1.553272458948955}],"put":[{"delta":0.1,"premium":0.48113232220908747,"strike":19.693383889545625,"iv":1.138906251782238,"gamma":0.020044328919699688,"theta":-0.02673847569038355,"vega":0.013771635727785246,"rho":-0.00262646415607915,"breakevenPct":31.50712453712465},{"delta":0.15,"premium":0.5553457232954939,"strike":22.809022012674976,"iv":0.805018362994941,"gamma":0.036345527330436035,"theta":-0.024796074874125842,"vega":0.018050571700444357,"rho":-0.003823493458495327,"breakevenPct":20.664255652836076},{"delta":0.2,"premium":0.8113586971118276,"strike":23.79368729658395,"iv":0.8046080527363995,"gamma":0.04314870535639932,"theta":-0.029308370765189676,"vega":0.02141702143115521,"rho":-0.005142615272805606,"breakevenPct":18.066564707764268},{"delta":0.25,"premium":1.067371670928161,"strike":24.77835258049293,"iv":0.804197742477858,"gamma":0.04995188338236259,"theta":-0.03382066665625351,"vega":0.02478347116186606,"rho":-0.006461737087115884,"breakevenPct":15.46887376269246},{"delta":0.3,"premium":1.2509011016942557,"strike":25.45782218797911,"iv":0.769823163714639,"gamma":0.05652084927619977,"theta":-0.033377175317287684,"vega":0.025729764172830332,"rho":-0.007715475287128689,"breakevenPct":13.700816091676096},{"delta":0.35,"premium":1.413374943825596,"strike":26.048636159365802,"iv":0.7255823775915069,"gamma":0.06302177939115818,"theta":-0.031494087997141006,"vega":0.0259730310598191,"rho":-0.008950220341550545,"breakevenPct":12.173756807343292},{"delta":0.4,"premium":1.5758487859569366,"strike":26.639450130752497,"iv":0.6813415914683749,"gamma":0.06952270950611658,"theta":-0.02961100067699432,"vega":0.02621629794680787,"rho":-0.010184965395972401,"breakevenPct":10.646697523010484},{"delta":0.45,"premium":1.7383226280882766,"strike":27.230264102139188,"iv":0.6371008053452429,"gamma":0.07602363962107499,"theta":-0.02772791335684764,"vega":0.026459564833796644,"rho":-0.011419710450394256,"breakevenPct":9.11963823867768},{"delta":0.5,"premium":1.900796470219617,"strike":27.82107807352588,"iv":0.5928600192221108,"gamma":0.08252456973603339,"theta":-0.02584482603670096,"vega":0.026702831720785414,"rho":-0.012654455504816111,"breakevenPct":7.592578954344876},{"delta":0.55,"premium":2.0632703123509573,"strike":28.411892044912573,"iv":0.5486192330989789,"gamma":0.08902549985099181,"theta":-0.023961738716554278,"vega":0.026946098607774183,"rho":-0.01388920055923797,"breakevenPct":6.065519670012071},{"delta":0.6,"premium":2.2257441544822973,"strike":29.002706016299264,"iv":0.5043784469758469,"gamma":0.0955264299659502,"theta":-0.0220786513964076,"vega":0.027189365494762953,"rho":-0.01512394561365982,"breakevenPct":4.538460385679269},{"delta":0.65,"premium":2.388217996613638,"strike":29.593519987685955,"iv":0.46013766085271485,"gamma":0.10202736008090862,"theta":-0.020195564076260913,"vega":0.027432632381751726,"rho":-0.01635869066808168,"breakevenPct":3.011401101346461},{"delta":0.7,"premium":2.9591078066914482,"strike":30.483271375464682,"iv":0.45641524163568764,"gamma":0.10039144981412641,"theta":-0.018996654275092936,"vega":0.026710780669144982,"rho":-0.017900329344722292,"breakevenPct":1.8746396835178842},{"delta":0.75,"premium":4.430607187112763,"strike":32.032218091697644,"iv":0.5420410161090459,"gamma":0.08081276332094176,"theta":-0.01930644361833953,"vega":0.023860718711276332,"rho":-0.020118707803691453,"breakevenPct":1.5985350995191387},{"delta":0.8,"premium":5.902106567534078,"strike":33.581164807930605,"iv":0.627666790582404,"gamma":0.061234076827757104,"theta":-0.019616232961586124,"vega":0.02101065675340768,"rho":-0.022337086262660618,"breakevenPct":1.3224305155203933}]},"raw":{"call":[{"delta":0.2,"premium":0.5979982636485828,"strike":34.64618055925257,"iv":0.7633975918107566,"gamma":0.04731445928959469,"theta":-0.02938651639276061,"vega":0.021758420279471787,"rho":0.003837181316794242,"breakevenPct":25.647696338328544},{"delta":0.25,"premium":0.6950727221997034,"strike":33.152727350773795,"iv":0.6832595378730608,"gamma":0.061757642693224604,"theta":-0.028746436866854137,"vega":0.024169261622476595,"rho":0.004832549623389172,"breakevenPct":20.66951897673261},{"delta":0.3,"premium":0.792147180750824,"strike":31.659274142295015,"iv":0.6031214839353649,"gamma":0.07620082609685452,"theta":-0.02810635734094766,"vega":0.026580102965481404,"rho":0.005827917929984102,"breakevenPct":15.691341615136677},{"delta":0.35,"premium":0.8892216393019448,"strike":30.165820933816235,"iv":0.5229834299976692,"gamma":0.09064400950048443,"theta":-0.027466277815041185,"vega":0.028990944308486213,"rho":0.006823286236579033,"breakevenPct":10.713164253540743},{"delta":0.4,"premium":1.4758482546401392,"strike":29.227049322630684,"iv":0.5446568665082853,"gamma":0.08657825084954333,"theta":-0.026723111839122866,"vega":0.02780094591717174,"rho":0.007470114837256502,"breakevenPct":9.45774537351452},{"delta":0.45,"premium":2.1236198099887877,"strike":28.35755730202847,"iv":0.5790465323103693,"gamma":0.08020073003824071,"theta":-0.025967070391787504,"vega":0.02616120355784534,"rho":0.008073410917212477,"breakevenPct":8.667298082057965},{"delta":0.5,"premium":2.7713913653374367,"strike":27.48806528142626,"iv":0.6134361981124532,"gamma":0.07382320922693811,"theta":-0.02521102894445214,"vega":0.024521461198518942,"rho":0.008676706997168451,"breakevenPct":7.876850790601408},{"delta":0.55,"premium":3.4191629206860856,"strike":26.618573260824046,"iv":0.6478258639145371,"gamma":0.06744568841563549,"theta":-0.02445498749711678,"vega":0.02288171883919254,"rho":0.009280003077124429,"breakevenPct":7.086403499144851},{"delta":0.6,"premium":4.066934476034734,"strike":25.749081240221834,"iv":0.682215529716621,"gamma":0.06106816760433288,"theta":-0.023698946049781417,"vega":0.021241976479866143,"rho":0.009883299157080402,"breakevenPct":6.2959562076882944},{"delta":0.65,"premium":4.714706031383383,"strike":24.879589219619618,"iv":0.7166051955187049,"gamma":0.05469064679303026,"theta":-0.022942904602446055,"vega":0.019602234120539748,"rho":0.010486595237036378,"breakevenPct":5.505508916231737},{"delta":0.7,"premium":5.362477586732031,"strike":24.01009719901741,"iv":0.7509948613207889,"gamma":0.048313125981727656,"theta":-0.022186863155110693,"vega":0.017962491761213346,"rho":0.011089891316992354,"breakevenPct":4.715061624775181},{"delta":0.75,"premium":6.0102491420806805,"strike":23.140605178415193,"iv":0.7853845271228728,"gamma":0.041935605170425036,"theta":-0.02143082170777533,"vega":0.01632274940188695,"rho":0.011693187396948329,"breakevenPct":3.9246143333186243},{"delta":0.8,"premium":6.65802069742933,"strike":22.27111315781298,"iv":0.8197741929249568,"gamma":0.035558084359122416,"theta":-0.020674780260439965,"vega":0.01468300704256055,"rho":0.012296483476904305,"breakevenPct":3.1341670418620673},{"delta":0.85,"premium":7.3057922527779775,"strike":21.401621137210768,"iv":0.8541638587270406,"gamma":0.02918056354781981,"theta":-0.019918738813104606,"vega":0.013043264683234156,"rho":0.01289977955686028,"breakevenPct":2.343719750405512},{"delta":0.9,"premium":7.953563808126627,"strike":20.53212911660855,"iv":0.8885535245291246,"gamma":0.02280304273651719,"theta":-0.01916269736576924,"vega":0.011403522323907754,"rho":0.013503075636816256,"breakevenPct":1.553272458948955}],"put":[{"delta":0.1,"premium":0.48113232220908747,"strike":19.693383889545625,"iv":1.138906251782238,"gamma":0.020044328919699688,"theta":-0.02673847569038355,"vega":0.013771635727785246,"rho":-0.00262646415607915,"breakevenPct":31.50712453712465},{"delta":0.15,"premium":0.5553457232954939,"strike":22.809022012674976,"iv":0.805018362994941,"gamma":0.036345527330436035,"theta":-0.024796074874125842,"vega":0.018050571700444357,"rho":-0.003823493458495327,"breakevenPct":20.664255652836076},{"delta":0.2,"premium":0.8113586971118276,"strike":23.79368729658395,"iv":0.8046080527363995,"gamma":0.04314870535639932,"theta":-0.029308370765189676,"vega":0.02141702143115521,"rho":-0.005142615272805606,"breakevenPct":18.066564707764268},{"delta":0.25,"premium":1.067371670928161,"strike":24.77835258049293,"iv":0.804197742477858,"gamma":0.04995188338236259,"theta":-0.03382066665625351,"vega":0.02478347116186606,"rho":-0.006461737087115884,"breakevenPct":15.46887376269246},{"delta":0.3,"premium":1.2509011016942557,"strike":25.45782218797911,"iv":0.769823163714639,"gamma":0.05652084927619977,"theta":-0.033377175317287684,"vega":0.025729764172830332,"rho":-0.007715475287128689,"breakevenPct":13.700816091676096},{"delta":0.35,"premium":1.413374943825596,"strike":26.048636159365802,"iv":0.7255823775915069,"gamma":0.06302177939115818,"theta":-0.031494087997141006,"vega":0.0259730310598191,"rho":-0.008950220341550545,"breakevenPct":12.173756807343292},{"delta":0.4,"premium":1.5758487859569366,"strike":26.639450130752497,"iv":0.6813415914683749,"gamma":0.06952270950611658,"theta":-0.02961100067699432,"vega":0.02621629794680787,"rho":-0.010184965395972401,"breakevenPct":10.646697523010484},{"delta":0.45,"premium":1.7383226280882766,"strike":27.230264102139188,"iv":0.6371008053452429,"gamma":0.07602363962107499,"theta":-0.02772791335684764,"vega":0.026459564833796644,"rho":-0.011419710450394256,"breakevenPct":9.11963823867768},{"delta":0.5,"premium":1.900796470219617,"strike":27.82107807352588,"iv":0.5928600192221108,"gamma":0.08252456973603339,"theta":-0.02584482603670096,"vega":0.026702831720785414,"rho":-0.012654455504816111,"breakevenPct":7.592578954344876},{"delta":0.55,"premium":2.0632703123509573,"strike":28.411892044912573,"iv":0.5486192330989789,"gamma":0.08902549985099181,"theta":-0.023961738716554278,"vega":0.026946098607774183,"rho":-0.01388920055923797,"breakevenPct":6.065519670012071},{"delta":0.6,"premium":2.2257441544822973,"strike":29.002706016299264,"iv":0.5043784469758469,"gamma":0.0955264299659502,"theta":-0.0220786513964076,"vega":0.027189365494762953,"rho":-0.01512394561365982,"breakevenPct":4.538460385679269},{"delta":0.65,"premium":2.388217996613638,"strike":29.593519987685955,"iv":0.46013766085271485,"gamma":0.10202736008090862,"theta":-0.020195564076260913,"vega":0.027432632381751726,"rho":-0.01635869066808168,"breakevenPct":3.011401101346461},{"delta":0.7,"premium":2.9591078066914482,"strike":30.483271375464682,"iv":0.45641524163568764,"gamma":0.10039144981412641,"theta":-0.018996654275092936,"vega":0.026710780669144982,"rho":-0.017900329344722292,"breakevenPct":1.8746396835178842},{"delta":0.75,"premium":4.430607187112763,"strike":32.032218091697644,"iv":0.5420410161090459,"gamma":0.08081276332094176,"theta":-0.01930644361833953,"vega":0.023860718711276332,"rho":-0.020118707803691453,"breakevenPct":1.5985350995191387},{"delta":0.8,"premium":5.902106567534078,"strike":33.581164807930605,"iv":0.627666790582404,"gamma":0.061234076827757104,"theta":-0.019616232961586124,"vega":0.02101065675340768,"rho":-0.022337086262660618,"breakevenPct":1.3224305155203933}]}},"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"}}