{"symbol":"CIVB","url":"https://intraalpha.com/companies/CIVB","capturedAt":"2026-10-23T01:11:18.242Z","state":"ready","quote":{"symbol":"CIVB","last_price":28.15,"prev_close":26.75,"regular_close":28.15,"change":1.4,"change_pct":5.2336,"regular_change":1.4,"regular_change_pct":5.2336,"extended_change":0,"extended_change_pct":0,"bid":11.2,"ask":44.78,"bid_size":200,"ask_size":200,"volume":216287,"vwap":27.849677,"open":27.5,"high":28.21,"low":27.275,"close":28.15,"trade_count":3523,"last_trade_at":"2026-10-22T20:00:08.047544644Z","last_quote_at":"2026-10-22T23:58:51.228962955Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:11:10.653307162-04:00","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":"CIVB","fetched_at":"2026-10-23T01:11:17.948015+00:00","name":"Civista Bancshares Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Civista Bancshares, Inc. is Civista Bank's financial holding company providing community banking services. The company is headquartered in Sandusky, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":556246000,"ebitda":null,"pe_ratio":9.94,"peg_ratio":1.373,"book_value":27.26,"dividend_per_share":0.7,"dividend_yield":0.026,"eps":2.69,"revenue_ttm":183442000,"gross_profit_ttm":183442000,"profit_margin":0.296,"operating_margin_ttm":0.399,"return_on_assets_ttm":0.0128,"return_on_equity_ttm":0.112,"quarterly_earnings_growth":-0.03,"quarterly_revenue_growth":0.135,"analyst_target_price":30.92,"analyst_number":1,"beta":0.65,"fifty_two_week_high":29.6,"fifty_two_week_low":20.47,"fifty_day_ma":27.21,"two_hundred_day_ma":25.64,"shares_outstanding":20794200,"forward_pe":9.53,"price_to_sales":3.032,"price_to_book":0.999,"ev_to_revenue":4.373,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:11:17.948015+00:00"},"optionObservedAt":"2026-10-22T19:55:05.566Z","bars":[{"c":27.1575,"h":27.1575,"l":26.92,"n":12,"o":26.92,"t":"2026-10-16T13:30:00Z","v":2255,"vw":26.931688},{"c":27.31,"h":27.31,"l":27.28,"n":20,"o":27.28,"t":"2026-10-16T13:45:00Z","v":1425,"vw":27.304313},{"c":27.33,"h":27.33,"l":27.33,"n":10,"o":27.33,"t":"2026-10-16T13:50:00Z","v":559,"vw":27.33},{"c":27.2,"h":27.28,"l":27.2,"n":76,"o":27.28,"t":"2026-10-16T13:55:00Z","v":9628,"vw":27.208326},{"c":27.16,"h":27.23,"l":27.16,"n":68,"o":27.19,"t":"2026-10-16T14:00:00Z","v":3444,"vw":27.172064},{"c":27.216,"h":27.24,"l":27.21,"n":15,"o":27.21,"t":"2026-10-16T14:05:00Z","v":565,"vw":27.2292},{"c":27.21,"h":27.22,"l":27.0901,"n":40,"o":27.2,"t":"2026-10-16T14:10:00Z","v":1973,"vw":27.136971},{"c":27.3,"h":27.3,"l":27.2,"n":17,"o":27.2,"t":"2026-10-16T14:15:00Z","v":1335,"vw":27.274},{"c":27.345,"h":27.345,"l":27.295,"n":34,"o":27.295,"t":"2026-10-16T14:20:00Z","v":1805,"vw":27.31875},{"c":27.31,"h":27.31,"l":27.31,"n":7,"o":27.31,"t":"2026-10-16T14:25:00Z","v":153,"vw":27.31},{"c":27.355,"h":27.39,"l":27.3,"n":79,"o":27.3,"t":"2026-10-16T14:30:00Z","v":12085,"vw":27.30815},{"c":27.355,"h":27.355,"l":27.24,"n":22,"o":27.28,"t":"2026-10-16T14:35:00Z","v":2133,"vw":27.263099},{"c":27.2,"h":27.35,"l":27.2,"n":12,"o":27.35,"t":"2026-10-16T14:40:00Z","v":545,"vw":27.253571},{"c":27.355,"h":27.355,"l":27.29,"n":7,"o":27.29,"t":"2026-10-16T14:45:00Z","v":485,"vw":27.311667},{"c":27.16,"h":27.24,"l":27.16,"n":14,"o":27.24,"t":"2026-10-16T14:50:00Z","v":612,"vw":27.202105},{"c":27.25,"h":27.25,"l":27.25,"n":17,"o":27.25,"t":"2026-10-16T15:00:00Z","v":538,"vw":27.25},{"c":27.25,"h":27.25,"l":27.25,"n":2,"o":27.25,"t":"2026-10-16T15:05:00Z","v":101,"vw":27.25},{"c":27.27,"h":27.27,"l":27.27,"n":5,"o":27.27,"t":"2026-10-16T15:15:00Z","v":109,"vw":27.27},{"c":27.29,"h":27.29,"l":27.24,"n":18,"o":27.24,"t":"2026-10-16T15:20:00Z","v":958,"vw":27.263058},{"c":27.2,"h":27.22,"l":27.18,"n":37,"o":27.22,"t":"2026-10-16T15:25:00Z","v":2156,"vw":27.2},{"c":27.205,"h":27.205,"l":27.205,"n":6,"o":27.205,"t":"2026-10-16T15:30:00Z","v":407,"vw":27.205},{"c":27.155,"h":27.155,"l":27.155,"n":8,"o":27.155,"t":"2026-10-16T15:35:00Z","v":281,"vw":27.155},{"c":27.155,"h":27.155,"l":27.155,"n":9,"o":27.155,"t":"2026-10-16T15:40:00Z","v":260,"vw":27.155},{"c":26.95,"h":26.95,"l":26.95,"n":18,"o":26.95,"t":"2026-10-16T16:05:00Z","v":2484,"vw":26.95},{"c":26.94,"h":26.94,"l":26.94,"n":20,"o":26.94,"t":"2026-10-16T16:10:00Z","v":501,"vw":26.94},{"c":26.92,"h":26.92,"l":26.905,"n":51,"o":26.91,"t":"2026-10-16T16:15:00Z","v":993,"vw":26.911211},{"c":26.955,"h":26.955,"l":26.955,"n":5,"o":26.955,"t":"2026-10-16T16:25:00Z","v":121,"vw":26.955},{"c":26.91,"h":26.94,"l":26.905,"n":16,"o":26.94,"t":"2026-10-16T16:30:00Z","v":611,"vw":26.928133},{"c":26.88,"h":26.935,"l":26.85,"n":93,"o":26.88,"t":"2026-10-16T16:35:00Z","v":7032,"vw":26.87802},{"c":26.91,"h":26.91,"l":26.91,"n":4,"o":26.91,"t":"2026-10-16T16:40:00Z","v":105,"vw":26.91},{"c":26.77,"h":26.905,"l":26.77,"n":19,"o":26.905,"t":"2026-10-16T16:45:00Z","v":1521,"vw":26.794803},{"c":26.85,"h":26.85,"l":26.81,"n":11,"o":26.825,"t":"2026-10-16T16:50:00Z","v":1230,"vw":26.840846},{"c":26.81,"h":26.855,"l":26.81,"n":28,"o":26.825,"t":"2026-10-16T16:55:00Z","v":553,"vw":26.8325},{"c":26.83,"h":26.83,"l":26.83,"n":7,"o":26.83,"t":"2026-10-16T17:00:00Z","v":194,"vw":26.83},{"c":26.83,"h":26.83,"l":26.83,"n":21,"o":26.83,"t":"2026-10-16T17:05:00Z","v":485,"vw":26.83},{"c":26.83,"h":26.83,"l":26.77,"n":20,"o":26.77,"t":"2026-10-16T17:10:00Z","v":373,"vw":26.798846},{"c":26.89,"h":26.89,"l":26.86,"n":40,"o":26.87,"t":"2026-10-16T17:15:00Z","v":3410,"vw":26.871724},{"c":26.9,"h":26.9,"l":26.9,"n":12,"o":26.9,"t":"2026-10-16T17:20:00Z","v":358,"vw":26.9},{"c":26.96,"h":26.96,"l":26.96,"n":16,"o":26.96,"t":"2026-10-16T17:25:00Z","v":1041,"vw":26.96},{"c":26.8801,"h":26.96,"l":26.8801,"n":22,"o":26.96,"t":"2026-10-16T17:30:00Z","v":1233,"vw":26.911653},{"c":26.945,"h":26.945,"l":26.945,"n":9,"o":26.945,"t":"2026-10-16T17:35:00Z","v":149,"vw":26.945},{"c":26.93,"h":26.93,"l":26.93,"n":35,"o":26.93,"t":"2026-10-16T17:40:00Z","v":681,"vw":26.93},{"c":26.89,"h":26.9,"l":26.89,"n":20,"o":26.9,"t":"2026-10-16T17:50:00Z","v":416,"vw":26.895},{"c":26.865,"h":26.9,"l":26.865,"n":27,"o":26.9,"t":"2026-10-16T17:55:00Z","v":1254,"vw":26.896818},{"c":26.845,"h":26.845,"l":26.82,"n":10,"o":26.82,"t":"2026-10-16T18:05:00Z","v":425,"vw":26.826127},{"c":26.83,"h":26.83,"l":26.83,"n":8,"o":26.83,"t":"2026-10-16T18:15:00Z","v":165,"vw":26.83},{"c":26.86,"h":26.93,"l":26.83,"n":77,"o":26.93,"t":"2026-10-16T18:25:00Z","v":3810,"vw":26.881049},{"c":26.825,"h":26.825,"l":26.825,"n":9,"o":26.825,"t":"2026-10-16T18:30:00Z","v":169,"vw":26.825},{"c":26.875,"h":26.88,"l":26.81,"n":40,"o":26.84,"t":"2026-10-16T18:35:00Z","v":2692,"vw":26.848409},{"c":26.855,"h":26.855,"l":26.855,"n":13,"o":26.855,"t":"2026-10-16T18:40:00Z","v":262,"vw":26.855},{"c":26.82,"h":26.85,"l":26.82,"n":25,"o":26.85,"t":"2026-10-16T18:55:00Z","v":609,"vw":26.84},{"c":26.85,"h":26.85,"l":26.85,"n":23,"o":26.85,"t":"2026-10-16T19:00:00Z","v":707,"vw":26.85},{"c":26.83,"h":26.86,"l":26.83,"n":23,"o":26.86,"t":"2026-10-16T19:10:00Z","v":539,"vw":26.84},{"c":26.86,"h":26.86,"l":26.86,"n":14,"o":26.86,"t":"2026-10-16T19:15:00Z","v":466,"vw":26.86},{"c":26.86,"h":26.86,"l":26.86,"n":14,"o":26.86,"t":"2026-10-16T19:20:00Z","v":259,"vw":26.86},{"c":26.82,"h":26.85,"l":26.82,"n":52,"o":26.84,"t":"2026-10-16T19:25:00Z","v":3723,"vw":26.828573},{"c":26.85,"h":26.85,"l":26.8,"n":132,"o":26.83,"t":"2026-10-16T19:30:00Z","v":9851,"vw":26.82154},{"c":26.83,"h":26.84,"l":26.83,"n":21,"o":26.84,"t":"2026-10-16T19:35:00Z","v":496,"vw":26.835},{"c":26.8,"h":26.81,"l":26.8,"n":42,"o":26.81,"t":"2026-10-16T19:40:00Z","v":673,"vw":26.806667},{"c":26.85,"h":26.85,"l":26.81,"n":82,"o":26.82,"t":"2026-10-16T19:45:00Z","v":2298,"vw":26.83},{"c":26.92,"h":26.94,"l":26.89,"n":80,"o":26.89,"t":"2026-10-16T19:50:00Z","v":2373,"vw":26.90529},{"c":26.83,"h":26.93,"l":26.785,"n":459,"o":26.92,"t":"2026-10-16T19:55:00Z","v":20569,"vw":26.84335},{"c":26.85,"h":26.85,"l":26.85,"n":6,"o":26.85,"t":"2026-10-16T20:00:00Z","v":23691,"vw":26.85},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-10-19T08:05:00Z","v":100,"vw":26.99},{"c":26.93,"h":26.93,"l":26.93,"n":2,"o":26.93,"t":"2026-10-19T10:30:00Z","v":196,"vw":26.93},{"c":26.74,"h":26.91,"l":26.74,"n":24,"o":26.86,"t":"2026-10-19T13:30:00Z","v":950,"vw":26.845507},{"c":26.75,"h":26.75,"l":26.75,"n":3,"o":26.75,"t":"2026-10-19T13:50:00Z","v":102,"vw":26.75},{"c":26.7,"h":26.7,"l":26.7,"n":5,"o":26.7,"t":"2026-10-19T14:15:00Z","v":367,"vw":26.7},{"c":26.885,"h":26.96,"l":26.76,"n":63,"o":26.78,"t":"2026-10-19T14:30:00Z","v":3861,"vw":26.804157},{"c":26.8,"h":26.8,"l":26.8,"n":22,"o":26.8,"t":"2026-10-19T14:40:00Z","v":564,"vw":26.8},{"c":26.89,"h":26.9,"l":26.89,"n":28,"o":26.89,"t":"2026-10-19T14:45:00Z","v":1865,"vw":26.898182},{"c":26.935,"h":26.94,"l":26.84,"n":87,"o":26.84,"t":"2026-10-19T15:10:00Z","v":3246,"vw":26.89715},{"c":26.94,"h":26.98,"l":26.94,"n":33,"o":26.98,"t":"2026-10-19T15:15:00Z","v":1495,"vw":26.952222},{"c":26.84,"h":26.84,"l":26.84,"n":44,"o":26.84,"t":"2026-10-19T15:25:00Z","v":1382,"vw":26.84},{"c":26.88,"h":26.92,"l":26.88,"n":29,"o":26.9,"t":"2026-10-19T15:35:00Z","v":1176,"vw":26.888858},{"c":26.77,"h":26.78,"l":26.77,"n":23,"o":26.78,"t":"2026-10-19T16:00:00Z","v":945,"vw":26.774302},{"c":26.79,"h":26.79,"l":26.79,"n":10,"o":26.79,"t":"2026-10-19T16:05:00Z","v":266,"vw":26.79},{"c":26.78,"h":26.78,"l":26.78,"n":2,"o":26.78,"t":"2026-10-19T16:25:00Z","v":130,"vw":26.78},{"c":26.75,"h":26.785,"l":26.75,"n":6,"o":26.785,"t":"2026-10-19T16:45:00Z","v":209,"vw":26.767413},{"c":26.72,"h":26.765,"l":26.72,"n":45,"o":26.75,"t":"2026-10-19T17:05:00Z","v":1328,"vw":26.729375},{"c":26.695,"h":26.695,"l":26.69,"n":10,"o":26.69,"t":"2026-10-19T17:15:00Z","v":376,"vw":26.6925},{"c":26.73,"h":26.73,"l":26.73,"n":11,"o":26.73,"t":"2026-10-19T17:25:00Z","v":433,"vw":26.73},{"c":26.75,"h":26.75,"l":26.75,"n":5,"o":26.75,"t":"2026-10-19T17:30:00Z","v":232,"vw":26.75},{"c":26.73,"h":26.78,"l":26.73,"n":14,"o":26.76,"t":"2026-10-19T17:50:00Z","v":744,"vw":26.764167},{"c":26.75,"h":26.75,"l":26.75,"n":3,"o":26.75,"t":"2026-10-19T17:55:00Z","v":104,"vw":26.75},{"c":26.72,"h":26.745,"l":26.72,"n":16,"o":26.745,"t":"2026-10-19T18:00:00Z","v":524,"vw":26.736667},{"c":26.77,"h":26.77,"l":26.75,"n":15,"o":26.75,"t":"2026-10-19T18:10:00Z","v":491,"vw":26.763333},{"c":26.74,"h":26.78,"l":26.74,"n":22,"o":26.78,"t":"2026-10-19T18:25:00Z","v":641,"vw":26.76},{"c":26.785,"h":26.785,"l":26.685,"n":36,"o":26.685,"t":"2026-10-19T18:35:00Z","v":1178,"vw":26.761429},{"c":26.69,"h":26.69,"l":26.69,"n":4,"o":26.69,"t":"2026-10-19T18:45:00Z","v":123,"vw":26.69},{"c":26.69,"h":26.69,"l":26.69,"n":12,"o":26.69,"t":"2026-10-19T18:50:00Z","v":514,"vw":26.69},{"c":26.7376,"h":26.7376,"l":26.7376,"n":8,"o":26.7376,"t":"2026-10-19T19:00:00Z","v":167,"vw":26.7376},{"c":26.67,"h":26.7177,"l":26.67,"n":11,"o":26.7177,"t":"2026-10-19T19:15:00Z","v":764,"vw":26.6793},{"c":26.685,"h":26.74,"l":26.685,"n":75,"o":26.73,"t":"2026-10-19T19:20:00Z","v":2003,"vw":26.72612},{"c":26.73,"h":26.73,"l":26.705,"n":36,"o":26.705,"t":"2026-10-19T19:25:00Z","v":421,"vw":26.7175},{"c":26.64,"h":26.64,"l":26.63,"n":20,"o":26.63,"t":"2026-10-19T19:45:00Z","v":486,"vw":26.635},{"c":26.645,"h":26.69,"l":26.64,"n":52,"o":26.69,"t":"2026-10-19T19:50:00Z","v":1030,"vw":26.66125},{"c":26.65,"h":26.725,"l":26.635,"n":452,"o":26.72,"t":"2026-10-19T19:55:00Z","v":18410,"vw":26.678194},{"c":26.69,"h":26.69,"l":26.69,"n":9,"o":26.69,"t":"2026-10-19T20:00:00Z","v":28974,"vw":26.69},{"c":27.03,"h":27.03,"l":26.78,"n":50,"o":26.78,"t":"2026-10-20T13:30:00Z","v":855,"vw":26.888225},{"c":27,"h":27.04,"l":27,"n":16,"o":27,"t":"2026-10-20T13:45:00Z","v":4240,"vw":27.011863},{"c":27.11,"h":27.11,"l":27.1,"n":21,"o":27.1,"t":"2026-10-20T14:05:00Z","v":778,"vw":27.106296},{"c":27.075,"h":27.11,"l":26.97,"n":149,"o":26.98,"t":"2026-10-20T14:10:00Z","v":24622,"vw":27.012696},{"c":27,"h":27.1,"l":27,"n":9,"o":27.1,"t":"2026-10-20T14:15:00Z","v":2158,"vw":27.0049},{"c":26.97,"h":27.16,"l":26.97,"n":118,"o":27,"t":"2026-10-20T14:20:00Z","v":16834,"vw":27.052658},{"c":27.23,"h":27.33,"l":26.99,"n":144,"o":27.02,"t":"2026-10-20T14:30:00Z","v":11227,"vw":27.024314},{"c":27.095,"h":27.095,"l":27.095,"n":7,"o":27.095,"t":"2026-10-20T14:35:00Z","v":166,"vw":27.095},{"c":27.03,"h":27.11,"l":26.96,"n":69,"o":27.11,"t":"2026-10-20T14:55:00Z","v":3937,"vw":27.008731},{"c":27,"h":27.1,"l":27,"n":45,"o":27.1,"t":"2026-10-20T15:00:00Z","v":2998,"vw":27.05443},{"c":26.98,"h":27,"l":26.98,"n":26,"o":27,"t":"2026-10-20T15:10:00Z","v":441,"vw":26.99},{"c":26.98,"h":27.02,"l":26.98,"n":20,"o":27.02,"t":"2026-10-20T15:15:00Z","v":513,"vw":27},{"c":26.88,"h":26.89,"l":26.88,"n":25,"o":26.89,"t":"2026-10-20T15:30:00Z","v":655,"vw":26.885391},{"c":26.98,"h":26.98,"l":26.98,"n":13,"o":26.98,"t":"2026-10-20T15:40:00Z","v":394,"vw":26.98},{"c":26.95,"h":26.95,"l":26.95,"n":5,"o":26.95,"t":"2026-10-20T15:45:00Z","v":143,"vw":26.95},{"c":26.91,"h":26.91,"l":26.91,"n":11,"o":26.91,"t":"2026-10-20T15:55:00Z","v":322,"vw":26.91},{"c":26.88,"h":26.88,"l":26.88,"n":7,"o":26.88,"t":"2026-10-20T16:15:00Z","v":167,"vw":26.88},{"c":26.845,"h":26.845,"l":26.845,"n":2,"o":26.845,"t":"2026-10-20T16:45:00Z","v":415,"vw":26.845},{"c":26.84,"h":26.89,"l":26.84,"n":39,"o":26.89,"t":"2026-10-20T16:50:00Z","v":1031,"vw":26.865894},{"c":26.82,"h":26.82,"l":26.82,"n":5,"o":26.82,"t":"2026-10-20T17:35:00Z","v":109,"vw":26.82},{"c":26.87,"h":26.9,"l":26.83,"n":124,"o":26.83,"t":"2026-10-20T17:45:00Z","v":5472,"vw":26.878826},{"c":26.75,"h":26.82,"l":26.65,"n":102,"o":26.82,"t":"2026-10-20T17:55:00Z","v":3854,"vw":26.743507},{"c":26.78,"h":26.78,"l":26.77,"n":21,"o":26.77,"t":"2026-10-20T18:00:00Z","v":1325,"vw":26.777897},{"c":26.79,"h":26.79,"l":26.78,"n":25,"o":26.78,"t":"2026-10-20T18:05:00Z","v":818,"vw":26.7875},{"c":26.78,"h":26.78,"l":26.78,"n":12,"o":26.78,"t":"2026-10-20T18:40:00Z","v":280,"vw":26.78},{"c":26.78,"h":26.78,"l":26.78,"n":6,"o":26.78,"t":"2026-10-20T18:45:00Z","v":222,"vw":26.78},{"c":26.77,"h":26.77,"l":26.77,"n":4,"o":26.77,"t":"2026-10-20T18:50:00Z","v":105,"vw":26.77},{"c":26.802,"h":26.83,"l":26.8,"n":53,"o":26.8,"t":"2026-10-20T19:00:00Z","v":1953,"vw":26.816771},{"c":26.82,"h":26.82,"l":26.82,"n":15,"o":26.82,"t":"2026-10-20T19:10:00Z","v":430,"vw":26.82},{"c":26.83,"h":26.83,"l":26.83,"n":10,"o":26.83,"t":"2026-10-20T19:20:00Z","v":257,"vw":26.83},{"c":26.88,"h":26.88,"l":26.83,"n":33,"o":26.83,"t":"2026-10-20T19:25:00Z","v":817,"vw":26.86007},{"c":26.85,"h":26.89,"l":26.85,"n":48,"o":26.87,"t":"2026-10-20T19:30:00Z","v":1337,"vw":26.871697},{"c":26.865,"h":26.865,"l":26.865,"n":4,"o":26.865,"t":"2026-10-20T19:35:00Z","v":108,"vw":26.865},{"c":26.91,"h":26.91,"l":26.87,"n":23,"o":26.87,"t":"2026-10-20T19:40:00Z","v":740,"vw":26.899787},{"c":26.89,"h":26.89,"l":26.89,"n":27,"o":26.89,"t":"2026-10-20T19:45:00Z","v":841,"vw":26.89},{"c":26.92,"h":26.94,"l":26.89,"n":143,"o":26.91,"t":"2026-10-20T19:50:00Z","v":5844,"vw":26.920194},{"c":26.89,"h":26.955,"l":26.86,"n":328,"o":26.92,"t":"2026-10-20T19:55:00Z","v":12967,"vw":26.914226},{"c":26.91,"h":26.91,"l":26.91,"n":8,"o":26.91,"t":"2026-10-20T20:00:00Z","v":32905,"vw":26.91},{"c":26.96,"h":26.96,"l":26.96,"n":2,"o":26.96,"t":"2026-10-21T13:30:00Z","v":257,"vw":26.96},{"c":26.875,"h":26.875,"l":26.875,"n":4,"o":26.875,"t":"2026-10-21T13:40:00Z","v":131,"vw":26.875},{"c":26.945,"h":26.945,"l":26.945,"n":3,"o":26.945,"t":"2026-10-21T14:00:00Z","v":115,"vw":26.945},{"c":26.7,"h":26.82,"l":26.7,"n":38,"o":26.82,"t":"2026-10-21T14:05:00Z","v":987,"vw":26.74},{"c":26.845,"h":26.845,"l":26.845,"n":5,"o":26.845,"t":"2026-10-21T14:10:00Z","v":157,"vw":26.845},{"c":26.85,"h":26.85,"l":26.85,"n":5,"o":26.85,"t":"2026-10-21T15:05:00Z","v":126,"vw":26.85},{"c":26.85,"h":26.85,"l":26.85,"n":5,"o":26.85,"t":"2026-10-21T15:10:00Z","v":136,"vw":26.85},{"c":26.94,"h":26.94,"l":26.94,"n":16,"o":26.94,"t":"2026-10-21T15:25:00Z","v":233,"vw":26.94},{"c":26.93,"h":26.93,"l":26.89,"n":56,"o":26.91,"t":"2026-10-21T15:30:00Z","v":1255,"vw":26.906155},{"c":26.82,"h":26.82,"l":26.82,"n":7,"o":26.82,"t":"2026-10-21T15:55:00Z","v":606,"vw":26.82},{"c":26.8,"h":26.83,"l":26.8,"n":54,"o":26.83,"t":"2026-10-21T16:00:00Z","v":1405,"vw":26.814},{"c":26.795,"h":26.795,"l":26.795,"n":12,"o":26.795,"t":"2026-10-21T16:05:00Z","v":746,"vw":26.795},{"c":26.785,"h":26.785,"l":26.785,"n":9,"o":26.785,"t":"2026-10-21T16:20:00Z","v":557,"vw":26.785},{"c":26.8,"h":26.8,"l":26.8,"n":12,"o":26.8,"t":"2026-10-21T16:30:00Z","v":418,"vw":26.8},{"c":26.88,"h":26.88,"l":26.8,"n":57,"o":26.8,"t":"2026-10-21T16:35:00Z","v":2743,"vw":26.833674},{"c":26.86,"h":26.88,"l":26.86,"n":15,"o":26.88,"t":"2026-10-21T16:40:00Z","v":346,"vw":26.87},{"c":26.81,"h":26.84,"l":26.81,"n":19,"o":26.84,"t":"2026-10-21T16:45:00Z","v":617,"vw":26.82},{"c":26.79,"h":26.83,"l":26.79,"n":23,"o":26.83,"t":"2026-10-21T17:10:00Z","v":709,"vw":26.81},{"c":26.765,"h":26.765,"l":26.765,"n":4,"o":26.765,"t":"2026-10-21T17:35:00Z","v":127,"vw":26.765},{"c":26.72,"h":26.76,"l":26.71,"n":43,"o":26.76,"t":"2026-10-21T17:40:00Z","v":1493,"vw":26.739218},{"c":26.71,"h":26.7699,"l":26.71,"n":12,"o":26.7699,"t":"2026-10-21T17:45:00Z","v":1276,"vw":26.743909},{"c":26.71,"h":26.74,"l":26.71,"n":4,"o":26.74,"t":"2026-10-21T18:00:00Z","v":302,"vw":26.724423},{"c":26.71,"h":26.71,"l":26.71,"n":37,"o":26.71,"t":"2026-10-21T18:05:00Z","v":1693,"vw":26.71},{"c":26.68,"h":26.72,"l":26.68,"n":17,"o":26.71,"t":"2026-10-21T18:10:00Z","v":755,"vw":26.707207},{"c":26.72,"h":26.72,"l":26.69,"n":6,"o":26.69,"t":"2026-10-21T18:20:00Z","v":464,"vw":26.7125},{"c":26.74,"h":26.75,"l":26.725,"n":82,"o":26.725,"t":"2026-10-21T18:30:00Z","v":2590,"vw":26.738239},{"c":26.755,"h":26.755,"l":26.75,"n":8,"o":26.75,"t":"2026-10-21T18:40:00Z","v":249,"vw":26.7525},{"c":26.725,"h":26.755,"l":26.725,"n":37,"o":26.755,"t":"2026-10-21T18:45:00Z","v":1421,"vw":26.749055},{"c":26.67,"h":26.67,"l":26.67,"n":7,"o":26.67,"t":"2026-10-21T18:55:00Z","v":224,"vw":26.67},{"c":26.65,"h":26.65,"l":26.61,"n":74,"o":26.64,"t":"2026-10-21T19:00:00Z","v":1966,"vw":26.632727},{"c":26.67,"h":26.67,"l":26.67,"n":42,"o":26.67,"t":"2026-10-21T19:05:00Z","v":360,"vw":26.67},{"c":26.75,"h":26.76,"l":26.75,"n":19,"o":26.76,"t":"2026-10-21T19:20:00Z","v":772,"vw":26.753333},{"c":26.8,"h":26.8,"l":26.78,"n":25,"o":26.78,"t":"2026-10-21T19:25:00Z","v":499,"vw":26.79},{"c":26.79,"h":26.79,"l":26.79,"n":11,"o":26.79,"t":"2026-10-21T19:30:00Z","v":283,"vw":26.79},{"c":26.82,"h":26.82,"l":26.82,"n":15,"o":26.82,"t":"2026-10-21T19:40:00Z","v":441,"vw":26.82},{"c":26.71,"h":26.775,"l":26.71,"n":42,"o":26.775,"t":"2026-10-21T19:45:00Z","v":1291,"vw":26.7325},{"c":26.73,"h":26.73,"l":26.63,"n":123,"o":26.7,"t":"2026-10-21T19:50:00Z","v":5498,"vw":26.68391},{"c":26.72,"h":26.755,"l":26.665,"n":391,"o":26.74,"t":"2026-10-21T19:55:00Z","v":18402,"vw":26.698036},{"c":26.75,"h":26.75,"l":26.75,"n":3,"o":26.75,"t":"2026-10-21T20:00:00Z","v":27557,"vw":26.75},{"c":27.5,"h":27.5,"l":27.43,"n":53,"o":27.5,"t":"2026-10-22T13:30:00Z","v":6324,"vw":27.488125},{"c":27.41,"h":27.41,"l":27.275,"n":14,"o":27.275,"t":"2026-10-22T13:35:00Z","v":368,"vw":27.321667},{"c":27.3,"h":27.49,"l":27.3,"n":74,"o":27.49,"t":"2026-10-22T13:40:00Z","v":5816,"vw":27.4275},{"c":27.3,"h":27.3,"l":27.3,"n":7,"o":27.3,"t":"2026-10-22T13:45:00Z","v":241,"vw":27.3},{"c":27.3,"h":27.3,"l":27.3,"n":4,"o":27.3,"t":"2026-10-22T13:50:00Z","v":217,"vw":27.3},{"c":27.57,"h":27.59,"l":27.33,"n":244,"o":27.33,"t":"2026-10-22T13:55:00Z","v":18202,"vw":27.452041},{"c":27.75,"h":27.75,"l":27.43,"n":15,"o":27.43,"t":"2026-10-22T14:00:00Z","v":4275,"vw":27.645419},{"c":27.82,"h":28,"l":27.65,"n":109,"o":27.75,"t":"2026-10-22T14:10:00Z","v":20931,"vw":27.736712},{"c":27.83,"h":27.83,"l":27.83,"n":7,"o":27.83,"t":"2026-10-22T14:15:00Z","v":428,"vw":27.83},{"c":27.66,"h":27.83,"l":27.66,"n":22,"o":27.66,"t":"2026-10-22T14:20:00Z","v":2985,"vw":27.666538},{"c":27.84,"h":27.84,"l":27.6,"n":112,"o":27.66,"t":"2026-10-22T14:30:00Z","v":19105,"vw":27.654294},{"c":27.58,"h":27.855,"l":27.58,"n":36,"o":27.855,"t":"2026-10-22T14:35:00Z","v":1348,"vw":27.707989},{"c":27.51,"h":27.69,"l":27.51,"n":24,"o":27.61,"t":"2026-10-22T14:40:00Z","v":786,"vw":27.625236},{"c":27.755,"h":27.755,"l":27.56,"n":12,"o":27.56,"t":"2026-10-22T14:45:00Z","v":381,"vw":27.686667},{"c":27.555,"h":27.57,"l":27.51,"n":10,"o":27.51,"t":"2026-10-22T14:50:00Z","v":348,"vw":27.545},{"c":27.65,"h":27.74,"l":27.53,"n":28,"o":27.555,"t":"2026-10-22T14:55:00Z","v":926,"vw":27.629},{"c":27.515,"h":27.515,"l":27.51,"n":4,"o":27.51,"t":"2026-10-22T15:00:00Z","v":259,"vw":27.5125},{"c":27.515,"h":27.515,"l":27.505,"n":11,"o":27.505,"t":"2026-10-22T15:05:00Z","v":442,"vw":27.510146},{"c":27.37,"h":27.37,"l":27.3,"n":7,"o":27.3,"t":"2026-10-22T15:10:00Z","v":254,"vw":27.335},{"c":27.625,"h":27.725,"l":27.38,"n":21,"o":27.38,"t":"2026-10-22T15:15:00Z","v":839,"vw":27.564},{"c":27.735,"h":27.77,"l":27.555,"n":42,"o":27.57,"t":"2026-10-22T15:20:00Z","v":1888,"vw":27.623187},{"c":27.66,"h":27.83,"l":27.66,"n":38,"o":27.72,"t":"2026-10-22T15:25:00Z","v":1131,"vw":27.750019},{"c":27.65,"h":27.8,"l":27.65,"n":37,"o":27.76,"t":"2026-10-22T15:35:00Z","v":1032,"vw":27.755177},{"c":27.645,"h":27.645,"l":27.555,"n":24,"o":27.555,"t":"2026-10-22T15:40:00Z","v":735,"vw":27.586341},{"c":27.55,"h":27.59,"l":27.55,"n":8,"o":27.59,"t":"2026-10-22T15:50:00Z","v":286,"vw":27.568286},{"c":27.51,"h":27.51,"l":27.51,"n":1,"o":27.51,"t":"2026-10-22T15:55:00Z","v":100,"vw":27.51},{"c":27.515,"h":27.625,"l":27.515,"n":8,"o":27.625,"t":"2026-10-22T16:00:00Z","v":233,"vw":27.57},{"c":27.59,"h":27.59,"l":27.59,"n":6,"o":27.59,"t":"2026-10-22T16:05:00Z","v":118,"vw":27.59},{"c":27.7,"h":27.71,"l":27.64,"n":52,"o":27.64,"t":"2026-10-22T16:10:00Z","v":2517,"vw":27.691198},{"c":27.71,"h":27.79,"l":27.71,"n":25,"o":27.79,"t":"2026-10-22T16:15:00Z","v":1520,"vw":27.725455},{"c":27.89,"h":27.89,"l":27.72,"n":60,"o":27.83,"t":"2026-10-22T16:20:00Z","v":2191,"vw":27.81126},{"c":27.88,"h":27.88,"l":27.88,"n":10,"o":27.88,"t":"2026-10-22T16:25:00Z","v":168,"vw":27.88},{"c":27.87,"h":27.87,"l":27.87,"n":13,"o":27.87,"t":"2026-10-22T16:35:00Z","v":223,"vw":27.87},{"c":27.995,"h":28,"l":27.85,"n":131,"o":27.87,"t":"2026-10-22T16:40:00Z","v":7408,"vw":27.91041},{"c":27.97,"h":28,"l":27.88,"n":24,"o":27.88,"t":"2026-10-22T16:45:00Z","v":935,"vw":27.961745},{"c":28.02,"h":28.02,"l":27.94,"n":23,"o":27.94,"t":"2026-10-22T16:50:00Z","v":1247,"vw":27.985},{"c":28.085,"h":28.085,"l":28,"n":24,"o":28,"t":"2026-10-22T16:55:00Z","v":1124,"vw":28.046111},{"c":28.09,"h":28.14,"l":28.09,"n":32,"o":28.14,"t":"2026-10-22T17:00:00Z","v":1132,"vw":28.125714},{"c":28.1,"h":28.16,"l":28.1,"n":21,"o":28.16,"t":"2026-10-22T17:05:00Z","v":775,"vw":28.122581},{"c":28.075,"h":28.13,"l":28.075,"n":13,"o":28.075,"t":"2026-10-22T17:15:00Z","v":415,"vw":28.093333},{"c":28.09,"h":28.09,"l":28.09,"n":21,"o":28.09,"t":"2026-10-22T17:20:00Z","v":652,"vw":28.09},{"c":28.04,"h":28.12,"l":28.04,"n":36,"o":28.04,"t":"2026-10-22T17:25:00Z","v":1892,"vw":28.062335},{"c":28,"h":28.1,"l":28,"n":36,"o":28.04,"t":"2026-10-22T17:30:00Z","v":1346,"vw":28.078889},{"c":27.99,"h":28,"l":27.99,"n":26,"o":28,"t":"2026-10-22T17:35:00Z","v":633,"vw":27.996},{"c":27.965,"h":27.965,"l":27.965,"n":2,"o":27.965,"t":"2026-10-22T17:40:00Z","v":110,"vw":27.965},{"c":28.01,"h":28.01,"l":28.01,"n":6,"o":28.01,"t":"2026-10-22T17:50:00Z","v":254,"vw":28.01},{"c":27.985,"h":27.985,"l":27.97,"n":21,"o":27.97,"t":"2026-10-22T17:55:00Z","v":585,"vw":27.975},{"c":27.955,"h":27.98,"l":27.955,"n":7,"o":27.98,"t":"2026-10-22T18:00:00Z","v":267,"vw":27.9675},{"c":27.88,"h":27.92,"l":27.88,"n":9,"o":27.88,"t":"2026-10-22T18:05:00Z","v":462,"vw":27.893333},{"c":27.97,"h":27.97,"l":27.97,"n":2,"o":27.97,"t":"2026-10-22T18:10:00Z","v":101,"vw":27.97},{"c":27.985,"h":28.01,"l":27.96,"n":89,"o":27.96,"t":"2026-10-22T18:15:00Z","v":3862,"vw":27.977759},{"c":27.98,"h":27.98,"l":27.98,"n":22,"o":27.98,"t":"2026-10-22T18:25:00Z","v":428,"vw":27.98},{"c":27.97,"h":27.97,"l":27.97,"n":8,"o":27.97,"t":"2026-10-22T18:30:00Z","v":183,"vw":27.97},{"c":27.955,"h":27.955,"l":27.955,"n":4,"o":27.955,"t":"2026-10-22T18:35:00Z","v":118,"vw":27.955},{"c":27.895,"h":27.91,"l":27.895,"n":29,"o":27.91,"t":"2026-10-22T18:40:00Z","v":850,"vw":27.902701},{"c":27.895,"h":27.935,"l":27.895,"n":15,"o":27.935,"t":"2026-10-22T18:45:00Z","v":309,"vw":27.915},{"c":27.9,"h":27.9,"l":27.89,"n":37,"o":27.895,"t":"2026-10-22T18:50:00Z","v":1654,"vw":27.8981},{"c":27.91,"h":27.99,"l":27.91,"n":37,"o":27.97,"t":"2026-10-22T18:55:00Z","v":2393,"vw":27.953578},{"c":27.995,"h":27.995,"l":27.97,"n":26,"o":27.97,"t":"2026-10-22T19:00:00Z","v":832,"vw":27.98625},{"c":28.01,"h":28.01,"l":27.977,"n":35,"o":28.005,"t":"2026-10-22T19:05:00Z","v":1354,"vw":27.995231},{"c":27.94,"h":27.95,"l":27.94,"n":29,"o":27.95,"t":"2026-10-22T19:10:00Z","v":536,"vw":27.943333},{"c":27.88,"h":27.88,"l":27.88,"n":7,"o":27.88,"t":"2026-10-22T19:15:00Z","v":225,"vw":27.88},{"c":27.82,"h":27.92,"l":27.81,"n":33,"o":27.88,"t":"2026-10-22T19:20:00Z","v":1156,"vw":27.875102},{"c":27.8,"h":27.815,"l":27.8,"n":50,"o":27.815,"t":"2026-10-22T19:25:00Z","v":1330,"vw":27.809286},{"c":27.92,"h":27.92,"l":27.8,"n":26,"o":27.8,"t":"2026-10-22T19:30:00Z","v":1075,"vw":27.867222},{"c":27.935,"h":27.935,"l":27.84,"n":18,"o":27.84,"t":"2026-10-22T19:35:00Z","v":579,"vw":27.89},{"c":27.94,"h":27.945,"l":27.935,"n":35,"o":27.935,"t":"2026-10-22T19:40:00Z","v":879,"vw":27.9375},{"c":27.97,"h":28,"l":27.92,"n":47,"o":27.96,"t":"2026-10-22T19:45:00Z","v":1904,"vw":27.965},{"c":28.095,"h":28.14,"l":27.99,"n":199,"o":28.03,"t":"2026-10-22T19:50:00Z","v":9995,"vw":28.087977},{"c":28.21,"h":28.21,"l":28.02,"n":476,"o":28.095,"t":"2026-10-22T19:55:00Z","v":25128,"vw":28.119256},{"c":28.15,"h":28.15,"l":28.15,"n":7,"o":28.15,"t":"2026-10-22T20:00:00Z","v":36732,"vw":28.15}],"history":[{"c":17.79,"h":18.38,"l":17.78,"n":739,"o":18.38,"t":"2024-10-21T04:00:00Z","v":34333,"vw":17.945291},{"c":18.14,"h":18.18,"l":17.83,"n":988,"o":17.83,"t":"2024-10-22T04:00:00Z","v":26336,"vw":18.0606},{"c":18.22,"h":18.27,"l":17.93,"n":669,"o":18.1,"t":"2024-10-23T04:00:00Z","v":20698,"vw":18.168808},{"c":18.02,"h":18.22,"l":17.8206,"n":936,"o":18.15,"t":"2024-10-24T04:00:00Z","v":68829,"vw":18.013836},{"c":17.84,"h":18.155,"l":17.825,"n":807,"o":18.02,"t":"2024-10-25T04:00:00Z","v":31058,"vw":17.964193},{"c":18.5,"h":18.61,"l":17.9101,"n":820,"o":17.9101,"t":"2024-10-28T04:00:00Z","v":34087,"vw":18.459858},{"c":18.74,"h":18.87,"l":18.53,"n":1012,"o":18.53,"t":"2024-10-29T04:00:00Z","v":49467,"vw":18.701605},{"c":20.25,"h":20.39,"l":18.7,"n":1769,"o":18.9,"t":"2024-10-30T04:00:00Z","v":124521,"vw":19.842977},{"c":20.37,"h":20.93,"l":20.37,"n":1249,"o":20.38,"t":"2024-10-31T04:00:00Z","v":59154,"vw":20.605446},{"c":20.36,"h":20.5899,"l":20.185,"n":1076,"o":20.5899,"t":"2024-11-01T04:00:00Z","v":36003,"vw":20.315259},{"c":20.36,"h":20.655,"l":20.205,"n":2135,"o":20.49,"t":"2024-11-04T05:00:00Z","v":66673,"vw":20.393011},{"c":20.92,"h":21.19,"l":20.3279,"n":2033,"o":20.4,"t":"2024-11-05T05:00:00Z","v":85283,"vw":20.853051},{"c":22.55,"h":23.48,"l":21.24,"n":6243,"o":22,"t":"2024-11-06T05:00:00Z","v":209430,"vw":22.456997},{"c":21.99,"h":23,"l":21.5201,"n":4033,"o":22.62,"t":"2024-11-07T05:00:00Z","v":115410,"vw":22.205639},{"c":22.74,"h":22.78,"l":22.0253,"n":1778,"o":22.2,"t":"2024-11-08T05:00:00Z","v":89465,"vw":22.492996},{"c":23.25,"h":23.31,"l":22.49,"n":1744,"o":22.6,"t":"2024-11-11T05:00:00Z","v":70802,"vw":23.068914},{"c":23.2,"h":23.695,"l":22.91,"n":1736,"o":22.99,"t":"2024-11-12T05:00:00Z","v":78549,"vw":23.182805},{"c":22.77,"h":23.35,"l":22.64,"n":1402,"o":23.35,"t":"2024-11-13T05:00:00Z","v":42536,"vw":22.905994},{"c":22.73,"h":22.94,"l":22.42,"n":1667,"o":22.77,"t":"2024-11-14T05:00:00Z","v":83272,"vw":22.641346},{"c":22.29,"h":23.01,"l":22.11,"n":1773,"o":22.87,"t":"2024-11-15T05:00:00Z","v":87129,"vw":22.405407},{"c":22.32,"h":22.39,"l":22.1149,"n":1921,"o":22.27,"t":"2024-11-18T05:00:00Z","v":46565,"vw":22.284972},{"c":22.29,"h":22.31,"l":21.92,"n":1704,"o":22.09,"t":"2024-11-19T05:00:00Z","v":59964,"vw":22.176756},{"c":22.36,"h":22.4,"l":21.78,"n":1621,"o":22.18,"t":"2024-11-20T05:00:00Z","v":62962,"vw":22.152719},{"c":22.54,"h":22.785,"l":22.43,"n":1195,"o":22.5,"t":"2024-11-21T05:00:00Z","v":28916,"vw":22.553947},{"c":22.9,"h":22.955,"l":22.49,"n":1388,"o":22.69,"t":"2024-11-22T05:00:00Z","v":62775,"vw":22.75802},{"c":23.23,"h":23.6499,"l":23.01,"n":1494,"o":23.08,"t":"2024-11-25T05:00:00Z","v":61007,"vw":23.249579},{"c":22.8,"h":23.23,"l":22.79,"n":1651,"o":23.23,"t":"2024-11-26T05:00:00Z","v":53883,"vw":22.90664},{"c":22.81,"h":22.99,"l":22.75,"n":845,"o":22.9,"t":"2024-11-27T05:00:00Z","v":31300,"vw":22.847904},{"c":22.88,"h":22.995,"l":22.6,"n":1189,"o":22.995,"t":"2024-11-29T05:00:00Z","v":25156,"vw":22.816508},{"c":22.82,"h":23.05,"l":22.2658,"n":1761,"o":22.76,"t":"2024-12-02T05:00:00Z","v":70770,"vw":22.686415},{"c":22.75,"h":23,"l":22.63,"n":1405,"o":22.63,"t":"2024-12-03T05:00:00Z","v":38508,"vw":22.783231},{"c":22.87,"h":22.99,"l":22.5,"n":1119,"o":22.69,"t":"2024-12-04T05:00:00Z","v":47757,"vw":22.804175},{"c":22.94,"h":23.21,"l":22.8711,"n":1861,"o":22.96,"t":"2024-12-05T05:00:00Z","v":46991,"vw":22.987451},{"c":22.61,"h":23,"l":22.41,"n":912,"o":23,"t":"2024-12-06T05:00:00Z","v":29496,"vw":22.629235},{"c":22.44,"h":22.75,"l":22.315,"n":1241,"o":22.73,"t":"2024-12-09T05:00:00Z","v":68682,"vw":22.478671},{"c":22.6,"h":22.8,"l":22.25,"n":1644,"o":22.43,"t":"2024-12-10T05:00:00Z","v":79799,"vw":22.606219},{"c":22.67,"h":22.99,"l":22.54,"n":1626,"o":22.75,"t":"2024-12-11T05:00:00Z","v":124720,"vw":22.734016},{"c":22.53,"h":22.65,"l":22.255,"n":1127,"o":22.57,"t":"2024-12-12T05:00:00Z","v":39265,"vw":22.501645},{"c":22.43,"h":22.5,"l":22.0855,"n":1105,"o":22.45,"t":"2024-12-13T05:00:00Z","v":33889,"vw":22.364387},{"c":22.8,"h":22.87,"l":22.3175,"n":1219,"o":22.37,"t":"2024-12-16T05:00:00Z","v":57954,"vw":22.694307},{"c":22.49,"h":22.95,"l":22.335,"n":1954,"o":22.76,"t":"2024-12-17T05:00:00Z","v":76616,"vw":22.582438},{"c":21.21,"h":22.845,"l":21.11,"n":2887,"o":22.5,"t":"2024-12-18T05:00:00Z","v":121710,"vw":22.089807},{"c":20.77,"h":21.72,"l":20.655,"n":1533,"o":21.67,"t":"2024-12-19T05:00:00Z","v":35177,"vw":20.872293},{"c":21.33,"h":21.61,"l":20.74,"n":1890,"o":20.74,"t":"2024-12-20T05:00:00Z","v":167036,"vw":21.227323},{"c":21.17,"h":21.34,"l":20.65,"n":1232,"o":21.34,"t":"2024-12-23T05:00:00Z","v":44309,"vw":21.05912},{"c":21.47,"h":21.48,"l":21.06,"n":722,"o":21.08,"t":"2024-12-24T05:00:00Z","v":20087,"vw":21.304536},{"c":21.48,"h":21.54,"l":21.21,"n":785,"o":21.3,"t":"2024-12-26T05:00:00Z","v":23842,"vw":21.428024},{"c":21.11,"h":21.5,"l":20.91,"n":1201,"o":21.27,"t":"2024-12-27T05:00:00Z","v":33735,"vw":21.108541},{"c":21.08,"h":21.15,"l":20.86,"n":1167,"o":21.075,"t":"2024-12-30T05:00:00Z","v":48741,"vw":21.046186},{"c":21.04,"h":21.29,"l":20.94,"n":1038,"o":21.25,"t":"2024-12-31T05:00:00Z","v":44835,"vw":21.03914},{"c":20.39,"h":21.195,"l":20.3,"n":1194,"o":21.13,"t":"2025-01-02T05:00:00Z","v":31315,"vw":20.476387},{"c":20.8,"h":20.81,"l":20.27,"n":1124,"o":20.55,"t":"2025-01-03T05:00:00Z","v":28323,"vw":20.651363},{"c":19.96,"h":20.8,"l":19.95,"n":1234,"o":20.8,"t":"2025-01-06T05:00:00Z","v":46192,"vw":20.270486},{"c":20.05,"h":20.14,"l":19.69,"n":1378,"o":20.14,"t":"2025-01-07T05:00:00Z","v":35996,"vw":19.972529},{"c":19.43,"h":20.04,"l":19.3169,"n":2345,"o":19.85,"t":"2025-01-08T05:00:00Z","v":143331,"vw":19.485786},{"c":18.97,"h":19.1,"l":18.645,"n":1599,"o":19.04,"t":"2025-01-10T05:00:00Z","v":53145,"vw":18.934814},{"c":19.55,"h":19.59,"l":18.7,"n":1170,"o":18.7,"t":"2025-01-13T05:00:00Z","v":37034,"vw":19.342137},{"c":20.06,"h":20.06,"l":19.585,"n":1122,"o":19.6,"t":"2025-01-14T05:00:00Z","v":28404,"vw":19.901659},{"c":20.45,"h":20.615,"l":20.22,"n":972,"o":20.59,"t":"2025-01-15T05:00:00Z","v":41021,"vw":20.406261},{"c":20.49,"h":20.66,"l":20.17,"n":1391,"o":20.53,"t":"2025-01-16T05:00:00Z","v":44111,"vw":20.401499},{"c":20.88,"h":20.92,"l":20.31,"n":1690,"o":20.61,"t":"2025-01-17T05:00:00Z","v":54639,"vw":20.695127},{"c":21.3,"h":21.44,"l":21,"n":1867,"o":21.01,"t":"2025-01-21T05:00:00Z","v":57303,"vw":21.308079},{"c":21.06,"h":21.21,"l":20.75,"n":1361,"o":21.11,"t":"2025-01-22T05:00:00Z","v":35596,"vw":21.040738},{"c":21.19,"h":21.46,"l":20.9,"n":1283,"o":20.9,"t":"2025-01-23T05:00:00Z","v":63709,"vw":21.17226},{"c":21.23,"h":21.43,"l":20.7711,"n":987,"o":21.04,"t":"2025-01-24T05:00:00Z","v":28549,"vw":21.221637},{"c":21.62,"h":21.81,"l":21.25,"n":1135,"o":21.25,"t":"2025-01-27T05:00:00Z","v":34467,"vw":21.614801},{"c":21.46,"h":21.72,"l":21.17,"n":1232,"o":21.5,"t":"2025-01-28T05:00:00Z","v":59425,"vw":21.400288},{"c":21.51,"h":21.63,"l":20.945,"n":1442,"o":21.35,"t":"2025-01-29T05:00:00Z","v":27782,"vw":21.413246},{"c":21.39,"h":23,"l":21.23,"n":1084,"o":22.79,"t":"2025-01-30T05:00:00Z","v":42332,"vw":21.49734},{"c":22.06,"h":22.75,"l":21.59,"n":1805,"o":21.59,"t":"2025-01-31T05:00:00Z","v":95234,"vw":22.170503},{"c":20.9,"h":22.19,"l":20.79,"n":1851,"o":21.98,"t":"2025-02-03T05:00:00Z","v":68447,"vw":21.164549},{"c":21.08,"h":21.19,"l":20.612,"n":1613,"o":20.74,"t":"2025-02-04T05:00:00Z","v":59720,"vw":21.029959},{"c":21.22,"h":21.8584,"l":21.09,"n":967,"o":21.26,"t":"2025-02-05T05:00:00Z","v":59532,"vw":21.265272},{"c":21.44,"h":21.71,"l":21.1,"n":1817,"o":21.29,"t":"2025-02-06T05:00:00Z","v":74703,"vw":21.271112},{"c":21.46,"h":21.5999,"l":20.8801,"n":1719,"o":21.44,"t":"2025-02-07T05:00:00Z","v":91157,"vw":21.260098},{"c":21.76,"h":22.01,"l":21.27,"n":1133,"o":21.94,"t":"2025-02-10T05:00:00Z","v":54771,"vw":21.765597},{"c":21.89,"h":22.03,"l":21.48,"n":759,"o":21.54,"t":"2025-02-11T05:00:00Z","v":27456,"vw":21.871928},{"c":21.37,"h":21.63,"l":20.951,"n":1057,"o":21.54,"t":"2025-02-12T05:00:00Z","v":30580,"vw":21.366332},{"c":21.47,"h":21.49,"l":21.18,"n":790,"o":21.4,"t":"2025-02-13T05:00:00Z","v":24044,"vw":21.39068},{"c":21.13,"h":21.6503,"l":21.0026,"n":890,"o":21.4,"t":"2025-02-14T05:00:00Z","v":35956,"vw":21.245752},{"c":21.43,"h":21.65,"l":21.1269,"n":1028,"o":21.33,"t":"2025-02-18T05:00:00Z","v":28511,"vw":21.387274},{"c":21.23,"h":21.509,"l":21.01,"n":812,"o":21.18,"t":"2025-02-19T05:00:00Z","v":29050,"vw":21.219924},{"c":21.03,"h":21.18,"l":20.76,"n":786,"o":21.16,"t":"2025-02-20T05:00:00Z","v":38174,"vw":20.900828},{"c":20.65,"h":21.57,"l":20.65,"n":995,"o":21.24,"t":"2025-02-21T05:00:00Z","v":45311,"vw":20.989931},{"c":20.64,"h":20.95,"l":20.57,"n":1002,"o":20.75,"t":"2025-02-24T05:00:00Z","v":44762,"vw":20.71075},{"c":20.83,"h":21.01,"l":20.56,"n":894,"o":20.82,"t":"2025-02-25T05:00:00Z","v":39192,"vw":20.840597},{"c":20.67,"h":21.0194,"l":19.59,"n":821,"o":20.81,"t":"2025-02-26T05:00:00Z","v":26650,"vw":20.608805},{"c":20.59,"h":20.65,"l":20.4274,"n":650,"o":20.59,"t":"2025-02-27T05:00:00Z","v":19167,"vw":20.572112},{"c":20.61,"h":20.94,"l":20.5601,"n":723,"o":20.94,"t":"2025-02-28T05:00:00Z","v":42632,"vw":20.672477},{"c":20.85,"h":21.28,"l":20.59,"n":745,"o":21.095,"t":"2025-03-03T05:00:00Z","v":34932,"vw":20.901098},{"c":20.04,"h":20.36,"l":20.02,"n":859,"o":20.21,"t":"2025-03-04T05:00:00Z","v":29822,"vw":20.150398},{"c":19.77,"h":20,"l":19.65,"n":966,"o":19.935,"t":"2025-03-05T05:00:00Z","v":29404,"vw":19.815359},{"c":19.67,"h":19.945,"l":19.385,"n":1036,"o":19.59,"t":"2025-03-06T05:00:00Z","v":31156,"vw":19.665487},{"c":19.78,"h":19.91,"l":19.425,"n":1098,"o":19.63,"t":"2025-03-07T05:00:00Z","v":35469,"vw":19.769245},{"c":19.08,"h":19.93,"l":18.97,"n":1015,"o":19.74,"t":"2025-03-10T04:00:00Z","v":45808,"vw":19.289399},{"c":18.84,"h":19.12,"l":18.581,"n":1524,"o":19.11,"t":"2025-03-11T04:00:00Z","v":53455,"vw":18.937492},{"c":19.17,"h":19.22,"l":18.45,"n":1339,"o":18.92,"t":"2025-03-12T04:00:00Z","v":35569,"vw":19.050593},{"c":19.19,"h":19.45,"l":19.18,"n":602,"o":19.18,"t":"2025-03-13T04:00:00Z","v":22129,"vw":19.27866},{"c":19.36,"h":19.6,"l":18.8425,"n":982,"o":19.47,"t":"2025-03-14T04:00:00Z","v":32622,"vw":19.384125},{"c":19.68,"h":19.68,"l":19.15,"n":901,"o":19.36,"t":"2025-03-17T04:00:00Z","v":26466,"vw":19.605145},{"c":19.59,"h":19.91,"l":19.315,"n":835,"o":19.58,"t":"2025-03-18T04:00:00Z","v":38428,"vw":19.596355},{"c":19.92,"h":20.17,"l":19.6,"n":713,"o":19.6,"t":"2025-03-19T04:00:00Z","v":22509,"vw":19.889696},{"c":19.64,"h":20.18,"l":19.52,"n":788,"o":19.7,"t":"2025-03-20T04:00:00Z","v":30254,"vw":19.699594},{"c":19.53,"h":20,"l":19.17,"n":573,"o":19.44,"t":"2025-03-21T04:00:00Z","v":72613,"vw":19.495588},{"c":19.83,"h":19.9039,"l":19.625,"n":802,"o":19.87,"t":"2025-03-24T04:00:00Z","v":19990,"vw":19.802225},{"c":19.4,"h":19.71,"l":19.385,"n":904,"o":19.71,"t":"2025-03-25T04:00:00Z","v":27058,"vw":19.448217},{"c":19.72,"h":19.72,"l":19.35,"n":736,"o":19.35,"t":"2025-03-26T04:00:00Z","v":25507,"vw":19.625286},{"c":19.92,"h":20.005,"l":19.61,"n":701,"o":19.61,"t":"2025-03-27T04:00:00Z","v":29149,"vw":19.877464},{"c":19.47,"h":19.915,"l":19.47,"n":801,"o":19.915,"t":"2025-03-28T04:00:00Z","v":33529,"vw":19.574616},{"c":19.54,"h":19.885,"l":19.3,"n":1096,"o":19.3,"t":"2025-03-31T04:00:00Z","v":89386,"vw":19.607666},{"c":19.62,"h":19.9,"l":19.2105,"n":832,"o":19.41,"t":"2025-04-01T04:00:00Z","v":37073,"vw":19.522977},{"c":19.85,"h":20.325,"l":19.5,"n":928,"o":19.5,"t":"2025-04-02T04:00:00Z","v":34810,"vw":19.8871},{"c":18.56,"h":19.47,"l":18.45,"n":772,"o":19.21,"t":"2025-04-03T04:00:00Z","v":56347,"vw":18.77604},{"c":18.51,"h":18.73,"l":17.72,"n":1250,"o":18.14,"t":"2025-04-04T04:00:00Z","v":52804,"vw":18.249117},{"c":19.19,"h":19.495,"l":17.5499,"n":1121,"o":18.31,"t":"2025-04-07T04:00:00Z","v":48353,"vw":18.920402},{"c":19,"h":19.57,"l":18.63,"n":1314,"o":19.57,"t":"2025-04-08T04:00:00Z","v":55569,"vw":19.059996},{"c":19.63,"h":20.26,"l":18.21,"n":1153,"o":18.8,"t":"2025-04-09T04:00:00Z","v":50910,"vw":19.359654},{"c":18.85,"h":19.62,"l":18.53,"n":1069,"o":19.24,"t":"2025-04-10T04:00:00Z","v":56641,"vw":18.845139},{"c":18.44,"h":18.71,"l":17.4657,"n":969,"o":18.68,"t":"2025-04-11T04:00:00Z","v":37551,"vw":18.459409},{"c":18.92,"h":19.07,"l":18.35,"n":978,"o":18.52,"t":"2025-04-14T04:00:00Z","v":45123,"vw":18.792251},{"c":19.49,"h":19.56,"l":18.88,"n":814,"o":18.88,"t":"2025-04-15T04:00:00Z","v":32945,"vw":19.355447},{"c":19.49,"h":19.59,"l":18.795,"n":917,"o":19.44,"t":"2025-04-16T04:00:00Z","v":39144,"vw":19.378579},{"c":19.86,"h":20.08,"l":19.48,"n":1285,"o":19.48,"t":"2025-04-17T04:00:00Z","v":39714,"vw":19.802905},{"c":19.93,"h":20.26,"l":19.61,"n":756,"o":19.79,"t":"2025-04-21T04:00:00Z","v":42330,"vw":19.873688},{"c":20.55,"h":20.83,"l":20.19,"n":842,"o":20.22,"t":"2025-04-22T04:00:00Z","v":23744,"vw":20.51181},{"c":20.78,"h":20.905,"l":20.03,"n":1129,"o":20.85,"t":"2025-04-23T04:00:00Z","v":27507,"vw":20.649168},{"c":20.85,"h":21.63,"l":20.2,"n":884,"o":21.63,"t":"2025-04-24T04:00:00Z","v":25037,"vw":20.788267},{"c":21.06,"h":21.17,"l":20.71,"n":616,"o":20.93,"t":"2025-04-25T04:00:00Z","v":23647,"vw":20.981056},{"c":22.27,"h":22.485,"l":21.12,"n":1574,"o":21.34,"t":"2025-04-28T04:00:00Z","v":91869,"vw":22.120258},{"c":22.54,"h":22.66,"l":21.77,"n":1403,"o":21.77,"t":"2025-04-29T04:00:00Z","v":48848,"vw":22.450821},{"c":22.51,"h":22.97,"l":22.12,"n":930,"o":22.89,"t":"2025-04-30T04:00:00Z","v":44586,"vw":22.439117},{"c":22.37,"h":22.57,"l":21.915,"n":961,"o":22.54,"t":"2025-05-01T04:00:00Z","v":45257,"vw":22.289185},{"c":23,"h":23.18,"l":21.99,"n":762,"o":22.52,"t":"2025-05-02T04:00:00Z","v":38771,"vw":22.880944},{"c":22.93,"h":23.56,"l":22.75,"n":1044,"o":22.99,"t":"2025-05-05T04:00:00Z","v":48935,"vw":23.20245},{"c":22.33,"h":23.02,"l":22.19,"n":923,"o":22.54,"t":"2025-05-06T04:00:00Z","v":37516,"vw":22.398819},{"c":22.79,"h":23.37,"l":22.32,"n":1100,"o":22.43,"t":"2025-05-07T04:00:00Z","v":46704,"vw":22.813864},{"c":22.95,"h":23.225,"l":22.44,"n":850,"o":22.82,"t":"2025-05-08T04:00:00Z","v":31586,"vw":22.926224},{"c":22.53,"h":23.2907,"l":22.515,"n":604,"o":22.98,"t":"2025-05-09T04:00:00Z","v":25908,"vw":22.645831},{"c":23.14,"h":23.5297,"l":21.58,"n":1049,"o":23.44,"t":"2025-05-12T04:00:00Z","v":51451,"vw":23.239596},{"c":23.37,"h":23.5,"l":23,"n":615,"o":23.38,"t":"2025-05-13T04:00:00Z","v":34381,"vw":23.275957},{"c":23.2,"h":23.49,"l":22.07,"n":796,"o":22.98,"t":"2025-05-14T04:00:00Z","v":37730,"vw":23.118987},{"c":23.76,"h":23.9,"l":22.34,"n":883,"o":23.23,"t":"2025-05-15T04:00:00Z","v":24470,"vw":23.505249},{"c":23.21,"h":23.625,"l":22.8017,"n":677,"o":23.62,"t":"2025-05-16T04:00:00Z","v":38208,"vw":23.291226},{"c":23.63,"h":23.7497,"l":22.9848,"n":605,"o":23,"t":"2025-05-19T04:00:00Z","v":28144,"vw":23.422656},{"c":23.5,"h":24,"l":22.9,"n":864,"o":23.62,"t":"2025-05-20T04:00:00Z","v":37554,"vw":23.624582},{"c":22.66,"h":23.22,"l":22.26,"n":864,"o":23.22,"t":"2025-05-21T04:00:00Z","v":37439,"vw":22.714733},{"c":22.33,"h":22.82,"l":22.25,"n":881,"o":22.45,"t":"2025-05-22T04:00:00Z","v":39019,"vw":22.472155},{"c":22.05,"h":22.61,"l":21.75,"n":795,"o":22.25,"t":"2025-05-23T04:00:00Z","v":35319,"vw":22.132795},{"c":22.65,"h":22.77,"l":21.95,"n":716,"o":22.32,"t":"2025-05-27T04:00:00Z","v":25994,"vw":22.537141},{"c":22.93,"h":23.66,"l":22.08,"n":1878,"o":22.53,"t":"2025-05-28T04:00:00Z","v":107004,"vw":22.991297},{"c":23.08,"h":23.35,"l":21.46,"n":1221,"o":22.9,"t":"2025-05-29T04:00:00Z","v":42573,"vw":22.921438},{"c":22.55,"h":23.09,"l":22.49,"n":1012,"o":23.09,"t":"2025-05-30T04:00:00Z","v":27349,"vw":22.609516},{"c":21.85,"h":22.48,"l":21.547,"n":1217,"o":22.48,"t":"2025-06-02T04:00:00Z","v":40788,"vw":21.961381},{"c":21.93,"h":22.27,"l":21.65,"n":828,"o":21.9,"t":"2025-06-03T04:00:00Z","v":19649,"vw":21.970701},{"c":21.92,"h":22.18,"l":21.4908,"n":659,"o":21.83,"t":"2025-06-04T04:00:00Z","v":22361,"vw":21.896424},{"c":21.76,"h":21.95,"l":21.45,"n":759,"o":21.95,"t":"2025-06-05T04:00:00Z","v":26760,"vw":21.759141},{"c":22.34,"h":22.39,"l":21.3,"n":660,"o":22.04,"t":"2025-06-06T04:00:00Z","v":19333,"vw":22.247006},{"c":21.99,"h":22.645,"l":21.67,"n":835,"o":21.97,"t":"2025-06-09T04:00:00Z","v":36423,"vw":22.039675},{"c":22.42,"h":22.51,"l":21.92,"n":663,"o":21.92,"t":"2025-06-10T04:00:00Z","v":17554,"vw":22.36954},{"c":22.6,"h":22.74,"l":22.3,"n":739,"o":22.43,"t":"2025-06-11T04:00:00Z","v":24106,"vw":22.52135},{"c":22.82,"h":22.9,"l":22.2,"n":1062,"o":22.6,"t":"2025-06-12T04:00:00Z","v":38554,"vw":22.676041},{"c":22.06,"h":22.65,"l":21.86,"n":815,"o":22.62,"t":"2025-06-13T04:00:00Z","v":33845,"vw":22.109308},{"c":22.12,"h":22.37,"l":21.84,"n":730,"o":22.29,"t":"2025-06-16T04:00:00Z","v":29186,"vw":22.07853},{"c":21.95,"h":22.09,"l":21.69,"n":1059,"o":21.9,"t":"2025-06-17T04:00:00Z","v":26040,"vw":21.93763},{"c":21.96,"h":22.42,"l":21.7465,"n":924,"o":21.92,"t":"2025-06-18T04:00:00Z","v":34157,"vw":22.095758},{"c":21.86,"h":22.53,"l":21.57,"n":694,"o":22.19,"t":"2025-06-20T04:00:00Z","v":74963,"vw":21.938511},{"c":22.41,"h":22.41,"l":21.73,"n":899,"o":21.83,"t":"2025-06-23T04:00:00Z","v":44699,"vw":22.118778},{"c":22.595,"h":23.385,"l":22.1,"n":645,"o":22.64,"t":"2025-06-24T04:00:00Z","v":18319,"vw":22.627782},{"c":22.325,"h":22.8699,"l":22.06,"n":2295,"o":22.5,"t":"2025-06-25T04:00:00Z","v":102662,"vw":22.43394},{"c":23.17,"h":23.17,"l":22.05,"n":4132,"o":22.25,"t":"2025-06-26T04:00:00Z","v":277647,"vw":22.538949},{"c":23.72,"h":24.24,"l":22.9,"n":3139,"o":23.42,"t":"2025-06-27T04:00:00Z","v":321619,"vw":23.499624},{"c":23.2,"h":23.91,"l":23.03,"n":1484,"o":23.89,"t":"2025-06-30T04:00:00Z","v":66502,"vw":23.478607},{"c":23.62,"h":23.83,"l":22.82,"n":1199,"o":23.06,"t":"2025-07-01T04:00:00Z","v":75670,"vw":23.442048},{"c":24.78,"h":24.9184,"l":23.51,"n":1507,"o":23.86,"t":"2025-07-02T04:00:00Z","v":110041,"vw":24.388754},{"c":25.08,"h":25.59,"l":24.88,"n":877,"o":25.48,"t":"2025-07-03T04:00:00Z","v":47153,"vw":25.067096},{"c":24.62,"h":25.21,"l":24.45,"n":1696,"o":25.08,"t":"2025-07-07T04:00:00Z","v":56864,"vw":24.731203},{"c":24.93,"h":25,"l":24.68,"n":957,"o":24.82,"t":"2025-07-08T04:00:00Z","v":37614,"vw":24.921064},{"c":24.72,"h":24.99,"l":24.36,"n":679,"o":24.99,"t":"2025-07-09T04:00:00Z","v":20223,"vw":24.643541},{"c":24.82,"h":24.99,"l":24.54,"n":600,"o":24.86,"t":"2025-07-10T04:00:00Z","v":48238,"vw":24.785983},{"c":21.43,"h":22.41,"l":21.3,"n":5106,"o":22.13,"t":"2025-07-11T04:00:00Z","v":466484,"vw":21.780086},{"c":21.74,"h":21.9,"l":21.25,"n":2264,"o":21.25,"t":"2025-07-14T04:00:00Z","v":105342,"vw":21.648471},{"c":21.39,"h":21.69,"l":21.25,"n":2768,"o":21.69,"t":"2025-07-15T04:00:00Z","v":122454,"vw":21.411874},{"c":21.58,"h":21.9524,"l":21.1682,"n":2409,"o":21.41,"t":"2025-07-16T04:00:00Z","v":80620,"vw":21.445118},{"c":21.45,"h":21.76,"l":21.251,"n":1961,"o":21.45,"t":"2025-07-17T04:00:00Z","v":88162,"vw":21.481879},{"c":21.32,"h":21.64,"l":21.3,"n":1472,"o":21.64,"t":"2025-07-18T04:00:00Z","v":45808,"vw":21.402358},{"c":21.27,"h":21.605,"l":21.2,"n":2191,"o":21.37,"t":"2025-07-21T04:00:00Z","v":124723,"vw":21.358295},{"c":21.26,"h":21.65,"l":21.15,"n":1750,"o":21.22,"t":"2025-07-22T04:00:00Z","v":62599,"vw":21.320245},{"c":21.4,"h":21.53,"l":21.1757,"n":1631,"o":21.26,"t":"2025-07-23T04:00:00Z","v":53182,"vw":21.360932},{"c":20.9,"h":21.525,"l":20.815,"n":2174,"o":21.2,"t":"2025-07-24T04:00:00Z","v":176515,"vw":21.062771},{"c":20.19,"h":21,"l":20.08,"n":2586,"o":21,"t":"2025-07-25T04:00:00Z","v":92826,"vw":20.322319},{"c":20.175,"h":20.4384,"l":20,"n":1824,"o":20.09,"t":"2025-07-28T04:00:00Z","v":109413,"vw":20.183426},{"c":20.1,"h":20.24,"l":20.03,"n":1910,"o":20.15,"t":"2025-07-29T04:00:00Z","v":89636,"vw":20.106114},{"c":19.73,"h":20.3,"l":19.65,"n":3539,"o":20.13,"t":"2025-07-30T04:00:00Z","v":194702,"vw":19.87707},{"c":19.47,"h":19.865,"l":19.305,"n":3411,"o":19.62,"t":"2025-07-31T04:00:00Z","v":145420,"vw":19.519692},{"c":19.35,"h":19.48,"l":18.945,"n":3931,"o":19.28,"t":"2025-08-01T04:00:00Z","v":167213,"vw":19.272193},{"c":19.47,"h":19.5,"l":19.06,"n":2532,"o":19.38,"t":"2025-08-04T04:00:00Z","v":96062,"vw":19.38845},{"c":19.34,"h":19.5,"l":19.1,"n":2132,"o":19.41,"t":"2025-08-05T04:00:00Z","v":276006,"vw":19.234443},{"c":19.37,"h":19.52,"l":19.13,"n":1534,"o":19.39,"t":"2025-08-06T04:00:00Z","v":87408,"vw":19.32571},{"c":19.28,"h":19.5,"l":19.11,"n":1712,"o":19.46,"t":"2025-08-07T04:00:00Z","v":70038,"vw":19.303121},{"c":19.34,"h":19.54,"l":19.01,"n":1519,"o":19.42,"t":"2025-08-08T04:00:00Z","v":88147,"vw":19.320454},{"c":19.7,"h":19.77,"l":19.31,"n":1847,"o":19.37,"t":"2025-08-11T04:00:00Z","v":53770,"vw":19.613396},{"c":20.49,"h":20.54,"l":19.85,"n":1836,"o":19.85,"t":"2025-08-12T04:00:00Z","v":69248,"vw":20.320757},{"c":20.61,"h":20.975,"l":20.29,"n":1634,"o":20.72,"t":"2025-08-13T04:00:00Z","v":61476,"vw":20.625948},{"c":20.32,"h":20.65,"l":20.18,"n":1357,"o":20.31,"t":"2025-08-14T04:00:00Z","v":64955,"vw":20.325443},{"c":20.01,"h":20.41,"l":19.8801,"n":1147,"o":20.41,"t":"2025-08-15T04:00:00Z","v":93891,"vw":20.044408},{"c":19.89,"h":20.13,"l":19.67,"n":2188,"o":19.67,"t":"2025-08-18T04:00:00Z","v":109629,"vw":19.872429},{"c":19.91,"h":20.33,"l":19.75,"n":1992,"o":19.84,"t":"2025-08-19T04:00:00Z","v":94365,"vw":20.016814},{"c":20.08,"h":20.11,"l":19.82,"n":1638,"o":19.91,"t":"2025-08-20T04:00:00Z","v":50202,"vw":20.032759},{"c":19.89,"h":20.04,"l":19.755,"n":1598,"o":19.97,"t":"2025-08-21T04:00:00Z","v":83380,"vw":19.899981},{"c":20.89,"h":20.95,"l":19.89,"n":3421,"o":20.07,"t":"2025-08-22T04:00:00Z","v":117046,"vw":20.742106},{"c":20.57,"h":20.93,"l":20.52,"n":2118,"o":20.835,"t":"2025-08-25T04:00:00Z","v":91709,"vw":20.62852},{"c":21,"h":21.135,"l":20.685,"n":2326,"o":20.765,"t":"2025-08-26T04:00:00Z","v":78482,"vw":20.948535},{"c":20.88,"h":21.1799,"l":20.81,"n":2153,"o":20.99,"t":"2025-08-27T04:00:00Z","v":64355,"vw":20.911262},{"c":20.87,"h":21.11,"l":20.69,"n":2809,"o":21.11,"t":"2025-08-28T04:00:00Z","v":61328,"vw":20.843175},{"c":21.19,"h":21.24,"l":20.88,"n":2329,"o":21,"t":"2025-08-29T04:00:00Z","v":105159,"vw":21.09052},{"c":20.97,"h":21.09,"l":20.695,"n":3070,"o":20.91,"t":"2025-09-02T04:00:00Z","v":100094,"vw":20.888651},{"c":20.75,"h":21.23,"l":20.64,"n":1638,"o":20.89,"t":"2025-09-03T04:00:00Z","v":97734,"vw":20.782025},{"c":21.19,"h":21.26,"l":20.78,"n":1518,"o":20.78,"t":"2025-09-04T04:00:00Z","v":49203,"vw":21.107242},{"c":21.02,"h":21.41,"l":20.87,"n":2226,"o":21.2,"t":"2025-09-05T04:00:00Z","v":87363,"vw":21.104519},{"c":21.08,"h":21.25,"l":20.98,"n":2021,"o":21.05,"t":"2025-09-08T04:00:00Z","v":59394,"vw":21.072348},{"c":21.01,"h":21.25,"l":20.83,"n":2122,"o":21.24,"t":"2025-09-09T04:00:00Z","v":82579,"vw":21.003218},{"c":21.09,"h":21.2,"l":21,"n":2246,"o":21.03,"t":"2025-09-10T04:00:00Z","v":77771,"vw":21.090124},{"c":21.06,"h":21.15,"l":20.87,"n":2457,"o":21.15,"t":"2025-09-11T04:00:00Z","v":126433,"vw":21.015702},{"c":20.83,"h":21.24,"l":20.68,"n":1777,"o":21.14,"t":"2025-09-12T04:00:00Z","v":56403,"vw":20.865167},{"c":20.85,"h":21.1,"l":20.7,"n":2116,"o":20.96,"t":"2025-09-15T04:00:00Z","v":69736,"vw":20.864715},{"c":20.63,"h":20.93,"l":20.455,"n":2541,"o":20.93,"t":"2025-09-16T04:00:00Z","v":90319,"vw":20.618704},{"c":20.79,"h":21.31,"l":20.52,"n":2355,"o":20.74,"t":"2025-09-17T04:00:00Z","v":100815,"vw":20.873744},{"c":21.3,"h":21.37,"l":20.825,"n":2956,"o":20.98,"t":"2025-09-18T04:00:00Z","v":78034,"vw":21.239609},{"c":20.79,"h":21.37,"l":20.75,"n":2982,"o":21.3,"t":"2025-09-19T04:00:00Z","v":652739,"vw":20.847825},{"c":20.69,"h":20.875,"l":20.56,"n":2550,"o":20.81,"t":"2025-09-22T04:00:00Z","v":119439,"vw":20.706616},{"c":20.72,"h":21.04,"l":20.62,"n":2432,"o":20.77,"t":"2025-09-23T04:00:00Z","v":81148,"vw":20.756771},{"c":20.58,"h":21.0041,"l":20.39,"n":1897,"o":20.76,"t":"2025-09-24T04:00:00Z","v":61621,"vw":20.624326},{"c":20.59,"h":20.77,"l":20.415,"n":2464,"o":20.46,"t":"2025-09-25T04:00:00Z","v":87861,"vw":20.576716},{"c":20.66,"h":20.89,"l":20.54,"n":1875,"o":20.62,"t":"2025-09-26T04:00:00Z","v":82886,"vw":20.623518},{"c":20.33,"h":20.73,"l":20.31,"n":2232,"o":20.73,"t":"2025-09-29T04:00:00Z","v":93106,"vw":20.385775},{"c":20.31,"h":20.475,"l":20.065,"n":2291,"o":20.28,"t":"2025-09-30T04:00:00Z","v":85150,"vw":20.206433},{"c":20.18,"h":20.31,"l":19.95,"n":2047,"o":20.31,"t":"2025-10-01T04:00:00Z","v":55925,"vw":20.191646},{"c":20.14,"h":20.19,"l":19.87,"n":2021,"o":20.19,"t":"2025-10-02T04:00:00Z","v":77585,"vw":20.041732},{"c":20.45,"h":20.53,"l":20.18,"n":1831,"o":20.26,"t":"2025-10-03T04:00:00Z","v":49260,"vw":20.421786},{"c":20.68,"h":21,"l":20.415,"n":2297,"o":20.42,"t":"2025-10-06T04:00:00Z","v":86333,"vw":20.642162},{"c":20.9,"h":20.9,"l":20.745,"n":1998,"o":20.81,"t":"2025-10-07T04:00:00Z","v":52972,"vw":20.84568},{"c":20.76,"h":20.96,"l":20.53,"n":2379,"o":20.96,"t":"2025-10-08T04:00:00Z","v":72498,"vw":20.684634},{"c":20.74,"h":20.96,"l":20.44,"n":1596,"o":20.77,"t":"2025-10-09T04:00:00Z","v":57966,"vw":20.685757},{"c":20.33,"h":21.025,"l":20.31,"n":2876,"o":20.75,"t":"2025-10-10T04:00:00Z","v":124901,"vw":20.635565},{"c":20.55,"h":20.7,"l":20.31,"n":3449,"o":20.48,"t":"2025-10-13T04:00:00Z","v":155489,"vw":20.501377},{"c":21.34,"h":21.64,"l":20.48,"n":3090,"o":20.49,"t":"2025-10-14T04:00:00Z","v":210221,"vw":21.282366},{"c":20.97,"h":21.615,"l":20.85,"n":2381,"o":21.47,"t":"2025-10-15T04:00:00Z","v":255935,"vw":21.393487},{"c":20,"h":21.24,"l":19.82,"n":3672,"o":20.86,"t":"2025-10-16T04:00:00Z","v":174863,"vw":20.12157},{"c":19.97,"h":20.27,"l":19.97,"n":2218,"o":20.1,"t":"2025-10-17T04:00:00Z","v":95546,"vw":20.043174},{"c":20.92,"h":20.94,"l":20.07,"n":2543,"o":20.07,"t":"2025-10-20T04:00:00Z","v":136555,"vw":20.601691},{"c":20.78,"h":21.245,"l":20.6,"n":2482,"o":20.85,"t":"2025-10-21T04:00:00Z","v":106226,"vw":20.955104},{"c":21.55,"h":21.59,"l":20.83,"n":3059,"o":21.13,"t":"2025-10-22T04:00:00Z","v":120369,"vw":21.447252},{"c":21.28,"h":22.37,"l":20.87,"n":4149,"o":21.71,"t":"2025-10-23T04:00:00Z","v":178731,"vw":21.713514},{"c":22.18,"h":22.44,"l":21.6,"n":2932,"o":21.6,"t":"2025-10-24T04:00:00Z","v":165265,"vw":22.090632},{"c":21.97,"h":22.5,"l":21.91,"n":2640,"o":22.18,"t":"2025-10-27T04:00:00Z","v":63628,"vw":22.031923},{"c":21.93,"h":22.11,"l":21.76,"n":1936,"o":21.97,"t":"2025-10-28T04:00:00Z","v":58235,"vw":21.899079},{"c":21.65,"h":22.1,"l":21.355,"n":2674,"o":21.78,"t":"2025-10-29T04:00:00Z","v":110703,"vw":21.566394},{"c":21.54,"h":22.065,"l":21.41,"n":1984,"o":21.65,"t":"2025-10-30T04:00:00Z","v":52779,"vw":21.603397},{"c":21.53,"h":21.81,"l":21.2,"n":1998,"o":21.55,"t":"2025-10-31T04:00:00Z","v":86635,"vw":21.407763},{"c":21.59,"h":21.665,"l":21.39,"n":1810,"o":21.6,"t":"2025-11-03T05:00:00Z","v":44695,"vw":21.556631},{"c":21.36,"h":21.59,"l":21.19,"n":2051,"o":21.27,"t":"2025-11-04T05:00:00Z","v":69770,"vw":21.371212},{"c":21.76,"h":21.795,"l":21.3901,"n":1394,"o":21.521,"t":"2025-11-05T05:00:00Z","v":44780,"vw":21.705249},{"c":21.87,"h":21.95,"l":21.59,"n":2026,"o":21.74,"t":"2025-11-06T05:00:00Z","v":64026,"vw":21.788157},{"c":21.87,"h":21.975,"l":21.6,"n":1803,"o":21.87,"t":"2025-11-07T05:00:00Z","v":55524,"vw":21.838891},{"c":21.98,"h":22.18,"l":21.84,"n":1638,"o":22.135,"t":"2025-11-10T05:00:00Z","v":44573,"vw":22.020345},{"c":21.84,"h":22.05,"l":21.83,"n":1179,"o":21.99,"t":"2025-11-11T05:00:00Z","v":31451,"vw":21.903338},{"c":21.905,"h":22.19,"l":21.81,"n":1280,"o":21.81,"t":"2025-11-12T05:00:00Z","v":41814,"vw":21.954098},{"c":21.91,"h":22.12,"l":21.65,"n":1533,"o":21.82,"t":"2025-11-13T05:00:00Z","v":59562,"vw":21.847839},{"c":21.92,"h":21.98,"l":21.48,"n":895,"o":21.85,"t":"2025-11-14T05:00:00Z","v":37005,"vw":21.85541},{"c":21.37,"h":22.05,"l":21.195,"n":2207,"o":21.82,"t":"2025-11-17T05:00:00Z","v":99245,"vw":21.513883},{"c":21.18,"h":21.7225,"l":21.15,"n":1811,"o":21.39,"t":"2025-11-18T05:00:00Z","v":56066,"vw":21.309574},{"c":21.32,"h":21.44,"l":21.1,"n":2543,"o":21.26,"t":"2025-11-19T05:00:00Z","v":101015,"vw":21.255983},{"c":21.47,"h":21.86,"l":21.32,"n":3000,"o":21.57,"t":"2025-11-20T05:00:00Z","v":109895,"vw":21.519654},{"c":22.46,"h":22.54,"l":21.535,"n":2161,"o":21.58,"t":"2025-11-21T05:00:00Z","v":98564,"vw":22.21874},{"c":22.29,"h":22.62,"l":22.035,"n":1687,"o":22.42,"t":"2025-11-24T05:00:00Z","v":65228,"vw":22.301269},{"c":22.85,"h":23.055,"l":22.45,"n":2084,"o":22.45,"t":"2025-11-25T05:00:00Z","v":110393,"vw":22.777825},{"c":22.8,"h":22.87,"l":22.52,"n":2128,"o":22.75,"t":"2025-11-26T05:00:00Z","v":77240,"vw":22.738497},{"c":22.74,"h":22.9,"l":22.54,"n":1442,"o":22.77,"t":"2025-11-28T05:00:00Z","v":45694,"vw":22.706355},{"c":22.85,"h":23.035,"l":22.56,"n":1680,"o":22.56,"t":"2025-12-01T05:00:00Z","v":106481,"vw":22.837775},{"c":22.8,"h":22.995,"l":22.755,"n":1764,"o":22.88,"t":"2025-12-02T05:00:00Z","v":62428,"vw":22.865851},{"c":23.26,"h":23.26,"l":22.76,"n":2596,"o":22.96,"t":"2025-12-03T05:00:00Z","v":129645,"vw":23.086916},{"c":23.16,"h":23.435,"l":23.1,"n":1805,"o":23.2,"t":"2025-12-04T05:00:00Z","v":72055,"vw":23.222886},{"c":23.14,"h":23.25,"l":23.04,"n":1682,"o":23.25,"t":"2025-12-05T05:00:00Z","v":51126,"vw":23.14315},{"c":23.38,"h":23.56,"l":23.22,"n":1496,"o":23.22,"t":"2025-12-08T05:00:00Z","v":41395,"vw":23.394442},{"c":23.42,"h":23.82,"l":23.365,"n":2900,"o":23.38,"t":"2025-12-09T05:00:00Z","v":98156,"vw":23.555184},{"c":24.07,"h":24.205,"l":23.34,"n":4291,"o":23.34,"t":"2025-12-10T05:00:00Z","v":230726,"vw":23.906364},{"c":24.18,"h":24.29,"l":24.01,"n":4830,"o":24.06,"t":"2025-12-11T05:00:00Z","v":193547,"vw":24.183514},{"c":24.12,"h":24.38,"l":24.04,"n":4459,"o":24.25,"t":"2025-12-12T05:00:00Z","v":156192,"vw":24.160779},{"c":24.44,"h":24.65,"l":24.15,"n":5206,"o":24.26,"t":"2025-12-15T05:00:00Z","v":215198,"vw":24.406113},{"c":24.1,"h":24.74,"l":24.1,"n":4542,"o":24.53,"t":"2025-12-16T05:00:00Z","v":174328,"vw":24.40499},{"c":24.27,"h":24.41,"l":23.98,"n":4829,"o":24.1,"t":"2025-12-17T05:00:00Z","v":269716,"vw":24.253415},{"c":24.14,"h":24.675,"l":24.1307,"n":3987,"o":24.49,"t":"2025-12-18T05:00:00Z","v":167514,"vw":24.281713},{"c":23.91,"h":24.42,"l":23.71,"n":3319,"o":24.24,"t":"2025-12-19T05:00:00Z","v":237520,"vw":23.925235},{"c":23.4,"h":24.135,"l":23.335,"n":2792,"o":23.82,"t":"2025-12-22T05:00:00Z","v":100730,"vw":23.536128},{"c":22.98,"h":23.475,"l":22.92,"n":2724,"o":23.27,"t":"2025-12-23T05:00:00Z","v":98643,"vw":23.064883},{"c":23.02,"h":23.225,"l":22.86,"n":1573,"o":22.95,"t":"2025-12-24T05:00:00Z","v":52470,"vw":23.041849},{"c":23.03,"h":23.25,"l":22.9,"n":1601,"o":23.055,"t":"2025-12-26T05:00:00Z","v":63141,"vw":23.04113},{"c":22.81,"h":23.105,"l":22.65,"n":1504,"o":22.98,"t":"2025-12-29T05:00:00Z","v":65566,"vw":22.848024},{"c":22.61,"h":22.8,"l":22.35,"n":1975,"o":22.68,"t":"2025-12-30T05:00:00Z","v":56891,"vw":22.615577},{"c":22.22,"h":22.75,"l":22.135,"n":2172,"o":22.65,"t":"2025-12-31T05:00:00Z","v":83496,"vw":22.287365},{"c":21.88,"h":22.47,"l":21.8,"n":1680,"o":22.47,"t":"2026-01-02T05:00:00Z","v":60979,"vw":21.895329},{"c":22.14,"h":22.6,"l":21.86,"n":2077,"o":21.86,"t":"2026-01-05T05:00:00Z","v":134634,"vw":22.299359},{"c":22.31,"h":22.32,"l":21.685,"n":2056,"o":22.11,"t":"2026-01-06T05:00:00Z","v":69860,"vw":22.192895},{"c":22.03,"h":22.2,"l":21.75,"n":1977,"o":22.07,"t":"2026-01-07T05:00:00Z","v":44729,"vw":22.031722},{"c":22.57,"h":22.705,"l":21.89,"n":2015,"o":21.89,"t":"2026-01-08T05:00:00Z","v":52257,"vw":22.534006},{"c":22.21,"h":22.705,"l":22.17,"n":2309,"o":22.54,"t":"2026-01-09T05:00:00Z","v":71350,"vw":22.36069},{"c":22.16,"h":22.41,"l":21.9,"n":1844,"o":22.04,"t":"2026-01-12T05:00:00Z","v":78458,"vw":22.176834},{"c":22.35,"h":22.475,"l":21.895,"n":6732,"o":22.16,"t":"2026-01-13T05:00:00Z","v":123838,"vw":22.303961},{"c":22.63,"h":22.7425,"l":22.12,"n":5968,"o":22.37,"t":"2026-01-14T05:00:00Z","v":209357,"vw":22.488897},{"c":23.23,"h":23.36,"l":22.58,"n":4631,"o":22.58,"t":"2026-01-15T05:00:00Z","v":109246,"vw":23.104002},{"c":22.69,"h":23.39,"l":22.605,"n":4242,"o":23.17,"t":"2026-01-16T05:00:00Z","v":112026,"vw":22.96615},{"c":22.44,"h":22.78,"l":22.06,"n":2534,"o":22.27,"t":"2026-01-20T05:00:00Z","v":71003,"vw":22.46894},{"c":23.44,"h":23.49,"l":22.565,"n":5570,"o":22.71,"t":"2026-01-21T05:00:00Z","v":148603,"vw":23.33032},{"c":23.61,"h":24,"l":23.41,"n":2551,"o":23.41,"t":"2026-01-22T05:00:00Z","v":80657,"vw":23.710079},{"c":22.92,"h":23.6,"l":22.89,"n":3408,"o":23.46,"t":"2026-01-23T05:00:00Z","v":62960,"vw":23.024613},{"c":22.92,"h":23.435,"l":22.63,"n":1977,"o":22.87,"t":"2026-01-26T05:00:00Z","v":73190,"vw":22.862189},{"c":23,"h":23.31,"l":22.86,"n":1509,"o":22.86,"t":"2026-01-27T05:00:00Z","v":66321,"vw":23.026436},{"c":23.29,"h":23.56,"l":22.745,"n":3793,"o":23.13,"t":"2026-01-28T05:00:00Z","v":153760,"vw":23.13234},{"c":24.63,"h":24.73,"l":23.2,"n":3542,"o":23.63,"t":"2026-01-29T05:00:00Z","v":138325,"vw":24.261456},{"c":24.13,"h":24.94,"l":23.59,"n":3091,"o":24.65,"t":"2026-01-30T05:00:00Z","v":148903,"vw":24.147793},{"c":24.62,"h":25.12,"l":23.93,"n":4302,"o":24.11,"t":"2026-02-02T05:00:00Z","v":124348,"vw":24.747079},{"c":24.56,"h":25.12,"l":24.195,"n":3219,"o":24.51,"t":"2026-02-03T05:00:00Z","v":101444,"vw":24.52206},{"c":24.78,"h":25.3,"l":24.72,"n":2951,"o":24.72,"t":"2026-02-04T05:00:00Z","v":67356,"vw":25.006052},{"c":24.87,"h":25.145,"l":24.39,"n":3088,"o":24.7,"t":"2026-02-05T05:00:00Z","v":75685,"vw":24.795254},{"c":24.83,"h":25.4,"l":24.745,"n":4122,"o":25.14,"t":"2026-02-06T05:00:00Z","v":143785,"vw":24.971235},{"c":24.87,"h":25.23,"l":24.75,"n":2429,"o":24.83,"t":"2026-02-09T05:00:00Z","v":77792,"vw":24.980783},{"c":24.12,"h":24.79,"l":24.04,"n":2900,"o":24.62,"t":"2026-02-10T05:00:00Z","v":69263,"vw":24.229782},{"c":23.74,"h":24.61,"l":23.62,"n":1981,"o":24.33,"t":"2026-02-11T05:00:00Z","v":50382,"vw":23.859844},{"c":23.88,"h":24.135,"l":23.35,"n":5619,"o":23.99,"t":"2026-02-12T05:00:00Z","v":149468,"vw":23.747322},{"c":23.85,"h":24.12,"l":23.55,"n":2021,"o":23.87,"t":"2026-02-13T05:00:00Z","v":92279,"vw":23.894547},{"c":24.15,"h":24.45,"l":23.85,"n":1726,"o":23.85,"t":"2026-02-17T05:00:00Z","v":42433,"vw":24.139831},{"c":23.92,"h":24.395,"l":23.82,"n":1937,"o":24.06,"t":"2026-02-18T05:00:00Z","v":72328,"vw":23.935714},{"c":24.07,"h":24.15,"l":23.65,"n":2029,"o":23.75,"t":"2026-02-19T05:00:00Z","v":58390,"vw":23.973607},{"c":24.43,"h":24.47,"l":23.75,"n":3459,"o":24.03,"t":"2026-02-20T05:00:00Z","v":83926,"vw":24.306369},{"c":23.82,"h":24.78,"l":23.52,"n":2530,"o":24.49,"t":"2026-02-23T05:00:00Z","v":95131,"vw":23.792602},{"c":23.9,"h":23.99,"l":23.315,"n":2733,"o":23.82,"t":"2026-02-24T05:00:00Z","v":86644,"vw":23.835269},{"c":24.45,"h":24.49,"l":24.02,"n":2220,"o":24.02,"t":"2026-02-25T05:00:00Z","v":53696,"vw":24.319382},{"c":24.43,"h":24.77,"l":24.105,"n":2132,"o":24.5,"t":"2026-02-26T05:00:00Z","v":72690,"vw":24.364091},{"c":23.81,"h":24.155,"l":23.5101,"n":1938,"o":23.9,"t":"2026-02-27T05:00:00Z","v":96736,"vw":23.811625},{"c":23.54,"h":24.01,"l":22.06,"n":2552,"o":23.21,"t":"2026-03-02T05:00:00Z","v":99613,"vw":23.64773},{"c":23.23,"h":23.41,"l":22.685,"n":2351,"o":22.85,"t":"2026-03-03T05:00:00Z","v":93499,"vw":23.116023},{"c":23.43,"h":23.69,"l":23.14,"n":3177,"o":23.46,"t":"2026-03-04T05:00:00Z","v":202360,"vw":23.409168},{"c":22.85,"h":23.24,"l":22.74,"n":1884,"o":23.13,"t":"2026-03-05T05:00:00Z","v":61609,"vw":22.927948},{"c":22.58,"h":22.75,"l":22,"n":1532,"o":22.45,"t":"2026-03-06T05:00:00Z","v":67321,"vw":22.466034},{"c":22.37,"h":22.53,"l":21.8,"n":2577,"o":22.24,"t":"2026-03-09T04:00:00Z","v":93729,"vw":22.113667},{"c":22.4,"h":22.85,"l":22.18,"n":1666,"o":22.21,"t":"2026-03-10T04:00:00Z","v":52357,"vw":22.435335},{"c":22.14,"h":22.3625,"l":22.02,"n":1631,"o":22.16,"t":"2026-03-11T04:00:00Z","v":54695,"vw":22.147056},{"c":22.13,"h":22.175,"l":21.63,"n":1945,"o":21.99,"t":"2026-03-12T04:00:00Z","v":75046,"vw":21.942548},{"c":22.25,"h":22.44,"l":21.89,"n":2323,"o":22.31,"t":"2026-03-13T04:00:00Z","v":78410,"vw":22.097838},{"c":22.38,"h":23.195,"l":22.15,"n":1976,"o":22.41,"t":"2026-03-16T04:00:00Z","v":57563,"vw":22.412196},{"c":22.25,"h":22.545,"l":22.13,"n":1945,"o":22.52,"t":"2026-03-17T04:00:00Z","v":62844,"vw":22.238411},{"c":21.86,"h":22.29,"l":21.7238,"n":2727,"o":22.06,"t":"2026-03-18T04:00:00Z","v":141499,"vw":21.895279},{"c":22.11,"h":22.26,"l":21.6,"n":2089,"o":21.61,"t":"2026-03-19T04:00:00Z","v":116283,"vw":22.039364},{"c":21.85,"h":22.16,"l":21.7,"n":2599,"o":22.11,"t":"2026-03-20T04:00:00Z","v":285541,"vw":21.864573},{"c":22.53,"h":22.87,"l":21.91,"n":2855,"o":22.24,"t":"2026-03-23T04:00:00Z","v":80382,"vw":22.557633},{"c":22.51,"h":22.84,"l":22.15,"n":3432,"o":22.26,"t":"2026-03-24T04:00:00Z","v":81851,"vw":22.601772},{"c":22.43,"h":23.39,"l":22.26,"n":2159,"o":22.83,"t":"2026-03-25T04:00:00Z","v":62811,"vw":22.443236},{"c":22.58,"h":22.58,"l":22.17,"n":1585,"o":22.26,"t":"2026-03-26T04:00:00Z","v":44823,"vw":22.48794},{"c":22.33,"h":22.65,"l":22,"n":1635,"o":22.35,"t":"2026-03-27T04:00:00Z","v":49576,"vw":22.328204},{"c":22.56,"h":22.69,"l":22.33,"n":2871,"o":22.69,"t":"2026-03-30T04:00:00Z","v":92241,"vw":22.517371},{"c":22.79,"h":23.02,"l":22.32,"n":2660,"o":23,"t":"2026-03-31T04:00:00Z","v":129540,"vw":22.783978},{"c":23.05,"h":23.28,"l":22.65,"n":1778,"o":22.89,"t":"2026-04-01T04:00:00Z","v":50138,"vw":23.103918},{"c":23,"h":23.08,"l":22.11,"n":1657,"o":22.61,"t":"2026-04-02T04:00:00Z","v":43798,"vw":22.958639},{"c":23.18,"h":23.43,"l":22.82,"n":2562,"o":22.99,"t":"2026-04-06T04:00:00Z","v":113842,"vw":23.139555},{"c":23.47,"h":23.555,"l":22.98,"n":3055,"o":23.13,"t":"2026-04-07T04:00:00Z","v":72833,"vw":23.394067},{"c":23.7,"h":24.25,"l":23.61,"n":1995,"o":24.17,"t":"2026-04-08T04:00:00Z","v":80188,"vw":23.765764},{"c":24.17,"h":24.24,"l":23.455,"n":2099,"o":23.505,"t":"2026-04-09T04:00:00Z","v":105071,"vw":24.049205},{"c":24.05,"h":24.27,"l":23.745,"n":2369,"o":24.19,"t":"2026-04-10T04:00:00Z","v":93171,"vw":24.07213},{"c":24.01,"h":24.15,"l":23.795,"n":3345,"o":24,"t":"2026-04-13T04:00:00Z","v":136397,"vw":24.021492},{"c":23.93,"h":24.08,"l":23.215,"n":3086,"o":23.93,"t":"2026-04-14T04:00:00Z","v":111898,"vw":23.912981},{"c":23.91,"h":24.07,"l":23.555,"n":2393,"o":23.89,"t":"2026-04-15T04:00:00Z","v":65226,"vw":23.946084},{"c":23.59,"h":24.07,"l":23.525,"n":3249,"o":23.76,"t":"2026-04-16T04:00:00Z","v":101601,"vw":23.653468},{"c":24.6,"h":24.93,"l":23.85,"n":4135,"o":23.87,"t":"2026-04-17T04:00:00Z","v":187945,"vw":24.548555},{"c":24.28,"h":24.65,"l":24.115,"n":2445,"o":24.48,"t":"2026-04-20T04:00:00Z","v":79512,"vw":24.427274},{"c":23.77,"h":24.54,"l":23.615,"n":2896,"o":24.25,"t":"2026-04-21T04:00:00Z","v":96073,"vw":23.843207},{"c":24.58,"h":25.31,"l":23.98,"n":3548,"o":23.98,"t":"2026-04-22T04:00:00Z","v":133255,"vw":24.544835},{"c":24.53,"h":24.76,"l":24.235,"n":3529,"o":24.64,"t":"2026-04-23T04:00:00Z","v":72585,"vw":24.555082},{"c":24.94,"h":24.96,"l":24.18,"n":4427,"o":24.6,"t":"2026-04-24T04:00:00Z","v":129045,"vw":24.829563},{"c":25.33,"h":25.365,"l":24.87,"n":3631,"o":24.89,"t":"2026-04-27T04:00:00Z","v":104414,"vw":25.256049},{"c":25.49,"h":25.61,"l":25.195,"n":4156,"o":25.39,"t":"2026-04-28T04:00:00Z","v":78633,"vw":25.475727},{"c":24.79,"h":25.43,"l":24.67,"n":4551,"o":25.32,"t":"2026-04-29T04:00:00Z","v":74925,"vw":24.820262},{"c":24.87,"h":25.218,"l":24.7,"n":1967,"o":24.73,"t":"2026-04-30T04:00:00Z","v":55734,"vw":24.884003},{"c":25.07,"h":25.25,"l":24.38,"n":2358,"o":25.01,"t":"2026-05-01T04:00:00Z","v":41646,"vw":25.019},{"c":24.64,"h":28.31,"l":24.54,"n":2124,"o":25.01,"t":"2026-05-04T04:00:00Z","v":51497,"vw":24.888075},{"c":24.91,"h":25.05,"l":24.405,"n":1581,"o":24.57,"t":"2026-05-05T04:00:00Z","v":47644,"vw":24.845601},{"c":25,"h":25.825,"l":24.84,"n":2981,"o":25.21,"t":"2026-05-06T04:00:00Z","v":56107,"vw":25.0587},{"c":24.98,"h":25.4799,"l":24.78,"n":2334,"o":25.08,"t":"2026-05-07T04:00:00Z","v":73464,"vw":24.974574},{"c":24.99,"h":25.18,"l":24.78,"n":2183,"o":24.96,"t":"2026-05-08T04:00:00Z","v":38231,"vw":24.961891},{"c":24.72,"h":25.29,"l":24.655,"n":1871,"o":25.21,"t":"2026-05-11T04:00:00Z","v":71730,"vw":24.782237},{"c":24.54,"h":25.195,"l":24.205,"n":2093,"o":24.65,"t":"2026-05-12T04:00:00Z","v":58577,"vw":24.520643},{"c":24.45,"h":25.145,"l":24.28,"n":2352,"o":24.45,"t":"2026-05-13T04:00:00Z","v":60746,"vw":24.48572},{"c":24.52,"h":25.2,"l":24.42,"n":1788,"o":24.49,"t":"2026-05-14T04:00:00Z","v":54792,"vw":24.615766},{"c":24.22,"h":24.49,"l":24.15,"n":2200,"o":24.41,"t":"2026-05-15T04:00:00Z","v":59751,"vw":24.251934},{"c":24.785,"h":24.83,"l":24.3,"n":1950,"o":24.3,"t":"2026-05-18T04:00:00Z","v":50723,"vw":24.712685},{"c":24.81,"h":26.151,"l":24.58,"n":2381,"o":24.74,"t":"2026-05-19T04:00:00Z","v":78571,"vw":24.822032},{"c":25.17,"h":25.34,"l":24.52,"n":3194,"o":24.74,"t":"2026-05-20T04:00:00Z","v":98676,"vw":25.123304},{"c":25.65,"h":25.69,"l":24.78,"n":2606,"o":24.94,"t":"2026-05-21T04:00:00Z","v":72821,"vw":25.487091},{"c":25.46,"h":25.81,"l":25.41,"n":2227,"o":25.75,"t":"2026-05-22T04:00:00Z","v":83911,"vw":25.564014},{"c":25.82,"h":25.84,"l":25.46,"n":2237,"o":25.56,"t":"2026-05-26T04:00:00Z","v":66138,"vw":25.715995},{"c":25.65,"h":26,"l":25.581,"n":2267,"o":25.92,"t":"2026-05-27T04:00:00Z","v":68053,"vw":25.738452},{"c":25.77,"h":25.8,"l":25.46,"n":2354,"o":25.68,"t":"2026-05-28T04:00:00Z","v":46632,"vw":25.700639},{"c":25.9,"h":25.97,"l":25.49,"n":2590,"o":25.77,"t":"2026-05-29T04:00:00Z","v":109456,"vw":25.875747},{"c":25.56,"h":26.0199,"l":25.365,"n":2870,"o":25.79,"t":"2026-06-01T04:00:00Z","v":95584,"vw":25.595198},{"c":25.82,"h":25.975,"l":25.12,"n":2980,"o":25.42,"t":"2026-06-02T04:00:00Z","v":74253,"vw":25.689743},{"c":25.21,"h":25.7,"l":25.155,"n":3413,"o":25.7,"t":"2026-06-03T04:00:00Z","v":98328,"vw":25.296301},{"c":26.08,"h":26.21,"l":25.58,"n":2494,"o":25.58,"t":"2026-06-04T04:00:00Z","v":67727,"vw":26.009146},{"c":26.41,"h":26.58,"l":25.99,"n":1920,"o":26.07,"t":"2026-06-05T04:00:00Z","v":65606,"vw":26.323182},{"c":26.37,"h":26.84,"l":26.36,"n":2596,"o":26.41,"t":"2026-06-08T04:00:00Z","v":84503,"vw":26.482988},{"c":26.48,"h":27.21,"l":26.46,"n":3148,"o":26.58,"t":"2026-06-09T04:00:00Z","v":115720,"vw":26.688807},{"c":26.82,"h":27.4,"l":26.65,"n":3686,"o":26.72,"t":"2026-06-10T04:00:00Z","v":123637,"vw":26.867188},{"c":26.75,"h":27.09,"l":26.47,"n":3581,"o":26.94,"t":"2026-06-11T04:00:00Z","v":122435,"vw":26.739422},{"c":27.21,"h":27.24,"l":26.87,"n":2336,"o":26.96,"t":"2026-06-12T04:00:00Z","v":71372,"vw":27.158383},{"c":26.49,"h":27.48,"l":26.43,"n":2981,"o":27.32,"t":"2026-06-15T04:00:00Z","v":70685,"vw":26.627744},{"c":26.91,"h":27.035,"l":26.63,"n":4140,"o":26.77,"t":"2026-06-16T04:00:00Z","v":115485,"vw":26.830365},{"c":26.52,"h":27.145,"l":26.27,"n":3461,"o":26.84,"t":"2026-06-17T04:00:00Z","v":102455,"vw":26.619962},{"c":26.85,"h":27.045,"l":26.685,"n":2859,"o":26.93,"t":"2026-06-18T04:00:00Z","v":302375,"vw":26.868111},{"c":26.82,"h":27.16,"l":26.435,"n":3456,"o":26.76,"t":"2026-06-22T04:00:00Z","v":111728,"vw":26.883876},{"c":27.42,"h":27.455,"l":26.87,"n":3389,"o":26.87,"t":"2026-06-23T04:00:00Z","v":150249,"vw":27.333063},{"c":28,"h":28.125,"l":27.27,"n":4254,"o":27.4,"t":"2026-06-24T04:00:00Z","v":207661,"vw":27.887076},{"c":27.91,"h":28.16,"l":27.69,"n":3188,"o":28.08,"t":"2026-06-25T04:00:00Z","v":90814,"vw":27.913693},{"c":28.67,"h":28.86,"l":27.795,"n":6365,"o":27.94,"t":"2026-06-26T04:00:00Z","v":795930,"vw":28.58105},{"c":28.43,"h":28.53,"l":27.695,"n":4549,"o":28.53,"t":"2026-06-29T04:00:00Z","v":165328,"vw":28.25363},{"c":28.22,"h":28.45,"l":28.06,"n":3671,"o":28.43,"t":"2026-06-30T04:00:00Z","v":112632,"vw":28.249284},{"c":29,"h":29.035,"l":27.77,"n":4832,"o":28.33,"t":"2026-07-01T04:00:00Z","v":151952,"vw":28.884435},{"c":28.46,"h":29.375,"l":28.43,"n":4456,"o":29.29,"t":"2026-07-02T04:00:00Z","v":133085,"vw":28.637895},{"c":27.93,"h":29.19,"l":27.92,"n":3689,"o":28.46,"t":"2026-07-06T04:00:00Z","v":121604,"vw":28.078756},{"c":27.95,"h":28.32,"l":27.81,"n":4286,"o":27.99,"t":"2026-07-07T04:00:00Z","v":130593,"vw":28.011715},{"c":27.42,"h":27.82,"l":27.195,"n":4391,"o":27.75,"t":"2026-07-08T04:00:00Z","v":155084,"vw":27.484025},{"c":27.5,"h":27.78,"l":27.42,"n":3290,"o":27.42,"t":"2026-07-09T04:00:00Z","v":111675,"vw":27.586816},{"c":27.67,"h":27.75,"l":27.19,"n":3401,"o":27.36,"t":"2026-07-10T04:00:00Z","v":157283,"vw":27.560577},{"c":27.88,"h":28.13,"l":26.155,"n":3242,"o":27.73,"t":"2026-07-13T04:00:00Z","v":155929,"vw":27.841073},{"c":27.92,"h":28.22,"l":27.65,"n":3953,"o":28.18,"t":"2026-07-14T04:00:00Z","v":134303,"vw":27.927983},{"c":28.22,"h":28.41,"l":27.86,"n":3631,"o":27.89,"t":"2026-07-15T04:00:00Z","v":94366,"vw":28.243663},{"c":29.06,"h":29.255,"l":27.995,"n":4151,"o":28.33,"t":"2026-07-16T04:00:00Z","v":99712,"vw":28.97394},{"c":28.51,"h":29.23,"l":28.285,"n":5118,"o":29,"t":"2026-07-17T04:00:00Z","v":135119,"vw":28.617521},{"c":28.53,"h":28.63,"l":28.27,"n":4113,"o":28.57,"t":"2026-07-20T04:00:00Z","v":118995,"vw":28.490798},{"c":28.62,"h":28.845,"l":28.1,"n":3802,"o":28.36,"t":"2026-07-21T04:00:00Z","v":129697,"vw":28.533226},{"c":28.17,"h":28.73,"l":27.99,"n":3506,"o":28.62,"t":"2026-07-22T04:00:00Z","v":117692,"vw":28.186165},{"c":28.29,"h":28.33,"l":27,"n":4168,"o":27.5,"t":"2026-07-23T04:00:00Z","v":139085,"vw":28.043649},{"c":28.58,"h":28.98,"l":28.3,"n":3786,"o":28.5,"t":"2026-07-24T04:00:00Z","v":125199,"vw":28.654868},{"c":28.65,"h":28.91,"l":28.495,"n":3339,"o":28.69,"t":"2026-07-27T04:00:00Z","v":100563,"vw":28.65058},{"c":29.3,"h":29.58,"l":28.715,"n":2883,"o":28.88,"t":"2026-07-28T04:00:00Z","v":94712,"vw":29.298499},{"c":29.25,"h":29.665,"l":29.06,"n":3988,"o":29.18,"t":"2026-07-29T04:00:00Z","v":120531,"vw":29.377357},{"c":28.9,"h":29.43,"l":28.755,"n":2838,"o":29.37,"t":"2026-07-30T04:00:00Z","v":147430,"vw":28.986075},{"c":29.06,"h":29.13,"l":28.5,"n":3526,"o":28.8,"t":"2026-07-31T04:00:00Z","v":111332,"vw":28.979156},{"c":29.2,"h":29.97,"l":29.11,"n":4478,"o":29.47,"t":"2026-08-03T04:00:00Z","v":163292,"vw":29.282936},{"c":29.09,"h":29.35,"l":28.875,"n":4241,"o":29.06,"t":"2026-08-04T04:00:00Z","v":169146,"vw":29.139532},{"c":28.84,"h":29.11,"l":28.78,"n":2943,"o":29.11,"t":"2026-08-05T04:00:00Z","v":91589,"vw":28.866864},{"c":28.67,"h":29.15,"l":28.42,"n":3411,"o":29.04,"t":"2026-08-06T04:00:00Z","v":163045,"vw":28.65538},{"c":28.33,"h":28.625,"l":28.04,"n":3080,"o":28.62,"t":"2026-08-07T04:00:00Z","v":104898,"vw":28.404054},{"c":28.13,"h":28.37,"l":27.97,"n":2973,"o":28.22,"t":"2026-08-10T04:00:00Z","v":71474,"vw":28.127529},{"c":28.45,"h":28.66,"l":28.15,"n":3599,"o":28.15,"t":"2026-08-11T04:00:00Z","v":147155,"vw":28.418718},{"c":28.71,"h":28.955,"l":28.47,"n":2720,"o":28.53,"t":"2026-08-12T04:00:00Z","v":116016,"vw":28.739301},{"c":28.63,"h":29.07,"l":28.535,"n":2840,"o":28.85,"t":"2026-08-13T04:00:00Z","v":126058,"vw":28.66837},{"c":28.51,"h":28.99,"l":28.4,"n":4164,"o":28.62,"t":"2026-08-14T04:00:00Z","v":184380,"vw":28.540039},{"c":28.36,"h":28.82,"l":28.13,"n":3870,"o":28.36,"t":"2026-08-17T04:00:00Z","v":137287,"vw":28.365156},{"c":28.3,"h":28.505,"l":28.125,"n":2962,"o":28.5,"t":"2026-08-18T04:00:00Z","v":114295,"vw":28.276864},{"c":27.49,"h":28.37,"l":27.43,"n":4783,"o":28.33,"t":"2026-08-19T04:00:00Z","v":195976,"vw":27.863474},{"c":27.54,"h":27.66,"l":27.0701,"n":3335,"o":27.36,"t":"2026-08-20T04:00:00Z","v":108057,"vw":27.529909},{"c":27.6,"h":27.89,"l":27.24,"n":2874,"o":27.72,"t":"2026-08-21T04:00:00Z","v":393742,"vw":27.542949},{"c":27.54,"h":27.96,"l":27.49,"n":3228,"o":27.71,"t":"2026-08-24T04:00:00Z","v":157189,"vw":27.609998},{"c":27.38,"h":27.71,"l":27.22,"n":2420,"o":27.71,"t":"2026-08-25T04:00:00Z","v":115647,"vw":27.43405},{"c":27.38,"h":27.67,"l":27.17,"n":3951,"o":27.43,"t":"2026-08-26T04:00:00Z","v":217008,"vw":27.404947},{"c":27.43,"h":27.6,"l":27.05,"n":3753,"o":27.12,"t":"2026-08-27T04:00:00Z","v":253218,"vw":27.340519},{"c":27.48,"h":27.67,"l":27.4,"n":2317,"o":27.54,"t":"2026-08-28T04:00:00Z","v":119442,"vw":27.51415},{"c":26.98,"h":27.3,"l":26.945,"n":3825,"o":27.26,"t":"2026-08-31T04:00:00Z","v":222880,"vw":27.028557},{"c":26.97,"h":27.24,"l":26.32,"n":5146,"o":26.99,"t":"2026-09-01T04:00:00Z","v":196559,"vw":26.966754},{"c":27.41,"h":27.55,"l":26.92,"n":3867,"o":27.07,"t":"2026-09-02T04:00:00Z","v":174668,"vw":27.395675},{"c":27.57,"h":27.955,"l":27.31,"n":2954,"o":27.57,"t":"2026-09-03T04:00:00Z","v":149664,"vw":27.564231},{"c":27.77,"h":27.85,"l":27.44,"n":2268,"o":27.44,"t":"2026-09-04T04:00:00Z","v":80892,"vw":27.774141},{"c":27.43,"h":27.9,"l":27.38,"n":2586,"o":27.64,"t":"2026-09-08T04:00:00Z","v":99562,"vw":27.498728},{"c":27.14,"h":27.415,"l":27.01,"n":3357,"o":27.25,"t":"2026-09-09T04:00:00Z","v":127415,"vw":27.137787},{"c":27.35,"h":27.43,"l":26.91,"n":4070,"o":27.09,"t":"2026-09-10T04:00:00Z","v":151206,"vw":27.224914},{"c":27.44,"h":27.59,"l":27.205,"n":3437,"o":27.59,"t":"2026-09-11T04:00:00Z","v":114437,"vw":27.401365},{"c":27.53,"h":27.72,"l":27.39,"n":3875,"o":27.39,"t":"2026-09-14T04:00:00Z","v":110290,"vw":27.54242},{"c":27.55,"h":27.7,"l":27.35,"n":2953,"o":27.655,"t":"2026-09-15T04:00:00Z","v":77443,"vw":27.526728},{"c":27.16,"h":27.55,"l":26.785,"n":3943,"o":27.42,"t":"2026-09-16T04:00:00Z","v":142190,"vw":27.08223},{"c":27.23,"h":27.43,"l":27.095,"n":3017,"o":27.36,"t":"2026-09-17T04:00:00Z","v":79298,"vw":27.253857},{"c":27.29,"h":27.38,"l":26.86,"n":3139,"o":27.06,"t":"2026-09-18T04:00:00Z","v":440231,"vw":27.250108},{"c":27.08,"h":27.49,"l":27,"n":2974,"o":27.29,"t":"2026-09-21T04:00:00Z","v":109022,"vw":27.100842},{"c":27.03,"h":27.33,"l":26.91,"n":4105,"o":27.21,"t":"2026-09-22T04:00:00Z","v":124170,"vw":27.045606},{"c":26.59,"h":26.97,"l":26.5,"n":2657,"o":26.87,"t":"2026-09-23T04:00:00Z","v":79370,"vw":26.651155},{"c":27.06,"h":27.14,"l":26.57,"n":3384,"o":26.78,"t":"2026-09-24T04:00:00Z","v":175878,"vw":26.969653},{"c":27.06,"h":27.27,"l":26.265,"n":4683,"o":27.12,"t":"2026-09-25T04:00:00Z","v":205531,"vw":27.020505},{"c":26.71,"h":27.49,"l":26.61,"n":3713,"o":26.97,"t":"2026-09-28T04:00:00Z","v":118804,"vw":26.820229},{"c":26.55,"h":26.995,"l":26.26,"n":2471,"o":26.71,"t":"2026-09-29T04:00:00Z","v":115289,"vw":26.504353},{"c":26.38,"h":26.61,"l":26.16,"n":1937,"o":26.57,"t":"2026-09-30T04:00:00Z","v":121281,"vw":26.344547},{"c":26.57,"h":26.61,"l":25.905,"n":2368,"o":26.27,"t":"2026-10-01T04:00:00Z","v":76649,"vw":26.402734},{"c":26.98,"h":27.15,"l":26.74,"n":2831,"o":26.88,"t":"2026-10-02T04:00:00Z","v":96710,"vw":26.941401},{"c":26.82,"h":27.1,"l":26.67,"n":2137,"o":26.88,"t":"2026-10-05T04:00:00Z","v":93087,"vw":26.804362},{"c":26.71,"h":27.11,"l":26.64,"n":2198,"o":26.9,"t":"2026-10-06T04:00:00Z","v":81391,"vw":26.74712},{"c":26.6,"h":26.7,"l":26.25,"n":2368,"o":26.45,"t":"2026-10-07T04:00:00Z","v":100543,"vw":26.557561},{"c":26.94,"h":27.13,"l":26.36,"n":3017,"o":26.64,"t":"2026-10-08T04:00:00Z","v":143204,"vw":26.892457},{"c":26.41,"h":26.72,"l":26.35,"n":1666,"o":26.72,"t":"2026-10-09T04:00:00Z","v":58969,"vw":26.428819},{"c":26.71,"h":26.84,"l":26.41,"n":2122,"o":26.41,"t":"2026-10-12T04:00:00Z","v":98455,"vw":26.713406},{"c":26.68,"h":27.055,"l":26.42,"n":2923,"o":26.84,"t":"2026-10-13T04:00:00Z","v":116107,"vw":26.681039},{"c":26.46,"h":26.73,"l":26.15,"n":3688,"o":26.33,"t":"2026-10-14T04:00:00Z","v":130480,"vw":26.466083},{"c":26.85,"h":27.06,"l":26.5,"n":3171,"o":26.69,"t":"2026-10-15T04:00:00Z","v":98097,"vw":26.83488},{"c":26.85,"h":27.39,"l":26.77,"n":3088,"o":26.92,"t":"2026-10-16T04:00:00Z","v":149901,"vw":26.981756},{"c":26.69,"h":26.98,"l":26.63,"n":2456,"o":26.86,"t":"2026-10-19T04:00:00Z","v":86689,"vw":26.721454},{"c":26.91,"h":27.33,"l":26.65,"n":2778,"o":26.78,"t":"2026-10-20T04:00:00Z","v":151034,"vw":26.960922},{"c":26.75,"h":26.96,"l":26.61,"n":2453,"o":26.96,"t":"2026-10-21T04:00:00Z","v":90958,"vw":26.74209},{"c":28.15,"h":28.21,"l":27.275,"n":3523,"o":27.5,"t":"2026-10-22T04:00:00Z","v":216287,"vw":27.849677}],"volatilityBars":[{"c":27.165,"h":27.21,"l":27.165,"n":18,"o":27.21,"t":"2026-09-22T13:30:00Z","v":1635,"vw":27.206723},{"c":27.24,"h":27.24,"l":27.14,"n":61,"o":27.14,"t":"2026-09-22T13:45:00Z","v":2051,"vw":27.172641},{"c":27.25,"h":27.33,"l":27.2,"n":90,"o":27.31,"t":"2026-09-22T14:00:00Z","v":2723,"vw":27.273354},{"c":27.135,"h":27.2,"l":27.135,"n":50,"o":27.18,"t":"2026-09-22T14:15:00Z","v":1675,"vw":27.176104},{"c":27.05,"h":27.135,"l":27.05,"n":50,"o":27.135,"t":"2026-09-22T14:30:00Z","v":1127,"vw":27.082143},{"c":26.995,"h":27.025,"l":26.98,"n":312,"o":27,"t":"2026-09-22T14:45:00Z","v":8496,"vw":26.994699},{"c":26.99,"h":27.03,"l":26.9797,"n":160,"o":26.995,"t":"2026-09-22T15:00:00Z","v":5432,"vw":26.998957},{"c":27.01,"h":27.01,"l":26.98,"n":97,"o":26.98,"t":"2026-09-22T15:15:00Z","v":2851,"vw":26.995134},{"c":26.96,"h":26.98,"l":26.91,"n":188,"o":26.98,"t":"2026-09-22T15:30:00Z","v":4827,"vw":26.944777},{"c":26.99,"h":26.99,"l":26.955,"n":43,"o":26.97,"t":"2026-09-22T15:45:00Z","v":1165,"vw":26.9775},{"c":27.02,"h":27.03,"l":26.96,"n":55,"o":26.975,"t":"2026-09-22T16:00:00Z","v":1686,"vw":27.002185},{"c":27.035,"h":27.035,"l":27.035,"n":5,"o":27.035,"t":"2026-09-22T16:15:00Z","v":108,"vw":27.035},{"c":27.03,"h":27.03,"l":26.99,"n":93,"o":27,"t":"2026-09-22T16:30:00Z","v":3813,"vw":27.008153},{"c":27.035,"h":27.035,"l":27.01,"n":65,"o":27.01,"t":"2026-09-22T16:45:00Z","v":2487,"vw":27.018127},{"c":27.02,"h":27.02,"l":26.99,"n":91,"o":27.02,"t":"2026-09-22T17:00:00Z","v":4222,"vw":27.008373},{"c":27.005,"h":27.02,"l":27.005,"n":25,"o":27.02,"t":"2026-09-22T17:15:00Z","v":827,"vw":27.015},{"c":27.05,"h":27.06,"l":27.05,"n":53,"o":27.05,"t":"2026-09-22T17:30:00Z","v":1986,"vw":27.05111},{"c":27.16,"h":27.16,"l":27.07,"n":109,"o":27.07,"t":"2026-09-22T17:45:00Z","v":2400,"vw":27.125},{"c":27.15,"h":27.15,"l":27.14,"n":19,"o":27.14,"t":"2026-09-22T18:00:00Z","v":265,"vw":27.145},{"c":27.16,"h":27.16,"l":27.14,"n":19,"o":27.14,"t":"2026-09-22T18:15:00Z","v":607,"vw":27.15},{"c":27.16,"h":27.19,"l":27.14,"n":64,"o":27.14,"t":"2026-09-22T18:30:00Z","v":2595,"vw":27.164108},{"c":27.13,"h":27.14,"l":27.125,"n":30,"o":27.125,"t":"2026-09-22T18:45:00Z","v":1177,"vw":27.130826},{"c":27.125,"h":27.125,"l":27.125,"n":7,"o":27.125,"t":"2026-09-22T19:00:00Z","v":259,"vw":27.125},{"c":27.115,"h":27.115,"l":27.1,"n":78,"o":27.1,"t":"2026-09-22T19:15:00Z","v":2158,"vw":27.112135},{"c":27.11,"h":27.16,"l":27.09,"n":87,"o":27.09,"t":"2026-09-22T19:30:00Z","v":2978,"vw":27.133273},{"c":27.06,"h":27.14,"l":27.005,"n":685,"o":27.14,"t":"2026-09-22T19:45:00Z","v":23008,"vw":27.042317},{"c":27.03,"h":27.03,"l":27.03,"n":10,"o":27.03,"t":"2026-09-22T20:00:00Z","v":25228,"vw":27.03},{"c":26.95,"h":26.97,"l":26.86,"n":45,"o":26.87,"t":"2026-09-23T13:30:00Z","v":1335,"vw":26.916111},{"c":26.86,"h":26.87,"l":26.8,"n":26,"o":26.8,"t":"2026-09-23T13:45:00Z","v":1468,"vw":26.84873},{"c":26.94,"h":26.94,"l":26.835,"n":66,"o":26.87,"t":"2026-09-23T14:00:00Z","v":2637,"vw":26.891364},{"c":26.93,"h":26.95,"l":26.93,"n":6,"o":26.95,"t":"2026-09-23T14:15:00Z","v":285,"vw":26.94},{"c":26.86,"h":26.86,"l":26.86,"n":34,"o":26.86,"t":"2026-09-23T14:30:00Z","v":1445,"vw":26.86},{"c":26.93,"h":26.93,"l":26.93,"n":28,"o":26.93,"t":"2026-09-23T15:00:00Z","v":836,"vw":26.93},{"c":26.92,"h":26.92,"l":26.92,"n":8,"o":26.92,"t":"2026-09-23T15:15:00Z","v":230,"vw":26.92},{"c":26.79,"h":26.84,"l":26.79,"n":36,"o":26.84,"t":"2026-09-23T15:30:00Z","v":760,"vw":26.8075},{"c":26.775,"h":26.775,"l":26.74,"n":37,"o":26.775,"t":"2026-09-23T16:00:00Z","v":2560,"vw":26.767387},{"c":26.79,"h":26.79,"l":26.79,"n":3,"o":26.79,"t":"2026-09-23T16:15:00Z","v":171,"vw":26.79},{"c":26.8,"h":26.81,"l":26.78,"n":55,"o":26.78,"t":"2026-09-23T16:30:00Z","v":1677,"vw":26.8},{"c":26.8,"h":26.8,"l":26.79,"n":13,"o":26.79,"t":"2026-09-23T16:45:00Z","v":294,"vw":26.793704},{"c":26.71,"h":26.75,"l":26.7,"n":47,"o":26.75,"t":"2026-09-23T17:00:00Z","v":1304,"vw":26.728333},{"c":26.7699,"h":26.77,"l":26.7699,"n":17,"o":26.77,"t":"2026-09-23T17:15:00Z","v":967,"vw":26.769915},{"c":26.78,"h":26.78,"l":26.705,"n":116,"o":26.72,"t":"2026-09-23T17:30:00Z","v":4068,"vw":26.727052},{"c":26.8,"h":26.8026,"l":26.76,"n":30,"o":26.8026,"t":"2026-09-23T18:00:00Z","v":975,"vw":26.786795},{"c":26.745,"h":26.8057,"l":26.745,"n":25,"o":26.8057,"t":"2026-09-23T18:15:00Z","v":816,"vw":26.778251},{"c":26.75,"h":26.75,"l":26.75,"n":43,"o":26.75,"t":"2026-09-23T18:30:00Z","v":1035,"vw":26.75},{"c":26.7,"h":26.71,"l":26.7,"n":34,"o":26.71,"t":"2026-09-23T18:45:00Z","v":577,"vw":26.705},{"c":26.68,"h":26.71,"l":26.68,"n":30,"o":26.71,"t":"2026-09-23T19:00:00Z","v":1012,"vw":26.703151},{"c":26.64,"h":26.64,"l":26.64,"n":24,"o":26.64,"t":"2026-09-23T19:15:00Z","v":532,"vw":26.64},{"c":26.62,"h":26.645,"l":26.615,"n":63,"o":26.645,"t":"2026-09-23T19:30:00Z","v":1383,"vw":26.6275},{"c":26.57,"h":26.61,"l":26.5,"n":614,"o":26.58,"t":"2026-09-23T19:45:00Z","v":21194,"vw":26.572251},{"c":26.59,"h":26.59,"l":26.59,"n":8,"o":26.59,"t":"2026-09-23T20:00:00Z","v":20084,"vw":26.59},{"c":26.78,"h":26.78,"l":26.78,"n":14,"o":26.78,"t":"2026-09-24T13:30:00Z","v":299,"vw":26.78},{"c":26.675,"h":26.71,"l":26.62,"n":24,"o":26.69,"t":"2026-09-24T13:45:00Z","v":554,"vw":26.67375},{"c":26.79,"h":26.79,"l":26.605,"n":17,"o":26.63,"t":"2026-09-24T14:00:00Z","v":588,"vw":26.669},{"c":26.71,"h":26.8,"l":26.67,"n":42,"o":26.67,"t":"2026-09-24T14:15:00Z","v":1775,"vw":26.747084},{"c":26.595,"h":26.66,"l":26.595,"n":34,"o":26.66,"t":"2026-09-24T14:30:00Z","v":1349,"vw":26.628333},{"c":26.62,"h":26.63,"l":26.6,"n":13,"o":26.6,"t":"2026-09-24T14:45:00Z","v":520,"vw":26.6175},{"c":26.57,"h":26.59,"l":26.57,"n":13,"o":26.59,"t":"2026-09-24T15:00:00Z","v":233,"vw":26.58},{"c":26.635,"h":26.635,"l":26.57,"n":49,"o":26.57,"t":"2026-09-24T15:15:00Z","v":1434,"vw":26.615786},{"c":26.63,"h":26.6329,"l":26.63,"n":11,"o":26.6329,"t":"2026-09-24T15:30:00Z","v":897,"vw":26.632503},{"c":26.86,"h":26.86,"l":26.6,"n":327,"o":26.6,"t":"2026-09-24T15:45:00Z","v":25520,"vw":26.74305},{"c":26.82,"h":26.92,"l":26.79,"n":119,"o":26.87,"t":"2026-09-24T16:00:00Z","v":5985,"vw":26.882377},{"c":26.99,"h":27.06,"l":26.84,"n":166,"o":26.85,"t":"2026-09-24T16:15:00Z","v":7835,"vw":26.978627},{"c":27.12,"h":27.14,"l":26.94,"n":123,"o":26.99,"t":"2026-09-24T16:30:00Z","v":4755,"vw":27.022255},{"c":27.075,"h":27.12,"l":27.075,"n":116,"o":27.105,"t":"2026-09-24T16:45:00Z","v":4379,"vw":27.09},{"c":27.1,"h":27.1229,"l":27.05,"n":129,"o":27.065,"t":"2026-09-24T17:00:00Z","v":3396,"vw":27.087977},{"c":26.985,"h":27.04,"l":26.985,"n":34,"o":27.04,"t":"2026-09-24T17:15:00Z","v":1496,"vw":27.01625},{"c":26.99,"h":27.005,"l":26.98,"n":17,"o":27.005,"t":"2026-09-24T17:30:00Z","v":764,"vw":26.994115},{"c":27.03,"h":27.04,"l":26.97,"n":49,"o":26.97,"t":"2026-09-24T17:45:00Z","v":2656,"vw":27.009664},{"c":26.985,"h":27.04,"l":26.925,"n":65,"o":27.04,"t":"2026-09-24T18:00:00Z","v":2999,"vw":27.007823},{"c":27,"h":27.04,"l":26.99,"n":64,"o":27.01,"t":"2026-09-24T18:15:00Z","v":2789,"vw":27.018214},{"c":27,"h":27.01,"l":26.925,"n":43,"o":26.945,"t":"2026-09-24T18:30:00Z","v":1560,"vw":26.985},{"c":26.93,"h":26.97,"l":26.93,"n":46,"o":26.95,"t":"2026-09-24T18:45:00Z","v":1653,"vw":26.944652},{"c":26.94,"h":26.945,"l":26.94,"n":22,"o":26.945,"t":"2026-09-24T19:00:00Z","v":672,"vw":26.942457},{"c":26.97,"h":26.97,"l":26.91,"n":69,"o":26.91,"t":"2026-09-24T19:15:00Z","v":4437,"vw":26.943929},{"c":26.98,"h":27.03,"l":26.93,"n":138,"o":26.97,"t":"2026-09-24T19:30:00Z","v":5502,"vw":26.996071},{"c":27.1,"h":27.1,"l":26.96,"n":677,"o":27,"t":"2026-09-24T19:45:00Z","v":42948,"vw":27.037044},{"c":27.06,"h":27.06,"l":27.06,"n":9,"o":27.06,"t":"2026-09-24T20:00:00Z","v":34260,"vw":27.06},{"c":27.22,"h":27.24,"l":26.265,"n":189,"o":27.12,"t":"2026-09-25T13:30:00Z","v":12057,"vw":26.806871},{"c":27.1,"h":27.21,"l":27.08,"n":44,"o":27.21,"t":"2026-09-25T13:45:00Z","v":2334,"vw":27.113056},{"c":27.1,"h":27.27,"l":27.1,"n":36,"o":27.27,"t":"2026-09-25T14:00:00Z","v":1915,"vw":27.142687},{"c":27.05,"h":27.065,"l":27.05,"n":14,"o":27.065,"t":"2026-09-25T14:15:00Z","v":464,"vw":27.058333},{"c":27.06,"h":27.15,"l":26.96,"n":277,"o":27.1,"t":"2026-09-25T14:30:00Z","v":11061,"vw":27.07426},{"c":27.04,"h":27.05,"l":27.04,"n":27,"o":27.04,"t":"2026-09-25T14:45:00Z","v":933,"vw":27.045283},{"c":27.01,"h":27.06,"l":27,"n":25,"o":27.02,"t":"2026-09-25T15:15:00Z","v":1034,"vw":27.017143},{"c":27,"h":27.055,"l":27,"n":62,"o":27.01,"t":"2026-09-25T15:30:00Z","v":1811,"vw":27.012692},{"c":27.08,"h":27.08,"l":26.91,"n":628,"o":26.92,"t":"2026-09-25T15:45:00Z","v":12869,"vw":26.99103},{"c":27.22,"h":27.22,"l":27.01,"n":123,"o":27.085,"t":"2026-09-25T16:00:00Z","v":2217,"vw":27.150881},{"c":27.08,"h":27.21,"l":27.07,"n":156,"o":27.21,"t":"2026-09-25T16:15:00Z","v":11648,"vw":27.117805},{"c":27.05,"h":27.12,"l":27.01,"n":45,"o":27.08,"t":"2026-09-25T16:30:00Z","v":1551,"vw":27.062},{"c":27,"h":27.05,"l":26.965,"n":275,"o":27.05,"t":"2026-09-25T16:45:00Z","v":16954,"vw":27.009227},{"c":26.98,"h":27.035,"l":26.95,"n":319,"o":27.005,"t":"2026-09-25T17:00:00Z","v":15589,"vw":26.982725},{"c":26.94,"h":26.975,"l":26.92,"n":65,"o":26.9401,"t":"2026-09-25T17:15:00Z","v":3141,"vw":26.943445},{"c":26.92,"h":26.97,"l":26.88,"n":102,"o":26.96,"t":"2026-09-25T17:30:00Z","v":4628,"vw":26.915747},{"c":26.87,"h":26.96,"l":26.87,"n":29,"o":26.96,"t":"2026-09-25T18:00:00Z","v":1390,"vw":26.924437},{"c":26.92,"h":26.93,"l":26.89,"n":68,"o":26.905,"t":"2026-09-25T18:15:00Z","v":3998,"vw":26.913072},{"c":26.91,"h":26.925,"l":26.91,"n":17,"o":26.925,"t":"2026-09-25T18:30:00Z","v":449,"vw":26.915},{"c":26.95,"h":26.96,"l":26.92,"n":91,"o":26.92,"t":"2026-09-25T18:45:00Z","v":2779,"vw":26.930238},{"c":26.955,"h":26.955,"l":26.89,"n":47,"o":26.94,"t":"2026-09-25T19:00:00Z","v":3048,"vw":26.919679},{"c":26.93,"h":26.985,"l":26.9,"n":87,"o":26.96,"t":"2026-09-25T19:15:00Z","v":2516,"vw":26.938288},{"c":27.05,"h":27.05,"l":26.9,"n":45,"o":26.93,"t":"2026-09-25T19:30:00Z","v":2043,"vw":26.945182},{"c":27.05,"h":27.09,"l":26.925,"n":776,"o":27.03,"t":"2026-09-25T19:45:00Z","v":38180,"vw":27.035172},{"c":27.06,"h":27.06,"l":27.06,"n":8,"o":27.06,"t":"2026-09-25T20:00:00Z","v":38272,"vw":27.06},{"c":27.49,"h":27.49,"l":26.84,"n":284,"o":26.97,"t":"2026-09-28T13:30:00Z","v":13748,"vw":27.086775},{"c":26.89,"h":27.1,"l":26.89,"n":168,"o":27.06,"t":"2026-09-28T13:45:00Z","v":5050,"vw":26.984494},{"c":26.925,"h":26.925,"l":26.61,"n":200,"o":26.9,"t":"2026-09-28T14:00:00Z","v":8576,"vw":26.853611},{"c":26.895,"h":26.955,"l":26.7501,"n":29,"o":26.7501,"t":"2026-09-28T14:15:00Z","v":1430,"vw":26.893822},{"c":26.9,"h":26.93,"l":26.86,"n":74,"o":26.89,"t":"2026-09-28T14:30:00Z","v":5682,"vw":26.878061},{"c":26.79,"h":26.885,"l":26.79,"n":56,"o":26.85,"t":"2026-09-28T14:45:00Z","v":1709,"vw":26.856047},{"c":26.75,"h":26.77,"l":26.75,"n":12,"o":26.77,"t":"2026-09-28T15:00:00Z","v":709,"vw":26.76},{"c":26.89,"h":26.89,"l":26.835,"n":42,"o":26.84,"t":"2026-09-28T15:15:00Z","v":810,"vw":26.853415},{"c":26.85,"h":26.885,"l":26.85,"n":35,"o":26.88,"t":"2026-09-28T15:30:00Z","v":877,"vw":26.875146},{"c":26.85,"h":26.85,"l":26.85,"n":4,"o":26.85,"t":"2026-09-28T15:45:00Z","v":105,"vw":26.85},{"c":26.79,"h":26.79,"l":26.77,"n":34,"o":26.77,"t":"2026-09-28T16:00:00Z","v":902,"vw":26.783333},{"c":26.89,"h":26.9,"l":26.84,"n":101,"o":26.85,"t":"2026-09-28T16:15:00Z","v":2912,"vw":26.852657},{"c":26.84,"h":26.84,"l":26.84,"n":40,"o":26.84,"t":"2026-09-28T16:30:00Z","v":655,"vw":26.84},{"c":26.92,"h":26.92,"l":26.84,"n":51,"o":26.85,"t":"2026-09-28T16:45:00Z","v":1696,"vw":26.876},{"c":27.01,"h":27.01,"l":26.92,"n":169,"o":26.93,"t":"2026-09-28T17:00:00Z","v":4261,"vw":26.94507},{"c":26.96,"h":26.96,"l":26.96,"n":11,"o":26.96,"t":"2026-09-28T17:15:00Z","v":212,"vw":26.96},{"c":26.94,"h":26.94,"l":26.94,"n":39,"o":26.94,"t":"2026-09-28T17:30:00Z","v":1833,"vw":26.94},{"c":26.945,"h":26.965,"l":26.895,"n":54,"o":26.895,"t":"2026-09-28T17:45:00Z","v":2014,"vw":26.938333},{"c":26.9,"h":26.9,"l":26.895,"n":20,"o":26.9,"t":"2026-09-28T18:00:00Z","v":502,"vw":26.898333},{"c":26.89,"h":26.9,"l":26.86,"n":55,"o":26.9,"t":"2026-09-28T18:15:00Z","v":1128,"vw":26.8825},{"c":26.89,"h":26.895,"l":26.89,"n":12,"o":26.895,"t":"2026-09-28T18:30:00Z","v":253,"vw":26.8925},{"c":26.87,"h":26.8898,"l":26.87,"n":27,"o":26.88,"t":"2026-09-28T18:45:00Z","v":1008,"vw":26.881111},{"c":26.78,"h":26.83,"l":26.77,"n":43,"o":26.83,"t":"2026-09-28T19:00:00Z","v":1958,"vw":26.79306},{"c":26.76,"h":26.79,"l":26.76,"n":24,"o":26.79,"t":"2026-09-28T19:15:00Z","v":794,"vw":26.766},{"c":26.75,"h":26.79,"l":26.74,"n":156,"o":26.74,"t":"2026-09-28T19:30:00Z","v":4231,"vw":26.758975},{"c":26.72,"h":26.785,"l":26.695,"n":492,"o":26.74,"t":"2026-09-28T19:45:00Z","v":16972,"vw":26.733583},{"c":26.71,"h":26.71,"l":26.71,"n":6,"o":26.71,"t":"2026-09-28T20:00:00Z","v":25948,"vw":26.71},{"c":26.685,"h":26.995,"l":26.55,"n":32,"o":26.71,"t":"2026-09-29T13:30:00Z","v":1048,"vw":26.722864},{"c":26.69,"h":26.7,"l":26.52,"n":56,"o":26.52,"t":"2026-09-29T13:45:00Z","v":2705,"vw":26.644476},{"c":26.64,"h":26.75,"l":26.64,"n":19,"o":26.75,"t":"2026-09-29T14:00:00Z","v":1005,"vw":26.6625},{"c":26.53,"h":26.53,"l":26.53,"n":5,"o":26.53,"t":"2026-09-29T14:15:00Z","v":218,"vw":26.53},{"c":26.545,"h":26.545,"l":26.545,"n":2,"o":26.545,"t":"2026-09-29T14:30:00Z","v":114,"vw":26.545},{"c":26.36,"h":26.49,"l":26.36,"n":44,"o":26.49,"t":"2026-09-29T15:00:00Z","v":2734,"vw":26.422923},{"c":26.41,"h":26.44,"l":26.39,"n":85,"o":26.42,"t":"2026-09-29T15:30:00Z","v":3978,"vw":26.426592},{"c":26.45,"h":26.45,"l":26.45,"n":18,"o":26.45,"t":"2026-09-29T15:45:00Z","v":516,"vw":26.45},{"c":26.41,"h":26.42,"l":26.32,"n":66,"o":26.42,"t":"2026-09-29T16:00:00Z","v":2323,"vw":26.36066},{"c":26.29,"h":26.36,"l":26.26,"n":37,"o":26.36,"t":"2026-09-29T16:15:00Z","v":2007,"vw":26.282719},{"c":26.39,"h":26.39,"l":26.345,"n":26,"o":26.345,"t":"2026-09-29T16:30:00Z","v":610,"vw":26.3675},{"c":26.365,"h":26.405,"l":26.325,"n":56,"o":26.325,"t":"2026-09-29T16:45:00Z","v":2069,"vw":26.353},{"c":26.28,"h":26.33,"l":26.28,"n":8,"o":26.33,"t":"2026-09-29T17:00:00Z","v":513,"vw":26.29399},{"c":26.32,"h":26.36,"l":26.31,"n":75,"o":26.325,"t":"2026-09-29T17:30:00Z","v":2852,"vw":26.336453},{"c":26.325,"h":26.375,"l":26.3,"n":55,"o":26.36,"t":"2026-09-29T17:45:00Z","v":2537,"vw":26.317377},{"c":26.4,"h":26.4,"l":26.32,"n":58,"o":26.32,"t":"2026-09-29T18:00:00Z","v":1815,"vw":26.36949},{"c":26.42,"h":26.42,"l":26.39,"n":64,"o":26.39,"t":"2026-09-29T18:15:00Z","v":1176,"vw":26.399747},{"c":26.44,"h":26.485,"l":26.39,"n":86,"o":26.405,"t":"2026-09-29T18:30:00Z","v":5575,"vw":26.415079},{"c":26.445,"h":26.45,"l":26.42,"n":45,"o":26.44,"t":"2026-09-29T18:45:00Z","v":1595,"vw":26.440041},{"c":26.41,"h":26.45,"l":26.41,"n":59,"o":26.43,"t":"2026-09-29T19:00:00Z","v":1567,"vw":26.43},{"c":26.445,"h":26.445,"l":26.39,"n":45,"o":26.39,"t":"2026-09-29T19:15:00Z","v":1271,"vw":26.413125},{"c":26.455,"h":26.455,"l":26.42,"n":59,"o":26.42,"t":"2026-09-29T19:30:00Z","v":1515,"vw":26.437143},{"c":26.53,"h":26.58,"l":26.435,"n":577,"o":26.475,"t":"2026-09-29T19:45:00Z","v":26553,"vw":26.527975},{"c":26.55,"h":26.55,"l":26.55,"n":9,"o":26.55,"t":"2026-09-29T20:00:00Z","v":39174,"vw":26.55},{"c":26.61,"h":26.61,"l":26.57,"n":16,"o":26.57,"t":"2026-09-30T13:30:00Z","v":909,"vw":26.575997},{"c":26.56,"h":26.61,"l":26.56,"n":43,"o":26.61,"t":"2026-09-30T14:00:00Z","v":1813,"vw":26.595},{"c":26.48,"h":26.52,"l":26.47,"n":27,"o":26.52,"t":"2026-09-30T14:15:00Z","v":1177,"vw":26.491667},{"c":26.44,"h":26.49,"l":26.44,"n":12,"o":26.455,"t":"2026-09-30T14:30:00Z","v":577,"vw":26.460124},{"c":26.46,"h":26.54,"l":26.455,"n":19,"o":26.455,"t":"2026-09-30T14:45:00Z","v":716,"vw":26.474911},{"c":26.29,"h":26.38,"l":26.29,"n":46,"o":26.35,"t":"2026-09-30T15:15:00Z","v":2213,"vw":26.350209},{"c":26.24,"h":26.24,"l":26.24,"n":10,"o":26.24,"t":"2026-09-30T15:30:00Z","v":323,"vw":26.24},{"c":26.325,"h":26.325,"l":26.25,"n":24,"o":26.25,"t":"2026-09-30T15:45:00Z","v":883,"vw":26.284952},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-09-30T16:00:00Z","v":125,"vw":26.3},{"c":26.26,"h":26.3,"l":26.22,"n":74,"o":26.3,"t":"2026-09-30T16:15:00Z","v":3233,"vw":26.24803},{"c":26.265,"h":26.265,"l":26.1801,"n":10,"o":26.1801,"t":"2026-09-30T16:30:00Z","v":418,"vw":26.223808},{"c":26.16,"h":26.2,"l":26.16,"n":18,"o":26.2,"t":"2026-09-30T17:15:00Z","v":684,"vw":26.18375},{"c":26.194,"h":26.23,"l":26.194,"n":50,"o":26.21,"t":"2026-09-30T17:30:00Z","v":7184,"vw":26.204181},{"c":26.23,"h":26.23,"l":26.23,"n":9,"o":26.23,"t":"2026-09-30T17:45:00Z","v":380,"vw":26.23},{"c":26.21,"h":26.21,"l":26.21,"n":2,"o":26.21,"t":"2026-09-30T18:15:00Z","v":112,"vw":26.21},{"c":26.265,"h":26.3329,"l":26.255,"n":55,"o":26.26,"t":"2026-09-30T18:30:00Z","v":3283,"vw":26.270808},{"c":26.19,"h":26.19,"l":26.19,"n":5,"o":26.19,"t":"2026-09-30T18:45:00Z","v":2087,"vw":26.19},{"c":26.18,"h":26.21,"l":26.16,"n":85,"o":26.19,"t":"2026-09-30T19:00:00Z","v":4772,"vw":26.18112},{"c":26.275,"h":26.295,"l":26.22,"n":55,"o":26.24,"t":"2026-09-30T19:15:00Z","v":2438,"vw":26.254737},{"c":26.35,"h":26.35,"l":26.275,"n":43,"o":26.275,"t":"2026-09-30T19:30:00Z","v":1589,"vw":26.303182},{"c":26.32,"h":26.42,"l":26.32,"n":471,"o":26.385,"t":"2026-09-30T19:45:00Z","v":25542,"vw":26.36788},{"c":26.38,"h":26.38,"l":26.38,"n":12,"o":26.38,"t":"2026-09-30T20:00:00Z","v":44732,"vw":26.38},{"c":25.975,"h":26.38,"l":25.975,"n":94,"o":26.27,"t":"2026-10-01T13:30:00Z","v":4243,"vw":26.217061},{"c":26.095,"h":26.26,"l":26.095,"n":11,"o":26.26,"t":"2026-10-01T13:45:00Z","v":362,"vw":26.19561},{"c":25.905,"h":26.1599,"l":25.905,"n":112,"o":26.1599,"t":"2026-10-01T14:00:00Z","v":4865,"vw":25.985403},{"c":25.915,"h":25.915,"l":25.905,"n":8,"o":25.905,"t":"2026-10-01T14:15:00Z","v":387,"vw":25.908333},{"c":25.96,"h":26.03,"l":25.96,"n":45,"o":26.01,"t":"2026-10-01T14:30:00Z","v":2466,"vw":26.004945},{"c":26.1,"h":26.14,"l":26.1,"n":15,"o":26.14,"t":"2026-10-01T14:45:00Z","v":460,"vw":26.113333},{"c":25.975,"h":26.04,"l":25.975,"n":45,"o":26.04,"t":"2026-10-01T15:00:00Z","v":1445,"vw":26.007912},{"c":25.98,"h":26.02,"l":25.9675,"n":26,"o":26.02,"t":"2026-10-01T15:15:00Z","v":867,"vw":26.000853},{"c":26.06,"h":26.06,"l":25.91,"n":10,"o":25.91,"t":"2026-10-01T15:30:00Z","v":1973,"vw":25.917903},{"c":26.15,"h":26.15,"l":26.15,"n":5,"o":26.15,"t":"2026-10-01T15:45:00Z","v":207,"vw":26.15},{"c":26.32,"h":26.32,"l":26.26,"n":32,"o":26.26,"t":"2026-10-01T16:00:00Z","v":1722,"vw":26.299351},{"c":26.355,"h":26.355,"l":26.245,"n":55,"o":26.26,"t":"2026-10-01T16:15:00Z","v":1186,"vw":26.289286},{"c":26.36,"h":26.36,"l":26.36,"n":32,"o":26.36,"t":"2026-10-01T16:30:00Z","v":760,"vw":26.36},{"c":26.36,"h":26.36,"l":26.32,"n":25,"o":26.32,"t":"2026-10-01T16:45:00Z","v":475,"vw":26.34},{"c":26.4,"h":26.4,"l":26.4,"n":5,"o":26.4,"t":"2026-10-01T17:00:00Z","v":207,"vw":26.4},{"c":26.4,"h":26.43,"l":26.4,"n":29,"o":26.42,"t":"2026-10-01T17:15:00Z","v":827,"vw":26.414118},{"c":26.305,"h":26.42,"l":26.305,"n":23,"o":26.38,"t":"2026-10-01T17:45:00Z","v":1478,"vw":26.333628},{"c":26.405,"h":26.405,"l":26.3,"n":48,"o":26.31,"t":"2026-10-01T18:00:00Z","v":1900,"vw":26.327136},{"c":26.415,"h":26.415,"l":26.35,"n":11,"o":26.35,"t":"2026-10-01T18:15:00Z","v":435,"vw":26.386739},{"c":26.51,"h":26.51,"l":26.42,"n":16,"o":26.42,"t":"2026-10-01T19:00:00Z","v":331,"vw":26.463902},{"c":26.44,"h":26.4851,"l":26.43,"n":45,"o":26.46,"t":"2026-10-01T19:15:00Z","v":1267,"vw":26.449144},{"c":26.46,"h":26.53,"l":26.39,"n":90,"o":26.46,"t":"2026-10-01T19:30:00Z","v":2669,"vw":26.462394},{"c":26.59,"h":26.61,"l":26.515,"n":300,"o":26.515,"t":"2026-10-01T19:45:00Z","v":9245,"vw":26.577274},{"c":26.57,"h":26.57,"l":26.57,"n":7,"o":26.57,"t":"2026-10-01T20:00:00Z","v":22201,"vw":26.57},{"c":26.88,"h":26.88,"l":26.88,"n":38,"o":26.88,"t":"2026-10-02T13:30:00Z","v":698,"vw":26.88},{"c":26.96,"h":27.15,"l":26.87,"n":54,"o":27.15,"t":"2026-10-02T13:45:00Z","v":2313,"vw":27.050784},{"c":26.96,"h":26.96,"l":26.95,"n":15,"o":26.95,"t":"2026-10-02T14:00:00Z","v":362,"vw":26.955283},{"c":27.035,"h":27.08,"l":27.035,"n":32,"o":27.08,"t":"2026-10-02T14:15:00Z","v":1268,"vw":27.052177},{"c":27,"h":27.05,"l":26.99,"n":19,"o":27.05,"t":"2026-10-02T14:45:00Z","v":550,"vw":27.0225},{"c":26.78,"h":26.92,"l":26.78,"n":45,"o":26.9198,"t":"2026-10-02T15:00:00Z","v":1937,"vw":26.879135},{"c":26.79,"h":26.84,"l":26.76,"n":52,"o":26.77,"t":"2026-10-02T15:15:00Z","v":2174,"vw":26.801166},{"c":26.83,"h":26.87,"l":26.83,"n":84,"o":26.86,"t":"2026-10-02T15:30:00Z","v":3121,"vw":26.842732},{"c":26.83,"h":26.835,"l":26.8076,"n":36,"o":26.8076,"t":"2026-10-02T15:45:00Z","v":781,"vw":26.823562},{"c":26.74,"h":26.81,"l":26.74,"n":32,"o":26.8,"t":"2026-10-02T16:00:00Z","v":961,"vw":26.79},{"c":26.81,"h":26.82,"l":26.77,"n":32,"o":26.77,"t":"2026-10-02T16:15:00Z","v":1307,"vw":26.801376},{"c":26.79,"h":26.79,"l":26.79,"n":19,"o":26.79,"t":"2026-10-02T16:30:00Z","v":258,"vw":26.79},{"c":26.84,"h":26.84,"l":26.805,"n":24,"o":26.81,"t":"2026-10-02T17:15:00Z","v":802,"vw":26.822242},{"c":26.795,"h":26.795,"l":26.795,"n":4,"o":26.795,"t":"2026-10-02T17:30:00Z","v":160,"vw":26.795},{"c":26.84,"h":26.84,"l":26.83,"n":14,"o":26.83,"t":"2026-10-02T17:45:00Z","v":826,"vw":26.836805},{"c":26.82,"h":26.83,"l":26.82,"n":14,"o":26.83,"t":"2026-10-02T18:00:00Z","v":365,"vw":26.825},{"c":26.83,"h":26.83,"l":26.83,"n":8,"o":26.83,"t":"2026-10-02T18:30:00Z","v":289,"vw":26.83},{"c":26.84,"h":26.84,"l":26.8,"n":28,"o":26.84,"t":"2026-10-02T18:45:00Z","v":2294,"vw":26.804099},{"c":26.88,"h":26.89,"l":26.82,"n":76,"o":26.86,"t":"2026-10-02T19:00:00Z","v":2967,"vw":26.864532},{"c":26.92,"h":26.92,"l":26.9,"n":20,"o":26.9,"t":"2026-10-02T19:15:00Z","v":856,"vw":26.905},{"c":27.015,"h":27.03,"l":26.94,"n":81,"o":26.94,"t":"2026-10-02T19:30:00Z","v":5112,"vw":26.99637},{"c":26.95,"h":27.08,"l":26.9,"n":639,"o":27.05,"t":"2026-10-02T19:45:00Z","v":27039,"vw":26.937895},{"c":26.98,"h":26.98,"l":26.98,"n":7,"o":26.98,"t":"2026-10-02T20:00:00Z","v":23370,"vw":26.98},{"c":26.88,"h":26.94,"l":26.88,"n":13,"o":26.88,"t":"2026-10-05T13:30:00Z","v":1192,"vw":26.885764},{"c":26.78,"h":26.78,"l":26.76,"n":14,"o":26.76,"t":"2026-10-05T14:00:00Z","v":273,"vw":26.77},{"c":26.78,"h":27.1,"l":26.78,"n":93,"o":27.04,"t":"2026-10-05T14:15:00Z","v":4225,"vw":26.894109},{"c":26.73,"h":26.805,"l":26.73,"n":17,"o":26.805,"t":"2026-10-05T14:30:00Z","v":544,"vw":26.75625},{"c":26.73,"h":26.75,"l":26.71,"n":60,"o":26.75,"t":"2026-10-05T14:45:00Z","v":2159,"vw":26.727828},{"c":26.69,"h":26.75,"l":26.69,"n":29,"o":26.75,"t":"2026-10-05T15:00:00Z","v":1016,"vw":26.713334},{"c":26.68,"h":26.68,"l":26.68,"n":2,"o":26.68,"t":"2026-10-05T15:15:00Z","v":104,"vw":26.68},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-05T15:30:00Z","v":100,"vw":26.67},{"c":26.71,"h":26.73,"l":26.71,"n":39,"o":26.72,"t":"2026-10-05T15:45:00Z","v":1449,"vw":26.716818},{"c":26.79,"h":26.79,"l":26.71,"n":82,"o":26.73,"t":"2026-10-05T16:00:00Z","v":3354,"vw":26.734},{"c":26.82,"h":26.82,"l":26.81,"n":18,"o":26.81,"t":"2026-10-05T16:15:00Z","v":1175,"vw":26.813333},{"c":26.86,"h":26.86,"l":26.86,"n":16,"o":26.86,"t":"2026-10-05T16:30:00Z","v":519,"vw":26.86},{"c":26.84,"h":26.9,"l":26.81,"n":65,"o":26.81,"t":"2026-10-05T17:00:00Z","v":3381,"vw":26.835148},{"c":26.9,"h":26.9,"l":26.84,"n":3,"o":26.84,"t":"2026-10-05T17:15:00Z","v":230,"vw":26.866201},{"c":26.81,"h":26.83,"l":26.805,"n":11,"o":26.805,"t":"2026-10-05T17:30:00Z","v":807,"vw":26.810849},{"c":26.75,"h":26.78,"l":26.75,"n":28,"o":26.78,"t":"2026-10-05T17:45:00Z","v":1274,"vw":26.768},{"c":26.71,"h":26.75,"l":26.69,"n":46,"o":26.75,"t":"2026-10-05T18:00:00Z","v":3178,"vw":26.7155},{"c":26.77,"h":26.77,"l":26.695,"n":60,"o":26.7,"t":"2026-10-05T18:15:00Z","v":2660,"vw":26.740572},{"c":26.775,"h":26.775,"l":26.755,"n":30,"o":26.755,"t":"2026-10-05T18:30:00Z","v":883,"vw":26.759032},{"c":26.79,"h":26.79,"l":26.7575,"n":69,"o":26.77,"t":"2026-10-05T18:45:00Z","v":3055,"vw":26.776},{"c":26.88,"h":26.88,"l":26.8,"n":58,"o":26.8,"t":"2026-10-05T19:00:00Z","v":2447,"vw":26.861429},{"c":26.78,"h":26.86,"l":26.78,"n":20,"o":26.86,"t":"2026-10-05T19:15:00Z","v":861,"vw":26.846667},{"c":26.8,"h":26.8,"l":26.8,"n":28,"o":26.8,"t":"2026-10-05T19:30:00Z","v":878,"vw":26.8},{"c":26.82,"h":26.82,"l":26.73,"n":505,"o":26.8,"t":"2026-10-05T19:45:00Z","v":16951,"vw":26.781323},{"c":26.69,"h":26.82,"l":26.69,"n":8,"o":26.82,"t":"2026-10-05T20:00:00Z","v":30261,"vw":26.819564},{"c":27.11,"h":27.11,"l":26.72,"n":28,"o":26.9,"t":"2026-10-06T13:30:00Z","v":1560,"vw":26.880106},{"c":26.92,"h":26.92,"l":26.8,"n":29,"o":26.89,"t":"2026-10-06T13:45:00Z","v":1550,"vw":26.818462},{"c":26.96,"h":26.99,"l":26.8,"n":114,"o":26.8,"t":"2026-10-06T14:00:00Z","v":5955,"vw":26.90915},{"c":26.8,"h":26.96,"l":26.8,"n":50,"o":26.96,"t":"2026-10-06T14:15:00Z","v":2273,"vw":26.824156},{"c":26.8,"h":26.835,"l":26.8,"n":15,"o":26.835,"t":"2026-10-06T14:30:00Z","v":259,"vw":26.8175},{"c":26.81,"h":26.84,"l":26.8,"n":30,"o":26.84,"t":"2026-10-06T14:45:00Z","v":1919,"vw":26.818462},{"c":26.86,"h":26.86,"l":26.64,"n":70,"o":26.85,"t":"2026-10-06T15:00:00Z","v":2744,"vw":26.754964},{"c":26.85,"h":26.85,"l":26.8,"n":27,"o":26.84,"t":"2026-10-06T16:00:00Z","v":907,"vw":26.83},{"c":26.815,"h":26.85,"l":26.815,"n":16,"o":26.85,"t":"2026-10-06T16:15:00Z","v":745,"vw":26.82},{"c":26.75,"h":26.82,"l":26.75,"n":53,"o":26.77,"t":"2026-10-06T16:30:00Z","v":4622,"vw":26.766745},{"c":26.75,"h":26.78,"l":26.75,"n":14,"o":26.78,"t":"2026-10-06T17:00:00Z","v":430,"vw":26.759404},{"c":26.735,"h":26.735,"l":26.735,"n":5,"o":26.735,"t":"2026-10-06T17:30:00Z","v":113,"vw":26.735},{"c":26.75,"h":26.75,"l":26.75,"n":3,"o":26.75,"t":"2026-10-06T17:45:00Z","v":146,"vw":26.75},{"c":26.755,"h":26.755,"l":26.755,"n":4,"o":26.755,"t":"2026-10-06T18:00:00Z","v":161,"vw":26.755},{"c":26.755,"h":26.755,"l":26.755,"n":8,"o":26.755,"t":"2026-10-06T18:15:00Z","v":169,"vw":26.755},{"c":26.725,"h":26.7731,"l":26.71,"n":76,"o":26.71,"t":"2026-10-06T18:30:00Z","v":2858,"vw":26.74248},{"c":26.75,"h":26.75,"l":26.74,"n":19,"o":26.74,"t":"2026-10-06T18:45:00Z","v":398,"vw":26.745},{"c":26.75,"h":26.76,"l":26.75,"n":61,"o":26.75,"t":"2026-10-06T19:00:00Z","v":2232,"vw":26.751855},{"c":26.75,"h":26.76,"l":26.74,"n":150,"o":26.74,"t":"2026-10-06T19:15:00Z","v":5258,"vw":26.750046},{"c":26.75,"h":26.76,"l":26.72,"n":112,"o":26.76,"t":"2026-10-06T19:30:00Z","v":3072,"vw":26.739474},{"c":26.69,"h":26.76,"l":26.65,"n":376,"o":26.71,"t":"2026-10-06T19:45:00Z","v":17585,"vw":26.700877},{"c":26.71,"h":26.71,"l":26.71,"n":13,"o":26.71,"t":"2026-10-06T20:00:00Z","v":16729,"vw":26.71},{"c":26.4,"h":26.66,"l":26.4,"n":40,"o":26.45,"t":"2026-10-07T13:30:00Z","v":1372,"vw":26.466429},{"c":26.41,"h":26.41,"l":26.34,"n":63,"o":26.34,"t":"2026-10-07T13:45:00Z","v":3058,"vw":26.37571},{"c":26.35,"h":26.45,"l":26.35,"n":7,"o":26.45,"t":"2026-10-07T14:00:00Z","v":685,"vw":26.427204},{"c":26.28,"h":26.42,"l":26.28,"n":16,"o":26.345,"t":"2026-10-07T14:15:00Z","v":552,"vw":26.362269},{"c":26.37,"h":26.38,"l":26.37,"n":32,"o":26.37,"t":"2026-10-07T14:30:00Z","v":1648,"vw":26.373411},{"c":26.39,"h":26.39,"l":26.25,"n":52,"o":26.25,"t":"2026-10-07T15:00:00Z","v":2193,"vw":26.352143},{"c":26.29,"h":26.32,"l":26.28,"n":26,"o":26.32,"t":"2026-10-07T15:15:00Z","v":784,"vw":26.298333},{"c":26.4,"h":26.4,"l":26.38,"n":27,"o":26.39,"t":"2026-10-07T15:30:00Z","v":1525,"vw":26.395417},{"c":26.44,"h":26.44,"l":26.43,"n":42,"o":26.43,"t":"2026-10-07T15:45:00Z","v":1102,"vw":26.436472},{"c":26.49,"h":26.49,"l":26.47,"n":65,"o":26.47,"t":"2026-10-07T16:15:00Z","v":2318,"vw":26.482357},{"c":26.55,"h":26.575,"l":26.49,"n":68,"o":26.49,"t":"2026-10-07T16:30:00Z","v":2817,"vw":26.53747},{"c":26.6,"h":26.63,"l":26.535,"n":82,"o":26.6,"t":"2026-10-07T16:45:00Z","v":1890,"vw":26.612665},{"c":26.62,"h":26.62,"l":26.615,"n":16,"o":26.62,"t":"2026-10-07T17:00:00Z","v":708,"vw":26.618333},{"c":26.68,"h":26.7,"l":26.655,"n":43,"o":26.66,"t":"2026-10-07T17:15:00Z","v":1731,"vw":26.672695},{"c":26.62,"h":26.62,"l":26.62,"n":14,"o":26.62,"t":"2026-10-07T17:30:00Z","v":490,"vw":26.62},{"c":26.54,"h":26.6,"l":26.54,"n":36,"o":26.6,"t":"2026-10-07T17:45:00Z","v":2899,"vw":26.5544},{"c":26.58,"h":26.58,"l":26.52,"n":40,"o":26.56,"t":"2026-10-07T18:00:00Z","v":2036,"vw":26.535909},{"c":26.59,"h":26.59,"l":26.5232,"n":57,"o":26.5232,"t":"2026-10-07T18:15:00Z","v":3154,"vw":26.565672},{"c":26.63,"h":26.63,"l":26.6,"n":45,"o":26.62,"t":"2026-10-07T18:30:00Z","v":1421,"vw":26.612432},{"c":26.6,"h":26.62,"l":26.6,"n":17,"o":26.62,"t":"2026-10-07T18:45:00Z","v":621,"vw":26.611},{"c":26.56,"h":26.595,"l":26.54,"n":69,"o":26.595,"t":"2026-10-07T19:00:00Z","v":4345,"vw":26.58006},{"c":26.555,"h":26.555,"l":26.555,"n":7,"o":26.555,"t":"2026-10-07T19:15:00Z","v":244,"vw":26.555},{"c":26.57,"h":26.58,"l":26.5001,"n":98,"o":26.53,"t":"2026-10-07T19:30:00Z","v":4041,"vw":26.549946},{"c":26.62,"h":26.63,"l":26.47,"n":519,"o":26.555,"t":"2026-10-07T19:45:00Z","v":18979,"vw":26.551088},{"c":26.6,"h":26.6,"l":26.6,"n":10,"o":26.6,"t":"2026-10-07T20:00:00Z","v":31690,"vw":26.6},{"c":26.5825,"h":26.85,"l":26.36,"n":93,"o":26.64,"t":"2026-10-08T13:30:00Z","v":5572,"vw":26.496997},{"c":26.62,"h":26.62,"l":26.62,"n":2,"o":26.62,"t":"2026-10-08T13:45:00Z","v":107,"vw":26.62},{"c":26.8,"h":26.825,"l":26.63,"n":34,"o":26.68,"t":"2026-10-08T14:00:00Z","v":2235,"vw":26.783101},{"c":26.7225,"h":26.825,"l":26.7225,"n":84,"o":26.73,"t":"2026-10-08T14:15:00Z","v":6898,"vw":26.776952},{"c":26.765,"h":26.815,"l":26.765,"n":36,"o":26.79,"t":"2026-10-08T14:30:00Z","v":1604,"vw":26.781538},{"c":26.735,"h":26.765,"l":26.735,"n":15,"o":26.765,"t":"2026-10-08T14:45:00Z","v":1621,"vw":26.744333},{"c":26.73,"h":26.73,"l":26.73,"n":16,"o":26.73,"t":"2026-10-08T15:00:00Z","v":786,"vw":26.73},{"c":26.695,"h":26.695,"l":26.685,"n":22,"o":26.685,"t":"2026-10-08T15:15:00Z","v":701,"vw":26.688333},{"c":26.725,"h":26.75,"l":26.725,"n":10,"o":26.75,"t":"2026-10-08T15:30:00Z","v":599,"vw":26.738978},{"c":26.735,"h":26.75,"l":26.735,"n":124,"o":26.75,"t":"2026-10-08T15:45:00Z","v":4398,"vw":26.745369},{"c":26.78,"h":26.78,"l":26.75,"n":112,"o":26.75,"t":"2026-10-08T16:00:00Z","v":6516,"vw":26.761407},{"c":26.825,"h":27.01,"l":26.77,"n":147,"o":26.78,"t":"2026-10-08T16:15:00Z","v":9172,"vw":26.841979},{"c":26.815,"h":26.815,"l":26.815,"n":3,"o":26.815,"t":"2026-10-08T16:30:00Z","v":147,"vw":26.815},{"c":26.92,"h":26.92,"l":26.86,"n":61,"o":26.87,"t":"2026-10-08T16:45:00Z","v":3511,"vw":26.875919},{"c":27.06,"h":27.06,"l":26.94,"n":62,"o":26.94,"t":"2026-10-08T17:00:00Z","v":1838,"vw":26.983708},{"c":27.015,"h":27.13,"l":27.01,"n":148,"o":27.07,"t":"2026-10-08T17:15:00Z","v":4390,"vw":27.0644},{"c":27.05,"h":27.05,"l":26.92,"n":77,"o":27.035,"t":"2026-10-08T17:30:00Z","v":5168,"vw":26.971244},{"c":27.05,"h":27.0863,"l":26.9606,"n":39,"o":27.0863,"t":"2026-10-08T17:45:00Z","v":2400,"vw":26.995434},{"c":27,"h":27.02,"l":26.97,"n":59,"o":26.99,"t":"2026-10-08T18:00:00Z","v":2458,"vw":26.9996},{"c":27,"h":27.05,"l":27,"n":42,"o":27.05,"t":"2026-10-08T18:15:00Z","v":1734,"vw":27.044285},{"c":26.98,"h":27,"l":26.975,"n":55,"o":27,"t":"2026-10-08T18:30:00Z","v":1483,"vw":26.990385},{"c":26.93,"h":26.98,"l":26.93,"n":24,"o":26.97,"t":"2026-10-08T18:45:00Z","v":1713,"vw":26.969687},{"c":26.93,"h":26.96,"l":26.93,"n":19,"o":26.96,"t":"2026-10-08T19:00:00Z","v":324,"vw":26.945},{"c":26.93,"h":26.985,"l":26.8901,"n":124,"o":26.8901,"t":"2026-10-08T19:15:00Z","v":7976,"vw":26.964348},{"c":26.94,"h":26.985,"l":26.835,"n":180,"o":26.91,"t":"2026-10-08T19:30:00Z","v":9409,"vw":26.923688},{"c":26.95,"h":26.99,"l":26.92,"n":441,"o":26.96,"t":"2026-10-08T19:45:00Z","v":15696,"vw":26.944756},{"c":26.94,"h":26.94,"l":26.94,"n":12,"o":26.94,"t":"2026-10-08T20:00:00Z","v":34763,"vw":26.94},{"c":26.72,"h":26.72,"l":26.72,"n":2,"o":26.72,"t":"2026-10-09T13:30:00Z","v":116,"vw":26.72},{"c":26.49,"h":26.49,"l":26.49,"n":6,"o":26.49,"t":"2026-10-09T13:45:00Z","v":180,"vw":26.49},{"c":26.45,"h":26.45,"l":26.42,"n":12,"o":26.42,"t":"2026-10-09T14:30:00Z","v":354,"vw":26.435},{"c":26.55,"h":26.55,"l":26.54,"n":18,"o":26.55,"t":"2026-10-09T14:45:00Z","v":752,"vw":26.547},{"c":26.58,"h":26.59,"l":26.58,"n":20,"o":26.59,"t":"2026-10-09T15:00:00Z","v":757,"vw":26.587033},{"c":26.465,"h":26.55,"l":26.465,"n":18,"o":26.55,"t":"2026-10-09T15:15:00Z","v":706,"vw":26.527046},{"c":26.49,"h":26.49,"l":26.49,"n":4,"o":26.49,"t":"2026-10-09T15:30:00Z","v":147,"vw":26.49},{"c":26.46,"h":26.46,"l":26.46,"n":1,"o":26.46,"t":"2026-10-09T15:45:00Z","v":100,"vw":26.46},{"c":26.485,"h":26.5,"l":26.485,"n":17,"o":26.49,"t":"2026-10-09T16:00:00Z","v":918,"vw":26.490833},{"c":26.51,"h":26.56,"l":26.505,"n":85,"o":26.53,"t":"2026-10-09T16:15:00Z","v":2976,"vw":26.53331},{"c":26.42,"h":26.47,"l":26.42,"n":7,"o":26.47,"t":"2026-10-09T17:15:00Z","v":726,"vw":26.43875},{"c":26.49,"h":26.54,"l":26.49,"n":47,"o":26.54,"t":"2026-10-09T17:45:00Z","v":1384,"vw":26.5147},{"c":26.5262,"h":26.5262,"l":26.4501,"n":7,"o":26.4501,"t":"2026-10-09T18:00:00Z","v":472,"vw":26.505236},{"c":26.5,"h":26.5,"l":26.5,"n":3,"o":26.5,"t":"2026-10-09T18:30:00Z","v":102,"vw":26.5},{"c":26.5401,"h":26.59,"l":26.51,"n":120,"o":26.51,"t":"2026-10-09T18:45:00Z","v":2325,"vw":26.540984},{"c":26.54,"h":26.54,"l":26.54,"n":7,"o":26.54,"t":"2026-10-09T19:00:00Z","v":138,"vw":26.54},{"c":26.4702,"h":26.5899,"l":26.4702,"n":9,"o":26.5899,"t":"2026-10-09T19:15:00Z","v":692,"vw":26.494389},{"c":26.48,"h":26.48,"l":26.48,"n":22,"o":26.48,"t":"2026-10-09T19:30:00Z","v":496,"vw":26.48},{"c":26.395,"h":26.46,"l":26.35,"n":403,"o":26.44,"t":"2026-10-09T19:45:00Z","v":14768,"vw":26.385973},{"c":26.41,"h":26.41,"l":26.38,"n":5,"o":26.38,"t":"2026-10-09T20:00:00Z","v":21187,"vw":26.409858},{"c":26.51,"h":26.51,"l":26.41,"n":27,"o":26.41,"t":"2026-10-12T13:30:00Z","v":898,"vw":26.475359},{"c":26.57,"h":26.57,"l":26.56,"n":28,"o":26.56,"t":"2026-10-12T13:45:00Z","v":1648,"vw":26.568919},{"c":26.6,"h":26.6,"l":26.6,"n":33,"o":26.6,"t":"2026-10-12T14:00:00Z","v":773,"vw":26.6},{"c":26.5021,"h":26.685,"l":26.5021,"n":73,"o":26.61,"t":"2026-10-12T14:15:00Z","v":4253,"vw":26.573063},{"c":26.78,"h":26.78,"l":26.69,"n":82,"o":26.69,"t":"2026-10-12T15:30:00Z","v":2976,"vw":26.756046},{"c":26.76,"h":26.79,"l":26.76,"n":6,"o":26.79,"t":"2026-10-12T16:00:00Z","v":229,"vw":26.775},{"c":26.79,"h":26.79,"l":26.78,"n":14,"o":26.78,"t":"2026-10-12T16:15:00Z","v":327,"vw":26.78505},{"c":26.81,"h":26.81,"l":26.73,"n":51,"o":26.78,"t":"2026-10-12T16:30:00Z","v":3294,"vw":26.749527},{"c":26.83,"h":26.83,"l":26.83,"n":1,"o":26.83,"t":"2026-10-12T16:45:00Z","v":100,"vw":26.83},{"c":26.79,"h":26.8,"l":26.77,"n":31,"o":26.8,"t":"2026-10-12T17:00:00Z","v":828,"vw":26.778347},{"c":26.78,"h":26.82,"l":26.78,"n":19,"o":26.82,"t":"2026-10-12T17:15:00Z","v":2576,"vw":26.784091},{"c":26.75,"h":26.75,"l":26.75,"n":23,"o":26.75,"t":"2026-10-12T17:30:00Z","v":482,"vw":26.75},{"c":26.8,"h":26.8,"l":26.77,"n":30,"o":26.77,"t":"2026-10-12T17:45:00Z","v":797,"vw":26.790638},{"c":26.78,"h":26.78,"l":26.78,"n":18,"o":26.78,"t":"2026-10-12T18:00:00Z","v":384,"vw":26.78},{"c":26.805,"h":26.84,"l":26.79,"n":73,"o":26.8,"t":"2026-10-12T18:15:00Z","v":3137,"vw":26.8165},{"c":26.82,"h":26.82,"l":26.82,"n":1,"o":26.82,"t":"2026-10-12T18:45:00Z","v":100,"vw":26.82},{"c":26.785,"h":26.82,"l":26.75,"n":130,"o":26.805,"t":"2026-10-12T19:00:00Z","v":5783,"vw":26.778177},{"c":26.79,"h":26.79,"l":26.76,"n":50,"o":26.77,"t":"2026-10-12T19:15:00Z","v":2840,"vw":26.77525},{"c":26.76,"h":26.78,"l":26.76,"n":51,"o":26.78,"t":"2026-10-12T19:30:00Z","v":1400,"vw":26.772987},{"c":26.72,"h":26.76,"l":26.6,"n":650,"o":26.76,"t":"2026-10-12T19:45:00Z","v":26069,"vw":26.69326},{"c":26.71,"h":26.71,"l":26.71,"n":7,"o":26.71,"t":"2026-10-12T20:00:00Z","v":30358,"vw":26.71},{"c":27.055,"h":27.055,"l":26.84,"n":80,"o":26.84,"t":"2026-10-13T13:30:00Z","v":5659,"vw":26.916115},{"c":26.715,"h":26.82,"l":26.58,"n":168,"o":26.82,"t":"2026-10-13T13:45:00Z","v":11741,"vw":26.685276},{"c":26.6,"h":26.655,"l":26.59,"n":24,"o":26.63,"t":"2026-10-13T14:00:00Z","v":1068,"vw":26.609375},{"c":26.705,"h":26.705,"l":26.57,"n":31,"o":26.57,"t":"2026-10-13T14:15:00Z","v":1447,"vw":26.652727},{"c":26.615,"h":26.725,"l":26.615,"n":44,"o":26.715,"t":"2026-10-13T14:30:00Z","v":3398,"vw":26.691733},{"c":26.705,"h":26.71,"l":26.7,"n":51,"o":26.7,"t":"2026-10-13T14:45:00Z","v":1870,"vw":26.706357},{"c":26.7,"h":26.74,"l":26.7,"n":38,"o":26.73,"t":"2026-10-13T15:00:00Z","v":1236,"vw":26.719342},{"c":26.78,"h":26.78,"l":26.73,"n":51,"o":26.735,"t":"2026-10-13T15:15:00Z","v":2180,"vw":26.73571},{"c":26.72,"h":26.74,"l":26.72,"n":59,"o":26.74,"t":"2026-10-13T15:30:00Z","v":1551,"vw":26.73},{"c":26.56,"h":26.725,"l":26.56,"n":97,"o":26.725,"t":"2026-10-13T15:45:00Z","v":6714,"vw":26.643419},{"c":26.56,"h":26.56,"l":26.56,"n":17,"o":26.56,"t":"2026-10-13T16:15:00Z","v":282,"vw":26.56},{"c":26.53,"h":26.54,"l":26.52,"n":81,"o":26.54,"t":"2026-10-13T16:30:00Z","v":1757,"vw":26.53},{"c":26.54,"h":26.54,"l":26.42,"n":82,"o":26.525,"t":"2026-10-13T16:45:00Z","v":4300,"vw":26.48981},{"c":26.55,"h":26.55,"l":26.51,"n":29,"o":26.53,"t":"2026-10-13T17:00:00Z","v":1517,"vw":26.526379},{"c":26.6,"h":26.6,"l":26.55,"n":55,"o":26.56,"t":"2026-10-13T17:15:00Z","v":1776,"vw":26.583288},{"c":26.65,"h":26.68,"l":26.57,"n":85,"o":26.57,"t":"2026-10-13T18:00:00Z","v":1963,"vw":26.620909},{"c":26.67,"h":26.695,"l":26.65,"n":139,"o":26.6797,"t":"2026-10-13T18:15:00Z","v":4862,"vw":26.67581},{"c":26.695,"h":26.695,"l":26.6401,"n":103,"o":26.655,"t":"2026-10-13T19:00:00Z","v":4377,"vw":26.661243},{"c":26.7,"h":26.71,"l":26.68,"n":48,"o":26.68,"t":"2026-10-13T19:15:00Z","v":1271,"vw":26.7},{"c":26.7,"h":26.73,"l":26.7,"n":104,"o":26.71,"t":"2026-10-13T19:30:00Z","v":2959,"vw":26.718274},{"c":26.66,"h":26.74,"l":26.655,"n":510,"o":26.715,"t":"2026-10-13T19:45:00Z","v":16969,"vw":26.689712},{"c":26.68,"h":26.68,"l":26.68,"n":13,"o":26.68,"t":"2026-10-13T20:00:00Z","v":25500,"vw":26.68},{"c":26.395,"h":26.41,"l":26.15,"n":86,"o":26.33,"t":"2026-10-14T13:30:00Z","v":12412,"vw":26.344701},{"c":26.295,"h":26.35,"l":26.2,"n":87,"o":26.35,"t":"2026-10-14T13:45:00Z","v":2085,"vw":26.286449},{"c":26.37,"h":26.41,"l":26.335,"n":33,"o":26.335,"t":"2026-10-14T14:00:00Z","v":1716,"vw":26.386546},{"c":26.56,"h":26.56,"l":26.48,"n":29,"o":26.48,"t":"2026-10-14T14:15:00Z","v":1757,"vw":26.493169},{"c":26.65,"h":26.65,"l":26.56,"n":40,"o":26.59,"t":"2026-10-14T14:30:00Z","v":1108,"vw":26.606808},{"c":26.64,"h":26.64,"l":26.6,"n":31,"o":26.6,"t":"2026-10-14T14:45:00Z","v":1178,"vw":26.618195},{"c":26.66,"h":26.66,"l":26.62,"n":42,"o":26.62,"t":"2026-10-14T15:15:00Z","v":859,"vw":26.64625},{"c":26.7,"h":26.73,"l":26.68,"n":126,"o":26.68,"t":"2026-10-14T15:30:00Z","v":2088,"vw":26.701429},{"c":26.7,"h":26.7,"l":26.69,"n":32,"o":26.69,"t":"2026-10-14T15:45:00Z","v":908,"vw":26.698},{"c":26.66,"h":26.7,"l":26.64,"n":87,"o":26.68,"t":"2026-10-14T16:00:00Z","v":1520,"vw":26.668689},{"c":26.66,"h":26.66,"l":26.62,"n":67,"o":26.64,"t":"2026-10-14T16:15:00Z","v":1791,"vw":26.644315},{"c":26.64,"h":26.7,"l":26.64,"n":82,"o":26.67,"t":"2026-10-14T16:30:00Z","v":1976,"vw":26.676667},{"c":26.63,"h":26.64,"l":26.59,"n":39,"o":26.64,"t":"2026-10-14T16:45:00Z","v":2316,"vw":26.616799},{"c":26.555,"h":26.59,"l":26.555,"n":69,"o":26.59,"t":"2026-10-14T17:00:00Z","v":2094,"vw":26.576735},{"c":26.59,"h":26.595,"l":26.56,"n":37,"o":26.56,"t":"2026-10-14T17:15:00Z","v":2896,"vw":26.584895},{"c":26.53,"h":26.57,"l":26.53,"n":44,"o":26.565,"t":"2026-10-14T17:30:00Z","v":1055,"vw":26.553478},{"c":26.52,"h":26.54,"l":26.51,"n":49,"o":26.54,"t":"2026-10-14T17:45:00Z","v":1500,"vw":26.530556},{"c":26.535,"h":26.55,"l":26.52,"n":69,"o":26.52,"t":"2026-10-14T18:00:00Z","v":1677,"vw":26.53161},{"c":26.55,"h":26.55,"l":26.52,"n":77,"o":26.52,"t":"2026-10-14T18:15:00Z","v":1859,"vw":26.54},{"c":26.49,"h":26.54,"l":26.435,"n":78,"o":26.54,"t":"2026-10-14T18:30:00Z","v":2680,"vw":26.501019},{"c":26.475,"h":26.495,"l":26.475,"n":42,"o":26.495,"t":"2026-10-14T18:45:00Z","v":1153,"vw":26.490977},{"c":26.49,"h":26.49,"l":26.47,"n":70,"o":26.47,"t":"2026-10-14T19:00:00Z","v":1248,"vw":26.486},{"c":26.48,"h":26.5199,"l":26.46,"n":97,"o":26.495,"t":"2026-10-14T19:15:00Z","v":3477,"vw":26.488512},{"c":26.38,"h":26.42,"l":26.38,"n":82,"o":26.42,"t":"2026-10-14T19:30:00Z","v":2227,"vw":26.398479},{"c":26.49,"h":26.51,"l":26.39,"n":709,"o":26.39,"t":"2026-10-14T19:45:00Z","v":22835,"vw":26.45219},{"c":26.46,"h":26.46,"l":26.46,"n":10,"o":26.46,"t":"2026-10-14T20:00:00Z","v":37555,"vw":26.46},{"c":26.545,"h":26.69,"l":26.5,"n":22,"o":26.69,"t":"2026-10-15T13:30:00Z","v":1157,"vw":26.587248},{"c":26.805,"h":26.85,"l":26.53,"n":76,"o":26.65,"t":"2026-10-15T13:45:00Z","v":3772,"vw":26.775309},{"c":26.93,"h":26.93,"l":26.76,"n":97,"o":26.81,"t":"2026-10-15T14:00:00Z","v":3656,"vw":26.859482},{"c":26.91,"h":26.95,"l":26.89,"n":50,"o":26.89,"t":"2026-10-15T14:15:00Z","v":2216,"vw":26.936936},{"c":27.06,"h":27.06,"l":26.875,"n":28,"o":26.875,"t":"2026-10-15T14:30:00Z","v":829,"vw":27.001429},{"c":26.93,"h":26.98,"l":26.91,"n":57,"o":26.98,"t":"2026-10-15T14:45:00Z","v":2668,"vw":26.935775},{"c":26.7253,"h":26.87,"l":26.7253,"n":38,"o":26.87,"t":"2026-10-15T15:00:00Z","v":1186,"vw":26.776161},{"c":26.67,"h":26.67,"l":26.67,"n":24,"o":26.67,"t":"2026-10-15T15:15:00Z","v":900,"vw":26.67},{"c":26.76,"h":26.76,"l":26.71,"n":23,"o":26.75,"t":"2026-10-15T15:30:00Z","v":818,"vw":26.74374},{"c":26.76,"h":26.81,"l":26.76,"n":32,"o":26.81,"t":"2026-10-15T15:45:00Z","v":1069,"vw":26.780804},{"c":26.74,"h":26.74,"l":26.74,"n":9,"o":26.74,"t":"2026-10-15T16:00:00Z","v":122,"vw":26.74},{"c":26.75,"h":26.75,"l":26.74,"n":11,"o":26.74,"t":"2026-10-15T16:15:00Z","v":234,"vw":26.745},{"c":26.79,"h":26.81,"l":26.79,"n":21,"o":26.81,"t":"2026-10-15T16:30:00Z","v":510,"vw":26.8},{"c":26.82,"h":26.85,"l":26.82,"n":74,"o":26.85,"t":"2026-10-15T16:45:00Z","v":1927,"vw":26.836552},{"c":26.87,"h":26.87,"l":26.8175,"n":44,"o":26.8175,"t":"2026-10-15T17:00:00Z","v":1584,"vw":26.848753},{"c":26.82,"h":26.84,"l":26.82,"n":19,"o":26.84,"t":"2026-10-15T17:30:00Z","v":706,"vw":26.833333},{"c":26.74,"h":26.76,"l":26.74,"n":19,"o":26.76,"t":"2026-10-15T17:45:00Z","v":1182,"vw":26.754},{"c":26.76,"h":26.76,"l":26.76,"n":9,"o":26.76,"t":"2026-10-15T18:00:00Z","v":157,"vw":26.76},{"c":26.85,"h":26.85,"l":26.79,"n":111,"o":26.8,"t":"2026-10-15T18:15:00Z","v":6069,"vw":26.827743},{"c":26.83,"h":26.87,"l":26.82,"n":72,"o":26.87,"t":"2026-10-15T18:30:00Z","v":3860,"vw":26.839194},{"c":26.82,"h":26.84,"l":26.82,"n":61,"o":26.84,"t":"2026-10-15T18:45:00Z","v":2451,"vw":26.826842},{"c":26.79,"h":26.79,"l":26.77,"n":78,"o":26.79,"t":"2026-10-15T19:00:00Z","v":1176,"vw":26.781875},{"c":26.78,"h":26.8,"l":26.78,"n":106,"o":26.79,"t":"2026-10-15T19:15:00Z","v":3874,"vw":26.787175},{"c":26.79,"h":26.805,"l":26.765,"n":87,"o":26.765,"t":"2026-10-15T19:30:00Z","v":2000,"vw":26.792487},{"c":26.83,"h":26.89,"l":26.75,"n":538,"o":26.77,"t":"2026-10-15T19:45:00Z","v":16647,"vw":26.846029},{"c":26.85,"h":26.85,"l":26.85,"n":9,"o":26.85,"t":"2026-10-15T20:00:00Z","v":26947,"vw":26.85},{"c":27.1575,"h":27.1575,"l":26.92,"n":12,"o":26.92,"t":"2026-10-16T13:30:00Z","v":2255,"vw":26.931688},{"c":27.2,"h":27.33,"l":27.2,"n":106,"o":27.28,"t":"2026-10-16T13:45:00Z","v":11612,"vw":27.224021},{"c":27.21,"h":27.24,"l":27.0901,"n":123,"o":27.19,"t":"2026-10-16T14:00:00Z","v":5982,"vw":27.165838},{"c":27.31,"h":27.345,"l":27.2,"n":58,"o":27.2,"t":"2026-10-16T14:15:00Z","v":3293,"vw":27.298913},{"c":27.2,"h":27.39,"l":27.2,"n":113,"o":27.3,"t":"2026-10-16T14:30:00Z","v":14763,"vw":27.300539},{"c":27.16,"h":27.355,"l":27.16,"n":21,"o":27.29,"t":"2026-10-16T14:45:00Z","v":1097,"vw":27.244516},{"c":27.25,"h":27.25,"l":27.25,"n":19,"o":27.25,"t":"2026-10-16T15:00:00Z","v":639,"vw":27.25},{"c":27.2,"h":27.29,"l":27.18,"n":60,"o":27.27,"t":"2026-10-16T15:15:00Z","v":3223,"vw":27.222379},{"c":27.155,"h":27.205,"l":27.155,"n":23,"o":27.205,"t":"2026-10-16T15:30:00Z","v":948,"vw":27.183369},{"c":26.94,"h":26.95,"l":26.94,"n":38,"o":26.95,"t":"2026-10-16T16:00:00Z","v":2985,"vw":26.948746},{"c":26.955,"h":26.955,"l":26.905,"n":56,"o":26.91,"t":"2026-10-16T16:15:00Z","v":1114,"vw":26.919747},{"c":26.91,"h":26.94,"l":26.85,"n":113,"o":26.94,"t":"2026-10-16T16:30:00Z","v":7748,"vw":26.883178},{"c":26.81,"h":26.905,"l":26.77,"n":58,"o":26.905,"t":"2026-10-16T16:45:00Z","v":3304,"vw":26.818937},{"c":26.83,"h":26.83,"l":26.77,"n":48,"o":26.83,"t":"2026-10-16T17:00:00Z","v":1052,"vw":26.817978},{"c":26.96,"h":26.96,"l":26.86,"n":68,"o":26.87,"t":"2026-10-16T17:15:00Z","v":4809,"vw":26.891053},{"c":26.93,"h":26.96,"l":26.8801,"n":66,"o":26.96,"t":"2026-10-16T17:30:00Z","v":2063,"vw":26.91732},{"c":26.865,"h":26.9,"l":26.865,"n":47,"o":26.9,"t":"2026-10-16T17:45:00Z","v":1670,"vw":26.896538},{"c":26.845,"h":26.845,"l":26.82,"n":10,"o":26.82,"t":"2026-10-16T18:00:00Z","v":425,"vw":26.826127},{"c":26.86,"h":26.93,"l":26.83,"n":85,"o":26.83,"t":"2026-10-16T18:15:00Z","v":3975,"vw":26.879146},{"c":26.855,"h":26.88,"l":26.81,"n":62,"o":26.825,"t":"2026-10-16T18:30:00Z","v":3123,"vw":26.847915},{"c":26.82,"h":26.85,"l":26.82,"n":25,"o":26.85,"t":"2026-10-16T18:45:00Z","v":609,"vw":26.84},{"c":26.83,"h":26.86,"l":26.83,"n":46,"o":26.85,"t":"2026-10-16T19:00:00Z","v":1246,"vw":26.845671},{"c":26.82,"h":26.86,"l":26.82,"n":80,"o":26.86,"t":"2026-10-16T19:15:00Z","v":4448,"vw":26.831901},{"c":26.8,"h":26.85,"l":26.8,"n":195,"o":26.83,"t":"2026-10-16T19:30:00Z","v":11020,"vw":26.821323},{"c":26.83,"h":26.94,"l":26.785,"n":621,"o":26.82,"t":"2026-10-16T19:45:00Z","v":25240,"vw":26.846236},{"c":26.85,"h":26.85,"l":26.85,"n":6,"o":26.85,"t":"2026-10-16T20:00:00Z","v":23691,"vw":26.85},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-10-19T08:00:00Z","v":100,"vw":26.99},{"c":26.93,"h":26.93,"l":26.93,"n":2,"o":26.93,"t":"2026-10-19T10:30:00Z","v":196,"vw":26.93},{"c":26.74,"h":26.91,"l":26.74,"n":24,"o":26.86,"t":"2026-10-19T13:30:00Z","v":950,"vw":26.845507},{"c":26.75,"h":26.75,"l":26.75,"n":3,"o":26.75,"t":"2026-10-19T13:45:00Z","v":102,"vw":26.75},{"c":26.7,"h":26.7,"l":26.7,"n":5,"o":26.7,"t":"2026-10-19T14:15:00Z","v":367,"vw":26.7},{"c":26.8,"h":26.96,"l":26.76,"n":85,"o":26.78,"t":"2026-10-19T14:30:00Z","v":4425,"vw":26.803736},{"c":26.89,"h":26.9,"l":26.89,"n":28,"o":26.89,"t":"2026-10-19T14:45:00Z","v":1865,"vw":26.898182},{"c":26.935,"h":26.94,"l":26.84,"n":87,"o":26.84,"t":"2026-10-19T15:00:00Z","v":3246,"vw":26.89715},{"c":26.84,"h":26.98,"l":26.84,"n":77,"o":26.98,"t":"2026-10-19T15:15:00Z","v":2877,"vw":26.912143},{"c":26.88,"h":26.92,"l":26.88,"n":29,"o":26.9,"t":"2026-10-19T15:30:00Z","v":1176,"vw":26.888858},{"c":26.79,"h":26.79,"l":26.77,"n":33,"o":26.78,"t":"2026-10-19T16:00:00Z","v":1211,"vw":26.776739},{"c":26.78,"h":26.78,"l":26.78,"n":2,"o":26.78,"t":"2026-10-19T16:15:00Z","v":130,"vw":26.78},{"c":26.75,"h":26.785,"l":26.75,"n":6,"o":26.785,"t":"2026-10-19T16:45:00Z","v":209,"vw":26.767413},{"c":26.72,"h":26.765,"l":26.72,"n":45,"o":26.75,"t":"2026-10-19T17:00:00Z","v":1328,"vw":26.729375},{"c":26.73,"h":26.73,"l":26.69,"n":21,"o":26.69,"t":"2026-10-19T17:15:00Z","v":809,"vw":26.7175},{"c":26.75,"h":26.75,"l":26.75,"n":5,"o":26.75,"t":"2026-10-19T17:30:00Z","v":232,"vw":26.75},{"c":26.75,"h":26.78,"l":26.73,"n":17,"o":26.76,"t":"2026-10-19T17:45:00Z","v":848,"vw":26.762143},{"c":26.77,"h":26.77,"l":26.72,"n":31,"o":26.745,"t":"2026-10-19T18:00:00Z","v":1015,"vw":26.75},{"c":26.74,"h":26.78,"l":26.74,"n":22,"o":26.78,"t":"2026-10-19T18:15:00Z","v":641,"vw":26.76},{"c":26.785,"h":26.785,"l":26.685,"n":36,"o":26.685,"t":"2026-10-19T18:30:00Z","v":1178,"vw":26.761429},{"c":26.69,"h":26.69,"l":26.69,"n":16,"o":26.69,"t":"2026-10-19T18:45:00Z","v":637,"vw":26.69},{"c":26.7376,"h":26.7376,"l":26.7376,"n":8,"o":26.7376,"t":"2026-10-19T19:00:00Z","v":167,"vw":26.7376},{"c":26.73,"h":26.74,"l":26.67,"n":122,"o":26.7177,"t":"2026-10-19T19:15:00Z","v":3188,"vw":26.70547},{"c":26.65,"h":26.725,"l":26.63,"n":524,"o":26.63,"t":"2026-10-19T19:45:00Z","v":19926,"vw":26.67676},{"c":26.69,"h":26.69,"l":26.69,"n":9,"o":26.69,"t":"2026-10-19T20:00:00Z","v":28974,"vw":26.69},{"c":27.03,"h":27.03,"l":26.78,"n":50,"o":26.78,"t":"2026-10-20T13:30:00Z","v":855,"vw":26.888225},{"c":27,"h":27.04,"l":27,"n":16,"o":27,"t":"2026-10-20T13:45:00Z","v":4240,"vw":27.011863},{"c":27.075,"h":27.11,"l":26.97,"n":170,"o":27.1,"t":"2026-10-20T14:00:00Z","v":25400,"vw":27.01433},{"c":26.97,"h":27.16,"l":26.97,"n":127,"o":27.1,"t":"2026-10-20T14:15:00Z","v":18992,"vw":27.047122},{"c":27.095,"h":27.33,"l":26.99,"n":151,"o":27.02,"t":"2026-10-20T14:30:00Z","v":11393,"vw":27.025165},{"c":27.03,"h":27.11,"l":26.96,"n":69,"o":27.11,"t":"2026-10-20T14:45:00Z","v":3937,"vw":27.008731},{"c":26.98,"h":27.1,"l":26.98,"n":71,"o":27.1,"t":"2026-10-20T15:00:00Z","v":3439,"vw":27.049965},{"c":26.98,"h":27.02,"l":26.98,"n":20,"o":27.02,"t":"2026-10-20T15:15:00Z","v":513,"vw":27},{"c":26.98,"h":26.98,"l":26.88,"n":38,"o":26.89,"t":"2026-10-20T15:30:00Z","v":1049,"vw":26.907479},{"c":26.91,"h":26.95,"l":26.91,"n":16,"o":26.95,"t":"2026-10-20T15:45:00Z","v":465,"vw":26.922862},{"c":26.88,"h":26.88,"l":26.88,"n":7,"o":26.88,"t":"2026-10-20T16:15:00Z","v":167,"vw":26.88},{"c":26.84,"h":26.89,"l":26.84,"n":41,"o":26.845,"t":"2026-10-20T16:45:00Z","v":1446,"vw":26.857711},{"c":26.82,"h":26.82,"l":26.82,"n":5,"o":26.82,"t":"2026-10-20T17:30:00Z","v":109,"vw":26.82},{"c":26.75,"h":26.9,"l":26.65,"n":226,"o":26.83,"t":"2026-10-20T17:45:00Z","v":9326,"vw":26.820781},{"c":26.79,"h":26.79,"l":26.77,"n":46,"o":26.77,"t":"2026-10-20T18:00:00Z","v":2143,"vw":26.78074},{"c":26.78,"h":26.78,"l":26.78,"n":12,"o":26.78,"t":"2026-10-20T18:30:00Z","v":280,"vw":26.78},{"c":26.77,"h":26.78,"l":26.77,"n":10,"o":26.78,"t":"2026-10-20T18:45:00Z","v":327,"vw":26.776667},{"c":26.82,"h":26.83,"l":26.8,"n":68,"o":26.8,"t":"2026-10-20T19:00:00Z","v":2383,"vw":26.81719},{"c":26.88,"h":26.88,"l":26.83,"n":43,"o":26.83,"t":"2026-10-20T19:15:00Z","v":1074,"vw":26.854386},{"c":26.91,"h":26.91,"l":26.85,"n":75,"o":26.87,"t":"2026-10-20T19:30:00Z","v":2185,"vw":26.883071},{"c":26.89,"h":26.955,"l":26.86,"n":498,"o":26.89,"t":"2026-10-20T19:45:00Z","v":19652,"vw":26.914755},{"c":26.91,"h":26.91,"l":26.91,"n":8,"o":26.91,"t":"2026-10-20T20:00:00Z","v":32905,"vw":26.91},{"c":26.875,"h":26.96,"l":26.875,"n":6,"o":26.96,"t":"2026-10-21T13:30:00Z","v":388,"vw":26.935921},{"c":26.845,"h":26.945,"l":26.7,"n":46,"o":26.945,"t":"2026-10-21T14:00:00Z","v":1259,"vw":26.802843},{"c":26.85,"h":26.85,"l":26.85,"n":10,"o":26.85,"t":"2026-10-21T15:00:00Z","v":262,"vw":26.85},{"c":26.94,"h":26.94,"l":26.94,"n":16,"o":26.94,"t":"2026-10-21T15:15:00Z","v":233,"vw":26.94},{"c":26.93,"h":26.93,"l":26.89,"n":56,"o":26.91,"t":"2026-10-21T15:30:00Z","v":1255,"vw":26.906155},{"c":26.82,"h":26.82,"l":26.82,"n":7,"o":26.82,"t":"2026-10-21T15:45:00Z","v":606,"vw":26.82},{"c":26.795,"h":26.83,"l":26.795,"n":66,"o":26.83,"t":"2026-10-21T16:00:00Z","v":2151,"vw":26.803636},{"c":26.785,"h":26.785,"l":26.785,"n":9,"o":26.785,"t":"2026-10-21T16:15:00Z","v":557,"vw":26.785},{"c":26.86,"h":26.88,"l":26.8,"n":84,"o":26.8,"t":"2026-10-21T16:30:00Z","v":3507,"vw":26.831219},{"c":26.81,"h":26.84,"l":26.81,"n":19,"o":26.84,"t":"2026-10-21T16:45:00Z","v":617,"vw":26.82},{"c":26.79,"h":26.83,"l":26.79,"n":23,"o":26.83,"t":"2026-10-21T17:00:00Z","v":709,"vw":26.81},{"c":26.72,"h":26.765,"l":26.71,"n":47,"o":26.765,"t":"2026-10-21T17:30:00Z","v":1620,"vw":26.742026},{"c":26.71,"h":26.7699,"l":26.71,"n":12,"o":26.7699,"t":"2026-10-21T17:45:00Z","v":1276,"vw":26.743909},{"c":26.68,"h":26.74,"l":26.68,"n":58,"o":26.74,"t":"2026-10-21T18:00:00Z","v":2750,"vw":26.710471},{"c":26.72,"h":26.72,"l":26.69,"n":6,"o":26.69,"t":"2026-10-21T18:15:00Z","v":464,"vw":26.7125},{"c":26.755,"h":26.755,"l":26.725,"n":90,"o":26.725,"t":"2026-10-21T18:30:00Z","v":2839,"vw":26.739707},{"c":26.67,"h":26.755,"l":26.67,"n":44,"o":26.755,"t":"2026-10-21T18:45:00Z","v":1645,"vw":26.739831},{"c":26.67,"h":26.67,"l":26.61,"n":116,"o":26.64,"t":"2026-10-21T19:00:00Z","v":2326,"vw":26.635834},{"c":26.8,"h":26.8,"l":26.75,"n":44,"o":26.76,"t":"2026-10-21T19:15:00Z","v":1271,"vw":26.7625},{"c":26.82,"h":26.82,"l":26.79,"n":26,"o":26.79,"t":"2026-10-21T19:30:00Z","v":724,"vw":26.805},{"c":26.72,"h":26.775,"l":26.63,"n":556,"o":26.775,"t":"2026-10-21T19:45:00Z","v":25191,"vw":26.697237},{"c":26.75,"h":26.75,"l":26.75,"n":3,"o":26.75,"t":"2026-10-21T20:00:00Z","v":27557,"vw":26.75},{"c":27.3,"h":27.5,"l":27.275,"n":141,"o":27.5,"t":"2026-10-22T13:30:00Z","v":12508,"vw":27.453347},{"c":27.57,"h":27.59,"l":27.3,"n":255,"o":27.3,"t":"2026-10-22T13:45:00Z","v":18660,"vw":27.448251},{"c":27.82,"h":28,"l":27.43,"n":124,"o":27.43,"t":"2026-10-22T14:00:00Z","v":25206,"vw":27.720435},{"c":27.66,"h":27.83,"l":27.66,"n":29,"o":27.83,"t":"2026-10-22T14:15:00Z","v":3413,"vw":27.679398},{"c":27.51,"h":27.855,"l":27.51,"n":172,"o":27.66,"t":"2026-10-22T14:30:00Z","v":21239,"vw":27.655374},{"c":27.65,"h":27.755,"l":27.51,"n":50,"o":27.56,"t":"2026-10-22T14:45:00Z","v":1655,"vw":27.621818},{"c":27.37,"h":27.515,"l":27.3,"n":22,"o":27.51,"t":"2026-10-22T15:00:00Z","v":955,"vw":27.453119},{"c":27.66,"h":27.83,"l":27.38,"n":101,"o":27.38,"t":"2026-10-22T15:15:00Z","v":3858,"vw":27.638457},{"c":27.645,"h":27.8,"l":27.555,"n":61,"o":27.76,"t":"2026-10-22T15:30:00Z","v":1767,"vw":27.678859},{"c":27.51,"h":27.59,"l":27.51,"n":9,"o":27.59,"t":"2026-10-22T15:45:00Z","v":386,"vw":27.551392},{"c":27.7,"h":27.71,"l":27.515,"n":66,"o":27.625,"t":"2026-10-22T16:00:00Z","v":2868,"vw":27.673629},{"c":27.88,"h":27.89,"l":27.71,"n":95,"o":27.79,"t":"2026-10-22T16:15:00Z","v":3879,"vw":27.777036},{"c":27.995,"h":28,"l":27.85,"n":144,"o":27.87,"t":"2026-10-22T16:30:00Z","v":7631,"vw":27.90964},{"c":28.085,"h":28.085,"l":27.88,"n":71,"o":27.88,"t":"2026-10-22T16:45:00Z","v":3306,"vw":28.000856},{"c":28.1,"h":28.16,"l":28.09,"n":53,"o":28.14,"t":"2026-10-22T17:00:00Z","v":1907,"vw":28.124243},{"c":28.04,"h":28.13,"l":28.04,"n":70,"o":28.075,"t":"2026-10-22T17:15:00Z","v":2959,"vw":28.071038},{"c":27.965,"h":28.1,"l":27.965,"n":64,"o":28.04,"t":"2026-10-22T17:30:00Z","v":2089,"vw":28.043667},{"c":27.985,"h":28.01,"l":27.97,"n":27,"o":28.01,"t":"2026-10-22T17:45:00Z","v":839,"vw":27.98929},{"c":27.97,"h":27.98,"l":27.88,"n":18,"o":27.98,"t":"2026-10-22T18:00:00Z","v":830,"vw":27.930833},{"c":27.98,"h":28.01,"l":27.96,"n":111,"o":27.96,"t":"2026-10-22T18:15:00Z","v":4290,"vw":27.977844},{"c":27.895,"h":27.97,"l":27.895,"n":41,"o":27.97,"t":"2026-10-22T18:30:00Z","v":1151,"vw":27.922275},{"c":27.91,"h":27.99,"l":27.89,"n":89,"o":27.935,"t":"2026-10-22T18:45:00Z","v":4356,"vw":27.929395},{"c":27.94,"h":28.01,"l":27.94,"n":90,"o":27.97,"t":"2026-10-22T19:00:00Z","v":2722,"vw":27.984633},{"c":27.8,"h":27.92,"l":27.8,"n":90,"o":27.88,"t":"2026-10-22T19:15:00Z","v":2711,"vw":27.847523},{"c":27.94,"h":27.945,"l":27.8,"n":79,"o":27.8,"t":"2026-10-22T19:30:00Z","v":2533,"vw":27.894211},{"c":28.21,"h":28.21,"l":27.92,"n":722,"o":27.96,"t":"2026-10-22T19:45:00Z","v":37027,"vw":28.104144},{"c":28.15,"h":28.15,"l":28.15,"n":7,"o":28.15,"t":"2026-10-22T20:00:00Z","v":36732,"vw":28.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.9,"strike":39.33816664746964,"iv":1.567632318213664,"gamma":0.028230994680177063,"theta":-0.07541636562251347,"vega":0.02747934787624924,"rho":0.005119594910738526,"breakevenPct":46.49437530184596},{"delta":0.35,"premium":1.9,"strike":34.469947492984886,"iv":1.2324958856925439,"gamma":0.0386979974650913,"theta":-0.06322183629779018,"vega":0.029193848939619862,"rho":0.006211370164428137,"breakevenPct":29.20052395376513},{"delta":0.4,"premium":1.9,"strike":32.074143272915634,"iv":1.0148496446981887,"gamma":0.050332189066545754,"theta":-0.05403776626791016,"vega":0.030290591061296696,"rho":0.007300553737481428,"breakevenPct":20.689674148901}],"put":[{"delta":0.1,"premium":1.9,"strike":13.212489656058358,"iv":3.2954004428994534,"gamma":0.0069623075051295355,"theta":-0.07721043237444304,"vega":0.013813991827216566,"rho":-0.0037481819953394933,"breakevenPct":59.81353585769678},{"delta":0.15,"premium":1.9,"strike":17.879446791704925,"iv":2.2594143354601988,"gamma":0.013159091837439966,"theta":-0.07116319666562919,"vega":0.018419230136188357,"rho":-0.004876644600060492,"breakevenPct":43.234647276359055},{"delta":0.2,"premium":1.9217960117544375,"strike":21.089800587721882,"iv":1.716569842058954,"gamma":0.02096671929300203,"theta":-0.06428181606667052,"vega":0.02207045998671486,"rho":-0.006026164637661371,"breakevenPct":31.90762139976041},{"delta":0.25,"premium":1.9841003917438016,"strike":23.352509793595043,"iv":1.385310212722891,"gamma":0.029531318969648435,"theta":-0.05851496500859267,"vega":0.025008425614114396,"rho":-0.007209562039507169,"breakevenPct":24.09090798631885},{"delta":0.3,"premium":2.062650237820221,"strike":25.07441316364836,"iv":1.1506824143889078,"gamma":0.038313477617333294,"theta":-0.05325375240150258,"vega":0.027352394748752822,"rho":-0.008406020190374428,"breakevenPct":18.25306243045066},{"delta":0.35,"premium":2.1962840970892565,"strike":25.860494688760333,"iv":1.059750015029044,"gamma":0.04544506433655875,"theta":-0.04925538783056377,"vega":0.02783876647732722,"rho":-0.009639173350253051,"breakevenPct":15.935308732962419},{"delta":0.4,"premium":2.3299179563582926,"strike":26.64657621387231,"iv":0.9688176156691798,"gamma":0.05257665105578421,"theta":-0.04525702325962496,"vega":0.02832513820590162,"rho":-0.010872326510131675,"breakevenPct":13.617555035474176},{"delta":0.45,"premium":2.4635518156273286,"strike":27.432657738984286,"iv":0.8778852163093158,"gamma":0.059708237775009665,"theta":-0.041258658688686146,"vega":0.028811509934476016,"rho":-0.0121054796700103,"breakevenPct":11.299801337985933},{"delta":0.5,"premium":2.5971856748963646,"strike":28.218739264096264,"iv":0.7869528169494517,"gamma":0.06683982449423513,"theta":-0.03726029411774734,"vega":0.029297881663050414,"rho":-0.013338632829888923,"breakevenPct":8.982047640497688},{"delta":0.55,"premium":2.7308195341654007,"strike":29.00482078920824,"iv":0.6960204175895877,"gamma":0.0739714112134606,"theta":-0.033261929546808525,"vega":0.029784253391624813,"rho":-0.014571785989767548,"breakevenPct":6.664293943009444},{"delta":0.6,"premium":2.8644533934344363,"strike":29.790902314320213,"iv":0.6050880182297238,"gamma":0.08110299793268604,"theta":-0.02926356497586972,"vega":0.03027062512019921,"rho":-0.015804939149646167,"breakevenPct":4.346540245521204},{"delta":0.65,"premium":4.026649248856958,"strike":31.198563030698892,"iv":0.6557143043762248,"gamma":0.07345943827563682,"theta":-0.029662246897452647,"vega":0.028937753102547353,"rho":-0.01782627282645065,"breakevenPct":3.4745513966538697},{"delta":0.7,"premium":5.561593729588504,"strike":32.8314826910516,"iv":0.7576411495754409,"gamma":0.060461397779229265,"theta":-0.03165440888308295,"vega":0.026945591116917047,"rho":-0.020133241404484387,"breakevenPct":3.126504577395747},{"delta":0.75,"premium":7.096538210320052,"strike":34.46440235140431,"iv":0.8595679947746572,"gamma":0.04746335728282168,"theta":-0.033646570868713255,"vega":0.024953429131286738,"rho":-0.02244020998251813,"breakevenPct":2.7784577581376233},{"delta":0.8,"premium":9.011634349030473,"strike":36.551246537396125,"iv":0.9142831024930749,"gamma":0.03817396121883656,"theta":-0.0308562326869806,"vega":0.021849030470914122,"rho":-0.025054063207327483,"breakevenPct":2.168340361045641},{"delta":0.85,"premium":11.112280701754383,"strike":38.859649122807014,"iv":0.9459543859649122,"gamma":0.030694736842105268,"theta":-0.025731578947368425,"vega":0.018201754385964917,"rho":-0.027817705366872544,"breakevenPct":1.4303075628680868}]},"raw":{"call":[{"delta":0.3,"premium":1.9,"strike":39.33816664746964,"iv":1.567632318213664,"gamma":0.028230994680177063,"theta":-0.07541636562251347,"vega":0.02747934787624924,"rho":0.005119594910738526,"breakevenPct":46.49437530184596},{"delta":0.35,"premium":1.9,"strike":34.469947492984886,"iv":1.2324958856925439,"gamma":0.0386979974650913,"theta":-0.06322183629779018,"vega":0.029193848939619862,"rho":0.006211370164428137,"breakevenPct":29.20052395376513},{"delta":0.4,"premium":1.9,"strike":32.074143272915634,"iv":1.0148496446981887,"gamma":0.050332189066545754,"theta":-0.05403776626791016,"vega":0.030290591061296696,"rho":0.007300553737481428,"breakevenPct":20.689674148901}],"put":[{"delta":0.1,"premium":1.9,"strike":13.212489656058358,"iv":3.2954004428994534,"gamma":0.0069623075051295355,"theta":-0.07721043237444304,"vega":0.013813991827216566,"rho":-0.0037481819953394933,"breakevenPct":59.81353585769678},{"delta":0.15,"premium":1.9,"strike":17.879446791704925,"iv":2.2594143354601988,"gamma":0.013159091837439966,"theta":-0.07116319666562919,"vega":0.018419230136188357,"rho":-0.004876644600060492,"breakevenPct":43.234647276359055},{"delta":0.2,"premium":1.9217960117544375,"strike":21.089800587721882,"iv":1.716569842058954,"gamma":0.02096671929300203,"theta":-0.06428181606667052,"vega":0.02207045998671486,"rho":-0.006026164637661371,"breakevenPct":31.90762139976041},{"delta":0.25,"premium":1.9841003917438016,"strike":23.352509793595043,"iv":1.385310212722891,"gamma":0.029531318969648435,"theta":-0.05851496500859267,"vega":0.025008425614114396,"rho":-0.007209562039507169,"breakevenPct":24.09090798631885},{"delta":0.3,"premium":2.062650237820221,"strike":25.07441316364836,"iv":1.1506824143889078,"gamma":0.038313477617333294,"theta":-0.05325375240150258,"vega":0.027352394748752822,"rho":-0.008406020190374428,"breakevenPct":18.25306243045066},{"delta":0.35,"premium":2.1962840970892565,"strike":25.860494688760333,"iv":1.059750015029044,"gamma":0.04544506433655875,"theta":-0.04925538783056377,"vega":0.02783876647732722,"rho":-0.009639173350253051,"breakevenPct":15.935308732962419},{"delta":0.4,"premium":2.3299179563582926,"strike":26.64657621387231,"iv":0.9688176156691798,"gamma":0.05257665105578421,"theta":-0.04525702325962496,"vega":0.02832513820590162,"rho":-0.010872326510131675,"breakevenPct":13.617555035474176},{"delta":0.45,"premium":2.4635518156273286,"strike":27.432657738984286,"iv":0.8778852163093158,"gamma":0.059708237775009665,"theta":-0.041258658688686146,"vega":0.028811509934476016,"rho":-0.0121054796700103,"breakevenPct":11.299801337985933},{"delta":0.5,"premium":2.5971856748963646,"strike":28.218739264096264,"iv":0.7869528169494517,"gamma":0.06683982449423513,"theta":-0.03726029411774734,"vega":0.029297881663050414,"rho":-0.013338632829888923,"breakevenPct":8.982047640497688},{"delta":0.55,"premium":2.7308195341654007,"strike":29.00482078920824,"iv":0.6960204175895877,"gamma":0.0739714112134606,"theta":-0.033261929546808525,"vega":0.029784253391624813,"rho":-0.014571785989767548,"breakevenPct":6.664293943009444},{"delta":0.6,"premium":2.8644533934344363,"strike":29.790902314320213,"iv":0.6050880182297238,"gamma":0.08110299793268604,"theta":-0.02926356497586972,"vega":0.03027062512019921,"rho":-0.015804939149646167,"breakevenPct":4.346540245521204},{"delta":0.65,"premium":4.026649248856958,"strike":31.198563030698892,"iv":0.6557143043762248,"gamma":0.07345943827563682,"theta":-0.029662246897452647,"vega":0.028937753102547353,"rho":-0.01782627282645065,"breakevenPct":3.4745513966538697},{"delta":0.7,"premium":5.561593729588504,"strike":32.8314826910516,"iv":0.7576411495754409,"gamma":0.060461397779229265,"theta":-0.03165440888308295,"vega":0.026945591116917047,"rho":-0.020133241404484387,"breakevenPct":3.126504577395747},{"delta":0.75,"premium":7.096538210320052,"strike":34.46440235140431,"iv":0.8595679947746572,"gamma":0.04746335728282168,"theta":-0.033646570868713255,"vega":0.024953429131286738,"rho":-0.02244020998251813,"breakevenPct":2.7784577581376233},{"delta":0.8,"premium":9.011634349030473,"strike":36.551246537396125,"iv":0.9142831024930749,"gamma":0.03817396121883656,"theta":-0.0308562326869806,"vega":0.021849030470914122,"rho":-0.025054063207327483,"breakevenPct":2.168340361045641},{"delta":0.85,"premium":11.112280701754383,"strike":38.859649122807014,"iv":0.9459543859649122,"gamma":0.030694736842105268,"theta":-0.025731578947368425,"vega":0.018201754385964917,"rho":-0.027817705366872544,"breakevenPct":1.4303075628680868}]}},"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"}}