{"symbol":"CURB","url":"https://intraalpha.com/companies/CURB","capturedAt":"2026-10-23T06:01:30.296Z","state":"ready","quote":{"symbol":"CURB","last_price":28.86,"prev_close":26.91,"regular_close":28.86,"change":1.95,"change_pct":7.2464,"regular_change":1.95,"regular_change_pct":7.2464,"extended_change":0,"extended_change_pct":0,"bid":24,"ask":39.39,"bid_size":100,"ask_size":200,"volume":2005171,"vwap":28.62548,"open":26.67,"high":29,"low":25.72,"close":28.86,"trade_count":21058,"last_trade_at":"2026-10-22T23:00:00.001993879Z","last_quote_at":"2026-10-22T23:58:51.491470636Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:01:07.250475289-04:00","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":"CURB","fetched_at":"2026-10-23T06:01:29.779326+00:00","name":"Curbline Properties Corp.","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RETAIL","country":"USA","description":"Curbline Properties Corp. is a progressive real estate investment and development firm focused on enhancing urban environments through sustainable and community-oriented property solutions. The company boasts a diversified portfolio that encompasses both residential and commercial projects, demonstrating its expertise in strategic asset acquisition, repositioning, and management informed by comprehensive market analysis. By implementing innovative development practices tailored to the changing needs of urban populations, Curbline presents a compelling investment opportunity for institutional investors looking to capitalize on growth within the dynamic real estate sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3095673000,"ebitda":132760000,"pe_ratio":96.11,"peg_ratio":null,"book_value":18.29,"dividend_per_share":0.66,"dividend_yield":0.0243,"eps":0.28,"revenue_ttm":224079000,"gross_profit_ttm":168461000,"profit_margin":0.131,"operating_margin_ttm":0.192,"return_on_assets_ttm":0.0097,"return_on_equity_ttm":0.0146,"quarterly_earnings_growth":-0.386,"quarterly_revenue_growth":0.529,"analyst_target_price":33.17,"analyst_number":2,"beta":0.616,"fifty_two_week_high":31.96,"fifty_two_week_low":21.72,"fifty_day_ma":28.66,"two_hundred_day_ma":28.03,"shares_outstanding":115038000,"forward_pe":50.51,"price_to_sales":13.82,"price_to_book":1.553,"ev_to_revenue":16.43,"ev_to_ebitda":24.58},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:01:29.779326+00:00"},"optionObservedAt":"2026-10-22T19:54:40.280Z","bars":[{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-16T13:05:00Z","v":1000,"vw":26.6},{"c":26.79,"h":26.84,"l":26.65,"n":49,"o":26.7,"t":"2026-10-16T13:30:00Z","v":16910,"vw":26.71081},{"c":26.73,"h":26.8,"l":26.7,"n":127,"o":26.735,"t":"2026-10-16T13:35:00Z","v":8826,"vw":26.73409},{"c":26.8,"h":26.82,"l":26.71,"n":91,"o":26.72,"t":"2026-10-16T13:40:00Z","v":7063,"vw":26.774168},{"c":26.87,"h":26.88,"l":26.8,"n":112,"o":26.81,"t":"2026-10-16T13:45:00Z","v":7044,"vw":26.841404},{"c":26.91,"h":26.94,"l":26.87,"n":133,"o":26.87,"t":"2026-10-16T13:50:00Z","v":5089,"vw":26.889322},{"c":26.89,"h":26.93,"l":26.89,"n":64,"o":26.91,"t":"2026-10-16T13:55:00Z","v":2860,"vw":26.909348},{"c":26.95,"h":26.95,"l":26.9,"n":55,"o":26.91,"t":"2026-10-16T14:00:00Z","v":2894,"vw":26.914879},{"c":26.875,"h":26.915,"l":26.875,"n":57,"o":26.91,"t":"2026-10-16T14:05:00Z","v":3002,"vw":26.897569},{"c":26.84,"h":26.91,"l":26.84,"n":98,"o":26.9,"t":"2026-10-16T14:10:00Z","v":4354,"vw":26.882663},{"c":26.785,"h":26.84,"l":26.785,"n":98,"o":26.84,"t":"2026-10-16T14:15:00Z","v":4909,"vw":26.828706},{"c":26.83,"h":26.83,"l":26.79,"n":64,"o":26.79,"t":"2026-10-16T14:20:00Z","v":2589,"vw":26.813125},{"c":26.83,"h":26.83,"l":26.82,"n":68,"o":26.82,"t":"2026-10-16T14:25:00Z","v":3452,"vw":26.828454},{"c":26.835,"h":26.84,"l":26.82,"n":82,"o":26.84,"t":"2026-10-16T14:30:00Z","v":2743,"vw":26.835003},{"c":26.865,"h":26.865,"l":26.81,"n":138,"o":26.83,"t":"2026-10-16T14:35:00Z","v":10367,"vw":26.838434},{"c":26.74,"h":26.86,"l":26.74,"n":88,"o":26.86,"t":"2026-10-16T14:40:00Z","v":4766,"vw":26.796041},{"c":26.685,"h":26.72,"l":26.685,"n":136,"o":26.71,"t":"2026-10-16T14:45:00Z","v":7621,"vw":26.70578},{"c":26.71,"h":26.72,"l":26.685,"n":135,"o":26.685,"t":"2026-10-16T14:50:00Z","v":7771,"vw":26.706949},{"c":26.69,"h":26.72,"l":26.69,"n":77,"o":26.715,"t":"2026-10-16T14:55:00Z","v":4064,"vw":26.712179},{"c":26.75,"h":26.755,"l":26.7,"n":139,"o":26.7,"t":"2026-10-16T15:00:00Z","v":8121,"vw":26.730896},{"c":26.78,"h":26.79,"l":26.77,"n":104,"o":26.77,"t":"2026-10-16T15:05:00Z","v":5328,"vw":26.775443},{"c":26.78,"h":26.8,"l":26.77,"n":225,"o":26.78,"t":"2026-10-16T15:10:00Z","v":12409,"vw":26.781422},{"c":26.75,"h":26.79,"l":26.735,"n":147,"o":26.77,"t":"2026-10-16T15:15:00Z","v":7224,"vw":26.763497},{"c":26.72,"h":26.78,"l":26.72,"n":180,"o":26.76,"t":"2026-10-16T15:20:00Z","v":7404,"vw":26.755556},{"c":26.695,"h":26.735,"l":26.695,"n":165,"o":26.71,"t":"2026-10-16T15:25:00Z","v":8737,"vw":26.713032},{"c":26.69,"h":26.705,"l":26.69,"n":95,"o":26.695,"t":"2026-10-16T15:30:00Z","v":5122,"vw":26.696655},{"c":26.7,"h":26.73,"l":26.7,"n":112,"o":26.71,"t":"2026-10-16T15:35:00Z","v":7836,"vw":26.716308},{"c":26.63,"h":26.68,"l":26.63,"n":162,"o":26.68,"t":"2026-10-16T15:40:00Z","v":9647,"vw":26.662684},{"c":26.565,"h":26.63,"l":26.56,"n":131,"o":26.625,"t":"2026-10-16T15:45:00Z","v":8819,"vw":26.600608},{"c":26.56,"h":26.57,"l":26.54,"n":100,"o":26.55,"t":"2026-10-16T15:50:00Z","v":5301,"vw":26.554923},{"c":26.535,"h":26.56,"l":26.535,"n":134,"o":26.56,"t":"2026-10-16T15:55:00Z","v":7103,"vw":26.546116},{"c":26.5,"h":26.53,"l":26.49,"n":115,"o":26.53,"t":"2026-10-16T16:00:00Z","v":6955,"vw":26.515358},{"c":26.49,"h":26.5,"l":26.48,"n":75,"o":26.5,"t":"2026-10-16T16:05:00Z","v":3490,"vw":26.489798},{"c":26.46,"h":26.49,"l":26.46,"n":184,"o":26.49,"t":"2026-10-16T16:10:00Z","v":10752,"vw":26.471407},{"c":26.44,"h":26.47,"l":26.44,"n":88,"o":26.47,"t":"2026-10-16T16:15:00Z","v":3662,"vw":26.456967},{"c":26.46,"h":26.47,"l":26.45,"n":132,"o":26.45,"t":"2026-10-16T16:20:00Z","v":8320,"vw":26.456438},{"c":26.45,"h":26.46,"l":26.45,"n":64,"o":26.46,"t":"2026-10-16T16:25:00Z","v":2538,"vw":26.453913},{"c":26.445,"h":26.455,"l":26.44,"n":93,"o":26.45,"t":"2026-10-16T16:30:00Z","v":3623,"vw":26.446801},{"c":26.4,"h":26.44,"l":26.4,"n":155,"o":26.44,"t":"2026-10-16T16:35:00Z","v":7665,"vw":26.416084},{"c":26.41,"h":26.42,"l":26.4,"n":73,"o":26.4,"t":"2026-10-16T16:40:00Z","v":6005,"vw":26.408571},{"c":26.42,"h":26.44,"l":26.41,"n":168,"o":26.41,"t":"2026-10-16T16:45:00Z","v":10325,"vw":26.427158},{"c":26.475,"h":26.475,"l":26.39,"n":110,"o":26.41,"t":"2026-10-16T16:50:00Z","v":6863,"vw":26.41822},{"c":26.47,"h":26.47,"l":26.46,"n":121,"o":26.47,"t":"2026-10-16T16:55:00Z","v":7771,"vw":26.46538},{"c":26.5,"h":26.5,"l":26.47,"n":118,"o":26.47,"t":"2026-10-16T17:00:00Z","v":7691,"vw":26.483405},{"c":26.5,"h":26.52,"l":26.48,"n":144,"o":26.49,"t":"2026-10-16T17:05:00Z","v":5907,"vw":26.500457},{"c":26.48,"h":26.5,"l":26.47,"n":81,"o":26.5,"t":"2026-10-16T17:10:00Z","v":3109,"vw":26.481483},{"c":26.48,"h":26.5,"l":26.47,"n":73,"o":26.49,"t":"2026-10-16T17:15:00Z","v":3194,"vw":26.484348},{"c":26.48,"h":26.49,"l":26.47,"n":73,"o":26.47,"t":"2026-10-16T17:20:00Z","v":3384,"vw":26.476407},{"c":26.48,"h":26.49,"l":26.48,"n":125,"o":26.48,"t":"2026-10-16T17:25:00Z","v":5256,"vw":26.486045},{"c":26.53,"h":26.54,"l":26.48,"n":254,"o":26.48,"t":"2026-10-16T17:30:00Z","v":14577,"vw":26.509816},{"c":26.57,"h":26.58,"l":26.535,"n":161,"o":26.54,"t":"2026-10-16T17:35:00Z","v":9981,"vw":26.563219},{"c":26.59,"h":26.61,"l":26.57,"n":179,"o":26.57,"t":"2026-10-16T17:40:00Z","v":10346,"vw":26.588049},{"c":26.67,"h":26.69,"l":26.59,"n":201,"o":26.59,"t":"2026-10-16T17:45:00Z","v":61349,"vw":26.630495},{"c":26.585,"h":26.66,"l":26.58,"n":142,"o":26.66,"t":"2026-10-16T17:50:00Z","v":7323,"vw":26.627264},{"c":26.61,"h":26.61,"l":26.57,"n":121,"o":26.58,"t":"2026-10-16T17:55:00Z","v":7347,"vw":26.586193},{"c":26.61,"h":26.62,"l":26.605,"n":187,"o":26.62,"t":"2026-10-16T18:00:00Z","v":10609,"vw":26.614287},{"c":26.63,"h":26.63,"l":26.59,"n":193,"o":26.61,"t":"2026-10-16T18:05:00Z","v":13596,"vw":26.613186},{"c":26.62,"h":26.63,"l":26.61,"n":53,"o":26.63,"t":"2026-10-16T18:10:00Z","v":2718,"vw":26.621174},{"c":26.605,"h":26.64,"l":26.605,"n":148,"o":26.62,"t":"2026-10-16T18:15:00Z","v":9050,"vw":26.623051},{"c":26.59,"h":26.6,"l":26.57,"n":187,"o":26.6,"t":"2026-10-16T18:20:00Z","v":10226,"vw":26.58617},{"c":26.6,"h":26.605,"l":26.5801,"n":149,"o":26.6,"t":"2026-10-16T18:25:00Z","v":7612,"vw":26.593025},{"c":26.58,"h":26.6,"l":26.58,"n":133,"o":26.6,"t":"2026-10-16T18:30:00Z","v":7882,"vw":26.587484},{"c":26.59,"h":26.605,"l":26.58,"n":164,"o":26.58,"t":"2026-10-16T18:35:00Z","v":8577,"vw":26.591984},{"c":26.59,"h":26.61,"l":26.58,"n":164,"o":26.61,"t":"2026-10-16T18:40:00Z","v":7916,"vw":26.598803},{"c":26.545,"h":26.59,"l":26.545,"n":274,"o":26.59,"t":"2026-10-16T18:45:00Z","v":17326,"vw":26.564334},{"c":26.59,"h":26.59,"l":26.545,"n":188,"o":26.545,"t":"2026-10-16T18:50:00Z","v":11020,"vw":26.567831},{"c":26.6,"h":26.6,"l":26.58,"n":135,"o":26.59,"t":"2026-10-16T18:55:00Z","v":4194,"vw":26.591555},{"c":26.58,"h":26.6,"l":26.58,"n":175,"o":26.6,"t":"2026-10-16T19:00:00Z","v":8548,"vw":26.584135},{"c":26.535,"h":26.6,"l":26.53,"n":292,"o":26.58,"t":"2026-10-16T19:05:00Z","v":20427,"vw":26.575395},{"c":26.58,"h":26.59,"l":26.535,"n":271,"o":26.54,"t":"2026-10-16T19:10:00Z","v":14876,"vw":26.564629},{"c":26.56,"h":26.6,"l":26.55,"n":158,"o":26.58,"t":"2026-10-16T19:15:00Z","v":9450,"vw":26.584295},{"c":26.61,"h":26.61,"l":26.56,"n":249,"o":26.56,"t":"2026-10-16T19:20:00Z","v":16817,"vw":26.577424},{"c":26.59,"h":26.605,"l":26.58,"n":157,"o":26.605,"t":"2026-10-16T19:25:00Z","v":8198,"vw":26.590948},{"c":26.575,"h":26.615,"l":26.56,"n":332,"o":26.59,"t":"2026-10-16T19:30:00Z","v":19550,"vw":26.591303},{"c":26.555,"h":26.58,"l":26.55,"n":165,"o":26.58,"t":"2026-10-16T19:35:00Z","v":7434,"vw":26.56244},{"c":26.57,"h":26.57,"l":26.53,"n":388,"o":26.555,"t":"2026-10-16T19:40:00Z","v":23054,"vw":26.546117},{"c":26.53,"h":26.57,"l":26.52,"n":347,"o":26.57,"t":"2026-10-16T19:45:00Z","v":19980,"vw":26.541582},{"c":26.515,"h":26.54,"l":26.5,"n":419,"o":26.54,"t":"2026-10-16T19:50:00Z","v":31248,"vw":26.521808},{"c":26.53,"h":26.59,"l":26.51,"n":2013,"o":26.51,"t":"2026-10-16T19:55:00Z","v":174841,"vw":26.551877},{"c":26.52,"h":26.54,"l":26.52,"n":38,"o":26.54,"t":"2026-10-16T20:00:00Z","v":383563,"vw":26.520185},{"c":26.6,"h":26.6,"l":26.6,"n":7,"o":26.6,"t":"2026-10-19T11:05:00Z","v":507,"vw":26.6},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-19T11:10:00Z","v":500,"vw":26.6},{"c":26.49,"h":26.57,"l":26.33,"n":15,"o":26.57,"t":"2026-10-19T13:30:00Z","v":12330,"vw":26.545603},{"c":26.41,"h":26.505,"l":26.4,"n":11,"o":26.4,"t":"2026-10-19T13:35:00Z","v":568,"vw":26.423},{"c":26.44,"h":26.44,"l":26.35,"n":39,"o":26.41,"t":"2026-10-19T13:40:00Z","v":1787,"vw":26.417308},{"c":26.33,"h":26.43,"l":26.28,"n":92,"o":26.4,"t":"2026-10-19T13:45:00Z","v":3903,"vw":26.368643},{"c":26.36,"h":26.36,"l":26.3,"n":90,"o":26.325,"t":"2026-10-19T13:50:00Z","v":3986,"vw":26.337174},{"c":26.38,"h":26.38,"l":26.36,"n":35,"o":26.36,"t":"2026-10-19T13:55:00Z","v":1159,"vw":26.371429},{"c":26.36,"h":26.36,"l":26.32,"n":65,"o":26.36,"t":"2026-10-19T14:00:00Z","v":2729,"vw":26.350642},{"c":26.3,"h":26.36,"l":26.29,"n":110,"o":26.36,"t":"2026-10-19T14:05:00Z","v":8013,"vw":26.299002},{"c":26.24,"h":26.28,"l":26.24,"n":178,"o":26.27,"t":"2026-10-19T14:10:00Z","v":9294,"vw":26.256408},{"c":26.245,"h":26.28,"l":26.235,"n":166,"o":26.24,"t":"2026-10-19T14:15:00Z","v":11690,"vw":26.260986},{"c":26.22,"h":26.265,"l":26.22,"n":116,"o":26.26,"t":"2026-10-19T14:20:00Z","v":5707,"vw":26.249634},{"c":26.24,"h":26.275,"l":26.22,"n":94,"o":26.22,"t":"2026-10-19T14:25:00Z","v":4760,"vw":26.246898},{"c":26.18,"h":26.24,"l":26.18,"n":39,"o":26.24,"t":"2026-10-19T14:30:00Z","v":1457,"vw":26.205333},{"c":26.21,"h":26.21,"l":26.18,"n":24,"o":26.18,"t":"2026-10-19T14:35:00Z","v":802,"vw":26.202874},{"c":26.26,"h":26.26,"l":26.18,"n":299,"o":26.18,"t":"2026-10-19T14:40:00Z","v":16766,"vw":26.214989},{"c":26.31,"h":26.31,"l":26.31,"n":45,"o":26.31,"t":"2026-10-19T14:45:00Z","v":670,"vw":26.31},{"c":26.32,"h":26.32,"l":26.26,"n":79,"o":26.29,"t":"2026-10-19T14:50:00Z","v":2208,"vw":26.291227},{"c":26.29,"h":26.3,"l":26.27,"n":157,"o":26.3,"t":"2026-10-19T14:55:00Z","v":6947,"vw":26.284708},{"c":26.32,"h":26.32,"l":26.28,"n":68,"o":26.3,"t":"2026-10-19T15:00:00Z","v":2538,"vw":26.301993},{"c":26.31,"h":26.325,"l":26.31,"n":36,"o":26.315,"t":"2026-10-19T15:05:00Z","v":1104,"vw":26.315108},{"c":26.35,"h":26.35,"l":26.31,"n":103,"o":26.31,"t":"2026-10-19T15:10:00Z","v":4177,"vw":26.338573},{"c":26.3,"h":26.35,"l":26.3,"n":131,"o":26.35,"t":"2026-10-19T15:15:00Z","v":4688,"vw":26.327391},{"c":26.28,"h":26.31,"l":26.28,"n":93,"o":26.31,"t":"2026-10-19T15:20:00Z","v":4620,"vw":26.288824},{"c":26.265,"h":26.28,"l":26.26,"n":69,"o":26.28,"t":"2026-10-19T15:25:00Z","v":3432,"vw":26.267039},{"c":26.23,"h":26.255,"l":26.23,"n":71,"o":26.25,"t":"2026-10-19T15:30:00Z","v":2906,"vw":26.23726},{"c":26.255,"h":26.255,"l":26.225,"n":89,"o":26.225,"t":"2026-10-19T15:35:00Z","v":3327,"vw":26.244656},{"c":26.255,"h":26.255,"l":26.24,"n":79,"o":26.255,"t":"2026-10-19T15:40:00Z","v":3238,"vw":26.248805},{"c":26.23,"h":26.26,"l":26.23,"n":72,"o":26.24,"t":"2026-10-19T15:45:00Z","v":2377,"vw":26.246875},{"c":26.225,"h":26.24,"l":26.22,"n":86,"o":26.24,"t":"2026-10-19T15:50:00Z","v":3109,"vw":26.226207},{"c":26.235,"h":26.24,"l":26.21,"n":79,"o":26.225,"t":"2026-10-19T15:55:00Z","v":4358,"vw":26.230702},{"c":26.155,"h":26.235,"l":26.15,"n":126,"o":26.235,"t":"2026-10-19T16:00:00Z","v":6359,"vw":26.180277},{"c":26.145,"h":26.17,"l":26.14,"n":77,"o":26.17,"t":"2026-10-19T16:05:00Z","v":2785,"vw":26.157083},{"c":26.16,"h":26.16,"l":26.13,"n":90,"o":26.132,"t":"2026-10-19T16:10:00Z","v":5859,"vw":26.138712},{"c":26.18,"h":26.18,"l":26.16,"n":107,"o":26.16,"t":"2026-10-19T16:15:00Z","v":5221,"vw":26.166478},{"c":26.165,"h":26.195,"l":26.16,"n":93,"o":26.19,"t":"2026-10-19T16:20:00Z","v":4437,"vw":26.180558},{"c":26.175,"h":26.18,"l":26.175,"n":28,"o":26.18,"t":"2026-10-19T16:25:00Z","v":663,"vw":26.176661},{"c":26.145,"h":26.16,"l":26.14,"n":58,"o":26.16,"t":"2026-10-19T16:30:00Z","v":3327,"vw":26.149318},{"c":26.13,"h":26.14,"l":26.12,"n":59,"o":26.14,"t":"2026-10-19T16:35:00Z","v":2132,"vw":26.130961},{"c":26.14,"h":26.14,"l":26.14,"n":14,"o":26.14,"t":"2026-10-19T16:40:00Z","v":248,"vw":26.14},{"c":26.13,"h":26.14,"l":26.125,"n":79,"o":26.125,"t":"2026-10-19T16:45:00Z","v":3018,"vw":26.132906},{"c":26.12,"h":26.14,"l":26.12,"n":56,"o":26.14,"t":"2026-10-19T16:50:00Z","v":1825,"vw":26.130695},{"c":26.155,"h":26.17,"l":26.11,"n":192,"o":26.13,"t":"2026-10-19T16:55:00Z","v":18888,"vw":26.14052},{"c":26.1,"h":26.155,"l":26.1,"n":74,"o":26.155,"t":"2026-10-19T17:00:00Z","v":2649,"vw":26.127603},{"c":26.11,"h":26.11,"l":26.1,"n":42,"o":26.1,"t":"2026-10-19T17:05:00Z","v":3514,"vw":26.105844},{"c":26.11,"h":26.11,"l":26.09,"n":30,"o":26.105,"t":"2026-10-19T17:10:00Z","v":1654,"vw":26.095679},{"c":26.165,"h":26.17,"l":26.1,"n":214,"o":26.1,"t":"2026-10-19T17:15:00Z","v":26413,"vw":26.134259},{"c":26.175,"h":26.175,"l":26.15,"n":74,"o":26.15,"t":"2026-10-19T17:20:00Z","v":2848,"vw":26.161862},{"c":26.18,"h":26.18,"l":26.17,"n":61,"o":26.178,"t":"2026-10-19T17:25:00Z","v":2124,"vw":26.176541},{"c":26.22,"h":26.235,"l":26.17,"n":378,"o":26.17,"t":"2026-10-19T17:30:00Z","v":31932,"vw":26.210832},{"c":26.21,"h":26.2157,"l":26.19,"n":114,"o":26.2157,"t":"2026-10-19T17:35:00Z","v":7754,"vw":26.200808},{"c":26.195,"h":26.225,"l":26.19,"n":126,"o":26.21,"t":"2026-10-19T17:40:00Z","v":5276,"vw":26.204845},{"c":26.185,"h":26.195,"l":26.18,"n":69,"o":26.195,"t":"2026-10-19T17:45:00Z","v":2197,"vw":26.189615},{"c":26.26,"h":26.26,"l":26.18,"n":242,"o":26.19,"t":"2026-10-19T17:50:00Z","v":12557,"vw":26.202619},{"c":26.23,"h":26.26,"l":26.23,"n":68,"o":26.26,"t":"2026-10-19T17:55:00Z","v":2452,"vw":26.246997},{"c":26.22,"h":26.23,"l":26.22,"n":59,"o":26.23,"t":"2026-10-19T18:00:00Z","v":1680,"vw":26.225708},{"c":26.22,"h":26.22,"l":26.21,"n":121,"o":26.22,"t":"2026-10-19T18:05:00Z","v":7928,"vw":26.217519},{"c":26.21,"h":26.22,"l":26.195,"n":115,"o":26.22,"t":"2026-10-19T18:10:00Z","v":7292,"vw":26.198302},{"c":26.23,"h":26.23,"l":26.21,"n":94,"o":26.21,"t":"2026-10-19T18:15:00Z","v":5311,"vw":26.222921},{"c":26.25,"h":26.25,"l":26.25,"n":17,"o":26.25,"t":"2026-10-19T18:20:00Z","v":764,"vw":26.25},{"c":26.235,"h":26.24,"l":26.23,"n":88,"o":26.24,"t":"2026-10-19T18:25:00Z","v":3628,"vw":26.239},{"c":26.24,"h":26.25,"l":26.235,"n":73,"o":26.235,"t":"2026-10-19T18:30:00Z","v":2771,"vw":26.246667},{"c":26.24,"h":26.25,"l":26.24,"n":26,"o":26.25,"t":"2026-10-19T18:35:00Z","v":796,"vw":26.246667},{"c":26.24,"h":26.24,"l":26.23,"n":140,"o":26.24,"t":"2026-10-19T18:40:00Z","v":6567,"vw":26.23443},{"c":26.235,"h":26.25,"l":26.23,"n":95,"o":26.235,"t":"2026-10-19T18:45:00Z","v":3870,"vw":26.238818},{"c":26.26,"h":26.26,"l":26.22,"n":273,"o":26.235,"t":"2026-10-19T18:50:00Z","v":16592,"vw":26.235673},{"c":26.27,"h":26.27,"l":26.26,"n":89,"o":26.26,"t":"2026-10-19T18:55:00Z","v":3399,"vw":26.269224},{"c":26.26,"h":26.265,"l":26.245,"n":203,"o":26.26,"t":"2026-10-19T19:00:00Z","v":12557,"vw":26.257188},{"c":26.3042,"h":26.305,"l":26.2501,"n":166,"o":26.2501,"t":"2026-10-19T19:05:00Z","v":6535,"vw":26.272861},{"c":26.31,"h":26.31,"l":26.3,"n":198,"o":26.305,"t":"2026-10-19T19:10:00Z","v":8629,"vw":26.304931},{"c":26.34,"h":26.34,"l":26.31,"n":201,"o":26.31,"t":"2026-10-19T19:15:00Z","v":10017,"vw":26.31961},{"c":26.33,"h":26.34,"l":26.33,"n":154,"o":26.34,"t":"2026-10-19T19:20:00Z","v":5173,"vw":26.339598},{"c":26.37,"h":26.37,"l":26.33,"n":325,"o":26.33,"t":"2026-10-19T19:25:00Z","v":17052,"vw":26.353191},{"c":26.35,"h":26.385,"l":26.345,"n":306,"o":26.375,"t":"2026-10-19T19:30:00Z","v":16985,"vw":26.362491},{"c":26.395,"h":26.4,"l":26.36,"n":236,"o":26.36,"t":"2026-10-19T19:35:00Z","v":11606,"vw":26.378869},{"c":26.38,"h":26.41,"l":26.38,"n":287,"o":26.4,"t":"2026-10-19T19:40:00Z","v":11925,"vw":26.391753},{"c":26.42,"h":26.42,"l":26.38,"n":361,"o":26.38,"t":"2026-10-19T19:45:00Z","v":16998,"vw":26.402771},{"c":26.45,"h":26.47,"l":26.42,"n":360,"o":26.42,"t":"2026-10-19T19:50:00Z","v":19491,"vw":26.446872},{"c":26.35,"h":26.45,"l":26.33,"n":1852,"o":26.45,"t":"2026-10-19T19:55:00Z","v":172561,"vw":26.361359},{"c":26.35,"h":26.35,"l":26.35,"n":24,"o":26.35,"t":"2026-10-19T20:00:00Z","v":328560,"vw":26.35},{"c":26.4,"h":26.4,"l":26.4,"n":7,"o":26.4,"t":"2026-10-20T11:00:00Z","v":306,"vw":26.4},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-20T11:20:00Z","v":300,"vw":26.4},{"c":26.81,"h":26.81,"l":26.81,"n":3,"o":26.81,"t":"2026-10-20T13:25:00Z","v":184,"vw":26.81},{"c":26.49,"h":26.57,"l":26.43,"n":23,"o":26.49,"t":"2026-10-20T13:30:00Z","v":5960,"vw":26.487745},{"c":26.68,"h":26.68,"l":26.57,"n":21,"o":26.57,"t":"2026-10-20T13:35:00Z","v":861,"vw":26.59795},{"c":26.77,"h":26.81,"l":26.66,"n":42,"o":26.66,"t":"2026-10-20T13:40:00Z","v":2762,"vw":26.746979},{"c":26.805,"h":26.805,"l":26.805,"n":5,"o":26.805,"t":"2026-10-20T13:45:00Z","v":282,"vw":26.805},{"c":26.87,"h":26.9,"l":26.78,"n":292,"o":26.805,"t":"2026-10-20T13:50:00Z","v":65808,"vw":26.849847},{"c":26.84,"h":26.98,"l":26.82,"n":203,"o":26.89,"t":"2026-10-20T13:55:00Z","v":25331,"vw":26.889946},{"c":26.665,"h":26.89,"l":26.66,"n":253,"o":26.84,"t":"2026-10-20T14:00:00Z","v":45366,"vw":26.815105},{"c":26.71,"h":26.71,"l":26.65,"n":73,"o":26.68,"t":"2026-10-20T14:05:00Z","v":5641,"vw":26.686672},{"c":26.7,"h":26.73,"l":26.7,"n":77,"o":26.7,"t":"2026-10-20T14:10:00Z","v":11380,"vw":26.706015},{"c":26.74,"h":26.79,"l":26.72,"n":103,"o":26.72,"t":"2026-10-20T14:15:00Z","v":5986,"vw":26.746675},{"c":26.825,"h":26.825,"l":26.76,"n":126,"o":26.76,"t":"2026-10-20T14:20:00Z","v":8378,"vw":26.804465},{"c":26.84,"h":26.84,"l":26.84,"n":30,"o":26.84,"t":"2026-10-20T14:25:00Z","v":1113,"vw":26.84},{"c":26.91,"h":26.94,"l":26.84,"n":114,"o":26.84,"t":"2026-10-20T14:30:00Z","v":5533,"vw":26.898236},{"c":26.89,"h":26.93,"l":26.89,"n":73,"o":26.93,"t":"2026-10-20T14:35:00Z","v":3872,"vw":26.894097},{"c":26.895,"h":26.9,"l":26.86,"n":77,"o":26.875,"t":"2026-10-20T14:40:00Z","v":11803,"vw":26.873713},{"c":26.875,"h":26.93,"l":26.86,"n":70,"o":26.91,"t":"2026-10-20T14:45:00Z","v":6438,"vw":26.881881},{"c":26.81,"h":26.875,"l":26.8,"n":228,"o":26.875,"t":"2026-10-20T14:50:00Z","v":17375,"vw":26.832157},{"c":26.73,"h":26.79,"l":26.72,"n":121,"o":26.79,"t":"2026-10-20T14:55:00Z","v":5324,"vw":26.760434},{"c":26.76,"h":26.78,"l":26.745,"n":122,"o":26.745,"t":"2026-10-20T15:00:00Z","v":9741,"vw":26.75954},{"c":26.785,"h":26.785,"l":26.73,"n":132,"o":26.755,"t":"2026-10-20T15:05:00Z","v":21542,"vw":26.757012},{"c":26.78,"h":26.79,"l":26.76,"n":89,"o":26.785,"t":"2026-10-20T15:10:00Z","v":4546,"vw":26.775966},{"c":26.825,"h":26.825,"l":26.8,"n":56,"o":26.8,"t":"2026-10-20T15:15:00Z","v":1998,"vw":26.81496},{"c":26.82,"h":26.82,"l":26.8,"n":97,"o":26.81,"t":"2026-10-20T15:20:00Z","v":2974,"vw":26.812727},{"c":26.81,"h":26.81,"l":26.81,"n":14,"o":26.81,"t":"2026-10-20T15:25:00Z","v":1117,"vw":26.81},{"c":26.805,"h":26.805,"l":26.79,"n":47,"o":26.79,"t":"2026-10-20T15:30:00Z","v":1437,"vw":26.797233},{"c":26.86,"h":26.86,"l":26.79,"n":120,"o":26.79,"t":"2026-10-20T15:35:00Z","v":7149,"vw":26.81668},{"c":26.87,"h":26.87,"l":26.85,"n":159,"o":26.8628,"t":"2026-10-20T15:40:00Z","v":25841,"vw":26.857742},{"c":26.825,"h":26.86,"l":26.82,"n":57,"o":26.84,"t":"2026-10-20T15:45:00Z","v":8631,"vw":26.842383},{"c":26.82,"h":26.82,"l":26.81,"n":48,"o":26.81,"t":"2026-10-20T15:50:00Z","v":3716,"vw":26.810421},{"c":26.835,"h":26.845,"l":26.83,"n":88,"o":26.845,"t":"2026-10-20T15:55:00Z","v":10190,"vw":26.838542},{"c":26.83,"h":26.835,"l":26.8,"n":106,"o":26.835,"t":"2026-10-20T16:00:00Z","v":18339,"vw":26.824222},{"c":26.8,"h":26.8,"l":26.8,"n":25,"o":26.8,"t":"2026-10-20T16:05:00Z","v":662,"vw":26.8},{"c":26.81,"h":26.81,"l":26.8,"n":51,"o":26.8,"t":"2026-10-20T16:10:00Z","v":1994,"vw":26.8075},{"c":26.81,"h":26.81,"l":26.81,"n":40,"o":26.81,"t":"2026-10-20T16:15:00Z","v":1400,"vw":26.81},{"c":26.81,"h":26.815,"l":26.8,"n":142,"o":26.81,"t":"2026-10-20T16:20:00Z","v":5921,"vw":26.807119},{"c":26.83,"h":26.83,"l":26.82,"n":90,"o":26.82,"t":"2026-10-20T16:25:00Z","v":3007,"vw":26.827729},{"c":26.86,"h":26.86,"l":26.84,"n":123,"o":26.84,"t":"2026-10-20T16:30:00Z","v":4221,"vw":26.844398},{"c":26.86,"h":26.885,"l":26.86,"n":55,"o":26.875,"t":"2026-10-20T16:35:00Z","v":3663,"vw":26.868943},{"c":26.865,"h":26.865,"l":26.865,"n":42,"o":26.865,"t":"2026-10-20T16:40:00Z","v":2488,"vw":26.865},{"c":26.87,"h":26.87,"l":26.86,"n":53,"o":26.865,"t":"2026-10-20T16:45:00Z","v":3666,"vw":26.868846},{"c":26.84,"h":26.865,"l":26.84,"n":92,"o":26.865,"t":"2026-10-20T16:50:00Z","v":3042,"vw":26.849285},{"c":26.86,"h":26.86,"l":26.84,"n":110,"o":26.84,"t":"2026-10-20T16:55:00Z","v":3122,"vw":26.853893},{"c":26.865,"h":26.865,"l":26.865,"n":15,"o":26.865,"t":"2026-10-20T17:00:00Z","v":699,"vw":26.865},{"c":26.82,"h":26.875,"l":26.82,"n":171,"o":26.875,"t":"2026-10-20T17:05:00Z","v":5542,"vw":26.852996},{"c":26.825,"h":26.83,"l":26.82,"n":70,"o":26.82,"t":"2026-10-20T17:10:00Z","v":3796,"vw":26.823746},{"c":26.81,"h":26.81,"l":26.81,"n":12,"o":26.81,"t":"2026-10-20T17:15:00Z","v":241,"vw":26.81},{"c":26.785,"h":26.825,"l":26.745,"n":260,"o":26.825,"t":"2026-10-20T17:20:00Z","v":37099,"vw":26.810718},{"c":26.79,"h":26.79,"l":26.77,"n":100,"o":26.78,"t":"2026-10-20T17:25:00Z","v":7875,"vw":26.781147},{"c":26.875,"h":26.89,"l":26.79,"n":416,"o":26.8,"t":"2026-10-20T17:30:00Z","v":37682,"vw":26.808837},{"c":26.89,"h":26.89,"l":26.88,"n":109,"o":26.88,"t":"2026-10-20T17:35:00Z","v":4562,"vw":26.88174},{"c":26.9,"h":26.9,"l":26.9,"n":42,"o":26.9,"t":"2026-10-20T17:40:00Z","v":1593,"vw":26.9},{"c":26.93,"h":26.93,"l":26.9,"n":84,"o":26.9,"t":"2026-10-20T17:45:00Z","v":2015,"vw":26.9125},{"c":26.92,"h":26.935,"l":26.92,"n":103,"o":26.93,"t":"2026-10-20T17:50:00Z","v":3289,"vw":26.930889},{"c":26.96,"h":26.98,"l":26.94,"n":146,"o":26.94,"t":"2026-10-20T17:55:00Z","v":7453,"vw":26.959611},{"c":26.96,"h":26.975,"l":26.96,"n":128,"o":26.96,"t":"2026-10-20T18:00:00Z","v":7136,"vw":26.964425},{"c":26.98,"h":26.98,"l":26.96,"n":59,"o":26.96,"t":"2026-10-20T18:05:00Z","v":2006,"vw":26.974444},{"c":26.97,"h":26.98,"l":26.96,"n":66,"o":26.98,"t":"2026-10-20T18:10:00Z","v":3266,"vw":26.96874},{"c":26.99,"h":27.01,"l":26.97,"n":179,"o":26.97,"t":"2026-10-20T18:15:00Z","v":7670,"vw":26.995457},{"c":26.97,"h":26.995,"l":26.94,"n":305,"o":26.99,"t":"2026-10-20T18:20:00Z","v":33300,"vw":26.964782},{"c":27,"h":27,"l":26.975,"n":84,"o":26.975,"t":"2026-10-20T18:25:00Z","v":4626,"vw":26.984404},{"c":27.03,"h":27.03,"l":26.995,"n":182,"o":27.01,"t":"2026-10-20T18:30:00Z","v":7249,"vw":27.008146},{"c":27.04,"h":27.04,"l":27.02,"n":116,"o":27.02,"t":"2026-10-20T18:35:00Z","v":4995,"vw":27.026477},{"c":27.0442,"h":27.045,"l":27.04,"n":105,"o":27.045,"t":"2026-10-20T18:40:00Z","v":3793,"vw":27.042507},{"c":27.06,"h":27.08,"l":27.05,"n":189,"o":27.05,"t":"2026-10-20T18:45:00Z","v":9733,"vw":27.061178},{"c":27.085,"h":27.085,"l":27.06,"n":165,"o":27.065,"t":"2026-10-20T18:50:00Z","v":7420,"vw":27.072798},{"c":27.065,"h":27.075,"l":27.065,"n":138,"o":27.075,"t":"2026-10-20T18:55:00Z","v":5736,"vw":27.07013},{"c":27.075,"h":27.075,"l":27.065,"n":137,"o":27.07,"t":"2026-10-20T19:00:00Z","v":7682,"vw":27.070352},{"c":27.105,"h":27.105,"l":27.075,"n":156,"o":27.075,"t":"2026-10-20T19:05:00Z","v":8744,"vw":27.090201},{"c":27.12,"h":27.12,"l":27.095,"n":191,"o":27.105,"t":"2026-10-20T19:10:00Z","v":11956,"vw":27.103448},{"c":27.135,"h":27.135,"l":27.125,"n":93,"o":27.13,"t":"2026-10-20T19:15:00Z","v":3635,"vw":27.130033},{"c":27.115,"h":27.135,"l":27.115,"n":169,"o":27.135,"t":"2026-10-20T19:20:00Z","v":6628,"vw":27.122635},{"c":27.145,"h":27.15,"l":27.115,"n":195,"o":27.115,"t":"2026-10-20T19:25:00Z","v":11346,"vw":27.13314},{"c":27.165,"h":27.17,"l":27.15,"n":353,"o":27.15,"t":"2026-10-20T19:30:00Z","v":20335,"vw":27.163467},{"c":27.18,"h":27.18,"l":27.155,"n":213,"o":27.16,"t":"2026-10-20T19:35:00Z","v":14307,"vw":27.164167},{"c":27.205,"h":27.215,"l":27.185,"n":239,"o":27.185,"t":"2026-10-20T19:40:00Z","v":16649,"vw":27.208238},{"c":27.141,"h":27.205,"l":27.14,"n":417,"o":27.205,"t":"2026-10-20T19:45:00Z","v":30118,"vw":27.186424},{"c":27.095,"h":27.14,"l":27.095,"n":477,"o":27.14,"t":"2026-10-20T19:50:00Z","v":39173,"vw":27.108778},{"c":27.15,"h":27.17,"l":27.085,"n":1487,"o":27.09,"t":"2026-10-20T19:55:00Z","v":144492,"vw":27.124273},{"c":27.16,"h":27.16,"l":27.16,"n":25,"o":27.16,"t":"2026-10-20T20:00:00Z","v":308041,"vw":27.16},{"c":27.11,"h":27.11,"l":27.11,"n":2,"o":27.11,"t":"2026-10-21T08:00:00Z","v":141,"vw":27.11},{"c":27.2,"h":27.2,"l":27.2,"n":7,"o":27.2,"t":"2026-10-21T08:05:00Z","v":507,"vw":27.2},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-21T08:10:00Z","v":500,"vw":27.2},{"c":27,"h":27,"l":27,"n":14,"o":27,"t":"2026-10-21T11:45:00Z","v":508,"vw":27},{"c":27.1,"h":27.1,"l":27.1,"n":4,"o":27.1,"t":"2026-10-21T11:50:00Z","v":519,"vw":27.1},{"c":27.14,"h":27.14,"l":27.14,"n":22,"o":27.14,"t":"2026-10-21T13:30:00Z","v":6170,"vw":27.14},{"c":27.15,"h":27.15,"l":27.14,"n":19,"o":27.145,"t":"2026-10-21T13:35:00Z","v":3782,"vw":27.141569},{"c":27.03,"h":27.15,"l":26.97,"n":229,"o":27.15,"t":"2026-10-21T13:40:00Z","v":36224,"vw":27.06268},{"c":27.01,"h":27.03,"l":26.935,"n":43,"o":27.025,"t":"2026-10-21T13:45:00Z","v":6184,"vw":26.992607},{"c":27.03,"h":27.03,"l":26.955,"n":50,"o":26.955,"t":"2026-10-21T13:50:00Z","v":2817,"vw":26.982389},{"c":26.965,"h":27.01,"l":26.95,"n":343,"o":27,"t":"2026-10-21T13:55:00Z","v":42625,"vw":26.980253},{"c":26.94,"h":26.98,"l":26.91,"n":289,"o":26.965,"t":"2026-10-21T14:00:00Z","v":42940,"vw":26.953437},{"c":26.935,"h":26.95,"l":26.93,"n":93,"o":26.94,"t":"2026-10-21T14:05:00Z","v":4867,"vw":26.934755},{"c":26.985,"h":27.01,"l":26.95,"n":415,"o":26.95,"t":"2026-10-21T14:10:00Z","v":57818,"vw":26.99953},{"c":27,"h":27,"l":26.98,"n":177,"o":26.98,"t":"2026-10-21T14:15:00Z","v":10829,"vw":26.988507},{"c":26.97,"h":26.99,"l":26.96,"n":118,"o":26.99,"t":"2026-10-21T14:20:00Z","v":8568,"vw":26.982178},{"c":26.975,"h":26.98,"l":26.945,"n":116,"o":26.96,"t":"2026-10-21T14:25:00Z","v":4890,"vw":26.962453},{"c":26.965,"h":27.015,"l":26.96,"n":214,"o":26.975,"t":"2026-10-21T14:30:00Z","v":9616,"vw":26.981308},{"c":27.0175,"h":27.0175,"l":26.965,"n":84,"o":26.965,"t":"2026-10-21T14:35:00Z","v":2848,"vw":26.994412},{"c":26.985,"h":27.015,"l":26.985,"n":66,"o":27.015,"t":"2026-10-21T14:40:00Z","v":2645,"vw":26.997667},{"c":26.97,"h":27.01,"l":26.97,"n":110,"o":26.985,"t":"2026-10-21T14:45:00Z","v":5806,"vw":26.990071},{"c":26.95,"h":26.965,"l":26.94,"n":112,"o":26.965,"t":"2026-10-21T14:50:00Z","v":5159,"vw":26.946713},{"c":27.01,"h":27.0125,"l":26.945,"n":200,"o":26.95,"t":"2026-10-21T14:55:00Z","v":51051,"vw":27.002727},{"c":27.065,"h":27.09,"l":27,"n":332,"o":27.01,"t":"2026-10-21T15:00:00Z","v":17032,"vw":27.023472},{"c":27.075,"h":27.09,"l":27.065,"n":224,"o":27.08,"t":"2026-10-21T15:05:00Z","v":18216,"vw":27.07904},{"c":27.14,"h":27.2025,"l":27.075,"n":336,"o":27.08,"t":"2026-10-21T15:10:00Z","v":19217,"vw":27.143753},{"c":27.12,"h":27.15,"l":27.11,"n":278,"o":27.14,"t":"2026-10-21T15:15:00Z","v":12682,"vw":27.13052},{"c":27.13,"h":27.15,"l":27.12,"n":126,"o":27.12,"t":"2026-10-21T15:20:00Z","v":21868,"vw":27.137971},{"c":27.14,"h":27.15,"l":27.13,"n":209,"o":27.13,"t":"2026-10-21T15:25:00Z","v":10070,"vw":27.135679},{"c":27.105,"h":27.15,"l":27.1,"n":287,"o":27.135,"t":"2026-10-21T15:30:00Z","v":14036,"vw":27.124064},{"c":27.13,"h":27.13,"l":27.11,"n":159,"o":27.11,"t":"2026-10-21T15:35:00Z","v":6748,"vw":27.118791},{"c":27.135,"h":27.14,"l":27.12,"n":87,"o":27.13,"t":"2026-10-21T15:40:00Z","v":3731,"vw":27.129753},{"c":27.295,"h":27.295,"l":27.135,"n":305,"o":27.135,"t":"2026-10-21T15:45:00Z","v":15063,"vw":27.190103},{"c":27.28,"h":27.35,"l":27.28,"n":233,"o":27.28,"t":"2026-10-21T15:50:00Z","v":11772,"vw":27.321816},{"c":27.21,"h":27.28,"l":27.21,"n":321,"o":27.28,"t":"2026-10-21T15:55:00Z","v":28739,"vw":27.261397},{"c":27.21,"h":27.22,"l":27.19,"n":171,"o":27.2,"t":"2026-10-21T16:00:00Z","v":8096,"vw":27.209883},{"c":27.2,"h":27.21,"l":27.19,"n":100,"o":27.21,"t":"2026-10-21T16:05:00Z","v":7883,"vw":27.202804},{"c":27.23,"h":27.23,"l":27.21,"n":122,"o":27.21,"t":"2026-10-21T16:10:00Z","v":6887,"vw":27.213975},{"c":27.27,"h":27.27,"l":27.24,"n":106,"o":27.24,"t":"2026-10-21T16:15:00Z","v":6410,"vw":27.254763},{"c":27.27,"h":27.285,"l":27.24,"n":196,"o":27.28,"t":"2026-10-21T16:20:00Z","v":17851,"vw":27.264901},{"c":27.22,"h":27.26,"l":27.22,"n":96,"o":27.26,"t":"2026-10-21T16:25:00Z","v":4269,"vw":27.245106},{"c":27.225,"h":27.23,"l":27.21,"n":172,"o":27.22,"t":"2026-10-21T16:30:00Z","v":5839,"vw":27.224591},{"c":27.265,"h":27.28,"l":27.21,"n":224,"o":27.22,"t":"2026-10-21T16:35:00Z","v":6721,"vw":27.239775},{"c":27.22,"h":27.265,"l":27.21,"n":128,"o":27.265,"t":"2026-10-21T16:40:00Z","v":6282,"vw":27.232989},{"c":27.26,"h":27.26,"l":27.215,"n":126,"o":27.215,"t":"2026-10-21T16:45:00Z","v":18518,"vw":27.24184},{"c":27.25,"h":27.275,"l":27.25,"n":122,"o":27.27,"t":"2026-10-21T16:50:00Z","v":6048,"vw":27.268056},{"c":27.3,"h":27.3,"l":27.25,"n":133,"o":27.25,"t":"2026-10-21T16:55:00Z","v":4745,"vw":27.277917},{"c":27.25,"h":27.29,"l":27.25,"n":106,"o":27.29,"t":"2026-10-21T17:00:00Z","v":5910,"vw":27.276769},{"c":27.24,"h":27.26,"l":27.23,"n":87,"o":27.26,"t":"2026-10-21T17:05:00Z","v":2816,"vw":27.249195},{"c":27.21,"h":27.24,"l":27.2,"n":146,"o":27.23,"t":"2026-10-21T17:10:00Z","v":5935,"vw":27.221644},{"c":27.215,"h":27.22,"l":27.2,"n":58,"o":27.22,"t":"2026-10-21T17:15:00Z","v":2134,"vw":27.2175},{"c":27.23,"h":27.23,"l":27.2,"n":108,"o":27.215,"t":"2026-10-21T17:20:00Z","v":4533,"vw":27.223566},{"c":27.21,"h":27.22,"l":27.15,"n":191,"o":27.21,"t":"2026-10-21T17:25:00Z","v":10704,"vw":27.18109},{"c":27.25,"h":27.25,"l":27.21,"n":180,"o":27.21,"t":"2026-10-21T17:30:00Z","v":5030,"vw":27.235621},{"c":27.25,"h":27.27,"l":27.24,"n":209,"o":27.25,"t":"2026-10-21T17:35:00Z","v":4676,"vw":27.251544},{"c":27.25,"h":27.27,"l":27.22,"n":238,"o":27.25,"t":"2026-10-21T17:40:00Z","v":7764,"vw":27.245925},{"c":27.26,"h":27.26,"l":27.23,"n":84,"o":27.23,"t":"2026-10-21T17:45:00Z","v":1837,"vw":27.24},{"c":27.24,"h":27.26,"l":27.24,"n":160,"o":27.24,"t":"2026-10-21T17:50:00Z","v":2784,"vw":27.241818},{"c":27.22,"h":27.24,"l":27.21,"n":436,"o":27.24,"t":"2026-10-21T17:55:00Z","v":13036,"vw":27.23298},{"c":27.23,"h":27.23,"l":27.21,"n":174,"o":27.22,"t":"2026-10-21T18:00:00Z","v":6696,"vw":27.223403},{"c":27.185,"h":27.23,"l":27.17,"n":367,"o":27.23,"t":"2026-10-21T18:05:00Z","v":37023,"vw":27.207119},{"c":27.22,"h":27.22,"l":27.175,"n":244,"o":27.19,"t":"2026-10-21T18:10:00Z","v":11286,"vw":27.194035},{"c":27.23,"h":27.23,"l":27.21,"n":118,"o":27.22,"t":"2026-10-21T18:15:00Z","v":4135,"vw":27.219523},{"c":27.27,"h":27.27,"l":27.22,"n":268,"o":27.22,"t":"2026-10-21T18:20:00Z","v":11282,"vw":27.249581},{"c":27.265,"h":27.28,"l":27.26,"n":190,"o":27.27,"t":"2026-10-21T18:25:00Z","v":5751,"vw":27.267284},{"c":27.27,"h":27.28,"l":27.25,"n":172,"o":27.25,"t":"2026-10-21T18:30:00Z","v":5356,"vw":27.271418},{"c":27.29,"h":27.29,"l":27.27,"n":110,"o":27.27,"t":"2026-10-21T18:35:00Z","v":4632,"vw":27.278099},{"c":27.26,"h":27.29,"l":27.26,"n":153,"o":27.29,"t":"2026-10-21T18:40:00Z","v":5226,"vw":27.269224},{"c":27.235,"h":27.26,"l":27.22,"n":348,"o":27.26,"t":"2026-10-21T18:45:00Z","v":17652,"vw":27.240989},{"c":27.23,"h":27.24,"l":27.22,"n":311,"o":27.24,"t":"2026-10-21T18:50:00Z","v":13730,"vw":27.228627},{"c":27.165,"h":27.22,"l":27.16,"n":249,"o":27.22,"t":"2026-10-21T18:55:00Z","v":17695,"vw":27.201467},{"c":27.195,"h":27.21,"l":27.16,"n":217,"o":27.165,"t":"2026-10-21T19:00:00Z","v":13585,"vw":27.193256},{"c":27.155,"h":27.23,"l":27.15,"n":395,"o":27.195,"t":"2026-10-21T19:05:00Z","v":20837,"vw":27.204139},{"c":27.115,"h":27.155,"l":27.105,"n":255,"o":27.155,"t":"2026-10-21T19:10:00Z","v":16150,"vw":27.119222},{"c":27.19,"h":27.19,"l":27.1,"n":280,"o":27.1,"t":"2026-10-21T19:15:00Z","v":13272,"vw":27.149648},{"c":27.2,"h":27.2,"l":27.19,"n":160,"o":27.19,"t":"2026-10-21T19:20:00Z","v":7769,"vw":27.192853},{"c":27.205,"h":27.21,"l":27.19,"n":245,"o":27.21,"t":"2026-10-21T19:25:00Z","v":13440,"vw":27.206966},{"c":27.125,"h":27.205,"l":27.12,"n":318,"o":27.205,"t":"2026-10-21T19:30:00Z","v":18874,"vw":27.160777},{"c":27.125,"h":27.125,"l":27.09,"n":366,"o":27.125,"t":"2026-10-21T19:35:00Z","v":18213,"vw":27.112048},{"c":27.105,"h":27.13,"l":27.105,"n":351,"o":27.125,"t":"2026-10-21T19:40:00Z","v":17010,"vw":27.119546},{"c":27.05,"h":27.105,"l":27.01,"n":536,"o":27.105,"t":"2026-10-21T19:45:00Z","v":75044,"vw":27.073954},{"c":26.975,"h":27.05,"l":26.97,"n":563,"o":27.05,"t":"2026-10-21T19:50:00Z","v":38070,"vw":27.002987},{"c":26.94,"h":27.025,"l":26.93,"n":1810,"o":26.98,"t":"2026-10-21T19:55:00Z","v":169438,"vw":26.972772},{"c":26.91,"h":26.94,"l":26.91,"n":25,"o":26.94,"t":"2026-10-21T20:00:00Z","v":597057,"vw":26.910269},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-10-22T09:05:00Z","v":500,"vw":26.91},{"c":27.6,"h":27.6,"l":26.91,"n":36,"o":26.91,"t":"2026-10-22T09:10:00Z","v":1887,"vw":27.311988},{"c":26.46,"h":26.51,"l":26.2,"n":10,"o":26.2,"t":"2026-10-22T13:00:00Z","v":773,"vw":26.348636},{"c":27.035,"h":27.035,"l":25.72,"n":105,"o":26.67,"t":"2026-10-22T13:30:00Z","v":32483,"vw":26.323679},{"c":27.02,"h":27.19,"l":26.73,"n":144,"o":27.05,"t":"2026-10-22T13:35:00Z","v":12751,"vw":27.077146},{"c":27.22,"h":27.33,"l":26.91,"n":297,"o":26.955,"t":"2026-10-22T13:40:00Z","v":28783,"vw":27.08659},{"c":27.325,"h":27.535,"l":27.22,"n":237,"o":27.22,"t":"2026-10-22T13:45:00Z","v":25294,"vw":27.365706},{"c":27.59,"h":27.59,"l":27.47,"n":115,"o":27.47,"t":"2026-10-22T13:50:00Z","v":8086,"vw":27.526496},{"c":27.845,"h":27.89,"l":27.76,"n":182,"o":27.76,"t":"2026-10-22T13:55:00Z","v":16653,"vw":27.83541},{"c":27.91,"h":27.96,"l":27.83,"n":161,"o":27.92,"t":"2026-10-22T14:00:00Z","v":19860,"vw":27.916292},{"c":27.91,"h":27.91,"l":27.9,"n":74,"o":27.91,"t":"2026-10-22T14:05:00Z","v":6363,"vw":27.902824},{"c":28.02,"h":28.02,"l":27.91,"n":123,"o":27.91,"t":"2026-10-22T14:10:00Z","v":4404,"vw":27.952812},{"c":28.01,"h":28.025,"l":27.97,"n":163,"o":28.01,"t":"2026-10-22T14:15:00Z","v":9413,"vw":27.994491},{"c":28.07,"h":28.09,"l":28.01,"n":185,"o":28.01,"t":"2026-10-22T14:20:00Z","v":7411,"vw":28.057353},{"c":28.11,"h":28.16,"l":28.09,"n":140,"o":28.09,"t":"2026-10-22T14:25:00Z","v":9901,"vw":28.124363},{"c":28.075,"h":28.19,"l":28.075,"n":215,"o":28.115,"t":"2026-10-22T14:30:00Z","v":9175,"vw":28.126354},{"c":28.2,"h":28.2,"l":28.07,"n":123,"o":28.07,"t":"2026-10-22T14:35:00Z","v":5084,"vw":28.151241},{"c":28.17,"h":28.215,"l":28.135,"n":212,"o":28.2,"t":"2026-10-22T14:40:00Z","v":10393,"vw":28.173694},{"c":28.2475,"h":28.295,"l":28.2,"n":173,"o":28.2,"t":"2026-10-22T14:45:00Z","v":11896,"vw":28.253717},{"c":28.24,"h":28.255,"l":28.195,"n":106,"o":28.255,"t":"2026-10-22T14:50:00Z","v":5088,"vw":28.224929},{"c":28.185,"h":28.28,"l":28.18,"n":181,"o":28.26,"t":"2026-10-22T14:55:00Z","v":8440,"vw":28.235653},{"c":28.19,"h":28.3,"l":28.19,"n":189,"o":28.21,"t":"2026-10-22T15:00:00Z","v":11186,"vw":28.248874},{"c":28.28,"h":28.28,"l":28.16,"n":106,"o":28.185,"t":"2026-10-22T15:05:00Z","v":4948,"vw":28.206912},{"c":28.295,"h":28.37,"l":28.295,"n":155,"o":28.32,"t":"2026-10-22T15:10:00Z","v":9762,"vw":28.341355},{"c":28.25,"h":28.33,"l":28.25,"n":110,"o":28.295,"t":"2026-10-22T15:15:00Z","v":4971,"vw":28.282783},{"c":28.235,"h":28.3,"l":28.2,"n":198,"o":28.26,"t":"2026-10-22T15:20:00Z","v":9595,"vw":28.231562},{"c":28.01,"h":28.2299,"l":28.01,"n":112,"o":28.2299,"t":"2026-10-22T15:25:00Z","v":8328,"vw":28.132279},{"c":28.08,"h":28.08,"l":28.05,"n":175,"o":28.07,"t":"2026-10-22T15:30:00Z","v":9939,"vw":28.061602},{"c":28.18,"h":28.18,"l":28.075,"n":145,"o":28.08,"t":"2026-10-22T15:35:00Z","v":4964,"vw":28.117427},{"c":28.19,"h":28.215,"l":28.15,"n":242,"o":28.18,"t":"2026-10-22T15:40:00Z","v":13517,"vw":28.180376},{"c":28.17,"h":28.19,"l":28.14,"n":159,"o":28.18,"t":"2026-10-22T15:45:00Z","v":7189,"vw":28.172419},{"c":28.255,"h":28.2699,"l":28.18,"n":232,"o":28.18,"t":"2026-10-22T15:50:00Z","v":11599,"vw":28.230183},{"c":28.27,"h":28.27,"l":28.23,"n":102,"o":28.255,"t":"2026-10-22T15:55:00Z","v":5505,"vw":28.24667},{"c":28.15,"h":28.28,"l":28.15,"n":190,"o":28.27,"t":"2026-10-22T16:00:00Z","v":12665,"vw":28.203025},{"c":28.25,"h":28.255,"l":28.13,"n":147,"o":28.15,"t":"2026-10-22T16:05:00Z","v":9494,"vw":28.21542},{"c":28.36,"h":28.36,"l":28.205,"n":330,"o":28.26,"t":"2026-10-22T16:10:00Z","v":17213,"vw":28.278649},{"c":28.44,"h":28.44,"l":28.39,"n":174,"o":28.41,"t":"2026-10-22T16:15:00Z","v":6221,"vw":28.417579},{"c":28.45,"h":28.46,"l":28.44,"n":225,"o":28.44,"t":"2026-10-22T16:20:00Z","v":8116,"vw":28.447368},{"c":28.44,"h":28.46,"l":28.43,"n":165,"o":28.45,"t":"2026-10-22T16:25:00Z","v":6263,"vw":28.440878},{"c":28.51,"h":28.51,"l":28.36,"n":257,"o":28.42,"t":"2026-10-22T16:30:00Z","v":12599,"vw":28.408077},{"c":28.59,"h":28.59,"l":28.51,"n":164,"o":28.51,"t":"2026-10-22T16:35:00Z","v":7090,"vw":28.535574},{"c":28.63,"h":28.63,"l":28.59,"n":302,"o":28.59,"t":"2026-10-22T16:40:00Z","v":15847,"vw":28.609929},{"c":28.7,"h":28.72,"l":28.63,"n":229,"o":28.63,"t":"2026-10-22T16:45:00Z","v":10631,"vw":28.682075},{"c":28.76,"h":28.79,"l":28.715,"n":181,"o":28.72,"t":"2026-10-22T16:50:00Z","v":7404,"vw":28.747218},{"c":28.765,"h":28.78,"l":28.69,"n":305,"o":28.77,"t":"2026-10-22T16:55:00Z","v":16043,"vw":28.726934},{"c":28.76,"h":28.7775,"l":28.73,"n":128,"o":28.7775,"t":"2026-10-22T17:00:00Z","v":5230,"vw":28.749605},{"c":28.81,"h":28.81,"l":28.74,"n":227,"o":28.76,"t":"2026-10-22T17:05:00Z","v":9386,"vw":28.777783},{"c":28.835,"h":28.86,"l":28.79,"n":306,"o":28.805,"t":"2026-10-22T17:10:00Z","v":14144,"vw":28.824935},{"c":28.83,"h":28.85,"l":28.825,"n":148,"o":28.84,"t":"2026-10-22T17:15:00Z","v":6792,"vw":28.840088},{"c":28.88,"h":28.9,"l":28.83,"n":357,"o":28.83,"t":"2026-10-22T17:20:00Z","v":17681,"vw":28.870047},{"c":28.94,"h":28.96,"l":28.89,"n":189,"o":28.9,"t":"2026-10-22T17:25:00Z","v":11361,"vw":28.912178},{"c":28.86,"h":28.95,"l":28.85,"n":232,"o":28.95,"t":"2026-10-22T17:30:00Z","v":13281,"vw":28.890452},{"c":28.75,"h":28.875,"l":28.75,"n":235,"o":28.86,"t":"2026-10-22T17:35:00Z","v":11718,"vw":28.819513},{"c":28.86,"h":28.88,"l":28.77,"n":200,"o":28.77,"t":"2026-10-22T17:40:00Z","v":9881,"vw":28.81493},{"c":28.86,"h":28.88,"l":28.84,"n":192,"o":28.8799,"t":"2026-10-22T17:45:00Z","v":6706,"vw":28.864695},{"c":28.86,"h":28.87,"l":28.825,"n":240,"o":28.845,"t":"2026-10-22T17:50:00Z","v":14494,"vw":28.849545},{"c":28.79,"h":28.88,"l":28.785,"n":222,"o":28.87,"t":"2026-10-22T17:55:00Z","v":10909,"vw":28.825829},{"c":28.705,"h":28.825,"l":28.705,"n":475,"o":28.8,"t":"2026-10-22T18:00:00Z","v":33835,"vw":28.768368},{"c":28.8,"h":28.82,"l":28.705,"n":239,"o":28.73,"t":"2026-10-22T18:05:00Z","v":14551,"vw":28.752225},{"c":28.81,"h":28.835,"l":28.78,"n":188,"o":28.8,"t":"2026-10-22T18:10:00Z","v":12245,"vw":28.81016},{"c":28.805,"h":28.82,"l":28.775,"n":158,"o":28.81,"t":"2026-10-22T18:15:00Z","v":9957,"vw":28.794389},{"c":28.855,"h":28.855,"l":28.745,"n":425,"o":28.81,"t":"2026-10-22T18:20:00Z","v":44241,"vw":28.796504},{"c":28.73,"h":28.825,"l":28.73,"n":161,"o":28.8,"t":"2026-10-22T18:25:00Z","v":9747,"vw":28.798543},{"c":28.72,"h":28.77,"l":28.71,"n":228,"o":28.75,"t":"2026-10-22T18:30:00Z","v":12606,"vw":28.739346},{"c":28.755,"h":28.755,"l":28.695,"n":146,"o":28.71,"t":"2026-10-22T18:35:00Z","v":11339,"vw":28.745051},{"c":28.88,"h":28.9,"l":28.76,"n":282,"o":28.77,"t":"2026-10-22T18:40:00Z","v":16424,"vw":28.837474},{"c":28.84,"h":28.905,"l":28.84,"n":326,"o":28.86,"t":"2026-10-22T18:45:00Z","v":25026,"vw":28.880664},{"c":28.94,"h":28.95,"l":28.84,"n":201,"o":28.84,"t":"2026-10-22T18:50:00Z","v":14416,"vw":28.875389},{"c":28.93,"h":28.97,"l":28.89,"n":360,"o":28.95,"t":"2026-10-22T18:55:00Z","v":21664,"vw":28.932783},{"c":28.98,"h":28.985,"l":28.94,"n":343,"o":28.94,"t":"2026-10-22T19:00:00Z","v":24442,"vw":28.964948},{"c":28.905,"h":29,"l":28.905,"n":308,"o":28.97,"t":"2026-10-22T19:05:00Z","v":21934,"vw":28.966959},{"c":28.84,"h":28.905,"l":28.81,"n":319,"o":28.905,"t":"2026-10-22T19:10:00Z","v":20096,"vw":28.854856},{"c":28.9,"h":28.9,"l":28.82,"n":317,"o":28.84,"t":"2026-10-22T19:15:00Z","v":19988,"vw":28.851339},{"c":28.74,"h":28.9,"l":28.74,"n":350,"o":28.9,"t":"2026-10-22T19:20:00Z","v":24490,"vw":28.808913},{"c":28.72,"h":28.78,"l":28.715,"n":370,"o":28.75,"t":"2026-10-22T19:25:00Z","v":29592,"vw":28.75109},{"c":28.72,"h":28.73,"l":28.67,"n":352,"o":28.72,"t":"2026-10-22T19:30:00Z","v":20253,"vw":28.705232},{"c":28.755,"h":28.76,"l":28.61,"n":574,"o":28.71,"t":"2026-10-22T19:35:00Z","v":41056,"vw":28.674213},{"c":28.76,"h":28.79,"l":28.71,"n":475,"o":28.77,"t":"2026-10-22T19:40:00Z","v":34949,"vw":28.749608},{"c":28.7,"h":28.77,"l":28.635,"n":452,"o":28.76,"t":"2026-10-22T19:45:00Z","v":39350,"vw":28.69159},{"c":28.73,"h":28.78,"l":28.655,"n":725,"o":28.7,"t":"2026-10-22T19:50:00Z","v":38511,"vw":28.734748},{"c":28.885,"h":28.9,"l":28.705,"n":2663,"o":28.73,"t":"2026-10-22T19:55:00Z","v":212410,"vw":28.788769},{"c":28.86,"h":28.86,"l":28.86,"n":45,"o":28.86,"t":"2026-10-22T20:00:00Z","v":645734,"vw":28.86}],"history":[{"c":22.87,"h":23.28,"l":22.48,"n":3395,"o":23.28,"t":"2024-10-21T04:00:00Z","v":263033,"vw":22.881046},{"c":23.01,"h":23.26,"l":22.42,"n":5572,"o":22.95,"t":"2024-10-22T04:00:00Z","v":507629,"vw":22.989696},{"c":23,"h":23.1389,"l":22.65,"n":5749,"o":23,"t":"2024-10-23T04:00:00Z","v":737150,"vw":22.982117},{"c":23.1,"h":23.4,"l":22.75,"n":5798,"o":23.16,"t":"2024-10-24T04:00:00Z","v":608483,"vw":23.05778},{"c":22.85,"h":23.34,"l":22.81,"n":6617,"o":23.32,"t":"2024-10-25T04:00:00Z","v":697579,"vw":22.933993},{"c":23.2,"h":23.26,"l":22.78,"n":4187,"o":23.1,"t":"2024-10-28T04:00:00Z","v":440483,"vw":23.063841},{"c":23.22,"h":23.245,"l":22.68,"n":6232,"o":23.07,"t":"2024-10-29T04:00:00Z","v":1345877,"vw":23.065136},{"c":23.41,"h":23.78,"l":22.98,"n":4251,"o":23.19,"t":"2024-10-30T04:00:00Z","v":503696,"vw":23.43598},{"c":22.63,"h":23.6,"l":22.62,"n":5453,"o":23.6,"t":"2024-10-31T04:00:00Z","v":493353,"vw":22.77174},{"c":22.5,"h":23.08,"l":22.48,"n":8032,"o":22.63,"t":"2024-11-01T04:00:00Z","v":656187,"vw":22.678955},{"c":22.94,"h":23.21,"l":22.41,"n":4764,"o":22.41,"t":"2024-11-04T05:00:00Z","v":589043,"vw":22.958444},{"c":23.62,"h":23.625,"l":22.82,"n":5643,"o":22.82,"t":"2024-11-05T05:00:00Z","v":382199,"vw":23.494164},{"c":24.22,"h":24.53,"l":23.74,"n":8603,"o":24.32,"t":"2024-11-06T05:00:00Z","v":751351,"vw":24.162919},{"c":24.15,"h":24.53,"l":23.82,"n":5449,"o":24.22,"t":"2024-11-07T05:00:00Z","v":408056,"vw":24.22671},{"c":24.34,"h":24.7,"l":24.09,"n":4508,"o":24.38,"t":"2024-11-08T05:00:00Z","v":910892,"vw":24.341028},{"c":24.59,"h":24.92,"l":24.46,"n":4317,"o":24.64,"t":"2024-11-11T05:00:00Z","v":392714,"vw":24.628939},{"c":24.22,"h":24.8,"l":24.09,"n":4745,"o":24.54,"t":"2024-11-12T05:00:00Z","v":324778,"vw":24.266049},{"c":24.15,"h":24.74,"l":24.07,"n":4150,"o":24.58,"t":"2024-11-13T05:00:00Z","v":291769,"vw":24.311943},{"c":23.88,"h":24.24,"l":23.69,"n":4422,"o":24.07,"t":"2024-11-14T05:00:00Z","v":298066,"vw":23.901105},{"c":23.75,"h":24.06,"l":23.65,"n":4378,"o":23.98,"t":"2024-11-15T05:00:00Z","v":376589,"vw":23.810624},{"c":23.58,"h":23.85,"l":23.41,"n":7213,"o":23.77,"t":"2024-11-18T05:00:00Z","v":744937,"vw":23.631061},{"c":24,"h":24.27,"l":23.275,"n":4875,"o":23.35,"t":"2024-11-19T05:00:00Z","v":307240,"vw":23.869733},{"c":23.87,"h":24.14,"l":23.65,"n":4033,"o":23.74,"t":"2024-11-20T05:00:00Z","v":268180,"vw":23.865654},{"c":23.94,"h":24.34,"l":23.8635,"n":3765,"o":24.07,"t":"2024-11-21T05:00:00Z","v":204816,"vw":24.001464},{"c":23.68,"h":24.33,"l":23.61,"n":4520,"o":24.04,"t":"2024-11-22T05:00:00Z","v":471337,"vw":23.909475},{"c":23.95,"h":24.065,"l":23.67,"n":5980,"o":23.75,"t":"2024-11-25T05:00:00Z","v":901843,"vw":23.908437},{"c":24.35,"h":24.66,"l":23.89,"n":6649,"o":23.89,"t":"2024-11-26T05:00:00Z","v":645229,"vw":24.344872},{"c":24.43,"h":25,"l":24.34,"n":5310,"o":24.72,"t":"2024-11-27T05:00:00Z","v":526716,"vw":24.604799},{"c":24.26,"h":24.8,"l":24.17,"n":3501,"o":24.65,"t":"2024-11-29T05:00:00Z","v":319423,"vw":24.351114},{"c":24.11,"h":24.42,"l":23.99,"n":6139,"o":24.25,"t":"2024-12-02T05:00:00Z","v":463372,"vw":24.15969},{"c":24.26,"h":25.35,"l":24.165,"n":5344,"o":24.2,"t":"2024-12-03T05:00:00Z","v":532757,"vw":24.456886},{"c":24.07,"h":24.35,"l":23.845,"n":5396,"o":24.35,"t":"2024-12-04T05:00:00Z","v":545848,"vw":24.062901},{"c":23.8,"h":24.19,"l":23.64,"n":4594,"o":23.98,"t":"2024-12-05T05:00:00Z","v":329699,"vw":23.836439},{"c":24,"h":24.13,"l":23.7,"n":4863,"o":23.9,"t":"2024-12-06T05:00:00Z","v":336217,"vw":23.978854},{"c":24.34,"h":24.93,"l":24.2,"n":6364,"o":24.29,"t":"2024-12-09T05:00:00Z","v":418604,"vw":24.439104},{"c":24.04,"h":24.46,"l":23.735,"n":6121,"o":24.21,"t":"2024-12-10T05:00:00Z","v":543043,"vw":23.99833},{"c":23.88,"h":24.25,"l":23.82,"n":4954,"o":24.05,"t":"2024-12-11T05:00:00Z","v":294280,"vw":23.938443},{"c":24.07,"h":24.17,"l":23.2542,"n":4681,"o":23.78,"t":"2024-12-12T05:00:00Z","v":261697,"vw":24.024656},{"c":23.7,"h":24.14,"l":23.68,"n":4779,"o":24.02,"t":"2024-12-13T05:00:00Z","v":583413,"vw":23.825609},{"c":23.68,"h":23.92,"l":23.61,"n":7741,"o":23.86,"t":"2024-12-16T05:00:00Z","v":898342,"vw":23.735527},{"c":23.18,"h":23.83,"l":23.15,"n":8406,"o":23.68,"t":"2024-12-17T05:00:00Z","v":1064811,"vw":23.271616},{"c":22.02,"h":23.27,"l":21.88,"n":11944,"o":23.2,"t":"2024-12-18T05:00:00Z","v":2157614,"vw":22.313333},{"c":21.64,"h":22.27,"l":21.61,"n":9473,"o":22,"t":"2024-12-19T05:00:00Z","v":1018730,"vw":21.800277},{"c":22.51,"h":22.83,"l":21.68,"n":11192,"o":21.77,"t":"2024-12-20T05:00:00Z","v":3164528,"vw":22.480081},{"c":23.23,"h":23.3299,"l":22.42,"n":8686,"o":22.5,"t":"2024-12-23T05:00:00Z","v":779001,"vw":22.962029},{"c":23.73,"h":23.75,"l":23.085,"n":3336,"o":23.11,"t":"2024-12-24T05:00:00Z","v":710555,"vw":23.524667},{"c":23.88,"h":24.02,"l":23.47,"n":4588,"o":23.61,"t":"2024-12-26T05:00:00Z","v":212765,"vw":23.833977},{"c":23.49,"h":23.81,"l":23.375,"n":3756,"o":23.52,"t":"2024-12-27T05:00:00Z","v":419227,"vw":23.547065},{"c":23.35,"h":23.44,"l":22.995,"n":4574,"o":23.43,"t":"2024-12-30T05:00:00Z","v":558500,"vw":23.292849},{"c":23.22,"h":23.75,"l":23.11,"n":4971,"o":23.27,"t":"2024-12-31T05:00:00Z","v":472687,"vw":23.279689},{"c":23.43,"h":23.46,"l":23.02,"n":6513,"o":23.21,"t":"2025-01-02T05:00:00Z","v":649799,"vw":23.329581},{"c":23.5,"h":23.62,"l":23.245,"n":4200,"o":23.42,"t":"2025-01-03T05:00:00Z","v":325298,"vw":23.483788},{"c":22.93,"h":23.6,"l":22.71,"n":8208,"o":23.52,"t":"2025-01-06T05:00:00Z","v":617061,"vw":22.973493},{"c":22.9,"h":23.63,"l":22.54,"n":5729,"o":22.96,"t":"2025-01-07T05:00:00Z","v":2261283,"vw":23.08782},{"c":23,"h":23.23,"l":22.29,"n":5739,"o":22.74,"t":"2025-01-08T05:00:00Z","v":482635,"vw":22.994722},{"c":23.41,"h":23.45,"l":22.57,"n":7117,"o":22.75,"t":"2025-01-10T05:00:00Z","v":1187654,"vw":23.193923},{"c":23.42,"h":23.64,"l":23.2954,"n":5468,"o":23.4,"t":"2025-01-13T05:00:00Z","v":482148,"vw":23.446503},{"c":23.45,"h":23.67,"l":23.205,"n":6665,"o":23.57,"t":"2025-01-14T05:00:00Z","v":643801,"vw":23.495719},{"c":23.53,"h":23.82,"l":23.235,"n":6040,"o":23.68,"t":"2025-01-15T05:00:00Z","v":570655,"vw":23.516992},{"c":23.53,"h":23.65,"l":23.27,"n":6131,"o":23.37,"t":"2025-01-16T05:00:00Z","v":308223,"vw":23.538383},{"c":23.54,"h":23.69,"l":23.25,"n":4172,"o":23.64,"t":"2025-01-17T05:00:00Z","v":486490,"vw":23.468985},{"c":23.66,"h":23.715,"l":23.42,"n":3952,"o":23.54,"t":"2025-01-21T05:00:00Z","v":335741,"vw":23.612867},{"c":23.54,"h":23.55,"l":22.98,"n":3726,"o":23.48,"t":"2025-01-22T05:00:00Z","v":310681,"vw":23.420287},{"c":23.71,"h":23.72,"l":23.34,"n":4701,"o":23.61,"t":"2025-01-23T05:00:00Z","v":584019,"vw":23.653759},{"c":24.52,"h":24.63,"l":23.495,"n":4836,"o":23.56,"t":"2025-01-24T05:00:00Z","v":362290,"vw":24.419049},{"c":24.95,"h":25.455,"l":24.6,"n":5591,"o":24.6,"t":"2025-01-27T05:00:00Z","v":382995,"vw":25.005894},{"c":25.25,"h":25.58,"l":24.84,"n":5858,"o":24.84,"t":"2025-01-28T05:00:00Z","v":822444,"vw":25.221277},{"c":24.58,"h":25.67,"l":24.555,"n":7310,"o":25.17,"t":"2025-01-29T05:00:00Z","v":583004,"vw":24.800835},{"c":24.75,"h":25.3,"l":24.57,"n":5160,"o":24.57,"t":"2025-01-30T05:00:00Z","v":390257,"vw":24.828548},{"c":24.47,"h":24.92,"l":24.415,"n":5495,"o":24.66,"t":"2025-01-31T05:00:00Z","v":494205,"vw":24.586682},{"c":24.65,"h":25,"l":24.04,"n":7794,"o":24.29,"t":"2025-02-03T05:00:00Z","v":569495,"vw":24.653817},{"c":24.6,"h":24.645,"l":24.34,"n":4386,"o":24.45,"t":"2025-02-04T05:00:00Z","v":281896,"vw":24.550441},{"c":24.84,"h":25.1,"l":24.67,"n":4586,"o":24.93,"t":"2025-02-05T05:00:00Z","v":287437,"vw":24.851411},{"c":24.6,"h":24.86,"l":24.535,"n":4003,"o":24.79,"t":"2025-02-06T05:00:00Z","v":254964,"vw":24.637337},{"c":24.59,"h":24.73,"l":24.34,"n":4235,"o":24.64,"t":"2025-02-07T05:00:00Z","v":364677,"vw":24.571726},{"c":24.62,"h":24.82,"l":24.49,"n":6722,"o":24.72,"t":"2025-02-10T05:00:00Z","v":540747,"vw":24.652358},{"c":25.04,"h":25.69,"l":24.47,"n":6568,"o":24.47,"t":"2025-02-11T05:00:00Z","v":516890,"vw":25.051128},{"c":24.64,"h":25,"l":24.35,"n":6459,"o":24.7,"t":"2025-02-12T05:00:00Z","v":487754,"vw":24.666758},{"c":25.23,"h":25.24,"l":24.44,"n":6350,"o":24.73,"t":"2025-02-13T05:00:00Z","v":278083,"vw":24.912665},{"c":24.74,"h":25.61,"l":24.64,"n":4572,"o":25.5,"t":"2025-02-14T05:00:00Z","v":431753,"vw":24.818286},{"c":24.8,"h":24.825,"l":24.53,"n":5097,"o":24.71,"t":"2025-02-18T05:00:00Z","v":334831,"vw":24.730462},{"c":24.49,"h":24.74,"l":24.29,"n":4012,"o":24.62,"t":"2025-02-19T05:00:00Z","v":263534,"vw":24.489453},{"c":24.45,"h":24.645,"l":24.18,"n":3724,"o":24.33,"t":"2025-02-20T05:00:00Z","v":326476,"vw":24.442902},{"c":24.36,"h":24.8,"l":23.97,"n":4331,"o":24.69,"t":"2025-02-21T05:00:00Z","v":388421,"vw":24.294651},{"c":24.3,"h":24.615,"l":24.11,"n":3915,"o":24.11,"t":"2025-02-24T05:00:00Z","v":298923,"vw":24.356484},{"c":24.68,"h":24.93,"l":24.44,"n":5223,"o":24.44,"t":"2025-02-25T05:00:00Z","v":415799,"vw":24.733351},{"c":24.65,"h":24.86,"l":24.555,"n":4476,"o":24.66,"t":"2025-02-26T05:00:00Z","v":337611,"vw":24.68948},{"c":24.42,"h":24.78,"l":24.26,"n":6583,"o":24.62,"t":"2025-02-27T05:00:00Z","v":527149,"vw":24.452919},{"c":24.63,"h":24.72,"l":24.17,"n":8570,"o":24.51,"t":"2025-02-28T05:00:00Z","v":1798331,"vw":24.428394},{"c":24.38,"h":24.8,"l":24.165,"n":6803,"o":24.7,"t":"2025-03-03T05:00:00Z","v":497027,"vw":24.409092},{"c":24.14,"h":24.48,"l":24,"n":8247,"o":24.25,"t":"2025-03-04T05:00:00Z","v":496766,"vw":24.220491},{"c":24.2,"h":24.38,"l":24.01,"n":5184,"o":24.03,"t":"2025-03-05T05:00:00Z","v":457752,"vw":24.192338},{"c":24.01,"h":24.22,"l":23.6,"n":5265,"o":23.89,"t":"2025-03-06T05:00:00Z","v":342312,"vw":23.9341},{"c":23.92,"h":24.2,"l":23.504,"n":6334,"o":24.18,"t":"2025-03-07T05:00:00Z","v":792737,"vw":23.862587},{"c":23.35,"h":24.02,"l":23.32,"n":8372,"o":23.85,"t":"2025-03-10T04:00:00Z","v":890519,"vw":23.574471},{"c":24.22,"h":24.37,"l":23.51,"n":11320,"o":23.56,"t":"2025-03-11T04:00:00Z","v":1304462,"vw":23.978357},{"c":24.19,"h":24.4,"l":23.89,"n":8238,"o":24.18,"t":"2025-03-12T04:00:00Z","v":667499,"vw":24.178261},{"c":23.24,"h":24.225,"l":23.19,"n":5238,"o":24.13,"t":"2025-03-13T04:00:00Z","v":445154,"vw":23.603985},{"c":23.36,"h":23.705,"l":23.18,"n":7153,"o":23.18,"t":"2025-03-14T04:00:00Z","v":703449,"vw":23.37052},{"c":23.64,"h":23.69,"l":23.27,"n":6580,"o":23.27,"t":"2025-03-17T04:00:00Z","v":536985,"vw":23.599881},{"c":23.89,"h":24.06,"l":23.46,"n":7557,"o":23.61,"t":"2025-03-18T04:00:00Z","v":904198,"vw":23.780415},{"c":23.72,"h":24.055,"l":23.415,"n":5541,"o":23.84,"t":"2025-03-19T04:00:00Z","v":781496,"vw":23.85725},{"c":23.58,"h":23.78,"l":23.37,"n":7252,"o":23.37,"t":"2025-03-20T04:00:00Z","v":483542,"vw":23.587583},{"c":23.3,"h":23.72,"l":23.12,"n":6428,"o":23.36,"t":"2025-03-21T04:00:00Z","v":1635484,"vw":23.314585},{"c":23.7,"h":23.82,"l":23.31,"n":5242,"o":23.47,"t":"2025-03-24T04:00:00Z","v":422253,"vw":23.67744},{"c":23.54,"h":23.59,"l":23.28,"n":8176,"o":23.44,"t":"2025-03-25T04:00:00Z","v":965878,"vw":23.46773},{"c":23.69,"h":23.78,"l":23.43,"n":4662,"o":23.49,"t":"2025-03-26T04:00:00Z","v":436938,"vw":23.590596},{"c":24.05,"h":24.24,"l":23.73,"n":5509,"o":23.73,"t":"2025-03-27T04:00:00Z","v":653741,"vw":23.986936},{"c":23.86,"h":24.2,"l":23.7,"n":5126,"o":24.15,"t":"2025-03-28T04:00:00Z","v":420224,"vw":23.864086},{"c":24.19,"h":24.31,"l":23.8,"n":5107,"o":23.83,"t":"2025-03-31T04:00:00Z","v":537105,"vw":24.142734},{"c":24.69,"h":24.69,"l":23.94,"n":7406,"o":24.05,"t":"2025-04-01T04:00:00Z","v":1179776,"vw":24.477056},{"c":24.95,"h":25.17,"l":24.39,"n":6318,"o":24.45,"t":"2025-04-02T04:00:00Z","v":921344,"vw":24.894316},{"c":24.24,"h":24.595,"l":23.54,"n":10515,"o":24.31,"t":"2025-04-03T04:00:00Z","v":909896,"vw":24.101466},{"c":23.18,"h":23.92,"l":22.78,"n":12496,"o":23.64,"t":"2025-04-04T04:00:00Z","v":1151425,"vw":23.295009},{"c":22.45,"h":23.37,"l":21.94,"n":13630,"o":22.48,"t":"2025-04-07T04:00:00Z","v":1063097,"vw":22.480059},{"c":21.52,"h":23.13,"l":21.46,"n":12465,"o":22.92,"t":"2025-04-08T04:00:00Z","v":940979,"vw":22.014106},{"c":22.36,"h":22.89,"l":20.91,"n":13205,"o":21.41,"t":"2025-04-09T04:00:00Z","v":1214297,"vw":21.857414},{"c":22,"h":22.55,"l":21.215,"n":10054,"o":22,"t":"2025-04-10T04:00:00Z","v":1142841,"vw":21.905717},{"c":22.61,"h":22.74,"l":21.465,"n":10659,"o":22.02,"t":"2025-04-11T04:00:00Z","v":1033257,"vw":22.253884},{"c":23.04,"h":23.185,"l":22.595,"n":8838,"o":22.84,"t":"2025-04-14T04:00:00Z","v":726200,"vw":22.947628},{"c":22.79,"h":23.38,"l":22.73,"n":5788,"o":23.12,"t":"2025-04-15T04:00:00Z","v":282196,"vw":22.873875},{"c":22.74,"h":22.99,"l":22.49,"n":7490,"o":22.84,"t":"2025-04-16T04:00:00Z","v":447350,"vw":22.756218},{"c":23.18,"h":23.33,"l":22.74,"n":6938,"o":22.74,"t":"2025-04-17T04:00:00Z","v":747205,"vw":23.129071},{"c":22.72,"h":23.19,"l":22.49,"n":6134,"o":23.07,"t":"2025-04-21T04:00:00Z","v":435125,"vw":22.739458},{"c":23.06,"h":23.28,"l":22.81,"n":6978,"o":23,"t":"2025-04-22T04:00:00Z","v":781053,"vw":23.045664},{"c":23.4,"h":23.515,"l":23.13,"n":8055,"o":23.3,"t":"2025-04-23T04:00:00Z","v":681862,"vw":23.356048},{"c":23.05,"h":23.52,"l":22.48,"n":10891,"o":22.48,"t":"2025-04-24T04:00:00Z","v":1593497,"vw":23.028666},{"c":23.28,"h":23.31,"l":22.18,"n":8106,"o":22.84,"t":"2025-04-25T04:00:00Z","v":672348,"vw":23.006601},{"c":23.19,"h":23.485,"l":22.895,"n":9220,"o":23.28,"t":"2025-04-28T04:00:00Z","v":613637,"vw":23.163501},{"c":22.89,"h":23.24,"l":22.7,"n":6571,"o":23.08,"t":"2025-04-29T04:00:00Z","v":771923,"vw":22.903376},{"c":22.89,"h":23.02,"l":22.205,"n":8568,"o":22.8,"t":"2025-04-30T04:00:00Z","v":539062,"vw":22.783464},{"c":23.18,"h":23.35,"l":22.6,"n":6782,"o":23.04,"t":"2025-05-01T04:00:00Z","v":403798,"vw":23.115197},{"c":23.55,"h":23.915,"l":23.3,"n":5806,"o":23.47,"t":"2025-05-02T04:00:00Z","v":363904,"vw":23.632191},{"c":23.37,"h":23.55,"l":23.31,"n":4736,"o":23.52,"t":"2025-05-05T04:00:00Z","v":286191,"vw":23.382566},{"c":23.53,"h":23.87,"l":22.99,"n":7125,"o":23.18,"t":"2025-05-06T04:00:00Z","v":532544,"vw":23.57113},{"c":23.38,"h":23.815,"l":23.22,"n":6485,"o":23.61,"t":"2025-05-07T04:00:00Z","v":540138,"vw":23.420308},{"c":23.49,"h":23.96,"l":23.005,"n":5808,"o":23.7,"t":"2025-05-08T04:00:00Z","v":301322,"vw":23.465018},{"c":23.35,"h":23.54,"l":23.231,"n":6106,"o":23.54,"t":"2025-05-09T04:00:00Z","v":321866,"vw":23.356636},{"c":23.75,"h":24.05,"l":23.59,"n":5187,"o":24.05,"t":"2025-05-12T04:00:00Z","v":264078,"vw":23.749796},{"c":23.4,"h":23.85,"l":23.27,"n":6220,"o":23.8,"t":"2025-05-13T04:00:00Z","v":426326,"vw":23.504936},{"c":23.12,"h":23.25,"l":22.81,"n":5516,"o":23.21,"t":"2025-05-14T04:00:00Z","v":416522,"vw":23.083508},{"c":23.5,"h":23.55,"l":22.9,"n":3664,"o":23.2,"t":"2025-05-15T04:00:00Z","v":193969,"vw":23.431184},{"c":23.74,"h":23.74,"l":23.46,"n":3561,"o":23.53,"t":"2025-05-16T04:00:00Z","v":264603,"vw":23.684048},{"c":23.62,"h":23.75,"l":23.42,"n":3566,"o":23.42,"t":"2025-05-19T04:00:00Z","v":194529,"vw":23.629387},{"c":23.19,"h":23.67,"l":23.08,"n":4603,"o":23.56,"t":"2025-05-20T04:00:00Z","v":596261,"vw":23.247172},{"c":22.33,"h":23.275,"l":22.27,"n":5543,"o":23.07,"t":"2025-05-21T04:00:00Z","v":382337,"vw":22.477326},{"c":22.3,"h":22.45,"l":22.09,"n":4878,"o":22.22,"t":"2025-05-22T04:00:00Z","v":373877,"vw":22.267651},{"c":22.3,"h":22.37,"l":22.135,"n":5557,"o":22.23,"t":"2025-05-23T04:00:00Z","v":454496,"vw":22.24363},{"c":22.83,"h":22.9,"l":22.385,"n":6617,"o":22.49,"t":"2025-05-27T04:00:00Z","v":387651,"vw":22.784006},{"c":22.5,"h":22.83,"l":22.46,"n":6803,"o":22.8,"t":"2025-05-28T04:00:00Z","v":334982,"vw":22.593558},{"c":22.64,"h":22.72,"l":22.36,"n":4854,"o":22.42,"t":"2025-05-29T04:00:00Z","v":366184,"vw":22.598909},{"c":22.69,"h":22.74,"l":22.32,"n":6611,"o":22.66,"t":"2025-05-30T04:00:00Z","v":685997,"vw":22.651104},{"c":22.74,"h":22.76,"l":22.03,"n":7210,"o":22.57,"t":"2025-06-02T04:00:00Z","v":489282,"vw":22.645848},{"c":22.88,"h":23.105,"l":22.61,"n":6541,"o":22.85,"t":"2025-06-03T04:00:00Z","v":370946,"vw":22.865671},{"c":22.93,"h":23,"l":22.71,"n":5776,"o":22.82,"t":"2025-06-04T04:00:00Z","v":445448,"vw":22.895824},{"c":22.66,"h":22.98,"l":22.54,"n":10297,"o":22.93,"t":"2025-06-05T04:00:00Z","v":952910,"vw":22.665574},{"c":22.79,"h":22.95,"l":22.5,"n":9910,"o":22.81,"t":"2025-06-06T04:00:00Z","v":857087,"vw":22.685779},{"c":22.89,"h":22.95,"l":22.64,"n":5500,"o":22.77,"t":"2025-06-09T04:00:00Z","v":338955,"vw":22.850756},{"c":23.12,"h":23.27,"l":22.95,"n":3608,"o":23.08,"t":"2025-06-10T04:00:00Z","v":273176,"vw":23.119949},{"c":22.79,"h":23.26,"l":22.74,"n":5642,"o":23.17,"t":"2025-06-11T04:00:00Z","v":567832,"vw":22.86956},{"c":22.73,"h":22.83,"l":22.51,"n":5839,"o":22.65,"t":"2025-06-12T04:00:00Z","v":361182,"vw":22.674796},{"c":22.45,"h":22.58,"l":22.24,"n":6122,"o":22.46,"t":"2025-06-13T04:00:00Z","v":504912,"vw":22.376691},{"c":22.59,"h":22.665,"l":22.32,"n":7325,"o":22.62,"t":"2025-06-16T04:00:00Z","v":676255,"vw":22.524454},{"c":22.54,"h":22.76,"l":22.42,"n":5807,"o":22.42,"t":"2025-06-17T04:00:00Z","v":412049,"vw":22.541388},{"c":22.6,"h":22.73,"l":22.325,"n":4994,"o":22.36,"t":"2025-06-18T04:00:00Z","v":377825,"vw":22.573149},{"c":22.91,"h":23.04,"l":22.43,"n":7028,"o":22.61,"t":"2025-06-20T04:00:00Z","v":1320818,"vw":22.829718},{"c":23.26,"h":23.29,"l":22.88,"n":5555,"o":23.06,"t":"2025-06-23T04:00:00Z","v":654199,"vw":23.178313},{"c":23.1,"h":23.4,"l":23.08,"n":4214,"o":23.32,"t":"2025-06-24T04:00:00Z","v":322901,"vw":23.165129},{"c":22.55,"h":23.04,"l":22.51,"n":6444,"o":22.98,"t":"2025-06-25T04:00:00Z","v":483236,"vw":22.65701},{"c":22.84,"h":22.88,"l":22.47,"n":7123,"o":22.63,"t":"2025-06-26T04:00:00Z","v":380011,"vw":22.772121},{"c":22.87,"h":22.96,"l":22.62,"n":6722,"o":22.85,"t":"2025-06-27T04:00:00Z","v":1113339,"vw":22.843568},{"c":22.83,"h":23,"l":22.365,"n":5856,"o":22.83,"t":"2025-06-30T04:00:00Z","v":598058,"vw":22.724417},{"c":22.8,"h":23.16,"l":22.6,"n":6431,"o":22.74,"t":"2025-07-01T04:00:00Z","v":541505,"vw":22.818011},{"c":22.92,"h":22.98,"l":22.43,"n":4963,"o":22.79,"t":"2025-07-02T04:00:00Z","v":440452,"vw":22.807643},{"c":22.9,"h":23.105,"l":22.81,"n":2541,"o":22.98,"t":"2025-07-03T04:00:00Z","v":219202,"vw":22.937893},{"c":22.39,"h":23.04,"l":22.27,"n":6357,"o":22.8,"t":"2025-07-07T04:00:00Z","v":580949,"vw":22.425888},{"c":22.07,"h":22.51,"l":22.05,"n":4245,"o":22.27,"t":"2025-07-08T04:00:00Z","v":293451,"vw":22.137301},{"c":22.25,"h":22.4,"l":22.08,"n":4488,"o":22.08,"t":"2025-07-09T04:00:00Z","v":683694,"vw":22.226299},{"c":22.6,"h":22.75,"l":22.17,"n":6543,"o":22.17,"t":"2025-07-10T04:00:00Z","v":565300,"vw":22.588633},{"c":22.76,"h":22.84,"l":22.39,"n":5188,"o":22.41,"t":"2025-07-11T04:00:00Z","v":405623,"vw":22.695653},{"c":22.83,"h":22.88,"l":22.59,"n":3609,"o":22.66,"t":"2025-07-14T04:00:00Z","v":314575,"vw":22.787763},{"c":22.49,"h":22.94,"l":22.36,"n":4679,"o":22.94,"t":"2025-07-15T04:00:00Z","v":421516,"vw":22.562016},{"c":22.85,"h":23.01,"l":22.55,"n":7728,"o":22.58,"t":"2025-07-16T04:00:00Z","v":930254,"vw":22.788113},{"c":23.13,"h":23.33,"l":22.85,"n":7221,"o":22.87,"t":"2025-07-17T04:00:00Z","v":510477,"vw":23.117709},{"c":22.94,"h":23.32,"l":22.86,"n":7272,"o":23.26,"t":"2025-07-18T04:00:00Z","v":559269,"vw":22.996149},{"c":22.98,"h":23.24,"l":22.87,"n":5004,"o":22.99,"t":"2025-07-21T04:00:00Z","v":549217,"vw":22.981313},{"c":23.3,"h":23.345,"l":23.01,"n":3989,"o":23.01,"t":"2025-07-22T04:00:00Z","v":396551,"vw":23.266274},{"c":23.05,"h":23.47,"l":22.975,"n":5750,"o":23.38,"t":"2025-07-23T04:00:00Z","v":428119,"vw":23.146433},{"c":22.86,"h":23.1,"l":22.62,"n":5050,"o":22.88,"t":"2025-07-24T04:00:00Z","v":485752,"vw":22.935808},{"c":22.86,"h":22.975,"l":22.41,"n":5749,"o":22.87,"t":"2025-07-25T04:00:00Z","v":631678,"vw":22.743058},{"c":23.37,"h":23.38,"l":22.78,"n":7240,"o":22.87,"t":"2025-07-28T04:00:00Z","v":954294,"vw":23.225027},{"c":22.94,"h":24.0487,"l":22.51,"n":13478,"o":23.89,"t":"2025-07-29T04:00:00Z","v":1734461,"vw":23.069713},{"c":22.43,"h":23.16,"l":22.05,"n":11709,"o":23.04,"t":"2025-07-30T04:00:00Z","v":1065112,"vw":22.549722},{"c":22.1,"h":22.38,"l":21.99,"n":9638,"o":22.09,"t":"2025-07-31T04:00:00Z","v":717908,"vw":22.137683},{"c":21.89,"h":22.245,"l":21.62,"n":9674,"o":22.1,"t":"2025-08-01T04:00:00Z","v":565844,"vw":21.887549},{"c":21.89,"h":22.11,"l":21.625,"n":6045,"o":22.04,"t":"2025-08-04T04:00:00Z","v":498658,"vw":21.859458},{"c":22.46,"h":22.5,"l":21.73,"n":9605,"o":21.85,"t":"2025-08-05T04:00:00Z","v":831565,"vw":22.358684},{"c":22.48,"h":22.87,"l":22.445,"n":9286,"o":22.5,"t":"2025-08-06T04:00:00Z","v":849382,"vw":22.569593},{"c":22.57,"h":22.59,"l":22.22,"n":7369,"o":22.59,"t":"2025-08-07T04:00:00Z","v":538331,"vw":22.480158},{"c":22.07,"h":22.85,"l":22.07,"n":5680,"o":22.76,"t":"2025-08-08T04:00:00Z","v":465497,"vw":22.236239},{"c":21.9,"h":22.16,"l":21.755,"n":6486,"o":22.13,"t":"2025-08-11T04:00:00Z","v":505239,"vw":21.963945},{"c":22.63,"h":22.63,"l":21.885,"n":7670,"o":22.09,"t":"2025-08-12T04:00:00Z","v":631286,"vw":22.454652},{"c":22.8,"h":22.89,"l":22.37,"n":8064,"o":22.65,"t":"2025-08-13T04:00:00Z","v":679930,"vw":22.648922},{"c":22.71,"h":22.95,"l":22.3481,"n":7404,"o":22.65,"t":"2025-08-14T04:00:00Z","v":670848,"vw":22.635393},{"c":22.44,"h":22.87,"l":22.34,"n":5416,"o":22.77,"t":"2025-08-15T04:00:00Z","v":548603,"vw":22.461846},{"c":22.04,"h":22.62,"l":22.01,"n":6497,"o":22.4,"t":"2025-08-18T04:00:00Z","v":439222,"vw":22.237679},{"c":22.3,"h":22.465,"l":22.07,"n":5765,"o":22.09,"t":"2025-08-19T04:00:00Z","v":314036,"vw":22.2748},{"c":22.34,"h":22.515,"l":22.09,"n":6290,"o":22.36,"t":"2025-08-20T04:00:00Z","v":373066,"vw":22.30174},{"c":22.22,"h":22.4,"l":22.16,"n":3647,"o":22.17,"t":"2025-08-21T04:00:00Z","v":239355,"vw":22.239492},{"c":22.72,"h":22.855,"l":22.13,"n":8757,"o":22.39,"t":"2025-08-22T04:00:00Z","v":914674,"vw":22.673628},{"c":22.3,"h":22.79,"l":22.17,"n":7255,"o":22.59,"t":"2025-08-25T04:00:00Z","v":608381,"vw":22.418912},{"c":22.47,"h":22.595,"l":22.215,"n":10132,"o":22.36,"t":"2025-08-26T04:00:00Z","v":1052294,"vw":22.467515},{"c":22.74,"h":22.85,"l":22.39,"n":10441,"o":22.39,"t":"2025-08-27T04:00:00Z","v":810949,"vw":22.708807},{"c":22.57,"h":22.82,"l":22.28,"n":6936,"o":22.82,"t":"2025-08-28T04:00:00Z","v":930728,"vw":22.490311},{"c":22.53,"h":22.75,"l":22.3,"n":4256,"o":22.61,"t":"2025-08-29T04:00:00Z","v":319838,"vw":22.502142},{"c":22.22,"h":22.69,"l":22.12,"n":7937,"o":22.29,"t":"2025-09-02T04:00:00Z","v":639859,"vw":22.341948},{"c":22.26,"h":22.515,"l":22.09,"n":7420,"o":22.09,"t":"2025-09-03T04:00:00Z","v":616921,"vw":22.32113},{"c":22.81,"h":22.925,"l":22.12,"n":9856,"o":22.27,"t":"2025-09-04T04:00:00Z","v":929232,"vw":22.653592},{"c":22.95,"h":23.49,"l":22.64,"n":5894,"o":22.81,"t":"2025-09-05T04:00:00Z","v":395858,"vw":22.901025},{"c":22.58,"h":23.16,"l":22.39,"n":8120,"o":22.94,"t":"2025-09-08T04:00:00Z","v":577035,"vw":22.560029},{"c":22.51,"h":22.66,"l":22.115,"n":5909,"o":22.14,"t":"2025-09-09T04:00:00Z","v":435234,"vw":22.456384},{"c":22.35,"h":22.61,"l":22.218,"n":6770,"o":22.49,"t":"2025-09-10T04:00:00Z","v":642585,"vw":22.384624},{"c":22.86,"h":22.905,"l":22.3,"n":5129,"o":22.3,"t":"2025-09-11T04:00:00Z","v":593863,"vw":22.757956},{"c":22.47,"h":22.85,"l":22.47,"n":5529,"o":22.82,"t":"2025-09-12T04:00:00Z","v":451495,"vw":22.59205},{"c":22.45,"h":22.66,"l":22.3,"n":6296,"o":22.49,"t":"2025-09-15T04:00:00Z","v":424893,"vw":22.431274},{"c":22.1,"h":22.49,"l":21.93,"n":6277,"o":22.35,"t":"2025-09-16T04:00:00Z","v":425021,"vw":22.185892},{"c":22.44,"h":22.74,"l":22.13,"n":9361,"o":22.13,"t":"2025-09-17T04:00:00Z","v":630015,"vw":22.472398},{"c":22.7,"h":22.83,"l":22.48,"n":6005,"o":22.6,"t":"2025-09-18T04:00:00Z","v":360455,"vw":22.690289},{"c":22.47,"h":22.8,"l":22.35,"n":6495,"o":22.8,"t":"2025-09-19T04:00:00Z","v":1072598,"vw":22.547709},{"c":22.58,"h":22.63,"l":22.14,"n":4980,"o":22.35,"t":"2025-09-22T04:00:00Z","v":470779,"vw":22.536245},{"c":22.6,"h":22.81,"l":22.495,"n":5086,"o":22.53,"t":"2025-09-23T04:00:00Z","v":394339,"vw":22.64458},{"c":22.36,"h":22.72,"l":22.315,"n":5560,"o":22.54,"t":"2025-09-24T04:00:00Z","v":519993,"vw":22.454122},{"c":22.38,"h":22.57,"l":22.2377,"n":4367,"o":22.57,"t":"2025-09-25T04:00:00Z","v":232791,"vw":22.372024},{"c":22.5,"h":22.645,"l":22.38,"n":6665,"o":22.38,"t":"2025-09-26T04:00:00Z","v":437905,"vw":22.545099},{"c":22.42,"h":22.62,"l":22.18,"n":8192,"o":22.39,"t":"2025-09-29T04:00:00Z","v":695506,"vw":22.370996},{"c":22.3,"h":22.33,"l":22.08,"n":6160,"o":22.18,"t":"2025-09-30T04:00:00Z","v":370793,"vw":22.265754},{"c":22.43,"h":22.52,"l":22.12,"n":6595,"o":22.13,"t":"2025-10-01T04:00:00Z","v":503932,"vw":22.413657},{"c":22.82,"h":22.83,"l":22.35,"n":8393,"o":22.6,"t":"2025-10-02T04:00:00Z","v":618535,"vw":22.701986},{"c":23.55,"h":24.275,"l":23.02,"n":12669,"o":23.39,"t":"2025-10-03T04:00:00Z","v":1071816,"vw":23.775183},{"c":23.21,"h":23.63,"l":23.2,"n":8410,"o":23.6,"t":"2025-10-06T04:00:00Z","v":538613,"vw":23.322293},{"c":22.76,"h":23.17,"l":22.655,"n":6656,"o":23.06,"t":"2025-10-07T04:00:00Z","v":372194,"vw":22.807268},{"c":22.85,"h":23.14,"l":22.6,"n":6240,"o":22.69,"t":"2025-10-08T04:00:00Z","v":391686,"vw":22.834729},{"c":22.56,"h":22.815,"l":22.5,"n":4944,"o":22.73,"t":"2025-10-09T04:00:00Z","v":490806,"vw":22.578244},{"c":22.36,"h":22.815,"l":22.29,"n":7845,"o":22.53,"t":"2025-10-10T04:00:00Z","v":638293,"vw":22.532352},{"c":22.57,"h":22.69,"l":22.25,"n":6306,"o":22.31,"t":"2025-10-13T04:00:00Z","v":338587,"vw":22.55541},{"c":22.89,"h":22.93,"l":22.53,"n":6438,"o":22.53,"t":"2025-10-14T04:00:00Z","v":314132,"vw":22.816248},{"c":22.8,"h":23.31,"l":22.745,"n":8455,"o":22.93,"t":"2025-10-15T04:00:00Z","v":496166,"vw":22.885603},{"c":22.87,"h":22.99,"l":22.61,"n":6129,"o":22.8,"t":"2025-10-16T04:00:00Z","v":395936,"vw":22.836497},{"c":23.52,"h":23.635,"l":22.75,"n":9076,"o":22.75,"t":"2025-10-17T04:00:00Z","v":584673,"vw":23.439349},{"c":23.48,"h":23.73,"l":23.25,"n":6992,"o":23.58,"t":"2025-10-20T04:00:00Z","v":301737,"vw":23.457345},{"c":24.23,"h":24.23,"l":23.375,"n":8821,"o":23.5,"t":"2025-10-21T04:00:00Z","v":971443,"vw":24.044487},{"c":24.4,"h":24.54,"l":24.01,"n":12509,"o":24.28,"t":"2025-10-22T04:00:00Z","v":874491,"vw":24.384503},{"c":24.22,"h":24.5,"l":23.88,"n":9594,"o":24.36,"t":"2025-10-23T04:00:00Z","v":756940,"vw":24.182016},{"c":24.51,"h":24.6,"l":23.88,"n":9996,"o":24.45,"t":"2025-10-24T04:00:00Z","v":728143,"vw":24.434213},{"c":24.75,"h":24.82,"l":24.4,"n":14739,"o":24.52,"t":"2025-10-27T04:00:00Z","v":1248254,"vw":24.664012},{"c":24.27,"h":25,"l":23.995,"n":12512,"o":24.97,"t":"2025-10-28T04:00:00Z","v":1143076,"vw":24.292869},{"c":23.83,"h":24.25,"l":23.72,"n":10422,"o":24.14,"t":"2025-10-29T04:00:00Z","v":871775,"vw":24.032691},{"c":23.6,"h":23.9555,"l":23.01,"n":13192,"o":23.77,"t":"2025-10-30T04:00:00Z","v":954185,"vw":23.397499},{"c":23.06,"h":23.67,"l":23.04,"n":12106,"o":23.46,"t":"2025-10-31T04:00:00Z","v":932649,"vw":23.211772},{"c":23.34,"h":23.35,"l":22.295,"n":12298,"o":22.84,"t":"2025-11-03T05:00:00Z","v":1077075,"vw":23.140513},{"c":23.19,"h":23.355,"l":23,"n":9072,"o":23.32,"t":"2025-11-04T05:00:00Z","v":947926,"vw":23.172788},{"c":22.96,"h":23.4,"l":22.31,"n":9327,"o":23.1,"t":"2025-11-05T05:00:00Z","v":746893,"vw":23.030017},{"c":23,"h":23.33,"l":22.755,"n":8029,"o":22.84,"t":"2025-11-06T05:00:00Z","v":871953,"vw":23.060617},{"c":23.07,"h":24,"l":22.77,"n":8784,"o":23.08,"t":"2025-11-07T05:00:00Z","v":794445,"vw":23.145951},{"c":23.5,"h":23.67,"l":22.81,"n":7797,"o":23,"t":"2025-11-10T05:00:00Z","v":1158104,"vw":23.194822},{"c":23.24,"h":23.971,"l":23.22,"n":8218,"o":23.62,"t":"2025-11-11T05:00:00Z","v":787045,"vw":23.50541},{"c":23.2,"h":23.75,"l":22.58,"n":11114,"o":23.14,"t":"2025-11-12T05:00:00Z","v":825823,"vw":23.266374},{"c":23.2,"h":23.37,"l":23.04,"n":8316,"o":23.04,"t":"2025-11-13T05:00:00Z","v":504032,"vw":23.166692},{"c":23.25,"h":23.3045,"l":23.04,"n":6955,"o":23.23,"t":"2025-11-14T05:00:00Z","v":365826,"vw":23.211576},{"c":23.12,"h":23.26,"l":22.94,"n":7411,"o":23.25,"t":"2025-11-17T05:00:00Z","v":935222,"vw":23.051359},{"c":23.31,"h":23.405,"l":22.81,"n":6854,"o":23.1,"t":"2025-11-18T05:00:00Z","v":367133,"vw":23.295249},{"c":23.24,"h":23.76,"l":23.155,"n":7421,"o":23.68,"t":"2025-11-19T05:00:00Z","v":420417,"vw":23.298095},{"c":23.21,"h":23.72,"l":23.12,"n":6348,"o":23.4,"t":"2025-11-20T05:00:00Z","v":375013,"vw":23.261123},{"c":23.39,"h":23.73,"l":23.295,"n":7531,"o":23.41,"t":"2025-11-21T05:00:00Z","v":901141,"vw":23.466109},{"c":23.48,"h":23.57,"l":23.015,"n":6305,"o":23.21,"t":"2025-11-24T05:00:00Z","v":485215,"vw":23.440725},{"c":23.93,"h":24.09,"l":23.59,"n":10824,"o":23.68,"t":"2025-11-25T05:00:00Z","v":849652,"vw":23.884717},{"c":23.92,"h":24.22,"l":23.84,"n":8526,"o":23.84,"t":"2025-11-26T05:00:00Z","v":677883,"vw":23.970559},{"c":23.94,"h":24.135,"l":23.57,"n":3743,"o":24,"t":"2025-11-28T05:00:00Z","v":235243,"vw":23.911072},{"c":23.85,"h":24.02,"l":23.62,"n":5255,"o":23.73,"t":"2025-12-01T05:00:00Z","v":423424,"vw":23.861578},{"c":23.42,"h":24.14,"l":23.38,"n":6711,"o":24,"t":"2025-12-02T05:00:00Z","v":763965,"vw":23.533068},{"c":23.61,"h":23.99,"l":23.32,"n":8440,"o":23.46,"t":"2025-12-03T05:00:00Z","v":1348598,"vw":23.698963},{"c":23.65,"h":23.97,"l":23.59,"n":7148,"o":23.76,"t":"2025-12-04T05:00:00Z","v":659491,"vw":23.719597},{"c":23.35,"h":24,"l":23.08,"n":6630,"o":23.6,"t":"2025-12-05T05:00:00Z","v":490743,"vw":23.422472},{"c":23.01,"h":23.91,"l":22.91,"n":7991,"o":23.34,"t":"2025-12-08T05:00:00Z","v":635338,"vw":23.03438},{"c":23.08,"h":23.75,"l":22.76,"n":8816,"o":23.64,"t":"2025-12-09T05:00:00Z","v":1064177,"vw":23.103797},{"c":22.85,"h":23.78,"l":22.74,"n":11767,"o":23.03,"t":"2025-12-10T05:00:00Z","v":1502715,"vw":22.964124},{"c":22.7,"h":23.24,"l":22.4,"n":13690,"o":23.05,"t":"2025-12-11T05:00:00Z","v":2440604,"vw":22.919653},{"c":22.9,"h":23.11,"l":22.33,"n":9292,"o":22.71,"t":"2025-12-12T05:00:00Z","v":1259101,"vw":22.805306},{"c":23.1,"h":23.31,"l":22.85,"n":11331,"o":22.85,"t":"2025-12-15T05:00:00Z","v":1389766,"vw":23.071734},{"c":23.04,"h":23.39,"l":22.795,"n":9082,"o":23.04,"t":"2025-12-16T05:00:00Z","v":963867,"vw":23.144748},{"c":23.21,"h":23.295,"l":22.9,"n":10096,"o":22.98,"t":"2025-12-17T05:00:00Z","v":721514,"vw":23.13467},{"c":23.2,"h":23.29,"l":23,"n":8948,"o":23.28,"t":"2025-12-18T05:00:00Z","v":642100,"vw":23.183199},{"c":23.43,"h":23.6099,"l":22.74,"n":10292,"o":23.23,"t":"2025-12-19T05:00:00Z","v":1352103,"vw":23.407962},{"c":23.13,"h":23.31,"l":22.985,"n":7584,"o":23.08,"t":"2025-12-22T05:00:00Z","v":421655,"vw":23.12669},{"c":23.13,"h":23.19,"l":22.94,"n":5845,"o":23.05,"t":"2025-12-23T05:00:00Z","v":406504,"vw":23.112367},{"c":23.25,"h":23.34,"l":22.95,"n":4127,"o":23.13,"t":"2025-12-24T05:00:00Z","v":251805,"vw":23.246815},{"c":23.21,"h":23.35,"l":22.97,"n":5570,"o":23.32,"t":"2025-12-26T05:00:00Z","v":326350,"vw":23.184258},{"c":23.26,"h":23.42,"l":23.095,"n":5784,"o":23.29,"t":"2025-12-29T05:00:00Z","v":302864,"vw":23.221469},{"c":23.3,"h":23.45,"l":23.1,"n":7381,"o":23.19,"t":"2025-12-30T05:00:00Z","v":502742,"vw":23.277147},{"c":23.21,"h":23.36,"l":23.03,"n":5823,"o":23.36,"t":"2025-12-31T05:00:00Z","v":461431,"vw":23.176557},{"c":23.13,"h":23.25,"l":22.84,"n":8363,"o":23.08,"t":"2026-01-02T05:00:00Z","v":593222,"vw":23.067031},{"c":23.2,"h":23.3,"l":22.94,"n":7228,"o":22.97,"t":"2026-01-05T05:00:00Z","v":596885,"vw":23.177839},{"c":23.26,"h":23.36,"l":22.995,"n":9789,"o":23.09,"t":"2026-01-06T05:00:00Z","v":562788,"vw":23.2347},{"c":23.33,"h":23.45,"l":23.185,"n":7676,"o":23.37,"t":"2026-01-07T05:00:00Z","v":435660,"vw":23.326477},{"c":23.47,"h":23.77,"l":23.135,"n":9735,"o":23.25,"t":"2026-01-08T05:00:00Z","v":902169,"vw":23.512032},{"c":23.5,"h":23.53,"l":23.17,"n":7939,"o":23.43,"t":"2026-01-09T05:00:00Z","v":626976,"vw":23.398561},{"c":24.05,"h":24.19,"l":23.39,"n":11126,"o":23.39,"t":"2026-01-12T05:00:00Z","v":873535,"vw":24.027872},{"c":24.14,"h":24.415,"l":23.77,"n":9528,"o":24.05,"t":"2026-01-13T05:00:00Z","v":797011,"vw":24.04786},{"c":24,"h":24.23,"l":23.795,"n":9533,"o":24.13,"t":"2026-01-14T05:00:00Z","v":618487,"vw":23.969122},{"c":23.98,"h":24.215,"l":23.9,"n":7970,"o":24.02,"t":"2026-01-15T05:00:00Z","v":507224,"vw":24.026466},{"c":24.57,"h":24.64,"l":23.925,"n":10124,"o":24.05,"t":"2026-01-16T05:00:00Z","v":793028,"vw":24.425477},{"c":24.52,"h":24.86,"l":24.36,"n":12690,"o":24.78,"t":"2026-01-20T05:00:00Z","v":748584,"vw":24.565627},{"c":24.41,"h":24.77,"l":24.26,"n":10299,"o":24.75,"t":"2026-01-21T05:00:00Z","v":1069807,"vw":24.420511},{"c":24.02,"h":24.7197,"l":24,"n":9780,"o":24.33,"t":"2026-01-22T05:00:00Z","v":821227,"vw":24.274512},{"c":24.01,"h":24.16,"l":23.82,"n":9092,"o":23.95,"t":"2026-01-23T05:00:00Z","v":822437,"vw":23.991643},{"c":23.83,"h":24.11,"l":23.79,"n":7551,"o":24.03,"t":"2026-01-26T05:00:00Z","v":520430,"vw":23.876148},{"c":23.8,"h":23.84,"l":23.61,"n":8171,"o":23.78,"t":"2026-01-27T05:00:00Z","v":480751,"vw":23.777423},{"c":23.56,"h":24.028,"l":23.45,"n":6737,"o":23.81,"t":"2026-01-28T05:00:00Z","v":400427,"vw":23.651762},{"c":23.98,"h":24.1,"l":23.5,"n":9068,"o":23.78,"t":"2026-01-29T05:00:00Z","v":538783,"vw":23.95224},{"c":24.25,"h":24.3699,"l":23.85,"n":8734,"o":23.86,"t":"2026-01-30T05:00:00Z","v":699003,"vw":24.219362},{"c":24.3,"h":24.63,"l":24.11,"n":10491,"o":24.59,"t":"2026-02-02T05:00:00Z","v":640977,"vw":24.391713},{"c":24.45,"h":24.54,"l":23.5947,"n":8557,"o":24.23,"t":"2026-02-03T05:00:00Z","v":694784,"vw":24.420286},{"c":24.73,"h":24.92,"l":24.42,"n":10935,"o":24.61,"t":"2026-02-04T05:00:00Z","v":641418,"vw":24.708689},{"c":25.36,"h":25.425,"l":24.61,"n":9926,"o":24.92,"t":"2026-02-05T05:00:00Z","v":735127,"vw":25.275476},{"c":25.27,"h":26.01,"l":25.25,"n":9267,"o":25.59,"t":"2026-02-06T05:00:00Z","v":1112234,"vw":25.384592},{"c":25.66,"h":26.01,"l":25.07,"n":13300,"o":25.51,"t":"2026-02-09T05:00:00Z","v":934906,"vw":25.666154},{"c":25.73,"h":26.03,"l":25.49,"n":7992,"o":25.49,"t":"2026-02-10T05:00:00Z","v":441886,"vw":25.778538},{"c":25.56,"h":25.75,"l":25.4,"n":29702,"o":25.6,"t":"2026-02-11T05:00:00Z","v":2710102,"vw":25.529238},{"c":25.36,"h":25.54,"l":24.98,"n":27997,"o":25.5,"t":"2026-02-12T05:00:00Z","v":2541504,"vw":25.295273},{"c":26.2,"h":26.22,"l":25.36,"n":13670,"o":25.54,"t":"2026-02-13T05:00:00Z","v":1159477,"vw":25.95425},{"c":27.07,"h":27.1,"l":26.46,"n":15125,"o":26.73,"t":"2026-02-17T05:00:00Z","v":1519130,"vw":26.879918},{"c":26.66,"h":27.05,"l":26.52,"n":13089,"o":26.99,"t":"2026-02-18T05:00:00Z","v":1095926,"vw":26.697651},{"c":26.73,"h":26.92,"l":26.465,"n":9095,"o":26.66,"t":"2026-02-19T05:00:00Z","v":572153,"vw":26.677881},{"c":27.25,"h":27.32,"l":26.49,"n":11387,"o":26.85,"t":"2026-02-20T05:00:00Z","v":789608,"vw":27.172542},{"c":27.77,"h":28,"l":27.215,"n":14405,"o":27.34,"t":"2026-02-23T05:00:00Z","v":930707,"vw":27.637771},{"c":27.63,"h":27.93,"l":27.44,"n":12868,"o":27.82,"t":"2026-02-24T05:00:00Z","v":1005640,"vw":27.640405},{"c":28.13,"h":28.33,"l":27.52,"n":14763,"o":28.33,"t":"2026-02-25T05:00:00Z","v":947047,"vw":27.965673},{"c":28.2,"h":28.28,"l":27.835,"n":10160,"o":28.16,"t":"2026-02-26T05:00:00Z","v":750254,"vw":28.118328},{"c":27.81,"h":28.51,"l":27.72,"n":13776,"o":27.96,"t":"2026-02-27T05:00:00Z","v":1714963,"vw":27.973263},{"c":28.22,"h":28.28,"l":27.41,"n":11756,"o":27.52,"t":"2026-03-02T05:00:00Z","v":840410,"vw":28.088148},{"c":28.35,"h":28.42,"l":27.7,"n":9997,"o":27.7,"t":"2026-03-03T05:00:00Z","v":650607,"vw":28.25607},{"c":28.37,"h":28.645,"l":28.09,"n":10121,"o":28.44,"t":"2026-03-04T05:00:00Z","v":690834,"vw":28.397096},{"c":28.03,"h":28.195,"l":27.61,"n":10315,"o":28.09,"t":"2026-03-05T05:00:00Z","v":544145,"vw":27.900239},{"c":27.38,"h":27.93,"l":27.35,"n":10160,"o":27.78,"t":"2026-03-06T05:00:00Z","v":643857,"vw":27.44421},{"c":26.92,"h":27.155,"l":26.39,"n":19549,"o":26.97,"t":"2026-03-09T04:00:00Z","v":1365556,"vw":26.805055},{"c":27.12,"h":27.45,"l":26.55,"n":10713,"o":26.61,"t":"2026-03-10T04:00:00Z","v":863658,"vw":27.142016},{"c":26.79,"h":27.06,"l":26.61,"n":11586,"o":26.84,"t":"2026-03-11T04:00:00Z","v":705829,"vw":26.797568},{"c":26.71,"h":26.75,"l":26.301,"n":12486,"o":26.45,"t":"2026-03-12T04:00:00Z","v":821041,"vw":26.617972},{"c":26.52,"h":27.07,"l":26.505,"n":10420,"o":26.95,"t":"2026-03-13T04:00:00Z","v":806314,"vw":26.620314},{"c":26.71,"h":27.28,"l":26.62,"n":11794,"o":26.78,"t":"2026-03-16T04:00:00Z","v":706122,"vw":26.782907},{"c":26.8,"h":27.14,"l":26.64,"n":12714,"o":27.14,"t":"2026-03-17T04:00:00Z","v":661000,"vw":26.846124},{"c":26.24,"h":26.51,"l":26.17,"n":11571,"o":26.32,"t":"2026-03-18T04:00:00Z","v":954489,"vw":26.261321},{"c":26.17,"h":26.39,"l":25.91,"n":14160,"o":26.36,"t":"2026-03-19T04:00:00Z","v":724372,"vw":26.142379},{"c":25.5,"h":26.18,"l":25.285,"n":12006,"o":26.18,"t":"2026-03-20T04:00:00Z","v":1656930,"vw":25.544537},{"c":25.9,"h":26.34,"l":25.73,"n":10404,"o":26,"t":"2026-03-23T04:00:00Z","v":698726,"vw":26.022505},{"c":25.77,"h":26.05,"l":25.3,"n":9880,"o":25.75,"t":"2026-03-24T04:00:00Z","v":510966,"vw":25.826293},{"c":25.62,"h":25.93,"l":25.56,"n":8679,"o":25.93,"t":"2026-03-25T04:00:00Z","v":501231,"vw":25.66075},{"c":25.65,"h":25.8129,"l":25.62,"n":10857,"o":25.63,"t":"2026-03-26T04:00:00Z","v":478572,"vw":25.671318},{"c":25.6,"h":25.87,"l":25.57,"n":9735,"o":25.66,"t":"2026-03-27T04:00:00Z","v":383247,"vw":25.635572},{"c":25.62,"h":26.02,"l":25.51,"n":9948,"o":25.81,"t":"2026-03-30T04:00:00Z","v":861629,"vw":25.672919},{"c":25.79,"h":26.23,"l":25.46,"n":13051,"o":25.95,"t":"2026-03-31T04:00:00Z","v":903837,"vw":25.88389},{"c":25.97,"h":26.125,"l":25.75,"n":12361,"o":25.75,"t":"2026-04-01T04:00:00Z","v":727929,"vw":26.002497},{"c":26.19,"h":26.39,"l":25.95,"n":11060,"o":26.21,"t":"2026-04-02T04:00:00Z","v":639881,"vw":26.145089},{"c":26.09,"h":26.37,"l":25.93,"n":8211,"o":26.07,"t":"2026-04-06T04:00:00Z","v":737900,"vw":26.122397},{"c":26.79,"h":26.815,"l":26.0375,"n":8910,"o":26.09,"t":"2026-04-07T04:00:00Z","v":954951,"vw":26.619346},{"c":27.36,"h":27.53,"l":27.04,"n":11648,"o":27.13,"t":"2026-04-08T04:00:00Z","v":1111897,"vw":27.347225},{"c":27.27,"h":27.7,"l":27.19,"n":7981,"o":27.23,"t":"2026-04-09T04:00:00Z","v":536678,"vw":27.416959},{"c":27.52,"h":27.57,"l":27.24,"n":6909,"o":27.34,"t":"2026-04-10T04:00:00Z","v":331347,"vw":27.48683},{"c":27.52,"h":27.53,"l":27.05,"n":7125,"o":27.47,"t":"2026-04-13T04:00:00Z","v":461309,"vw":27.430612},{"c":27.31,"h":27.66,"l":27.155,"n":11396,"o":27.42,"t":"2026-04-14T04:00:00Z","v":811925,"vw":27.317981},{"c":27.16,"h":27.27,"l":27.005,"n":6562,"o":27.27,"t":"2026-04-15T04:00:00Z","v":305254,"vw":27.141989},{"c":27.62,"h":27.67,"l":27.11,"n":8409,"o":27.11,"t":"2026-04-16T04:00:00Z","v":464537,"vw":27.578666},{"c":28.23,"h":28.25,"l":27.66,"n":12781,"o":27.8,"t":"2026-04-17T04:00:00Z","v":1116731,"vw":28.000769},{"c":27.64,"h":28.25,"l":27.47,"n":9734,"o":28.1,"t":"2026-04-20T04:00:00Z","v":920726,"vw":27.744178},{"c":27.08,"h":27.68,"l":26.94,"n":11701,"o":27.64,"t":"2026-04-21T04:00:00Z","v":780454,"vw":27.161615},{"c":27.41,"h":27.48,"l":26.84,"n":12524,"o":27.24,"t":"2026-04-22T04:00:00Z","v":917822,"vw":27.213087},{"c":28.33,"h":28.37,"l":27.53,"n":14251,"o":27.74,"t":"2026-04-23T04:00:00Z","v":1195414,"vw":28.16827},{"c":28.1,"h":28.34,"l":27.95,"n":9914,"o":28.25,"t":"2026-04-24T04:00:00Z","v":464376,"vw":28.114807},{"c":28.33,"h":28.58,"l":27.87,"n":10688,"o":27.98,"t":"2026-04-27T04:00:00Z","v":983087,"vw":28.336047},{"c":28.76,"h":28.94,"l":27.975,"n":15453,"o":28.6,"t":"2026-04-28T04:00:00Z","v":1051192,"vw":28.659257},{"c":27.63,"h":28.735,"l":27.485,"n":16045,"o":28.68,"t":"2026-04-29T04:00:00Z","v":1084227,"vw":27.870553},{"c":27.6,"h":27.865,"l":27.3,"n":8618,"o":27.47,"t":"2026-04-30T04:00:00Z","v":640477,"vw":27.584443},{"c":27.49,"h":27.78,"l":27.4,"n":10005,"o":27.76,"t":"2026-05-01T04:00:00Z","v":534456,"vw":27.530243},{"c":27.29,"h":27.707,"l":27.16,"n":9904,"o":27.16,"t":"2026-05-04T04:00:00Z","v":587738,"vw":27.335306},{"c":27.64,"h":27.95,"l":27.425,"n":10439,"o":27.86,"t":"2026-05-05T04:00:00Z","v":1279801,"vw":27.636796},{"c":27.66,"h":27.95,"l":27.6,"n":8683,"o":27.76,"t":"2026-05-06T04:00:00Z","v":569132,"vw":27.724143},{"c":27.56,"h":27.74,"l":27.46,"n":8849,"o":27.68,"t":"2026-05-07T04:00:00Z","v":584665,"vw":27.620674},{"c":27.88,"h":27.91,"l":27.49,"n":11264,"o":27.58,"t":"2026-05-08T04:00:00Z","v":938691,"vw":27.810918},{"c":27.98,"h":28.28,"l":27.76,"n":12252,"o":27.96,"t":"2026-05-11T04:00:00Z","v":927578,"vw":28.068285},{"c":27.7,"h":28.09,"l":27.69,"n":9512,"o":27.98,"t":"2026-05-12T04:00:00Z","v":606488,"vw":27.779394},{"c":27.41,"h":27.72,"l":27.27,"n":11177,"o":27.56,"t":"2026-05-13T04:00:00Z","v":636298,"vw":27.446312},{"c":27.86,"h":27.87,"l":27.47,"n":9690,"o":27.76,"t":"2026-05-14T04:00:00Z","v":792505,"vw":27.761981},{"c":27.6,"h":28.02,"l":27.36,"n":14107,"o":27.54,"t":"2026-05-15T04:00:00Z","v":828929,"vw":27.73337},{"c":27.73,"h":28.14,"l":27.5,"n":11917,"o":27.7,"t":"2026-05-18T04:00:00Z","v":836570,"vw":27.789083},{"c":27.74,"h":27.905,"l":27.51,"n":9249,"o":27.65,"t":"2026-05-19T04:00:00Z","v":444960,"vw":27.732981},{"c":28.41,"h":28.47,"l":27.755,"n":8697,"o":27.83,"t":"2026-05-20T04:00:00Z","v":621664,"vw":28.208592},{"c":28.69,"h":28.69,"l":27.94,"n":7923,"o":28.27,"t":"2026-05-21T04:00:00Z","v":507534,"vw":28.518836},{"c":28.32,"h":28.9,"l":28.29,"n":8746,"o":28.9,"t":"2026-05-22T04:00:00Z","v":606996,"vw":28.459532},{"c":28.77,"h":28.78,"l":28.16,"n":12879,"o":28.19,"t":"2026-05-26T04:00:00Z","v":731844,"vw":28.688892},{"c":28.94,"h":29.05,"l":28.645,"n":9293,"o":28.72,"t":"2026-05-27T04:00:00Z","v":445876,"vw":28.936131},{"c":29.16,"h":29.48,"l":28.72,"n":12965,"o":28.97,"t":"2026-05-28T04:00:00Z","v":653399,"vw":29.13992},{"c":29.13,"h":29.28,"l":28.76,"n":10942,"o":29,"t":"2026-05-29T04:00:00Z","v":1091541,"vw":29.065971},{"c":28.67,"h":29.18,"l":28.36,"n":13445,"o":29.16,"t":"2026-06-01T04:00:00Z","v":749453,"vw":28.718664},{"c":29.01,"h":29.32,"l":28.61,"n":12040,"o":28.72,"t":"2026-06-02T04:00:00Z","v":683210,"vw":29.023254},{"c":29,"h":29.16,"l":28.57,"n":12567,"o":28.57,"t":"2026-06-03T04:00:00Z","v":802980,"vw":28.951562},{"c":28.96,"h":29.49,"l":28.845,"n":10571,"o":29.32,"t":"2026-06-04T04:00:00Z","v":1418487,"vw":28.985775},{"c":29.27,"h":29.415,"l":28.73,"n":11471,"o":28.73,"t":"2026-06-05T04:00:00Z","v":845271,"vw":29.285161},{"c":29.22,"h":29.6,"l":28.98,"n":13363,"o":29.36,"t":"2026-06-08T04:00:00Z","v":748225,"vw":29.247359},{"c":29.8,"h":30.055,"l":29.34,"n":15378,"o":29.45,"t":"2026-06-09T04:00:00Z","v":1135735,"vw":29.819473},{"c":29.63,"h":30.315,"l":29.61,"n":18866,"o":29.94,"t":"2026-06-10T04:00:00Z","v":1404000,"vw":29.918149},{"c":29.87,"h":30.19,"l":29.44,"n":10425,"o":29.85,"t":"2026-06-11T04:00:00Z","v":734559,"vw":29.864974},{"c":30.96,"h":30.99,"l":29.95,"n":13598,"o":30.09,"t":"2026-06-12T04:00:00Z","v":845884,"vw":30.851696},{"c":30.45,"h":30.875,"l":30.11,"n":16266,"o":30.64,"t":"2026-06-15T04:00:00Z","v":1140781,"vw":30.50065},{"c":30.57,"h":30.96,"l":30.24,"n":17709,"o":30.82,"t":"2026-06-16T04:00:00Z","v":1092837,"vw":30.489551},{"c":30.01,"h":30.77,"l":29.865,"n":14123,"o":30.46,"t":"2026-06-17T04:00:00Z","v":1133408,"vw":30.123187},{"c":29.86,"h":30.085,"l":29.6,"n":11317,"o":29.73,"t":"2026-06-18T04:00:00Z","v":1705973,"vw":29.872063},{"c":30.42,"h":30.68,"l":29.97,"n":10879,"o":30.08,"t":"2026-06-22T04:00:00Z","v":841057,"vw":30.463985},{"c":31,"h":31.085,"l":30.345,"n":11251,"o":30.52,"t":"2026-06-23T04:00:00Z","v":738398,"vw":30.939501},{"c":31.28,"h":31.35,"l":30.975,"n":12394,"o":31.12,"t":"2026-06-24T04:00:00Z","v":972736,"vw":31.205492},{"c":31.33,"h":31.535,"l":30.9,"n":11080,"o":31.25,"t":"2026-06-25T04:00:00Z","v":878826,"vw":31.262209},{"c":31.66,"h":31.87,"l":31.2,"n":18571,"o":31.41,"t":"2026-06-26T04:00:00Z","v":3449111,"vw":31.662658},{"c":31.27,"h":31.54,"l":31.09,"n":13024,"o":31.38,"t":"2026-06-29T04:00:00Z","v":1220952,"vw":31.25681},{"c":30.4,"h":30.82,"l":29.75,"n":51265,"o":29.79,"t":"2026-06-30T04:00:00Z","v":6616695,"vw":30.441004},{"c":30,"h":30.39,"l":29.88,"n":19766,"o":30.14,"t":"2026-07-01T04:00:00Z","v":1679786,"vw":30.031811},{"c":30.34,"h":30.5,"l":30.1,"n":18707,"o":30.5,"t":"2026-07-02T04:00:00Z","v":1482358,"vw":30.312946},{"c":30.12,"h":30.44,"l":29.86,"n":12322,"o":30.28,"t":"2026-07-06T04:00:00Z","v":816883,"vw":30.088448},{"c":30.65,"h":30.69,"l":30.28,"n":23168,"o":30.35,"t":"2026-07-07T04:00:00Z","v":1633979,"vw":30.562599},{"c":30.5,"h":30.73,"l":30.43,"n":17184,"o":30.48,"t":"2026-07-08T04:00:00Z","v":2328163,"vw":30.521414},{"c":30.5,"h":30.71,"l":30.38,"n":13414,"o":30.6,"t":"2026-07-09T04:00:00Z","v":1290134,"vw":30.5535},{"c":30.41,"h":30.61,"l":30.23,"n":9592,"o":30.6,"t":"2026-07-10T04:00:00Z","v":793867,"vw":30.402934},{"c":30.31,"h":30.56,"l":30.215,"n":13196,"o":30.44,"t":"2026-07-13T04:00:00Z","v":883628,"vw":30.317209},{"c":30.32,"h":30.52,"l":30.185,"n":14951,"o":30.47,"t":"2026-07-14T04:00:00Z","v":1116917,"vw":30.297799},{"c":30.33,"h":30.78,"l":30.21,"n":13281,"o":30.35,"t":"2026-07-15T04:00:00Z","v":972884,"vw":30.399887},{"c":30.99,"h":31.01,"l":30.17,"n":17342,"o":30.41,"t":"2026-07-16T04:00:00Z","v":1969385,"vw":30.906401},{"c":31.64,"h":31.73,"l":30.76,"n":16094,"o":30.95,"t":"2026-07-17T04:00:00Z","v":1479131,"vw":31.53883},{"c":31.28,"h":31.9,"l":31.08,"n":19918,"o":31.63,"t":"2026-07-20T04:00:00Z","v":1691060,"vw":31.310196},{"c":31.75,"h":31.75,"l":31.28,"n":16938,"o":31.44,"t":"2026-07-21T04:00:00Z","v":1634257,"vw":31.657135},{"c":30.81,"h":31.735,"l":30.7201,"n":18144,"o":31.7,"t":"2026-07-22T04:00:00Z","v":1396561,"vw":31.027129},{"c":31.26,"h":31.27,"l":30.54,"n":21787,"o":30.59,"t":"2026-07-23T04:00:00Z","v":2019332,"vw":31.073241},{"c":31.56,"h":31.77,"l":31.22,"n":15926,"o":31.54,"t":"2026-07-24T04:00:00Z","v":1198127,"vw":31.586866},{"c":31.54,"h":31.88,"l":30.945,"n":16041,"o":31.58,"t":"2026-07-27T04:00:00Z","v":1241386,"vw":31.662366},{"c":31.65,"h":32.15,"l":30.41,"n":22393,"o":30.85,"t":"2026-07-28T04:00:00Z","v":2089511,"vw":31.589374},{"c":30.7,"h":31.59,"l":30.355,"n":15400,"o":31.28,"t":"2026-07-29T04:00:00Z","v":1075164,"vw":30.746075},{"c":30.58,"h":30.81,"l":30.21,"n":13254,"o":30.81,"t":"2026-07-30T04:00:00Z","v":903060,"vw":30.479834},{"c":30.64,"h":30.69,"l":30.3,"n":12333,"o":30.69,"t":"2026-07-31T04:00:00Z","v":756865,"vw":30.602335},{"c":30.25,"h":30.91,"l":30.25,"n":16813,"o":30.52,"t":"2026-08-03T04:00:00Z","v":1488854,"vw":30.380932},{"c":30.05,"h":30.5,"l":29.565,"n":14666,"o":30.03,"t":"2026-08-04T04:00:00Z","v":1206231,"vw":30.109139},{"c":30.06,"h":30.41,"l":29.83,"n":14450,"o":30.25,"t":"2026-08-05T04:00:00Z","v":953078,"vw":30.114031},{"c":29.59,"h":30.52,"l":29.34,"n":18567,"o":29.75,"t":"2026-08-06T04:00:00Z","v":1531137,"vw":29.674411},{"c":29.62,"h":29.83,"l":29.33,"n":15065,"o":29.59,"t":"2026-08-07T04:00:00Z","v":1054345,"vw":29.629087},{"c":29.9,"h":29.96,"l":29.37,"n":14463,"o":29.55,"t":"2026-08-10T04:00:00Z","v":1083242,"vw":29.765164},{"c":29.59,"h":30.01,"l":29.5,"n":14797,"o":29.8,"t":"2026-08-11T04:00:00Z","v":936790,"vw":29.667491},{"c":30.09,"h":30.13,"l":29.7,"n":11415,"o":29.81,"t":"2026-08-12T04:00:00Z","v":987925,"vw":30.042161},{"c":30.05,"h":30.65,"l":29.96,"n":12498,"o":30.33,"t":"2026-08-13T04:00:00Z","v":1000624,"vw":30.131285},{"c":30.24,"h":30.42,"l":30.02,"n":13835,"o":30.03,"t":"2026-08-14T04:00:00Z","v":1019501,"vw":30.249467},{"c":29.99,"h":30.23,"l":29.845,"n":14057,"o":30.23,"t":"2026-08-17T04:00:00Z","v":937288,"vw":29.960654},{"c":30,"h":30.27,"l":29.75,"n":14281,"o":30.06,"t":"2026-08-18T04:00:00Z","v":908268,"vw":29.957656},{"c":29.97,"h":30.1873,"l":29.73,"n":10403,"o":30.15,"t":"2026-08-19T04:00:00Z","v":6250762,"vw":29.894544},{"c":29.47,"h":29.96,"l":29.3,"n":14818,"o":29.88,"t":"2026-08-20T04:00:00Z","v":1355758,"vw":29.526897},{"c":29.39,"h":29.805,"l":29.38,"n":13997,"o":29.75,"t":"2026-08-21T04:00:00Z","v":859058,"vw":29.514746},{"c":29.78,"h":29.87,"l":29.55,"n":14648,"o":29.55,"t":"2026-08-24T04:00:00Z","v":894761,"vw":29.753497},{"c":30.08,"h":30.34,"l":29.855,"n":16822,"o":29.97,"t":"2026-08-25T04:00:00Z","v":1334513,"vw":30.130839},{"c":30.12,"h":30.35,"l":29.84,"n":13708,"o":30.01,"t":"2026-08-26T04:00:00Z","v":873766,"vw":30.170611},{"c":29.87,"h":30.09,"l":29.7601,"n":13935,"o":29.8,"t":"2026-08-27T04:00:00Z","v":875638,"vw":29.887035},{"c":29.99,"h":30.27,"l":29.665,"n":17293,"o":29.92,"t":"2026-08-28T04:00:00Z","v":1220739,"vw":30.060922},{"c":29.83,"h":30.52,"l":29.69,"n":14789,"o":30.12,"t":"2026-08-31T04:00:00Z","v":1694061,"vw":29.819921},{"c":29.59,"h":30.12,"l":29.465,"n":19285,"o":29.84,"t":"2026-09-01T04:00:00Z","v":1542499,"vw":29.616432},{"c":29.44,"h":29.65,"l":29.2,"n":17323,"o":29.53,"t":"2026-09-02T04:00:00Z","v":1728262,"vw":29.456005},{"c":29.41,"h":29.55,"l":29.18,"n":14062,"o":29.54,"t":"2026-09-03T04:00:00Z","v":1256644,"vw":29.319154},{"c":29.47,"h":29.63,"l":28.57,"n":12431,"o":29.21,"t":"2026-09-04T04:00:00Z","v":1061894,"vw":29.493648},{"c":29.68,"h":29.86,"l":28.85,"n":21022,"o":29.5,"t":"2026-09-08T04:00:00Z","v":1643163,"vw":29.6803},{"c":29.31,"h":29.81,"l":29.281,"n":16939,"o":29.79,"t":"2026-09-09T04:00:00Z","v":1420791,"vw":29.40644},{"c":29.4,"h":29.76,"l":29.1,"n":19691,"o":29.36,"t":"2026-09-10T04:00:00Z","v":1357264,"vw":29.343064},{"c":29.32,"h":29.58,"l":29.11,"n":16427,"o":29.44,"t":"2026-09-11T04:00:00Z","v":1057130,"vw":29.299308},{"c":29.08,"h":29.58,"l":28.97,"n":17847,"o":29.29,"t":"2026-09-14T04:00:00Z","v":1296903,"vw":29.137856},{"c":29.24,"h":29.25,"l":28.79,"n":17992,"o":29.03,"t":"2026-09-15T04:00:00Z","v":1668876,"vw":29.146651},{"c":28.69,"h":29.445,"l":28.51,"n":15127,"o":29.16,"t":"2026-09-16T04:00:00Z","v":1102239,"vw":28.884916},{"c":28.74,"h":29.01,"l":28.7,"n":12682,"o":28.89,"t":"2026-09-17T04:00:00Z","v":878048,"vw":28.776434},{"c":28.33,"h":28.77,"l":28.33,"n":14381,"o":28.6,"t":"2026-09-18T04:00:00Z","v":5780547,"vw":28.364113},{"c":28.66,"h":28.77,"l":28.33,"n":14818,"o":28.45,"t":"2026-09-21T04:00:00Z","v":1288872,"vw":28.600236},{"c":28.8,"h":28.94,"l":28.46,"n":13991,"o":28.91,"t":"2026-09-22T04:00:00Z","v":1305333,"vw":28.736804},{"c":28.16,"h":28.82,"l":28.105,"n":12492,"o":28.66,"t":"2026-09-23T04:00:00Z","v":870647,"vw":28.265768},{"c":28.44,"h":28.59,"l":28.11,"n":12559,"o":28.29,"t":"2026-09-24T04:00:00Z","v":1106476,"vw":28.421653},{"c":28.46,"h":28.785,"l":28.22,"n":15050,"o":28.58,"t":"2026-09-25T04:00:00Z","v":1680646,"vw":28.452816},{"c":28.35,"h":28.58,"l":28.165,"n":13351,"o":28.51,"t":"2026-09-28T04:00:00Z","v":929862,"vw":28.346769},{"c":27.92,"h":28.21,"l":27.34,"n":13325,"o":28.1,"t":"2026-09-29T04:00:00Z","v":950313,"vw":27.949583},{"c":27.83,"h":28.12,"l":27.715,"n":15352,"o":28.03,"t":"2026-09-30T04:00:00Z","v":1855558,"vw":27.853609},{"c":27.95,"h":28.09,"l":27.47,"n":20242,"o":27.57,"t":"2026-10-01T04:00:00Z","v":1620949,"vw":27.861509},{"c":28.27,"h":28.58,"l":28.1,"n":16615,"o":28.52,"t":"2026-10-02T04:00:00Z","v":2121017,"vw":28.285598},{"c":27.86,"h":28.33,"l":27.86,"n":16335,"o":28.24,"t":"2026-10-05T04:00:00Z","v":1638418,"vw":28.003936},{"c":27.89,"h":28.26,"l":27.705,"n":12919,"o":28.04,"t":"2026-10-06T04:00:00Z","v":882688,"vw":27.909995},{"c":27.26,"h":27.81,"l":27.215,"n":10146,"o":27.69,"t":"2026-10-07T04:00:00Z","v":698418,"vw":27.336097},{"c":27.22,"h":27.33,"l":26.66,"n":13898,"o":27.09,"t":"2026-10-08T04:00:00Z","v":1391171,"vw":27.209341},{"c":27.01,"h":28.01,"l":26.98,"n":13471,"o":28.01,"t":"2026-10-09T04:00:00Z","v":1612848,"vw":27.105204},{"c":27.3,"h":27.49,"l":26.885,"n":13477,"o":26.9,"t":"2026-10-12T04:00:00Z","v":1190660,"vw":27.321568},{"c":27.06,"h":27.59,"l":26.97,"n":13636,"o":27.53,"t":"2026-10-13T04:00:00Z","v":1553459,"vw":27.103643},{"c":26.57,"h":27.53,"l":26.35,"n":15351,"o":26.87,"t":"2026-10-14T04:00:00Z","v":1674030,"vw":26.620759},{"c":26.56,"h":27.02,"l":26.49,"n":15518,"o":26.84,"t":"2026-10-15T04:00:00Z","v":1223187,"vw":26.598899},{"c":26.52,"h":26.95,"l":26.39,"n":13867,"o":26.7,"t":"2026-10-16T04:00:00Z","v":1274729,"vw":26.57468},{"c":26.35,"h":26.57,"l":26.09,"n":12106,"o":26.57,"t":"2026-10-19T04:00:00Z","v":1013067,"vw":26.312717},{"c":27.16,"h":27.215,"l":26.43,"n":12806,"o":26.49,"t":"2026-10-20T04:00:00Z","v":1244992,"vw":27.005537},{"c":26.91,"h":27.35,"l":26.91,"n":18052,"o":27.14,"t":"2026-10-21T04:00:00Z","v":1820080,"vw":27.01965},{"c":28.86,"h":29,"l":25.72,"n":21058,"o":26.67,"t":"2026-10-22T04:00:00Z","v":2005171,"vw":28.62548}],"volatilityBars":[{"c":28.87,"h":28.91,"l":28.75,"n":117,"o":28.91,"t":"2026-09-22T13:30:00Z","v":14471,"vw":28.876486},{"c":28.885,"h":28.885,"l":28.7,"n":369,"o":28.8,"t":"2026-09-22T13:45:00Z","v":13864,"vw":28.800968},{"c":28.87,"h":28.94,"l":28.83,"n":463,"o":28.84,"t":"2026-09-22T14:00:00Z","v":20728,"vw":28.874056},{"c":28.685,"h":28.85,"l":28.685,"n":801,"o":28.83,"t":"2026-09-22T14:15:00Z","v":36043,"vw":28.816318},{"c":28.582,"h":28.66,"l":28.582,"n":238,"o":28.66,"t":"2026-09-22T14:30:00Z","v":9262,"vw":28.627431},{"c":28.475,"h":28.57,"l":28.46,"n":216,"o":28.57,"t":"2026-09-22T14:45:00Z","v":8479,"vw":28.494002},{"c":28.575,"h":28.59,"l":28.48,"n":450,"o":28.49,"t":"2026-09-22T15:00:00Z","v":20075,"vw":28.546572},{"c":28.55,"h":28.59,"l":28.52,"n":288,"o":28.57,"t":"2026-09-22T15:15:00Z","v":9518,"vw":28.555131},{"c":28.55,"h":28.56,"l":28.51,"n":228,"o":28.54,"t":"2026-09-22T15:30:00Z","v":8641,"vw":28.539446},{"c":28.575,"h":28.575,"l":28.54,"n":180,"o":28.54,"t":"2026-09-22T15:45:00Z","v":6546,"vw":28.555479},{"c":28.54,"h":28.59,"l":28.53,"n":409,"o":28.58,"t":"2026-09-22T16:00:00Z","v":15867,"vw":28.564118},{"c":28.56,"h":28.56,"l":28.53,"n":319,"o":28.53,"t":"2026-09-22T16:15:00Z","v":16447,"vw":28.547788},{"c":28.6,"h":28.63,"l":28.55,"n":551,"o":28.56,"t":"2026-09-22T16:30:00Z","v":27731,"vw":28.597916},{"c":28.63,"h":28.64,"l":28.57,"n":482,"o":28.6,"t":"2026-09-22T16:45:00Z","v":24206,"vw":28.602388},{"c":28.6,"h":28.67,"l":28.6,"n":441,"o":28.64,"t":"2026-09-22T17:00:00Z","v":22032,"vw":28.636847},{"c":28.56,"h":28.6198,"l":28.56,"n":366,"o":28.605,"t":"2026-09-22T17:15:00Z","v":33085,"vw":28.579706},{"c":28.62,"h":28.63,"l":28.6,"n":301,"o":28.6,"t":"2026-09-22T17:30:00Z","v":13479,"vw":28.616741},{"c":28.66,"h":28.68,"l":28.61,"n":534,"o":28.62,"t":"2026-09-22T17:45:00Z","v":21850,"vw":28.641647},{"c":28.68,"h":28.6896,"l":28.65,"n":297,"o":28.6596,"t":"2026-09-22T18:00:00Z","v":10411,"vw":28.665792},{"c":28.655,"h":28.695,"l":28.655,"n":345,"o":28.685,"t":"2026-09-22T18:15:00Z","v":12843,"vw":28.679995},{"c":28.66,"h":28.67,"l":28.64,"n":429,"o":28.65,"t":"2026-09-22T18:30:00Z","v":26376,"vw":28.65615},{"c":28.63,"h":28.67,"l":28.62,"n":468,"o":28.66,"t":"2026-09-22T18:45:00Z","v":23850,"vw":28.63785},{"c":28.615,"h":28.65,"l":28.61,"n":430,"o":28.635,"t":"2026-09-22T19:00:00Z","v":18420,"vw":28.6249},{"c":28.645,"h":28.645,"l":28.61,"n":549,"o":28.615,"t":"2026-09-22T19:15:00Z","v":29487,"vw":28.626047},{"c":28.74,"h":28.75,"l":28.63,"n":1029,"o":28.64,"t":"2026-09-22T19:30:00Z","v":65301,"vw":28.69285},{"c":28.8,"h":28.81,"l":28.67,"n":2997,"o":28.735,"t":"2026-09-22T19:45:00Z","v":262462,"vw":28.739035},{"c":28.8,"h":28.8,"l":28.79,"n":37,"o":28.79,"t":"2026-09-22T20:00:00Z","v":522173,"vw":28.799972},{"c":28.46,"h":28.82,"l":28.4,"n":142,"o":28.66,"t":"2026-09-23T13:30:00Z","v":12995,"vw":28.584939},{"c":28.41,"h":28.49,"l":28.32,"n":138,"o":28.425,"t":"2026-09-23T13:45:00Z","v":6391,"vw":28.403569},{"c":28.53,"h":28.54,"l":28.385,"n":189,"o":28.385,"t":"2026-09-23T14:00:00Z","v":11581,"vw":28.50379},{"c":28.53,"h":28.595,"l":28.495,"n":270,"o":28.55,"t":"2026-09-23T14:15:00Z","v":10828,"vw":28.550511},{"c":28.43,"h":28.525,"l":28.415,"n":217,"o":28.525,"t":"2026-09-23T14:30:00Z","v":7990,"vw":28.462407},{"c":28.385,"h":28.42,"l":28.35,"n":327,"o":28.42,"t":"2026-09-23T14:45:00Z","v":15025,"vw":28.377513},{"c":28.395,"h":28.41,"l":28.38,"n":248,"o":28.385,"t":"2026-09-23T15:00:00Z","v":8478,"vw":28.396236},{"c":28.37,"h":28.415,"l":28.35,"n":344,"o":28.385,"t":"2026-09-23T15:15:00Z","v":16632,"vw":28.390228},{"c":28.47,"h":28.495,"l":28.37,"n":447,"o":28.37,"t":"2026-09-23T15:30:00Z","v":22487,"vw":28.447686},{"c":28.485,"h":28.5,"l":28.45,"n":227,"o":28.48,"t":"2026-09-23T15:45:00Z","v":7502,"vw":28.477683},{"c":28.52,"h":28.52,"l":28.46,"n":223,"o":28.47,"t":"2026-09-23T16:00:00Z","v":8212,"vw":28.487032},{"c":28.41,"h":28.51,"l":28.38,"n":586,"o":28.51,"t":"2026-09-23T16:15:00Z","v":47985,"vw":28.422615},{"c":28.425,"h":28.445,"l":28.42,"n":338,"o":28.42,"t":"2026-09-23T16:30:00Z","v":13584,"vw":28.427901},{"c":28.38,"h":28.44,"l":28.375,"n":372,"o":28.42,"t":"2026-09-23T16:45:00Z","v":12824,"vw":28.405109},{"c":28.38,"h":28.43,"l":28.345,"n":419,"o":28.385,"t":"2026-09-23T17:00:00Z","v":18225,"vw":28.38654},{"c":28.26,"h":28.37,"l":28.24,"n":443,"o":28.37,"t":"2026-09-23T17:15:00Z","v":22945,"vw":28.309595},{"c":28.32,"h":28.34,"l":28.26,"n":371,"o":28.26,"t":"2026-09-23T17:30:00Z","v":16972,"vw":28.294548},{"c":28.345,"h":28.35,"l":28.28,"n":340,"o":28.325,"t":"2026-09-23T17:45:00Z","v":16056,"vw":28.308964},{"c":28.38,"h":28.38,"l":28.33,"n":403,"o":28.345,"t":"2026-09-23T18:00:00Z","v":22352,"vw":28.350967},{"c":28.34,"h":28.38,"l":28.33,"n":421,"o":28.375,"t":"2026-09-23T18:15:00Z","v":20620,"vw":28.362776},{"c":28.32,"h":28.3401,"l":28.295,"n":320,"o":28.34,"t":"2026-09-23T18:30:00Z","v":15769,"vw":28.325494},{"c":28.28,"h":28.34,"l":28.28,"n":494,"o":28.32,"t":"2026-09-23T18:45:00Z","v":22991,"vw":28.307222},{"c":28.26,"h":28.28,"l":28.25,"n":459,"o":28.27,"t":"2026-09-23T19:00:00Z","v":19883,"vw":28.261635},{"c":28.25,"h":28.26,"l":28.21,"n":610,"o":28.26,"t":"2026-09-23T19:15:00Z","v":27839,"vw":28.224503},{"c":28.275,"h":28.28,"l":28.24,"n":1053,"o":28.24,"t":"2026-09-23T19:30:00Z","v":60196,"vw":28.26333},{"c":28.16,"h":28.275,"l":28.105,"n":2218,"o":28.275,"t":"2026-09-23T19:45:00Z","v":144994,"vw":28.165067},{"c":28.16,"h":28.16,"l":28.16,"n":27,"o":28.16,"t":"2026-09-23T20:00:00Z","v":245196,"vw":28.16},{"c":28.245,"h":28.3,"l":28.11,"n":211,"o":28.29,"t":"2026-09-24T13:30:00Z","v":11639,"vw":28.247534},{"c":28.25,"h":28.38,"l":28.24,"n":343,"o":28.255,"t":"2026-09-24T13:45:00Z","v":12725,"vw":28.308548},{"c":28.32,"h":28.355,"l":28.22,"n":411,"o":28.23,"t":"2026-09-24T14:00:00Z","v":34700,"vw":28.308507},{"c":28.21,"h":28.33,"l":28.21,"n":329,"o":28.3,"t":"2026-09-24T14:15:00Z","v":16318,"vw":28.264319},{"c":28.26,"h":28.26,"l":28.19,"n":220,"o":28.24,"t":"2026-09-24T14:30:00Z","v":9310,"vw":28.223035},{"c":28.21,"h":28.24,"l":28.2,"n":231,"o":28.24,"t":"2026-09-24T14:45:00Z","v":10395,"vw":28.213911},{"c":28.22,"h":28.25,"l":28.2,"n":248,"o":28.2,"t":"2026-09-24T15:00:00Z","v":9671,"vw":28.229059},{"c":28.25,"h":28.3,"l":28.23,"n":359,"o":28.23,"t":"2026-09-24T15:15:00Z","v":17253,"vw":28.266253},{"c":28.27,"h":28.28,"l":28.24,"n":292,"o":28.26,"t":"2026-09-24T15:30:00Z","v":20915,"vw":28.262603},{"c":28.26,"h":28.28,"l":28.21,"n":424,"o":28.27,"t":"2026-09-24T15:45:00Z","v":33657,"vw":28.235514},{"c":28.29,"h":28.31,"l":28.225,"n":389,"o":28.25,"t":"2026-09-24T16:00:00Z","v":18577,"vw":28.260914},{"c":28.36,"h":28.45,"l":28.3,"n":706,"o":28.3,"t":"2026-09-24T16:15:00Z","v":35404,"vw":28.383032},{"c":28.43,"h":28.45,"l":28.36,"n":313,"o":28.37,"t":"2026-09-24T16:30:00Z","v":15463,"vw":28.400011},{"c":28.365,"h":28.41,"l":28.34,"n":234,"o":28.41,"t":"2026-09-24T16:45:00Z","v":9067,"vw":28.378772},{"c":28.37,"h":28.385,"l":28.33,"n":404,"o":28.36,"t":"2026-09-24T17:00:00Z","v":18154,"vw":28.357825},{"c":28.4,"h":28.41,"l":28.28,"n":357,"o":28.36,"t":"2026-09-24T17:15:00Z","v":23336,"vw":28.361433},{"c":28.42,"h":28.43,"l":28.405,"n":204,"o":28.405,"t":"2026-09-24T17:30:00Z","v":6961,"vw":28.414943},{"c":28.43,"h":28.435,"l":28.4,"n":275,"o":28.415,"t":"2026-09-24T17:45:00Z","v":8742,"vw":28.417829},{"c":28.43,"h":28.43,"l":28.38,"n":390,"o":28.43,"t":"2026-09-24T18:00:00Z","v":17807,"vw":28.409476},{"c":28.42,"h":28.43,"l":28.41,"n":195,"o":28.425,"t":"2026-09-24T18:15:00Z","v":7756,"vw":28.421845},{"c":28.46,"h":28.5,"l":28.42,"n":409,"o":28.42,"t":"2026-09-24T18:30:00Z","v":16830,"vw":28.460796},{"c":28.43,"h":28.475,"l":28.43,"n":260,"o":28.45,"t":"2026-09-24T18:45:00Z","v":9354,"vw":28.457553},{"c":28.49,"h":28.52,"l":28.44,"n":486,"o":28.44,"t":"2026-09-24T19:00:00Z","v":24960,"vw":28.488595},{"c":28.51,"h":28.515,"l":28.47,"n":443,"o":28.49,"t":"2026-09-24T19:15:00Z","v":21913,"vw":28.4947},{"c":28.535,"h":28.535,"l":28.47,"n":980,"o":28.51,"t":"2026-09-24T19:30:00Z","v":64747,"vw":28.509816},{"c":28.45,"h":28.59,"l":28.43,"n":2620,"o":28.53,"t":"2026-09-24T19:45:00Z","v":201124,"vw":28.500521},{"c":28.44,"h":28.44,"l":28.44,"n":31,"o":28.44,"t":"2026-09-24T20:00:00Z","v":414978,"vw":28.44},{"c":28.34,"h":28.785,"l":28.29,"n":446,"o":28.58,"t":"2026-09-25T13:30:00Z","v":31961,"vw":28.4842},{"c":28.31,"h":28.335,"l":28.245,"n":398,"o":28.275,"t":"2026-09-25T13:45:00Z","v":12336,"vw":28.286966},{"c":28.42,"h":28.42,"l":28.26,"n":393,"o":28.29,"t":"2026-09-25T14:00:00Z","v":15373,"vw":28.335792},{"c":28.31,"h":28.445,"l":28.3,"n":360,"o":28.43,"t":"2026-09-25T14:15:00Z","v":30619,"vw":28.409737},{"c":28.26,"h":28.33,"l":28.25,"n":354,"o":28.31,"t":"2026-09-25T14:30:00Z","v":14949,"vw":28.305786},{"c":28.24,"h":28.295,"l":28.22,"n":340,"o":28.29,"t":"2026-09-25T14:45:00Z","v":14885,"vw":28.25228},{"c":28.25,"h":28.33,"l":28.25,"n":368,"o":28.25,"t":"2026-09-25T15:00:00Z","v":15020,"vw":28.290006},{"c":28.26,"h":28.31,"l":28.23,"n":380,"o":28.26,"t":"2026-09-25T15:15:00Z","v":13611,"vw":28.265488},{"c":28.3,"h":28.32,"l":28.28,"n":405,"o":28.28,"t":"2026-09-25T15:30:00Z","v":16969,"vw":28.297151},{"c":28.32,"h":28.32,"l":28.27,"n":394,"o":28.305,"t":"2026-09-25T15:45:00Z","v":15405,"vw":28.282939},{"c":28.37,"h":28.41,"l":28.33,"n":452,"o":28.33,"t":"2026-09-25T16:00:00Z","v":20490,"vw":28.377565},{"c":28.33,"h":28.375,"l":28.2909,"n":307,"o":28.355,"t":"2026-09-25T16:15:00Z","v":14532,"vw":28.328336},{"c":28.35,"h":28.36,"l":28.33,"n":260,"o":28.34,"t":"2026-09-25T16:30:00Z","v":11941,"vw":28.346223},{"c":28.34,"h":28.365,"l":28.33,"n":246,"o":28.35,"t":"2026-09-25T16:45:00Z","v":12298,"vw":28.347282},{"c":28.39,"h":28.39,"l":28.33,"n":257,"o":28.34,"t":"2026-09-25T17:00:00Z","v":10111,"vw":28.369872},{"c":28.4,"h":28.405,"l":28.36,"n":325,"o":28.38,"t":"2026-09-25T17:15:00Z","v":15912,"vw":28.382192},{"c":28.37,"h":28.4,"l":28.365,"n":321,"o":28.395,"t":"2026-09-25T17:30:00Z","v":15921,"vw":28.377907},{"c":28.4,"h":28.4,"l":28.365,"n":255,"o":28.365,"t":"2026-09-25T17:45:00Z","v":10865,"vw":28.377393},{"c":28.43,"h":28.43,"l":28.39,"n":369,"o":28.405,"t":"2026-09-25T18:00:00Z","v":14678,"vw":28.413137},{"c":28.435,"h":28.455,"l":28.425,"n":399,"o":28.44,"t":"2026-09-25T18:15:00Z","v":16708,"vw":28.437337},{"c":28.465,"h":28.475,"l":28.43,"n":357,"o":28.43,"t":"2026-09-25T18:30:00Z","v":12602,"vw":28.458072},{"c":28.475,"h":28.475,"l":28.45,"n":632,"o":28.46,"t":"2026-09-25T18:45:00Z","v":26400,"vw":28.460083},{"c":28.46,"h":28.47,"l":28.43,"n":645,"o":28.47,"t":"2026-09-25T19:00:00Z","v":28977,"vw":28.45481},{"c":28.49,"h":28.52,"l":28.455,"n":495,"o":28.465,"t":"2026-09-25T19:15:00Z","v":25581,"vw":28.485447},{"c":28.525,"h":28.53,"l":28.465,"n":1037,"o":28.49,"t":"2026-09-25T19:30:00Z","v":52641,"vw":28.503329},{"c":28.47,"h":28.545,"l":28.46,"n":3857,"o":28.53,"t":"2026-09-25T19:45:00Z","v":306069,"vw":28.504747},{"c":28.46,"h":28.47,"l":28.46,"n":46,"o":28.47,"t":"2026-09-25T20:00:00Z","v":891322,"vw":28.460049},{"c":28.5,"h":28.53,"l":28.28,"n":328,"o":28.51,"t":"2026-09-28T13:30:00Z","v":17293,"vw":28.474944},{"c":28.365,"h":28.58,"l":28.365,"n":306,"o":28.485,"t":"2026-09-28T13:45:00Z","v":13588,"vw":28.488788},{"c":28.41,"h":28.44,"l":28.32,"n":470,"o":28.375,"t":"2026-09-28T14:00:00Z","v":40219,"vw":28.363656},{"c":28.38,"h":28.42,"l":28.285,"n":443,"o":28.42,"t":"2026-09-28T14:15:00Z","v":22326,"vw":28.350746},{"c":28.33,"h":28.38,"l":28.325,"n":265,"o":28.375,"t":"2026-09-28T14:30:00Z","v":9614,"vw":28.345232},{"c":28.285,"h":28.34,"l":28.285,"n":318,"o":28.32,"t":"2026-09-28T14:45:00Z","v":13914,"vw":28.315262},{"c":28.21,"h":28.28,"l":28.21,"n":312,"o":28.28,"t":"2026-09-28T15:00:00Z","v":12183,"vw":28.230807},{"c":28.21,"h":28.2458,"l":28.19,"n":433,"o":28.21,"t":"2026-09-28T15:15:00Z","v":15408,"vw":28.215611},{"c":28.24,"h":28.285,"l":28.215,"n":301,"o":28.22,"t":"2026-09-28T15:30:00Z","v":10596,"vw":28.235053},{"c":28.175,"h":28.24,"l":28.175,"n":360,"o":28.23,"t":"2026-09-28T15:45:00Z","v":12619,"vw":28.196552},{"c":28.18,"h":28.24,"l":28.175,"n":432,"o":28.175,"t":"2026-09-28T16:00:00Z","v":19800,"vw":28.217923},{"c":28.3,"h":28.32,"l":28.165,"n":663,"o":28.165,"t":"2026-09-28T16:15:00Z","v":28457,"vw":28.263744},{"c":28.23,"h":28.28,"l":28.23,"n":284,"o":28.28,"t":"2026-09-28T16:30:00Z","v":9178,"vw":28.258793},{"c":28.25,"h":28.295,"l":28.23,"n":348,"o":28.24,"t":"2026-09-28T16:45:00Z","v":14264,"vw":28.25634},{"c":28.31,"h":28.36,"l":28.23,"n":465,"o":28.25,"t":"2026-09-28T17:00:00Z","v":30292,"vw":28.295389},{"c":28.32,"h":28.325,"l":28.29,"n":213,"o":28.3,"t":"2026-09-28T17:15:00Z","v":7467,"vw":28.305901},{"c":28.33,"h":28.33,"l":28.255,"n":416,"o":28.3,"t":"2026-09-28T17:30:00Z","v":14582,"vw":28.28336},{"c":28.36,"h":28.37,"l":28.335,"n":330,"o":28.34,"t":"2026-09-28T17:45:00Z","v":9785,"vw":28.355247},{"c":28.3509,"h":28.375,"l":28.34,"n":349,"o":28.355,"t":"2026-09-28T18:00:00Z","v":14299,"vw":28.362852},{"c":28.37,"h":28.375,"l":28.34,"n":409,"o":28.35,"t":"2026-09-28T18:15:00Z","v":19329,"vw":28.362597},{"c":28.4,"h":28.4,"l":28.36,"n":404,"o":28.37,"t":"2026-09-28T18:30:00Z","v":17839,"vw":28.378651},{"c":28.36,"h":28.4,"l":28.33,"n":517,"o":28.4,"t":"2026-09-28T18:45:00Z","v":26489,"vw":28.352057},{"c":28.315,"h":28.36,"l":28.29,"n":487,"o":28.36,"t":"2026-09-28T19:00:00Z","v":18531,"vw":28.326368},{"c":28.4,"h":28.4,"l":28.31,"n":524,"o":28.315,"t":"2026-09-28T19:15:00Z","v":24437,"vw":28.377913},{"c":28.4,"h":28.418,"l":28.38,"n":778,"o":28.4,"t":"2026-09-28T19:30:00Z","v":35522,"vw":28.396733},{"c":28.35,"h":28.435,"l":28.35,"n":1978,"o":28.409,"t":"2026-09-28T19:45:00Z","v":115514,"vw":28.38876},{"c":28.35,"h":28.35,"l":28.35,"n":31,"o":28.35,"t":"2026-09-28T20:00:00Z","v":305008,"vw":28.35},{"c":28.15,"h":28.21,"l":27.34,"n":234,"o":28.1,"t":"2026-09-29T13:30:00Z","v":27403,"vw":28.093289},{"c":28.12,"h":28.18,"l":28.12,"n":132,"o":28.15,"t":"2026-09-29T13:45:00Z","v":8184,"vw":28.144651},{"c":28.11,"h":28.14,"l":28.05,"n":362,"o":28.14,"t":"2026-09-29T14:00:00Z","v":24034,"vw":28.087798},{"c":28.045,"h":28.11,"l":28.045,"n":261,"o":28.1,"t":"2026-09-29T14:15:00Z","v":11235,"vw":28.079976},{"c":28.06,"h":28.12,"l":28,"n":291,"o":28.05,"t":"2026-09-29T14:30:00Z","v":18513,"vw":28.078615},{"c":28.055,"h":28.085,"l":28.04,"n":248,"o":28.075,"t":"2026-09-29T14:45:00Z","v":11379,"vw":28.063569},{"c":28,"h":28.05,"l":28,"n":275,"o":28.04,"t":"2026-09-29T15:00:00Z","v":12877,"vw":28.019885},{"c":27.98,"h":28.01,"l":27.97,"n":134,"o":28,"t":"2026-09-29T15:15:00Z","v":5755,"vw":27.991967},{"c":27.935,"h":27.998,"l":27.92,"n":289,"o":27.98,"t":"2026-09-29T15:30:00Z","v":13036,"vw":27.964968},{"c":27.96,"h":27.99,"l":27.93,"n":673,"o":27.935,"t":"2026-09-29T15:45:00Z","v":53247,"vw":27.966763},{"c":27.99,"h":28.01,"l":27.94,"n":836,"o":27.98,"t":"2026-09-29T16:00:00Z","v":55771,"vw":27.963926},{"c":27.91,"h":27.99,"l":27.89,"n":383,"o":27.99,"t":"2026-09-29T16:15:00Z","v":17220,"vw":27.932998},{"c":27.93,"h":27.94,"l":27.92,"n":214,"o":27.93,"t":"2026-09-29T16:30:00Z","v":7736,"vw":27.927333},{"c":27.94,"h":27.94,"l":27.92,"n":313,"o":27.94,"t":"2026-09-29T16:45:00Z","v":15516,"vw":27.931332},{"c":28,"h":28,"l":27.94,"n":351,"o":27.94,"t":"2026-09-29T17:00:00Z","v":13168,"vw":27.973201},{"c":27.98,"h":28,"l":27.97,"n":256,"o":27.99,"t":"2026-09-29T17:15:00Z","v":9470,"vw":27.983398},{"c":27.96,"h":28,"l":27.96,"n":418,"o":27.99,"t":"2026-09-29T17:30:00Z","v":19451,"vw":27.977957},{"c":27.93,"h":27.98,"l":27.93,"n":295,"o":27.97,"t":"2026-09-29T17:45:00Z","v":12850,"vw":27.949297},{"c":27.88,"h":27.94,"l":27.87,"n":850,"o":27.93,"t":"2026-09-29T18:00:00Z","v":58963,"vw":27.914166},{"c":27.95,"h":27.96,"l":27.88,"n":396,"o":27.88,"t":"2026-09-29T18:15:00Z","v":19207,"vw":27.931538},{"c":27.94,"h":27.95,"l":27.905,"n":456,"o":27.94,"t":"2026-09-29T18:30:00Z","v":20508,"vw":27.931972},{"c":27.895,"h":27.9477,"l":27.895,"n":479,"o":27.94,"t":"2026-09-29T18:45:00Z","v":21194,"vw":27.924272},{"c":27.85,"h":27.895,"l":27.85,"n":686,"o":27.89,"t":"2026-09-29T19:00:00Z","v":31981,"vw":27.870781},{"c":27.92,"h":27.92,"l":27.83,"n":557,"o":27.85,"t":"2026-09-29T19:15:00Z","v":29311,"vw":27.878495},{"c":27.97,"h":27.97,"l":27.915,"n":886,"o":27.92,"t":"2026-09-29T19:30:00Z","v":47401,"vw":27.942329},{"c":27.93,"h":27.995,"l":27.9,"n":2148,"o":27.96,"t":"2026-09-29T19:45:00Z","v":136651,"vw":27.939486},{"c":27.92,"h":27.92,"l":27.92,"n":35,"o":27.92,"t":"2026-09-29T20:00:00Z","v":235961,"vw":27.92},{"c":27.87,"h":28.12,"l":27.795,"n":191,"o":28.03,"t":"2026-09-30T13:30:00Z","v":16068,"vw":27.932905},{"c":27.92,"h":27.97,"l":27.82,"n":223,"o":27.87,"t":"2026-09-30T13:45:00Z","v":13691,"vw":27.896128},{"c":27.92,"h":27.99,"l":27.845,"n":485,"o":27.88,"t":"2026-09-30T14:00:00Z","v":32955,"vw":27.928953},{"c":27.93,"h":28.01,"l":27.92,"n":416,"o":27.92,"t":"2026-09-30T14:15:00Z","v":19227,"vw":27.951594},{"c":27.98,"h":28.04,"l":27.915,"n":332,"o":27.92,"t":"2026-09-30T14:30:00Z","v":22951,"vw":27.979897},{"c":28.075,"h":28.12,"l":27.985,"n":364,"o":27.985,"t":"2026-09-30T14:45:00Z","v":17221,"vw":28.066071},{"c":28.05,"h":28.09,"l":28.015,"n":553,"o":28.06,"t":"2026-09-30T15:00:00Z","v":38974,"vw":28.048175},{"c":28.05,"h":28.08,"l":28.03,"n":378,"o":28.07,"t":"2026-09-30T15:15:00Z","v":14914,"vw":28.048779},{"c":27.975,"h":28.07,"l":27.975,"n":516,"o":28.055,"t":"2026-09-30T15:30:00Z","v":19339,"vw":28.039523},{"c":27.98,"h":27.99,"l":27.95,"n":293,"o":27.98,"t":"2026-09-30T15:45:00Z","v":14616,"vw":27.965041},{"c":28.04,"h":28.06,"l":27.98,"n":342,"o":27.98,"t":"2026-09-30T16:00:00Z","v":12316,"vw":28.035005},{"c":28.02,"h":28.04,"l":28.01,"n":464,"o":28.035,"t":"2026-09-30T16:15:00Z","v":27924,"vw":28.026208},{"c":28.015,"h":28.04,"l":28,"n":421,"o":28.02,"t":"2026-09-30T16:30:00Z","v":21458,"vw":28.023599},{"c":28.01,"h":28.03,"l":27.995,"n":394,"o":28.015,"t":"2026-09-30T16:45:00Z","v":16731,"vw":28.011996},{"c":27.92,"h":28.02,"l":27.92,"n":366,"o":28.01,"t":"2026-09-30T17:00:00Z","v":18058,"vw":27.970957},{"c":27.92,"h":27.93,"l":27.89,"n":340,"o":27.93,"t":"2026-09-30T17:15:00Z","v":17825,"vw":27.903564},{"c":27.825,"h":27.91,"l":27.795,"n":241,"o":27.91,"t":"2026-09-30T17:30:00Z","v":15734,"vw":27.852512},{"c":27.8,"h":27.82,"l":27.79,"n":399,"o":27.81,"t":"2026-09-30T17:45:00Z","v":19438,"vw":27.803747},{"c":27.81,"h":27.88,"l":27.795,"n":571,"o":27.795,"t":"2026-09-30T18:00:00Z","v":25910,"vw":27.840261},{"c":27.83,"h":27.84,"l":27.8,"n":579,"o":27.815,"t":"2026-09-30T18:15:00Z","v":33645,"vw":27.816747},{"c":27.83,"h":27.85,"l":27.81,"n":582,"o":27.83,"t":"2026-09-30T18:30:00Z","v":42516,"vw":27.832508},{"c":27.855,"h":27.855,"l":27.825,"n":512,"o":27.83,"t":"2026-09-30T18:45:00Z","v":20731,"vw":27.836291},{"c":27.805,"h":27.89,"l":27.795,"n":755,"o":27.855,"t":"2026-09-30T19:00:00Z","v":39384,"vw":27.84432},{"c":27.83,"h":27.84,"l":27.805,"n":608,"o":27.82,"t":"2026-09-30T19:15:00Z","v":39196,"vw":27.829487},{"c":27.81,"h":27.87,"l":27.79,"n":936,"o":27.83,"t":"2026-09-30T19:30:00Z","v":69826,"vw":27.824017},{"c":27.83,"h":27.845,"l":27.715,"n":3181,"o":27.805,"t":"2026-09-30T19:45:00Z","v":286255,"vw":27.794748},{"c":27.83,"h":27.83,"l":27.8,"n":35,"o":27.8,"t":"2026-09-30T20:00:00Z","v":923875,"vw":27.829934},{"c":27.63,"h":27.63,"l":27.59,"n":4,"o":27.59,"t":"2026-09-30T20:15:00Z","v":395,"vw":27.617278},{"c":27.82,"h":27.82,"l":27.82,"n":2,"o":27.82,"t":"2026-09-30T22:30:00Z","v":200,"vw":27.82},{"c":27.83,"h":27.83,"l":27.83,"n":7,"o":27.83,"t":"2026-09-30T22:45:00Z","v":300,"vw":27.83},{"c":27.2,"h":27.9,"l":27.2,"n":42,"o":27.9,"t":"2026-10-01T10:00:00Z","v":1134,"vw":27.665426},{"c":27.76,"h":27.9,"l":27.76,"n":8,"o":27.9,"t":"2026-10-01T10:15:00Z","v":1146,"vw":27.82135},{"c":27.85,"h":27.96,"l":27.75,"n":59,"o":27.96,"t":"2026-10-01T11:15:00Z","v":2062,"vw":27.9038},{"c":27.89,"h":28.01,"l":27.8,"n":25,"o":27.8,"t":"2026-10-01T11:45:00Z","v":1924,"vw":27.899344},{"c":27.53,"h":27.71,"l":27.5,"n":290,"o":27.57,"t":"2026-10-01T13:30:00Z","v":14812,"vw":27.593962},{"c":27.5,"h":27.53,"l":27.47,"n":245,"o":27.49,"t":"2026-10-01T13:45:00Z","v":6744,"vw":27.508673},{"c":27.65,"h":27.705,"l":27.5,"n":198,"o":27.5,"t":"2026-10-01T14:00:00Z","v":12503,"vw":27.644207},{"c":27.515,"h":27.7,"l":27.5,"n":371,"o":27.69,"t":"2026-10-01T14:15:00Z","v":19277,"vw":27.603313},{"c":27.555,"h":27.565,"l":27.49,"n":521,"o":27.515,"t":"2026-10-01T14:30:00Z","v":69330,"vw":27.526455},{"c":27.55,"h":27.62,"l":27.51,"n":419,"o":27.57,"t":"2026-10-01T14:45:00Z","v":20341,"vw":27.570576},{"c":27.69,"h":27.7,"l":27.55,"n":945,"o":27.555,"t":"2026-10-01T15:00:00Z","v":60554,"vw":27.629748},{"c":27.7,"h":27.74,"l":27.68,"n":533,"o":27.69,"t":"2026-10-01T15:15:00Z","v":24535,"vw":27.712973},{"c":27.71,"h":27.755,"l":27.6,"n":598,"o":27.68,"t":"2026-10-01T15:30:00Z","v":37078,"vw":27.730267},{"c":27.76,"h":27.79,"l":27.69,"n":896,"o":27.72,"t":"2026-10-01T15:45:00Z","v":52355,"vw":27.745679},{"c":27.79,"h":27.815,"l":27.74,"n":642,"o":27.76,"t":"2026-10-01T16:00:00Z","v":24773,"vw":27.774097},{"c":27.83,"h":27.85,"l":27.77,"n":526,"o":27.785,"t":"2026-10-01T16:15:00Z","v":17710,"vw":27.816682},{"c":27.88,"h":27.895,"l":27.81,"n":451,"o":27.84,"t":"2026-10-01T16:30:00Z","v":13880,"vw":27.853537},{"c":27.83,"h":27.92,"l":27.82,"n":669,"o":27.88,"t":"2026-10-01T16:45:00Z","v":28705,"vw":27.859584},{"c":27.905,"h":27.91,"l":27.82,"n":497,"o":27.83,"t":"2026-10-01T17:00:00Z","v":18425,"vw":27.881088},{"c":27.91,"h":27.94,"l":27.89,"n":765,"o":27.92,"t":"2026-10-01T17:15:00Z","v":35284,"vw":27.923906},{"c":27.97,"h":27.97,"l":27.91,"n":714,"o":27.92,"t":"2026-10-01T17:30:00Z","v":24861,"vw":27.941422},{"c":27.855,"h":27.98,"l":27.83,"n":710,"o":27.965,"t":"2026-10-01T17:45:00Z","v":65523,"vw":27.934747},{"c":27.82,"h":27.86,"l":27.8,"n":500,"o":27.85,"t":"2026-10-01T18:00:00Z","v":19281,"vw":27.823006},{"c":27.88,"h":27.88,"l":27.78,"n":862,"o":27.82,"t":"2026-10-01T18:15:00Z","v":41802,"vw":27.822978},{"c":27.84,"h":27.91,"l":27.83,"n":684,"o":27.875,"t":"2026-10-01T18:30:00Z","v":81764,"vw":27.867561},{"c":27.8,"h":27.85,"l":27.75,"n":712,"o":27.84,"t":"2026-10-01T18:45:00Z","v":73308,"vw":27.806401},{"c":27.81,"h":27.81,"l":27.725,"n":604,"o":27.81,"t":"2026-10-01T19:00:00Z","v":38146,"vw":27.766503},{"c":27.845,"h":27.86,"l":27.8,"n":707,"o":27.81,"t":"2026-10-01T19:15:00Z","v":41601,"vw":27.828209},{"c":27.93,"h":27.93,"l":27.835,"n":1160,"o":27.845,"t":"2026-10-01T19:30:00Z","v":90345,"vw":27.86816},{"c":27.965,"h":28.09,"l":27.89,"n":3775,"o":27.92,"t":"2026-10-01T19:45:00Z","v":346892,"vw":27.976656},{"c":28.09,"h":28.09,"l":27.95,"n":52,"o":27.95,"t":"2026-10-01T20:00:00Z","v":314806,"vw":27.950356},{"c":28.1,"h":28.1,"l":28.1,"n":11,"o":28.1,"t":"2026-10-02T13:15:00Z","v":1008,"vw":28.1},{"c":28.47,"h":28.58,"l":28.17,"n":409,"o":28.52,"t":"2026-10-02T13:30:00Z","v":42248,"vw":28.397502},{"c":28.35,"h":28.5,"l":28.35,"n":366,"o":28.47,"t":"2026-10-02T13:45:00Z","v":48246,"vw":28.414965},{"c":28.27,"h":28.4,"l":28.22,"n":384,"o":28.32,"t":"2026-10-02T14:00:00Z","v":21608,"vw":28.306565},{"c":28.395,"h":28.395,"l":28.27,"n":351,"o":28.27,"t":"2026-10-02T14:15:00Z","v":19708,"vw":28.354178},{"c":28.36,"h":28.405,"l":28.34,"n":272,"o":28.405,"t":"2026-10-02T14:30:00Z","v":18178,"vw":28.368755},{"c":28.34,"h":28.39,"l":28.33,"n":438,"o":28.35,"t":"2026-10-02T14:45:00Z","v":31484,"vw":28.354209},{"c":28.275,"h":28.35,"l":28.1,"n":786,"o":28.35,"t":"2026-10-02T15:00:00Z","v":67100,"vw":28.216642},{"c":28.17,"h":28.29,"l":28.15,"n":642,"o":28.285,"t":"2026-10-02T15:15:00Z","v":96179,"vw":28.24373},{"c":28.19,"h":28.21,"l":28.15,"n":479,"o":28.17,"t":"2026-10-02T15:30:00Z","v":58201,"vw":28.189454},{"c":28.205,"h":28.24,"l":28.16,"n":406,"o":28.2,"t":"2026-10-02T15:45:00Z","v":40334,"vw":28.215572},{"c":28.23,"h":28.23,"l":28.16,"n":344,"o":28.205,"t":"2026-10-02T16:00:00Z","v":30963,"vw":28.196728},{"c":28.14,"h":28.255,"l":28.125,"n":360,"o":28.24,"t":"2026-10-02T16:15:00Z","v":26448,"vw":28.226216},{"c":28.165,"h":28.19,"l":28.14,"n":330,"o":28.15,"t":"2026-10-02T16:30:00Z","v":20872,"vw":28.168173},{"c":28.29,"h":28.29,"l":28.15,"n":373,"o":28.18,"t":"2026-10-02T16:45:00Z","v":27256,"vw":28.21604},{"c":28.285,"h":28.32,"l":28.28,"n":441,"o":28.29,"t":"2026-10-02T17:00:00Z","v":30366,"vw":28.296006},{"c":28.33,"h":28.355,"l":28.29,"n":531,"o":28.29,"t":"2026-10-02T17:15:00Z","v":32260,"vw":28.326884},{"c":28.28,"h":28.35,"l":28.28,"n":403,"o":28.34,"t":"2026-10-02T17:30:00Z","v":15954,"vw":28.311466},{"c":28.27,"h":28.3,"l":28.26,"n":368,"o":28.3,"t":"2026-10-02T17:45:00Z","v":24255,"vw":28.291303},{"c":28.29,"h":28.31,"l":28.26,"n":456,"o":28.27,"t":"2026-10-02T18:00:00Z","v":22914,"vw":28.288018},{"c":28.28,"h":28.34,"l":28.27,"n":356,"o":28.29,"t":"2026-10-02T18:15:00Z","v":16044,"vw":28.288216},{"c":28.28,"h":28.28,"l":28.25,"n":347,"o":28.27,"t":"2026-10-02T18:30:00Z","v":12495,"vw":28.267281},{"c":28.385,"h":28.44,"l":28.2,"n":703,"o":28.28,"t":"2026-10-02T18:45:00Z","v":373725,"vw":28.229416},{"c":28.34,"h":28.44,"l":28.325,"n":644,"o":28.38,"t":"2026-10-02T19:00:00Z","v":46661,"vw":28.389445},{"c":28.4,"h":28.44,"l":28.335,"n":628,"o":28.335,"t":"2026-10-02T19:15:00Z","v":39192,"vw":28.384759},{"c":28.325,"h":28.4,"l":28.3,"n":1611,"o":28.4,"t":"2026-10-02T19:30:00Z","v":186864,"vw":28.353712},{"c":28.26,"h":28.385,"l":28.26,"n":3322,"o":28.33,"t":"2026-10-02T19:45:00Z","v":413083,"vw":28.326098},{"c":28.27,"h":28.27,"l":28.27,"n":46,"o":28.27,"t":"2026-10-02T20:00:00Z","v":342933,"vw":28.27},{"c":28.14,"h":28.2725,"l":28.05,"n":109,"o":28.24,"t":"2026-10-05T13:30:00Z","v":11521,"vw":28.208253},{"c":28.16,"h":28.17,"l":28.08,"n":236,"o":28.16,"t":"2026-10-05T13:45:00Z","v":11105,"vw":28.138372},{"c":28.26,"h":28.27,"l":28.105,"n":495,"o":28.14,"t":"2026-10-05T14:00:00Z","v":18667,"vw":28.184387},{"c":28.27,"h":28.305,"l":28.24,"n":380,"o":28.265,"t":"2026-10-05T14:15:00Z","v":28103,"vw":28.270928},{"c":28.2,"h":28.26,"l":28.18,"n":411,"o":28.26,"t":"2026-10-05T14:30:00Z","v":20546,"vw":28.222518},{"c":28.11,"h":28.19,"l":28.03,"n":470,"o":28.19,"t":"2026-10-05T14:45:00Z","v":15635,"vw":28.091235},{"c":28.09,"h":28.145,"l":28.08,"n":307,"o":28.12,"t":"2026-10-05T15:00:00Z","v":11759,"vw":28.108323},{"c":28.18,"h":28.18,"l":28.08,"n":334,"o":28.095,"t":"2026-10-05T15:15:00Z","v":11783,"vw":28.115356},{"c":28.23,"h":28.23,"l":28.145,"n":317,"o":28.19,"t":"2026-10-05T15:30:00Z","v":14587,"vw":28.17894},{"c":28.23,"h":28.24,"l":28.2,"n":342,"o":28.23,"t":"2026-10-05T15:45:00Z","v":12448,"vw":28.225542},{"c":28.325,"h":28.33,"l":28.22,"n":506,"o":28.22,"t":"2026-10-05T16:00:00Z","v":24398,"vw":28.255087},{"c":28.28,"h":28.315,"l":28.245,"n":804,"o":28.31,"t":"2026-10-05T16:15:00Z","v":41330,"vw":28.288179},{"c":28.31,"h":28.315,"l":28.265,"n":430,"o":28.28,"t":"2026-10-05T16:30:00Z","v":19371,"vw":28.287038},{"c":28.235,"h":28.31,"l":28.235,"n":675,"o":28.31,"t":"2026-10-05T16:45:00Z","v":59332,"vw":28.27077},{"c":28.18,"h":28.23,"l":28.155,"n":316,"o":28.23,"t":"2026-10-05T17:00:00Z","v":23999,"vw":28.210633},{"c":28.2,"h":28.225,"l":28.19,"n":479,"o":28.19,"t":"2026-10-05T17:15:00Z","v":16856,"vw":28.210203},{"c":28.1805,"h":28.205,"l":28.175,"n":452,"o":28.1978,"t":"2026-10-05T17:30:00Z","v":14936,"vw":28.184908},{"c":28.18,"h":28.22,"l":28.165,"n":424,"o":28.175,"t":"2026-10-05T17:45:00Z","v":20298,"vw":28.193367},{"c":28.175,"h":28.22,"l":28.17,"n":681,"o":28.19,"t":"2026-10-05T18:00:00Z","v":55327,"vw":28.204278},{"c":28.16,"h":28.2,"l":28.14,"n":468,"o":28.17,"t":"2026-10-05T18:15:00Z","v":58830,"vw":28.178639},{"c":28.17,"h":28.18,"l":28.15,"n":418,"o":28.16,"t":"2026-10-05T18:30:00Z","v":21397,"vw":28.170342},{"c":28.21,"h":28.22,"l":28.165,"n":509,"o":28.165,"t":"2026-10-05T18:45:00Z","v":25107,"vw":28.186897},{"c":28.25,"h":28.259,"l":28.195,"n":545,"o":28.21,"t":"2026-10-05T19:00:00Z","v":23469,"vw":28.223503},{"c":28.21,"h":28.25,"l":28.19,"n":801,"o":28.25,"t":"2026-10-05T19:15:00Z","v":55182,"vw":28.226042},{"c":28.14,"h":28.21,"l":28.14,"n":1233,"o":28.21,"t":"2026-10-05T19:30:00Z","v":71338,"vw":28.17659},{"c":27.86,"h":28.14,"l":27.86,"n":2769,"o":28.14,"t":"2026-10-05T19:45:00Z","v":244710,"vw":27.951354},{"c":27.86,"h":27.86,"l":27.86,"n":43,"o":27.86,"t":"2026-10-05T20:00:00Z","v":663243,"vw":27.86},{"c":27.98,"h":28.41,"l":27.75,"n":45,"o":27.8,"t":"2026-10-06T10:30:00Z","v":1434,"vw":27.958519},{"c":27.92,"h":27.98,"l":27.85,"n":14,"o":27.98,"t":"2026-10-06T10:45:00Z","v":782,"vw":27.90487},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-06T11:30:00Z","v":100,"vw":27.8},{"c":28.005,"h":28.12,"l":27.825,"n":134,"o":28.04,"t":"2026-10-06T13:30:00Z","v":10875,"vw":28.03042},{"c":28.14,"h":28.17,"l":27.94,"n":165,"o":28.005,"t":"2026-10-06T13:45:00Z","v":7723,"vw":28.06473},{"c":28.12,"h":28.18,"l":28.08,"n":308,"o":28.145,"t":"2026-10-06T14:00:00Z","v":11989,"vw":28.141938},{"c":28.07,"h":28.14,"l":28.07,"n":311,"o":28.12,"t":"2026-10-06T14:15:00Z","v":11427,"vw":28.112713},{"c":28.08,"h":28.15,"l":28.05,"n":271,"o":28.05,"t":"2026-10-06T14:30:00Z","v":6954,"vw":28.105453},{"c":28.14,"h":28.26,"l":28.09,"n":536,"o":28.09,"t":"2026-10-06T14:45:00Z","v":20766,"vw":28.17883},{"c":28.22,"h":28.23,"l":28.16,"n":406,"o":28.16,"t":"2026-10-06T15:00:00Z","v":18737,"vw":28.209442},{"c":28.165,"h":28.235,"l":28.14,"n":447,"o":28.23,"t":"2026-10-06T15:15:00Z","v":20276,"vw":28.165767},{"c":28.2,"h":28.215,"l":28.16,"n":222,"o":28.165,"t":"2026-10-06T15:30:00Z","v":6825,"vw":28.182191},{"c":28.145,"h":28.215,"l":28.145,"n":166,"o":28.215,"t":"2026-10-06T15:45:00Z","v":4987,"vw":28.191684},{"c":28.18,"h":28.195,"l":28.13,"n":276,"o":28.145,"t":"2026-10-06T16:00:00Z","v":12804,"vw":28.170833},{"c":28.055,"h":28.18,"l":28.055,"n":375,"o":28.18,"t":"2026-10-06T16:15:00Z","v":24436,"vw":28.125345},{"c":28.015,"h":28.05,"l":28.015,"n":197,"o":28.05,"t":"2026-10-06T16:30:00Z","v":5949,"vw":28.030121},{"c":27.93,"h":28.02,"l":27.905,"n":370,"o":28.02,"t":"2026-10-06T16:45:00Z","v":19643,"vw":27.949169},{"c":27.935,"h":27.96,"l":27.93,"n":195,"o":27.93,"t":"2026-10-06T17:00:00Z","v":7194,"vw":27.93976},{"c":27.92,"h":27.94,"l":27.89,"n":283,"o":27.935,"t":"2026-10-06T17:15:00Z","v":8066,"vw":27.92073},{"c":27.91,"h":27.94,"l":27.9,"n":196,"o":27.9,"t":"2026-10-06T17:30:00Z","v":7314,"vw":27.918243},{"c":27.89,"h":27.91,"l":27.885,"n":183,"o":27.91,"t":"2026-10-06T17:45:00Z","v":6136,"vw":27.893069},{"c":27.825,"h":27.89,"l":27.825,"n":249,"o":27.89,"t":"2026-10-06T18:00:00Z","v":8499,"vw":27.856005},{"c":27.775,"h":27.825,"l":27.77,"n":372,"o":27.825,"t":"2026-10-06T18:15:00Z","v":16465,"vw":27.788843},{"c":27.72,"h":27.775,"l":27.72,"n":378,"o":27.775,"t":"2026-10-06T18:30:00Z","v":14430,"vw":27.741207},{"c":27.77,"h":27.79,"l":27.705,"n":473,"o":27.72,"t":"2026-10-06T18:45:00Z","v":21160,"vw":27.746152},{"c":27.875,"h":27.88,"l":27.76,"n":804,"o":27.78,"t":"2026-10-06T19:00:00Z","v":44265,"vw":27.795997},{"c":27.82,"h":27.89,"l":27.8,"n":643,"o":27.889,"t":"2026-10-06T19:15:00Z","v":29681,"vw":27.832679},{"c":27.788,"h":27.83,"l":27.785,"n":984,"o":27.83,"t":"2026-10-06T19:30:00Z","v":45431,"vw":27.807918},{"c":27.88,"h":27.89,"l":27.78,"n":2886,"o":27.785,"t":"2026-10-06T19:45:00Z","v":178234,"vw":27.857334},{"c":27.89,"h":27.89,"l":27.89,"n":31,"o":27.89,"t":"2026-10-06T20:00:00Z","v":292159,"vw":27.89},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-10-06T20:15:00Z","v":2030,"vw":27.89},{"c":28,"h":29.01,"l":28,"n":14,"o":28,"t":"2026-10-07T12:45:00Z","v":1346,"vw":28.222169},{"c":27.88,"h":27.89,"l":27.88,"n":12,"o":27.89,"t":"2026-10-07T13:00:00Z","v":568,"vw":27.883781},{"c":27.775,"h":27.81,"l":27.38,"n":87,"o":27.69,"t":"2026-10-07T13:30:00Z","v":11986,"vw":27.665115},{"c":27.66,"h":27.72,"l":27.65,"n":91,"o":27.69,"t":"2026-10-07T13:45:00Z","v":3498,"vw":27.68873},{"c":27.61,"h":27.67,"l":27.61,"n":210,"o":27.65,"t":"2026-10-07T14:00:00Z","v":8236,"vw":27.632463},{"c":27.64,"h":27.64,"l":27.57,"n":170,"o":27.6,"t":"2026-10-07T14:15:00Z","v":5121,"vw":27.59959},{"c":27.68,"h":27.73,"l":27.67,"n":204,"o":27.67,"t":"2026-10-07T14:30:00Z","v":7306,"vw":27.698949},{"c":27.73,"h":27.75,"l":27.69,"n":116,"o":27.69,"t":"2026-10-07T14:45:00Z","v":2803,"vw":27.720108},{"c":27.69,"h":27.74,"l":27.69,"n":244,"o":27.72,"t":"2026-10-07T15:00:00Z","v":8290,"vw":27.718399},{"c":27.66,"h":27.69,"l":27.635,"n":209,"o":27.69,"t":"2026-10-07T15:15:00Z","v":6167,"vw":27.654352},{"c":27.64,"h":27.69,"l":27.64,"n":135,"o":27.69,"t":"2026-10-07T15:30:00Z","v":8516,"vw":27.670513},{"c":27.64,"h":27.65,"l":27.61,"n":192,"o":27.62,"t":"2026-10-07T15:45:00Z","v":5497,"vw":27.638691},{"c":27.64,"h":27.6498,"l":27.63,"n":165,"o":27.64,"t":"2026-10-07T16:00:00Z","v":3694,"vw":27.639846},{"c":27.635,"h":27.65,"l":27.63,"n":214,"o":27.64,"t":"2026-10-07T16:15:00Z","v":6821,"vw":27.639259},{"c":27.61,"h":27.63,"l":27.6,"n":150,"o":27.63,"t":"2026-10-07T16:30:00Z","v":3934,"vw":27.611945},{"c":27.62,"h":27.62,"l":27.59,"n":144,"o":27.605,"t":"2026-10-07T16:45:00Z","v":4191,"vw":27.608833},{"c":27.6,"h":27.64,"l":27.57,"n":235,"o":27.63,"t":"2026-10-07T17:00:00Z","v":7354,"vw":27.611793},{"c":27.575,"h":27.62,"l":27.575,"n":211,"o":27.6,"t":"2026-10-07T17:15:00Z","v":6575,"vw":27.601851},{"c":27.55,"h":27.56,"l":27.52,"n":202,"o":27.56,"t":"2026-10-07T17:30:00Z","v":6329,"vw":27.532918},{"c":27.55,"h":27.56,"l":27.53,"n":193,"o":27.55,"t":"2026-10-07T17:45:00Z","v":4344,"vw":27.546925},{"c":27.49,"h":27.55,"l":27.49,"n":134,"o":27.53,"t":"2026-10-07T18:00:00Z","v":3877,"vw":27.52129},{"c":27.51,"h":27.51,"l":27.5,"n":254,"o":27.5,"t":"2026-10-07T18:15:00Z","v":7707,"vw":27.504255},{"c":27.52,"h":27.55,"l":27.51,"n":371,"o":27.51,"t":"2026-10-07T18:30:00Z","v":13802,"vw":27.527884},{"c":27.46,"h":27.52,"l":27.46,"n":281,"o":27.52,"t":"2026-10-07T18:45:00Z","v":8298,"vw":27.486949},{"c":27.425,"h":27.46,"l":27.405,"n":501,"o":27.46,"t":"2026-10-07T19:00:00Z","v":16550,"vw":27.4313},{"c":27.41,"h":27.45,"l":27.41,"n":542,"o":27.44,"t":"2026-10-07T19:15:00Z","v":17543,"vw":27.430199},{"c":27.3,"h":27.42,"l":27.29,"n":921,"o":27.42,"t":"2026-10-07T19:30:00Z","v":40835,"vw":27.329746},{"c":27.25,"h":27.3,"l":27.215,"n":2140,"o":27.29,"t":"2026-10-07T19:45:00Z","v":142742,"vw":27.247608},{"c":27.26,"h":27.27,"l":27.26,"n":35,"o":27.26,"t":"2026-10-07T20:00:00Z","v":309363,"vw":27.260011},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-08T12:45:00Z","v":1000,"vw":27.1},{"c":28.01,"h":28.01,"l":27.41,"n":20,"o":27.41,"t":"2026-10-08T13:15:00Z","v":1267,"vw":27.85252},{"c":27.255,"h":27.3081,"l":26.66,"n":95,"o":27.09,"t":"2026-10-08T13:30:00Z","v":13296,"vw":27.149013},{"c":27.22,"h":27.24,"l":27.16,"n":361,"o":27.235,"t":"2026-10-08T13:45:00Z","v":14663,"vw":27.19588},{"c":27.085,"h":27.22,"l":27.085,"n":262,"o":27.18,"t":"2026-10-08T14:00:00Z","v":12737,"vw":27.157936},{"c":27.1,"h":27.125,"l":27.07,"n":264,"o":27.07,"t":"2026-10-08T14:15:00Z","v":11487,"vw":27.096058},{"c":27.08,"h":27.15,"l":27.08,"n":247,"o":27.1,"t":"2026-10-08T14:30:00Z","v":7418,"vw":27.129305},{"c":27.02,"h":27.105,"l":27.02,"n":286,"o":27.085,"t":"2026-10-08T14:45:00Z","v":9770,"vw":27.070913},{"c":26.95,"h":27.03,"l":26.95,"n":313,"o":26.995,"t":"2026-10-08T15:00:00Z","v":10741,"vw":27.000919},{"c":26.95,"h":26.96,"l":26.91,"n":337,"o":26.93,"t":"2026-10-08T15:15:00Z","v":10839,"vw":26.939047},{"c":26.94,"h":26.96,"l":26.9,"n":293,"o":26.93,"t":"2026-10-08T15:30:00Z","v":11896,"vw":26.93329},{"c":26.95,"h":26.95,"l":26.9,"n":282,"o":26.95,"t":"2026-10-08T15:45:00Z","v":11566,"vw":26.92965},{"c":27.02,"h":27.04,"l":26.93,"n":275,"o":26.93,"t":"2026-10-08T16:00:00Z","v":11978,"vw":26.977155},{"c":27.05,"h":27.14,"l":27.02,"n":642,"o":27.02,"t":"2026-10-08T16:15:00Z","v":27602,"vw":27.084445},{"c":27.08,"h":27.09,"l":27.04,"n":285,"o":27.055,"t":"2026-10-08T16:30:00Z","v":15577,"vw":27.072616},{"c":27.23,"h":27.26,"l":27.09,"n":482,"o":27.09,"t":"2026-10-08T16:45:00Z","v":26136,"vw":27.140487},{"c":27.2,"h":27.23,"l":27.15,"n":332,"o":27.22,"t":"2026-10-08T17:00:00Z","v":14101,"vw":27.189205},{"c":27.2,"h":27.21,"l":27.1,"n":494,"o":27.2,"t":"2026-10-08T17:15:00Z","v":18405,"vw":27.156352},{"c":27.21,"h":27.21,"l":27.14,"n":283,"o":27.205,"t":"2026-10-08T17:30:00Z","v":13940,"vw":27.184263},{"c":27.2,"h":27.21,"l":27.16,"n":329,"o":27.205,"t":"2026-10-08T17:45:00Z","v":11347,"vw":27.179418},{"c":27.23,"h":27.24,"l":27.18,"n":274,"o":27.19,"t":"2026-10-08T18:00:00Z","v":7424,"vw":27.21098},{"c":27.15,"h":27.22,"l":27.15,"n":331,"o":27.22,"t":"2026-10-08T18:15:00Z","v":10170,"vw":27.182043},{"c":27.13,"h":27.17,"l":27.125,"n":312,"o":27.15,"t":"2026-10-08T18:30:00Z","v":8395,"vw":27.15112},{"c":27.15,"h":27.17,"l":27.14,"n":278,"o":27.14,"t":"2026-10-08T18:45:00Z","v":9648,"vw":27.146607},{"c":27.21,"h":27.24,"l":27.15,"n":577,"o":27.15,"t":"2026-10-08T19:00:00Z","v":26737,"vw":27.203067},{"c":27.165,"h":27.23,"l":27.15,"n":811,"o":27.21,"t":"2026-10-08T19:15:00Z","v":32681,"vw":27.209677},{"c":27.25,"h":27.29,"l":27.165,"n":1117,"o":27.17,"t":"2026-10-08T19:30:00Z","v":71695,"vw":27.227589},{"c":27.22,"h":27.33,"l":27.22,"n":2726,"o":27.25,"t":"2026-10-08T19:45:00Z","v":228309,"vw":27.266192},{"c":27.22,"h":27.22,"l":27.22,"n":25,"o":27.22,"t":"2026-10-08T20:00:00Z","v":716570,"vw":27.22},{"c":27.3,"h":27.71,"l":27.3,"n":11,"o":27.3,"t":"2026-10-09T11:30:00Z","v":1605,"vw":27.395426},{"c":27.3,"h":27.42,"l":27.26,"n":33,"o":27.26,"t":"2026-10-09T13:15:00Z","v":4270,"vw":27.296834},{"c":27.415,"h":28.01,"l":27.31,"n":94,"o":28.01,"t":"2026-10-09T13:30:00Z","v":17432,"vw":27.374451},{"c":27.485,"h":27.53,"l":27.41,"n":151,"o":27.49,"t":"2026-10-09T13:45:00Z","v":14464,"vw":27.43441},{"c":27.355,"h":27.495,"l":27.355,"n":374,"o":27.485,"t":"2026-10-09T14:00:00Z","v":29550,"vw":27.439701},{"c":27.382,"h":27.435,"l":27.35,"n":338,"o":27.38,"t":"2026-10-09T14:15:00Z","v":21584,"vw":27.382085},{"c":27.32,"h":27.38,"l":27.31,"n":249,"o":27.37,"t":"2026-10-09T14:30:00Z","v":9447,"vw":27.342014},{"c":27.26,"h":27.37,"l":27.26,"n":351,"o":27.32,"t":"2026-10-09T14:45:00Z","v":12415,"vw":27.315484},{"c":27.31,"h":27.35,"l":27.26,"n":325,"o":27.26,"t":"2026-10-09T15:00:00Z","v":9817,"vw":27.31472},{"c":27.29,"h":27.33,"l":27.26,"n":384,"o":27.33,"t":"2026-10-09T15:15:00Z","v":13319,"vw":27.294421},{"c":27.32,"h":27.33,"l":27.28,"n":326,"o":27.28,"t":"2026-10-09T15:30:00Z","v":13550,"vw":27.30059},{"c":27.35,"h":27.36,"l":27.305,"n":409,"o":27.315,"t":"2026-10-09T15:45:00Z","v":13760,"vw":27.328163},{"c":27.325,"h":27.4,"l":27.325,"n":273,"o":27.36,"t":"2026-10-09T16:00:00Z","v":18484,"vw":27.371863},{"c":27.36,"h":27.39,"l":27.35,"n":380,"o":27.35,"t":"2026-10-09T16:15:00Z","v":24171,"vw":27.368336},{"c":27.4,"h":27.4,"l":27.335,"n":309,"o":27.355,"t":"2026-10-09T16:30:00Z","v":13333,"vw":27.362862},{"c":27.4,"h":27.43,"l":27.38,"n":302,"o":27.395,"t":"2026-10-09T16:45:00Z","v":19436,"vw":27.403933},{"c":27.36,"h":27.405,"l":27.35,"n":272,"o":27.405,"t":"2026-10-09T17:00:00Z","v":11077,"vw":27.373582},{"c":27.36,"h":27.37,"l":27.315,"n":296,"o":27.35,"t":"2026-10-09T17:15:00Z","v":12617,"vw":27.334343},{"c":27.39,"h":27.4,"l":27.37,"n":257,"o":27.37,"t":"2026-10-09T17:30:00Z","v":14580,"vw":27.388499},{"c":27.4,"h":27.4,"l":27.36,"n":337,"o":27.39,"t":"2026-10-09T17:45:00Z","v":14887,"vw":27.386641},{"c":27.31,"h":27.41,"l":27.31,"n":491,"o":27.4,"t":"2026-10-09T18:00:00Z","v":45005,"vw":27.374095},{"c":27.18,"h":27.32,"l":27.18,"n":510,"o":27.32,"t":"2026-10-09T18:15:00Z","v":30158,"vw":27.244597},{"c":27.14,"h":27.195,"l":27.1122,"n":745,"o":27.18,"t":"2026-10-09T18:30:00Z","v":58590,"vw":27.151403},{"c":27.2,"h":27.2,"l":27.13,"n":679,"o":27.14,"t":"2026-10-09T18:45:00Z","v":31688,"vw":27.160944},{"c":27.18,"h":27.22,"l":27.18,"n":432,"o":27.21,"t":"2026-10-09T19:00:00Z","v":22291,"vw":27.205212},{"c":27.14,"h":27.18,"l":27.11,"n":754,"o":27.18,"t":"2026-10-09T19:15:00Z","v":42071,"vw":27.145363},{"c":27.12,"h":27.16,"l":27.11,"n":1010,"o":27.14,"t":"2026-10-09T19:30:00Z","v":62081,"vw":27.135214},{"c":27.015,"h":27.15,"l":26.98,"n":2670,"o":27.11,"t":"2026-10-09T19:45:00Z","v":205142,"vw":27.045042},{"c":27.01,"h":27.01,"l":27.01,"n":19,"o":27.01,"t":"2026-10-09T20:00:00Z","v":812617,"vw":27.01},{"c":27.09,"h":27.15,"l":27.09,"n":9,"o":27.15,"t":"2026-10-12T12:30:00Z","v":455,"vw":27.112727},{"c":27.11,"h":27.11,"l":26.885,"n":105,"o":26.9,"t":"2026-10-12T13:30:00Z","v":12217,"vw":26.942124},{"c":27.14,"h":27.14,"l":26.99,"n":284,"o":27.1,"t":"2026-10-12T13:45:00Z","v":17858,"vw":27.080452},{"c":27.205,"h":27.24,"l":27.075,"n":254,"o":27.12,"t":"2026-10-12T14:00:00Z","v":11625,"vw":27.157544},{"c":27.25,"h":27.25,"l":27.155,"n":275,"o":27.17,"t":"2026-10-12T14:15:00Z","v":13360,"vw":27.1968},{"c":27.21,"h":27.25,"l":27.21,"n":226,"o":27.25,"t":"2026-10-12T14:30:00Z","v":13191,"vw":27.224782},{"c":27.26,"h":27.28,"l":27.195,"n":235,"o":27.2,"t":"2026-10-12T14:45:00Z","v":12734,"vw":27.24827},{"c":27.25,"h":27.27,"l":27.2,"n":353,"o":27.27,"t":"2026-10-12T15:00:00Z","v":18902,"vw":27.254702},{"c":27.35,"h":27.35,"l":27.22,"n":364,"o":27.25,"t":"2026-10-12T15:15:00Z","v":41444,"vw":27.301451},{"c":27.43,"h":27.43,"l":27.33,"n":457,"o":27.345,"t":"2026-10-12T15:30:00Z","v":113171,"vw":27.359287},{"c":27.46,"h":27.49,"l":27.43,"n":304,"o":27.43,"t":"2026-10-12T15:45:00Z","v":20874,"vw":27.467321},{"c":27.43,"h":27.46,"l":27.43,"n":146,"o":27.46,"t":"2026-10-12T16:00:00Z","v":6229,"vw":27.446858},{"c":27.395,"h":27.45,"l":27.39,"n":427,"o":27.44,"t":"2026-10-12T16:15:00Z","v":20529,"vw":27.429378},{"c":27.33,"h":27.395,"l":27.33,"n":302,"o":27.395,"t":"2026-10-12T16:30:00Z","v":13584,"vw":27.35925},{"c":27.35,"h":27.36,"l":27.3,"n":471,"o":27.33,"t":"2026-10-12T16:45:00Z","v":20884,"vw":27.334615},{"c":27.37,"h":27.39,"l":27.34,"n":341,"o":27.35,"t":"2026-10-12T17:00:00Z","v":13889,"vw":27.362976},{"c":27.32,"h":27.37,"l":27.31,"n":420,"o":27.36,"t":"2026-10-12T17:15:00Z","v":17164,"vw":27.336396},{"c":27.38,"h":27.38,"l":27.32,"n":281,"o":27.33,"t":"2026-10-12T17:30:00Z","v":14050,"vw":27.343878},{"c":27.385,"h":27.405,"l":27.37,"n":383,"o":27.38,"t":"2026-10-12T17:45:00Z","v":15978,"vw":27.39021},{"c":27.365,"h":27.39,"l":27.355,"n":262,"o":27.39,"t":"2026-10-12T18:00:00Z","v":11662,"vw":27.373863},{"c":27.34,"h":27.365,"l":27.32,"n":359,"o":27.365,"t":"2026-10-12T18:15:00Z","v":14945,"vw":27.338881},{"c":27.35,"h":27.4,"l":27.33,"n":625,"o":27.345,"t":"2026-10-12T18:30:00Z","v":30811,"vw":27.363852},{"c":27.39,"h":27.39,"l":27.35,"n":493,"o":27.35,"t":"2026-10-12T18:45:00Z","v":20741,"vw":27.36909},{"c":27.41,"h":27.45,"l":27.38,"n":782,"o":27.39,"t":"2026-10-12T19:00:00Z","v":48972,"vw":27.415729},{"c":27.365,"h":27.41,"l":27.365,"n":479,"o":27.41,"t":"2026-10-12T19:15:00Z","v":36868,"vw":27.382353},{"c":27.275,"h":27.38,"l":27.275,"n":940,"o":27.37,"t":"2026-10-12T19:30:00Z","v":62510,"vw":27.344887},{"c":27.3,"h":27.39,"l":27.275,"n":2835,"o":27.275,"t":"2026-10-12T19:45:00Z","v":195762,"vw":27.331047},{"c":27.3,"h":27.3,"l":27.3,"n":47,"o":27.3,"t":"2026-10-12T20:00:00Z","v":346056,"vw":27.3},{"c":27.2,"h":27.2,"l":27,"n":40,"o":27.2,"t":"2026-10-13T10:00:00Z","v":1641,"vw":27.145667},{"c":27.51,"h":27.51,"l":27.505,"n":6,"o":27.505,"t":"2026-10-13T11:30:00Z","v":638,"vw":27.508425},{"c":27.39,"h":27.39,"l":27.3,"n":13,"o":27.3,"t":"2026-10-13T11:45:00Z","v":909,"vw":27.315125},{"c":27.5,"h":27.61,"l":27.5,"n":15,"o":27.61,"t":"2026-10-13T13:00:00Z","v":510,"vw":27.551545},{"c":27.4803,"h":27.495,"l":27.4803,"n":53,"o":27.495,"t":"2026-10-13T13:15:00Z","v":619,"vw":27.48765},{"c":27.43,"h":27.59,"l":27.415,"n":186,"o":27.53,"t":"2026-10-13T13:30:00Z","v":15674,"vw":27.508897},{"c":27.22,"h":27.445,"l":27.22,"n":149,"o":27.445,"t":"2026-10-13T13:45:00Z","v":6608,"vw":27.291437},{"c":27.23,"h":27.24,"l":27.165,"n":274,"o":27.23,"t":"2026-10-13T14:00:00Z","v":16380,"vw":27.212472},{"c":27.17,"h":27.24,"l":27.13,"n":245,"o":27.24,"t":"2026-10-13T14:15:00Z","v":40225,"vw":27.216838},{"c":27.17,"h":27.21,"l":27.165,"n":137,"o":27.19,"t":"2026-10-13T14:30:00Z","v":5327,"vw":27.178518},{"c":27.16,"h":27.2,"l":27.07,"n":216,"o":27.17,"t":"2026-10-13T14:45:00Z","v":12224,"vw":27.142492},{"c":27.11,"h":27.16,"l":27.1,"n":206,"o":27.16,"t":"2026-10-13T15:00:00Z","v":7788,"vw":27.114136},{"c":26.99,"h":27.095,"l":26.99,"n":214,"o":27.07,"t":"2026-10-13T15:15:00Z","v":10082,"vw":27.048806},{"c":27.075,"h":27.12,"l":26.98,"n":390,"o":26.98,"t":"2026-10-13T15:30:00Z","v":11802,"vw":27.060143},{"c":27.04,"h":27.1,"l":27.04,"n":421,"o":27.06,"t":"2026-10-13T15:45:00Z","v":22134,"vw":27.054561},{"c":27.01,"h":27.03,"l":26.97,"n":286,"o":27.03,"t":"2026-10-13T16:00:00Z","v":19227,"vw":26.994191},{"c":27.03,"h":27.04,"l":26.995,"n":212,"o":27.02,"t":"2026-10-13T16:15:00Z","v":17291,"vw":27.01588},{"c":27.06,"h":27.06,"l":27.03,"n":162,"o":27.04,"t":"2026-10-13T16:30:00Z","v":7288,"vw":27.038935},{"c":26.99,"h":27.07,"l":26.99,"n":292,"o":27.06,"t":"2026-10-13T16:45:00Z","v":14756,"vw":27.029472},{"c":27.005,"h":27.01,"l":26.98,"n":174,"o":26.98,"t":"2026-10-13T17:00:00Z","v":7826,"vw":26.992244},{"c":27.04,"h":27.04,"l":26.98,"n":342,"o":27,"t":"2026-10-13T17:15:00Z","v":12337,"vw":27.008124},{"c":27.03,"h":27.05,"l":27.01,"n":271,"o":27.05,"t":"2026-10-13T17:30:00Z","v":11890,"vw":27.029571},{"c":27.01,"h":27.03,"l":27,"n":180,"o":27.03,"t":"2026-10-13T17:45:00Z","v":6238,"vw":27.007635},{"c":27.03,"h":27.08,"l":27.005,"n":568,"o":27.005,"t":"2026-10-13T18:00:00Z","v":27599,"vw":27.044624},{"c":27.0586,"h":27.0586,"l":27.025,"n":308,"o":27.03,"t":"2026-10-13T18:15:00Z","v":9286,"vw":27.038888},{"c":27.035,"h":27.07,"l":27.02,"n":433,"o":27.055,"t":"2026-10-13T18:30:00Z","v":14239,"vw":27.046344},{"c":27.03,"h":27.04,"l":27.005,"n":388,"o":27.035,"t":"2026-10-13T18:45:00Z","v":11481,"vw":27.026077},{"c":27.1,"h":27.1,"l":27.035,"n":574,"o":27.035,"t":"2026-10-13T19:00:00Z","v":20050,"vw":27.078803},{"c":27.19,"h":27.27,"l":27.1,"n":1337,"o":27.1,"t":"2026-10-13T19:15:00Z","v":93611,"vw":27.217422},{"c":27.12,"h":27.19,"l":27.091,"n":1103,"o":27.19,"t":"2026-10-13T19:30:00Z","v":79057,"vw":27.137027},{"c":27.09,"h":27.17,"l":27.08,"n":3215,"o":27.11,"t":"2026-10-13T19:45:00Z","v":444347,"vw":27.136614},{"c":27.06,"h":27.09,"l":27.06,"n":38,"o":27.09,"t":"2026-10-13T20:00:00Z","v":585121,"vw":27.0605},{"c":27.5,"h":27.5,"l":27.5,"n":4,"o":27.5,"t":"2026-10-14T12:15:00Z","v":202,"vw":27.5},{"c":27.11,"h":27.53,"l":26.83,"n":263,"o":26.87,"t":"2026-10-14T13:30:00Z","v":20094,"vw":26.991858},{"c":27.005,"h":27.13,"l":26.95,"n":137,"o":27.075,"t":"2026-10-14T13:45:00Z","v":63741,"vw":27.023848},{"c":26.92,"h":27.06,"l":26.87,"n":227,"o":27.06,"t":"2026-10-14T14:00:00Z","v":34724,"vw":26.989088},{"c":26.89,"h":26.95,"l":26.84,"n":396,"o":26.92,"t":"2026-10-14T14:15:00Z","v":27305,"vw":26.904657},{"c":26.82,"h":26.88,"l":26.78,"n":502,"o":26.88,"t":"2026-10-14T14:30:00Z","v":34942,"vw":26.825581},{"c":26.795,"h":26.86,"l":26.79,"n":635,"o":26.81,"t":"2026-10-14T14:45:00Z","v":52768,"vw":26.830037},{"c":26.79,"h":26.79,"l":26.72,"n":503,"o":26.78,"t":"2026-10-14T15:00:00Z","v":25663,"vw":26.752326},{"c":26.75,"h":26.81,"l":26.73,"n":440,"o":26.78,"t":"2026-10-14T15:15:00Z","v":17029,"vw":26.776872},{"c":26.79,"h":26.8,"l":26.73,"n":437,"o":26.74,"t":"2026-10-14T15:30:00Z","v":22031,"vw":26.767906},{"c":26.765,"h":26.78,"l":26.74,"n":332,"o":26.78,"t":"2026-10-14T15:45:00Z","v":15875,"vw":26.764097},{"c":26.73,"h":26.78,"l":26.685,"n":592,"o":26.78,"t":"2026-10-14T16:00:00Z","v":40115,"vw":26.724436},{"c":26.78,"h":26.79,"l":26.71,"n":393,"o":26.75,"t":"2026-10-14T16:15:00Z","v":20434,"vw":26.760041},{"c":26.74,"h":26.8,"l":26.71,"n":399,"o":26.76,"t":"2026-10-14T16:30:00Z","v":18911,"vw":26.762997},{"c":26.6698,"h":26.74,"l":26.635,"n":343,"o":26.74,"t":"2026-10-14T16:45:00Z","v":14736,"vw":26.678012},{"c":26.7,"h":26.7,"l":26.635,"n":307,"o":26.67,"t":"2026-10-14T17:00:00Z","v":11425,"vw":26.669058},{"c":26.67,"h":26.71,"l":26.66,"n":464,"o":26.685,"t":"2026-10-14T17:15:00Z","v":16837,"vw":26.673587},{"c":26.7,"h":26.73,"l":26.65,"n":425,"o":26.67,"t":"2026-10-14T17:30:00Z","v":19543,"vw":26.692841},{"c":26.7,"h":26.71,"l":26.69,"n":344,"o":26.7,"t":"2026-10-14T17:45:00Z","v":12042,"vw":26.698586},{"c":26.72,"h":26.74,"l":26.7,"n":436,"o":26.7,"t":"2026-10-14T18:00:00Z","v":23620,"vw":26.726052},{"c":26.69,"h":26.73,"l":26.68,"n":475,"o":26.72,"t":"2026-10-14T18:15:00Z","v":20668,"vw":26.7115},{"c":26.63,"h":26.7,"l":26.63,"n":492,"o":26.69,"t":"2026-10-14T18:30:00Z","v":22554,"vw":26.671976},{"c":26.61,"h":26.66,"l":26.6,"n":526,"o":26.63,"t":"2026-10-14T18:45:00Z","v":20817,"vw":26.630725},{"c":26.595,"h":26.64,"l":26.595,"n":706,"o":26.6,"t":"2026-10-14T19:00:00Z","v":29103,"vw":26.613136},{"c":26.51,"h":26.59,"l":26.5,"n":802,"o":26.59,"t":"2026-10-14T19:15:00Z","v":39399,"vw":26.540627},{"c":26.42,"h":26.52,"l":26.375,"n":1137,"o":26.51,"t":"2026-10-14T19:30:00Z","v":63416,"vw":26.432896},{"c":26.57,"h":26.57,"l":26.35,"n":3085,"o":26.415,"t":"2026-10-14T19:45:00Z","v":293416,"vw":26.453869},{"c":26.57,"h":26.57,"l":26.57,"n":37,"o":26.57,"t":"2026-10-14T20:00:00Z","v":683525,"vw":26.57},{"c":26.6,"h":26.61,"l":26.1,"n":55,"o":26.5,"t":"2026-10-15T10:00:00Z","v":1453,"vw":26.400085},{"c":26.71,"h":26.9,"l":26.5,"n":63,"o":26.5,"t":"2026-10-15T10:15:00Z","v":2776,"vw":26.661941},{"c":26.71,"h":26.71,"l":26.5,"n":12,"o":26.5,"t":"2026-10-15T10:30:00Z","v":283,"vw":26.616667},{"c":27.15,"h":27.15,"l":27.15,"n":12,"o":27.15,"t":"2026-10-15T11:30:00Z","v":145,"vw":27.15},{"c":26.76,"h":26.76,"l":26.76,"n":3,"o":26.76,"t":"2026-10-15T12:15:00Z","v":181,"vw":26.76},{"c":27.51,"h":27.51,"l":27.01,"n":8,"o":27.01,"t":"2026-10-15T12:30:00Z","v":541,"vw":27.118225},{"c":26.76,"h":27.02,"l":26.73,"n":295,"o":26.84,"t":"2026-10-15T13:30:00Z","v":25805,"vw":26.870234},{"c":26.89,"h":26.92,"l":26.77,"n":665,"o":26.78,"t":"2026-10-15T13:45:00Z","v":57386,"vw":26.818036},{"c":26.865,"h":26.9,"l":26.775,"n":378,"o":26.84,"t":"2026-10-15T14:00:00Z","v":13711,"vw":26.831281},{"c":26.85,"h":26.89,"l":26.8,"n":530,"o":26.85,"t":"2026-10-15T14:15:00Z","v":18822,"vw":26.849498},{"c":26.87,"h":26.96,"l":26.83,"n":426,"o":26.85,"t":"2026-10-15T14:30:00Z","v":17180,"vw":26.89536},{"c":26.8,"h":26.85,"l":26.8,"n":410,"o":26.85,"t":"2026-10-15T14:45:00Z","v":10187,"vw":26.819261},{"c":26.74,"h":26.83,"l":26.74,"n":477,"o":26.8,"t":"2026-10-15T15:00:00Z","v":16450,"vw":26.799059},{"c":26.64,"h":26.73,"l":26.59,"n":438,"o":26.73,"t":"2026-10-15T15:15:00Z","v":17260,"vw":26.63399},{"c":26.595,"h":26.63,"l":26.58,"n":493,"o":26.63,"t":"2026-10-15T15:30:00Z","v":16632,"vw":26.601439},{"c":26.54,"h":26.64,"l":26.54,"n":483,"o":26.6,"t":"2026-10-15T15:45:00Z","v":17363,"vw":26.588305},{"c":26.59,"h":26.6,"l":26.515,"n":483,"o":26.52,"t":"2026-10-15T16:00:00Z","v":23422,"vw":26.567848},{"c":26.63,"h":26.63,"l":26.595,"n":251,"o":26.595,"t":"2026-10-15T16:15:00Z","v":9770,"vw":26.613756},{"c":26.625,"h":26.645,"l":26.585,"n":457,"o":26.64,"t":"2026-10-15T16:30:00Z","v":18902,"vw":26.615238},{"c":26.62,"h":26.63,"l":26.58,"n":445,"o":26.61,"t":"2026-10-15T16:45:00Z","v":18684,"vw":26.601516},{"c":26.67,"h":26.67,"l":26.63,"n":293,"o":26.65,"t":"2026-10-15T17:00:00Z","v":13332,"vw":26.651223},{"c":26.69,"h":26.71,"l":26.68,"n":193,"o":26.68,"t":"2026-10-15T17:15:00Z","v":12175,"vw":26.696402},{"c":26.55,"h":26.68,"l":26.55,"n":504,"o":26.68,"t":"2026-10-15T17:30:00Z","v":24486,"vw":26.612273},{"c":26.56,"h":26.58,"l":26.52,"n":449,"o":26.55,"t":"2026-10-15T17:45:00Z","v":21663,"vw":26.549942},{"c":26.565,"h":26.6,"l":26.565,"n":343,"o":26.57,"t":"2026-10-15T18:00:00Z","v":17290,"vw":26.581139},{"c":26.571,"h":26.6,"l":26.565,"n":377,"o":26.565,"t":"2026-10-15T18:15:00Z","v":15914,"vw":26.582448},{"c":26.555,"h":26.605,"l":26.555,"n":467,"o":26.58,"t":"2026-10-15T18:30:00Z","v":21502,"vw":26.579928},{"c":26.49,"h":26.56,"l":26.49,"n":537,"o":26.555,"t":"2026-10-15T18:45:00Z","v":28123,"vw":26.526646},{"c":26.51,"h":26.51,"l":26.49,"n":466,"o":26.5,"t":"2026-10-15T19:00:00Z","v":19395,"vw":26.50204},{"c":26.52,"h":26.575,"l":26.51,"n":555,"o":26.51,"t":"2026-10-15T19:15:00Z","v":26854,"vw":26.543538},{"c":26.56,"h":26.595,"l":26.52,"n":1003,"o":26.52,"t":"2026-10-15T19:30:00Z","v":71071,"vw":26.557896},{"c":26.56,"h":26.61,"l":26.49,"n":2625,"o":26.57,"t":"2026-10-15T19:45:00Z","v":218362,"vw":26.565205},{"c":26.56,"h":26.56,"l":26.56,"n":23,"o":26.56,"t":"2026-10-15T20:00:00Z","v":423398,"vw":26.56},{"c":26.4,"h":26.6,"l":26.4,"n":8,"o":26.6,"t":"2026-10-15T20:15:00Z","v":990,"vw":26.500613},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-16T13:00:00Z","v":1000,"vw":26.6},{"c":26.8,"h":26.84,"l":26.65,"n":267,"o":26.7,"t":"2026-10-16T13:30:00Z","v":32799,"vw":26.729081},{"c":26.89,"h":26.94,"l":26.8,"n":309,"o":26.81,"t":"2026-10-16T13:45:00Z","v":14993,"vw":26.868374},{"c":26.84,"h":26.95,"l":26.84,"n":210,"o":26.91,"t":"2026-10-16T14:00:00Z","v":10250,"vw":26.896325},{"c":26.83,"h":26.84,"l":26.785,"n":230,"o":26.84,"t":"2026-10-16T14:15:00Z","v":10950,"vw":26.825674},{"c":26.74,"h":26.865,"l":26.74,"n":308,"o":26.84,"t":"2026-10-16T14:30:00Z","v":17876,"vw":26.826662},{"c":26.69,"h":26.72,"l":26.685,"n":348,"o":26.71,"t":"2026-10-16T14:45:00Z","v":19456,"vw":26.707737},{"c":26.78,"h":26.8,"l":26.7,"n":468,"o":26.7,"t":"2026-10-16T15:00:00Z","v":25858,"vw":26.763707},{"c":26.695,"h":26.79,"l":26.695,"n":492,"o":26.77,"t":"2026-10-16T15:15:00Z","v":23365,"vw":26.742221},{"c":26.63,"h":26.73,"l":26.63,"n":369,"o":26.695,"t":"2026-10-16T15:30:00Z","v":22605,"vw":26.689803},{"c":26.535,"h":26.63,"l":26.535,"n":365,"o":26.625,"t":"2026-10-16T15:45:00Z","v":21223,"vw":26.573192},{"c":26.46,"h":26.53,"l":26.46,"n":374,"o":26.53,"t":"2026-10-16T16:00:00Z","v":21197,"vw":26.489889},{"c":26.45,"h":26.47,"l":26.44,"n":284,"o":26.47,"t":"2026-10-16T16:15:00Z","v":14520,"vw":26.456063},{"c":26.41,"h":26.455,"l":26.4,"n":321,"o":26.45,"t":"2026-10-16T16:30:00Z","v":17293,"vw":26.419232},{"c":26.47,"h":26.475,"l":26.39,"n":399,"o":26.41,"t":"2026-10-16T16:45:00Z","v":24959,"vw":26.43756},{"c":26.48,"h":26.52,"l":26.47,"n":343,"o":26.47,"t":"2026-10-16T17:00:00Z","v":16707,"vw":26.488243},{"c":26.48,"h":26.5,"l":26.47,"n":271,"o":26.49,"t":"2026-10-16T17:15:00Z","v":11834,"vw":26.482868},{"c":26.59,"h":26.61,"l":26.48,"n":594,"o":26.48,"t":"2026-10-16T17:30:00Z","v":34904,"vw":26.549059},{"c":26.61,"h":26.69,"l":26.57,"n":464,"o":26.59,"t":"2026-10-16T17:45:00Z","v":76019,"vw":26.626568},{"c":26.62,"h":26.63,"l":26.59,"n":433,"o":26.62,"t":"2026-10-16T18:00:00Z","v":26923,"vw":26.614335},{"c":26.6,"h":26.64,"l":26.57,"n":484,"o":26.62,"t":"2026-10-16T18:15:00Z","v":26888,"vw":26.600059},{"c":26.59,"h":26.61,"l":26.58,"n":461,"o":26.6,"t":"2026-10-16T18:30:00Z","v":24375,"vw":26.592444},{"c":26.6,"h":26.6,"l":26.545,"n":597,"o":26.59,"t":"2026-10-16T18:45:00Z","v":32540,"vw":26.568378},{"c":26.58,"h":26.6,"l":26.53,"n":738,"o":26.6,"t":"2026-10-16T19:00:00Z","v":43851,"vw":26.572923},{"c":26.59,"h":26.61,"l":26.55,"n":564,"o":26.58,"t":"2026-10-16T19:15:00Z","v":34465,"vw":26.582338},{"c":26.57,"h":26.615,"l":26.53,"n":885,"o":26.59,"t":"2026-10-16T19:30:00Z","v":50038,"vw":26.565029},{"c":26.53,"h":26.59,"l":26.5,"n":2779,"o":26.57,"t":"2026-10-16T19:45:00Z","v":226069,"vw":26.547072},{"c":26.52,"h":26.54,"l":26.52,"n":38,"o":26.54,"t":"2026-10-16T20:00:00Z","v":383563,"vw":26.520185},{"c":26.6,"h":26.6,"l":26.6,"n":8,"o":26.6,"t":"2026-10-19T11:00:00Z","v":1007,"vw":26.6},{"c":26.44,"h":26.57,"l":26.33,"n":65,"o":26.57,"t":"2026-10-19T13:30:00Z","v":14685,"vw":26.529261},{"c":26.38,"h":26.43,"l":26.28,"n":217,"o":26.4,"t":"2026-10-19T13:45:00Z","v":9048,"vw":26.356485},{"c":26.24,"h":26.36,"l":26.24,"n":353,"o":26.36,"t":"2026-10-19T14:00:00Z","v":20036,"vw":26.284852},{"c":26.24,"h":26.28,"l":26.22,"n":376,"o":26.24,"t":"2026-10-19T14:15:00Z","v":22157,"vw":26.255534},{"c":26.26,"h":26.26,"l":26.18,"n":362,"o":26.24,"t":"2026-10-19T14:30:00Z","v":19025,"vw":26.213995},{"c":26.29,"h":26.32,"l":26.26,"n":281,"o":26.31,"t":"2026-10-19T14:45:00Z","v":9825,"vw":26.28684},{"c":26.35,"h":26.35,"l":26.28,"n":207,"o":26.3,"t":"2026-10-19T15:00:00Z","v":7819,"vw":26.323726},{"c":26.265,"h":26.35,"l":26.26,"n":293,"o":26.35,"t":"2026-10-19T15:15:00Z","v":12740,"vw":26.295389},{"c":26.255,"h":26.255,"l":26.225,"n":239,"o":26.25,"t":"2026-10-19T15:30:00Z","v":9471,"vw":26.244},{"c":26.235,"h":26.26,"l":26.21,"n":237,"o":26.24,"t":"2026-10-19T15:45:00Z","v":9844,"vw":26.23336},{"c":26.16,"h":26.235,"l":26.13,"n":293,"o":26.235,"t":"2026-10-19T16:00:00Z","v":15003,"vw":26.158237},{"c":26.175,"h":26.195,"l":26.16,"n":228,"o":26.16,"t":"2026-10-19T16:15:00Z","v":10321,"vw":26.172762},{"c":26.14,"h":26.16,"l":26.12,"n":131,"o":26.16,"t":"2026-10-19T16:30:00Z","v":5707,"vw":26.143323},{"c":26.155,"h":26.17,"l":26.11,"n":327,"o":26.125,"t":"2026-10-19T16:45:00Z","v":23731,"vw":26.139178},{"c":26.11,"h":26.155,"l":26.09,"n":146,"o":26.155,"t":"2026-10-19T17:00:00Z","v":7817,"vw":26.10991},{"c":26.18,"h":26.18,"l":26.1,"n":349,"o":26.1,"t":"2026-10-19T17:15:00Z","v":31385,"vw":26.137124},{"c":26.195,"h":26.235,"l":26.17,"n":618,"o":26.17,"t":"2026-10-19T17:30:00Z","v":44962,"vw":26.208698},{"c":26.23,"h":26.26,"l":26.18,"n":379,"o":26.195,"t":"2026-10-19T17:45:00Z","v":17206,"vw":26.205387},{"c":26.21,"h":26.23,"l":26.195,"n":295,"o":26.23,"t":"2026-10-19T18:00:00Z","v":16900,"vw":26.209515},{"c":26.235,"h":26.25,"l":26.21,"n":199,"o":26.21,"t":"2026-10-19T18:15:00Z","v":9703,"vw":26.230464},{"c":26.24,"h":26.25,"l":26.23,"n":239,"o":26.235,"t":"2026-10-19T18:30:00Z","v":10134,"vw":26.238187},{"c":26.27,"h":26.27,"l":26.22,"n":457,"o":26.235,"t":"2026-10-19T18:45:00Z","v":23861,"vw":26.239109},{"c":26.31,"h":26.31,"l":26.245,"n":567,"o":26.26,"t":"2026-10-19T19:00:00Z","v":27721,"vw":26.27593},{"c":26.37,"h":26.37,"l":26.31,"n":680,"o":26.31,"t":"2026-10-19T19:15:00Z","v":32242,"vw":26.341809},{"c":26.38,"h":26.41,"l":26.345,"n":829,"o":26.375,"t":"2026-10-19T19:30:00Z","v":40516,"vw":26.374246},{"c":26.35,"h":26.47,"l":26.33,"n":2573,"o":26.38,"t":"2026-10-19T19:45:00Z","v":209050,"vw":26.369927},{"c":26.35,"h":26.35,"l":26.35,"n":24,"o":26.35,"t":"2026-10-19T20:00:00Z","v":328560,"vw":26.35},{"c":26.4,"h":26.4,"l":26.4,"n":7,"o":26.4,"t":"2026-10-20T11:00:00Z","v":306,"vw":26.4},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-20T11:15:00Z","v":300,"vw":26.4},{"c":26.81,"h":26.81,"l":26.81,"n":3,"o":26.81,"t":"2026-10-20T13:15:00Z","v":184,"vw":26.81},{"c":26.77,"h":26.81,"l":26.43,"n":86,"o":26.49,"t":"2026-10-20T13:30:00Z","v":9583,"vw":26.567095},{"c":26.84,"h":26.98,"l":26.78,"n":500,"o":26.805,"t":"2026-10-20T13:45:00Z","v":91421,"vw":26.8606},{"c":26.7,"h":26.89,"l":26.65,"n":403,"o":26.84,"t":"2026-10-20T14:00:00Z","v":62387,"vw":26.78442},{"c":26.84,"h":26.84,"l":26.72,"n":259,"o":26.72,"t":"2026-10-20T14:15:00Z","v":15477,"vw":26.781961},{"c":26.895,"h":26.94,"l":26.84,"n":264,"o":26.84,"t":"2026-10-20T14:30:00Z","v":21208,"vw":26.880381},{"c":26.73,"h":26.93,"l":26.72,"n":419,"o":26.91,"t":"2026-10-20T14:45:00Z","v":29137,"vw":26.834518},{"c":26.78,"h":26.79,"l":26.73,"n":343,"o":26.745,"t":"2026-10-20T15:00:00Z","v":35829,"vw":26.759254},{"c":26.81,"h":26.825,"l":26.8,"n":167,"o":26.8,"t":"2026-10-20T15:15:00Z","v":6089,"vw":26.813129},{"c":26.87,"h":26.87,"l":26.79,"n":326,"o":26.79,"t":"2026-10-20T15:30:00Z","v":34427,"vw":26.849571},{"c":26.835,"h":26.86,"l":26.81,"n":193,"o":26.84,"t":"2026-10-20T15:45:00Z","v":22537,"vw":26.836562},{"c":26.81,"h":26.835,"l":26.8,"n":182,"o":26.835,"t":"2026-10-20T16:00:00Z","v":20995,"vw":26.822998},{"c":26.83,"h":26.83,"l":26.8,"n":272,"o":26.81,"t":"2026-10-20T16:15:00Z","v":10328,"vw":26.811515},{"c":26.865,"h":26.885,"l":26.84,"n":220,"o":26.84,"t":"2026-10-20T16:30:00Z","v":10372,"vw":26.859691},{"c":26.86,"h":26.87,"l":26.84,"n":255,"o":26.865,"t":"2026-10-20T16:45:00Z","v":9830,"vw":26.859827},{"c":26.825,"h":26.875,"l":26.82,"n":256,"o":26.865,"t":"2026-10-20T17:00:00Z","v":10037,"vw":26.841852},{"c":26.79,"h":26.825,"l":26.745,"n":372,"o":26.81,"t":"2026-10-20T17:15:00Z","v":45215,"vw":26.806155},{"c":26.9,"h":26.9,"l":26.79,"n":567,"o":26.8,"t":"2026-10-20T17:30:00Z","v":43837,"vw":26.816489},{"c":26.96,"h":26.98,"l":26.9,"n":333,"o":26.9,"t":"2026-10-20T17:45:00Z","v":12757,"vw":26.948274},{"c":26.97,"h":26.98,"l":26.96,"n":253,"o":26.96,"t":"2026-10-20T18:00:00Z","v":12408,"vw":26.966501},{"c":27,"h":27.01,"l":26.94,"n":568,"o":26.97,"t":"2026-10-20T18:15:00Z","v":45596,"vw":26.970901},{"c":27.0442,"h":27.045,"l":26.995,"n":403,"o":27.01,"t":"2026-10-20T18:30:00Z","v":16037,"vw":27.020792},{"c":27.065,"h":27.085,"l":27.05,"n":492,"o":27.05,"t":"2026-10-20T18:45:00Z","v":22889,"vw":27.067159},{"c":27.12,"h":27.12,"l":27.065,"n":484,"o":27.07,"t":"2026-10-20T19:00:00Z","v":28382,"vw":27.090092},{"c":27.145,"h":27.15,"l":27.115,"n":457,"o":27.13,"t":"2026-10-20T19:15:00Z","v":21609,"vw":27.129778},{"c":27.205,"h":27.215,"l":27.15,"n":805,"o":27.15,"t":"2026-10-20T19:30:00Z","v":51291,"vw":27.179382},{"c":27.15,"h":27.205,"l":27.085,"n":2381,"o":27.205,"t":"2026-10-20T19:45:00Z","v":213783,"vw":27.130739},{"c":27.16,"h":27.16,"l":27.16,"n":25,"o":27.16,"t":"2026-10-20T20:00:00Z","v":308041,"vw":27.16},{"c":27.2,"h":27.2,"l":27.11,"n":10,"o":27.11,"t":"2026-10-21T08:00:00Z","v":1148,"vw":27.191818},{"c":27.1,"h":27.1,"l":27,"n":18,"o":27,"t":"2026-10-21T11:45:00Z","v":1027,"vw":27.055335},{"c":27.03,"h":27.15,"l":26.97,"n":270,"o":27.14,"t":"2026-10-21T13:30:00Z","v":46176,"vw":27.079357},{"c":26.965,"h":27.03,"l":26.935,"n":436,"o":27.025,"t":"2026-10-21T13:45:00Z","v":51626,"vw":26.981898},{"c":26.985,"h":27.01,"l":26.91,"n":797,"o":26.965,"t":"2026-10-21T14:00:00Z","v":105625,"vw":26.977805},{"c":26.975,"h":27,"l":26.945,"n":411,"o":26.98,"t":"2026-10-21T14:15:00Z","v":24287,"vw":26.981802},{"c":26.985,"h":27.0175,"l":26.96,"n":364,"o":26.975,"t":"2026-10-21T14:30:00Z","v":15109,"vw":26.986345},{"c":27.01,"h":27.0125,"l":26.94,"n":422,"o":26.985,"t":"2026-10-21T14:45:00Z","v":62016,"vw":26.997894},{"c":27.14,"h":27.2025,"l":27,"n":892,"o":27.01,"t":"2026-10-21T15:00:00Z","v":54465,"vw":27.082577},{"c":27.14,"h":27.15,"l":27.11,"n":613,"o":27.14,"t":"2026-10-21T15:15:00Z","v":44620,"vw":27.135826},{"c":27.135,"h":27.15,"l":27.1,"n":533,"o":27.135,"t":"2026-10-21T15:30:00Z","v":24515,"vw":27.123383},{"c":27.21,"h":27.35,"l":27.135,"n":859,"o":27.135,"t":"2026-10-21T15:45:00Z","v":55574,"vw":27.254425},{"c":27.23,"h":27.23,"l":27.19,"n":393,"o":27.2,"t":"2026-10-21T16:00:00Z","v":22866,"vw":27.208246},{"c":27.22,"h":27.285,"l":27.22,"n":398,"o":27.24,"t":"2026-10-21T16:15:00Z","v":28530,"vw":27.26058},{"c":27.22,"h":27.28,"l":27.21,"n":524,"o":27.22,"t":"2026-10-21T16:30:00Z","v":18842,"vw":27.232159},{"c":27.3,"h":27.3,"l":27.215,"n":381,"o":27.215,"t":"2026-10-21T16:45:00Z","v":29311,"vw":27.24995},{"c":27.21,"h":27.29,"l":27.2,"n":339,"o":27.29,"t":"2026-10-21T17:00:00Z","v":14661,"vw":27.25265},{"c":27.21,"h":27.23,"l":27.15,"n":357,"o":27.22,"t":"2026-10-21T17:15:00Z","v":17371,"vw":27.193667},{"c":27.25,"h":27.27,"l":27.21,"n":627,"o":27.21,"t":"2026-10-21T17:30:00Z","v":17470,"vw":27.243485},{"c":27.22,"h":27.26,"l":27.21,"n":680,"o":27.23,"t":"2026-10-21T17:45:00Z","v":17657,"vw":27.234659},{"c":27.22,"h":27.23,"l":27.17,"n":785,"o":27.22,"t":"2026-10-21T18:00:00Z","v":55005,"vw":27.206261},{"c":27.265,"h":27.28,"l":27.21,"n":576,"o":27.22,"t":"2026-10-21T18:15:00Z","v":21168,"vw":27.249836},{"c":27.26,"h":27.29,"l":27.25,"n":435,"o":27.25,"t":"2026-10-21T18:30:00Z","v":15214,"vw":27.273108},{"c":27.165,"h":27.26,"l":27.16,"n":908,"o":27.26,"t":"2026-10-21T18:45:00Z","v":49077,"vw":27.221846},{"c":27.115,"h":27.23,"l":27.105,"n":867,"o":27.165,"t":"2026-10-21T19:00:00Z","v":50572,"vw":27.17307},{"c":27.205,"h":27.21,"l":27.1,"n":685,"o":27.1,"t":"2026-10-21T19:15:00Z","v":34481,"vw":27.181715},{"c":27.105,"h":27.205,"l":27.09,"n":1035,"o":27.205,"t":"2026-10-21T19:30:00Z","v":54097,"vw":27.131947},{"c":26.94,"h":27.105,"l":26.93,"n":2909,"o":27.105,"t":"2026-10-21T19:45:00Z","v":282552,"vw":27.005364},{"c":26.91,"h":26.94,"l":26.91,"n":25,"o":26.94,"t":"2026-10-21T20:00:00Z","v":597057,"vw":26.910269},{"c":27.6,"h":27.6,"l":26.91,"n":37,"o":26.91,"t":"2026-10-22T09:00:00Z","v":2387,"vw":27.212683},{"c":26.46,"h":26.51,"l":26.2,"n":10,"o":26.2,"t":"2026-10-22T13:00:00Z","v":773,"vw":26.348636},{"c":27.22,"h":27.33,"l":25.72,"n":546,"o":26.67,"t":"2026-10-22T13:30:00Z","v":74017,"vw":26.718538},{"c":27.845,"h":27.89,"l":27.22,"n":534,"o":27.22,"t":"2026-10-22T13:45:00Z","v":50033,"vw":27.532262},{"c":28.02,"h":28.02,"l":27.83,"n":358,"o":27.92,"t":"2026-10-22T14:00:00Z","v":30627,"vw":27.916604},{"c":28.11,"h":28.16,"l":27.97,"n":488,"o":28.01,"t":"2026-10-22T14:15:00Z","v":26725,"vw":28.061702},{"c":28.17,"h":28.215,"l":28.07,"n":550,"o":28.115,"t":"2026-10-22T14:30:00Z","v":24652,"vw":28.150766},{"c":28.185,"h":28.295,"l":28.18,"n":460,"o":28.2,"t":"2026-10-22T14:45:00Z","v":25424,"vw":28.243664},{"c":28.295,"h":28.37,"l":28.16,"n":450,"o":28.21,"t":"2026-10-22T15:00:00Z","v":25896,"vw":28.275176},{"c":28.01,"h":28.33,"l":28.01,"n":420,"o":28.295,"t":"2026-10-22T15:15:00Z","v":22894,"vw":28.195125},{"c":28.19,"h":28.215,"l":28.05,"n":562,"o":28.07,"t":"2026-10-22T15:30:00Z","v":28420,"vw":28.132814},{"c":28.27,"h":28.27,"l":28.14,"n":493,"o":28.18,"t":"2026-10-22T15:45:00Z","v":24293,"vw":28.21757},{"c":28.36,"h":28.36,"l":28.13,"n":667,"o":28.27,"t":"2026-10-22T16:00:00Z","v":39372,"vw":28.238602},{"c":28.44,"h":28.46,"l":28.39,"n":564,"o":28.41,"t":"2026-10-22T16:15:00Z","v":20600,"vw":28.436647},{"c":28.63,"h":28.63,"l":28.36,"n":723,"o":28.42,"t":"2026-10-22T16:30:00Z","v":35536,"vw":28.530702},{"c":28.765,"h":28.79,"l":28.63,"n":715,"o":28.63,"t":"2026-10-22T16:45:00Z","v":34078,"vw":28.715416},{"c":28.835,"h":28.86,"l":28.73,"n":661,"o":28.7775,"t":"2026-10-22T17:00:00Z","v":28760,"vw":28.800898},{"c":28.94,"h":28.96,"l":28.825,"n":694,"o":28.84,"t":"2026-10-22T17:15:00Z","v":35834,"vw":28.879975},{"c":28.86,"h":28.95,"l":28.75,"n":667,"o":28.95,"t":"2026-10-22T17:30:00Z","v":34880,"vw":28.845611},{"c":28.79,"h":28.88,"l":28.785,"n":654,"o":28.8799,"t":"2026-10-22T17:45:00Z","v":32109,"vw":28.842933},{"c":28.81,"h":28.835,"l":28.705,"n":902,"o":28.8,"t":"2026-10-22T18:00:00Z","v":60631,"vw":28.77217},{"c":28.73,"h":28.855,"l":28.73,"n":744,"o":28.81,"t":"2026-10-22T18:15:00Z","v":63945,"vw":28.796489},{"c":28.88,"h":28.9,"l":28.695,"n":656,"o":28.75,"t":"2026-10-22T18:30:00Z","v":40369,"vw":28.782716},{"c":28.93,"h":28.97,"l":28.84,"n":887,"o":28.86,"t":"2026-10-22T18:45:00Z","v":61106,"vw":28.898719},{"c":28.84,"h":29,"l":28.81,"n":970,"o":28.94,"t":"2026-10-22T19:00:00Z","v":66472,"vw":28.932589},{"c":28.72,"h":28.9,"l":28.715,"n":1037,"o":28.84,"t":"2026-10-22T19:15:00Z","v":74070,"vw":28.79435},{"c":28.76,"h":28.79,"l":28.61,"n":1401,"o":28.72,"t":"2026-10-22T19:30:00Z","v":96258,"vw":28.706704},{"c":28.885,"h":28.9,"l":28.635,"n":3840,"o":28.76,"t":"2026-10-22T19:45:00Z","v":290271,"vw":28.768584},{"c":28.86,"h":28.86,"l":28.86,"n":45,"o":28.86,"t":"2026-10-22T20:00:00Z","v":645734,"vw":28.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.075,"strike":37.030942848915714,"iv":1.0398121432630243,"gamma":0.03878519954440416,"theta":-0.04691085504159849,"vega":0.025608573362968713,"rho":0.004738086839050083,"breakevenPct":32.03722400871697},{"delta":0.3,"premium":1.075,"strike":33.9943855264488,"iv":0.8232817862511514,"gamma":0.05655665909422521,"theta":-0.04015681970076803,"vega":0.02769539583584267,"rho":0.005832305953239884,"breakevenPct":21.515542364687477},{"delta":0.35,"premium":1.075,"strike":32.32608533473421,"iv":0.6751986211023324,"gamma":0.07602575634050772,"theta":-0.03475502348370822,"vega":0.02932080106229911,"rho":0.006922616273910087,"breakevenPct":15.734876419730467},{"delta":0.4,"premium":1.075,"strike":30.657785143019616,"iv":0.5271154559535132,"gamma":0.09549485358679025,"theta":-0.029353227266648407,"vega":0.03094620628875555,"rho":0.008012926594580291,"breakevenPct":9.954210474773454},{"delta":0.45,"premium":1.5474054458193571,"strike":29.414977776075098,"iv":0.4970302439105999,"gamma":0.09808320998337955,"theta":-0.026724745193470626,"vega":0.030312486087898056,"rho":0.008767622642226207,"breakevenPct":7.2847651486294405},{"delta":0.5,"premium":2.3273187156368214,"strike":28.449140909428085,"iv":0.5437546751877235,"gamma":0.08968320895923311,"theta":-0.025901525538826534,"vega":0.028208209714498587,"rho":0.009303853776493733,"breakevenPct":6.640539241389142},{"delta":0.55,"premium":3.1072319854542867,"strike":27.48330404278107,"iv":0.590479106464847,"gamma":0.08128320793508666,"theta":-0.02507830588418244,"vega":0.02610393334109911,"rho":0.009840084910761259,"breakevenPct":5.996313334148842},{"delta":0.6,"premium":3.88714525527175,"strike":26.517467176134055,"iv":0.6372035377419705,"gamma":0.07288320691094023,"theta":-0.02425508622953835,"vega":0.023999656967699644,"rho":0.010376316045028783,"breakevenPct":5.352087426908543},{"delta":0.65,"premium":4.667058525089215,"strike":25.55163030948704,"iv":0.683927969019094,"gamma":0.06448320588679377,"theta":-0.023431866574894253,"vega":0.021895380594300167,"rho":0.01091254717929631,"breakevenPct":4.707861519668243},{"delta":0.7,"premium":5.446971794906679,"strike":24.58579344284003,"iv":0.7306524002962175,"gamma":0.05608320486264734,"theta":-0.02260864692025016,"vega":0.019791104220900697,"rho":0.011448778313563834,"breakevenPct":4.0636356124279445},{"delta":0.75,"premium":6.226885064724144,"strike":23.61995657619301,"iv":0.777376831573341,"gamma":0.04768320383850089,"theta":-0.021785427265606064,"vega":0.017686827847501224,"rho":0.01198500944783136,"breakevenPct":3.419409705187644},{"delta":0.8,"premium":7.0067983345416085,"strike":22.654119709545995,"iv":0.8241012628504646,"gamma":0.039283202814354434,"theta":-0.020962207610961972,"vega":0.015582551474101751,"rho":0.012521240582098886,"breakevenPct":2.775183797947345},{"delta":0.85,"premium":7.786711604359072,"strike":21.688282842898985,"iv":0.870825694127588,"gamma":0.03088320179020801,"theta":-0.02013898795631788,"vega":0.013478275100702281,"rho":0.013057471716366412,"breakevenPct":2.1309578907070463},{"delta":0.9,"premium":8.566624874176537,"strike":20.72244597625197,"iv":0.9175501254047116,"gamma":0.022483200766061556,"theta":-0.019315768301673784,"vega":0.011373998727302805,"rho":0.013593702850633937,"breakevenPct":1.486731983466746}],"put":[{"delta":0.1,"premium":0.5117941371757567,"strike":22.06653402289927,"iv":0.9946753117811801,"gamma":0.034941496353378336,"theta":-0.025494954166516273,"vega":0.014160482473728515,"rho":-0.0027525824454561294,"breakevenPct":25.312751608719633},{"delta":0.15,"premium":1.1005899660456777,"strike":20.232636054960707,"iv":1.4996631739959876,"gamma":0.019956828507156053,"theta":-0.04670220180497838,"vega":0.018283638238832892,"rho":-0.004313135535643555,"breakevenPct":33.70739400930343},{"delta":0.2,"premium":1.226399103511055,"strike":21.37635548646414,"iv":1.381646408891071,"gamma":0.02928272680842584,"theta":-0.04421950838519169,"vega":0.01980780237948478,"rho":-0.00556151755655339,"breakevenPct":30.18033131339888},{"delta":0.25,"premium":1.3522082409764324,"strike":22.52007491796757,"iv":1.2636296437861545,"gamma":0.03860862510969562,"theta":-0.04173681496540499,"vega":0.021331966520136667,"rho":-0.006809899577463226,"breakevenPct":26.653268617494334},{"delta":0.3,"premium":1.4780173784418098,"strike":23.663794349470997,"iv":1.1456128786812378,"gamma":0.04793452341096541,"theta":-0.039254121545618297,"vega":0.02285613066078855,"rho":-0.00805828159837306,"breakevenPct":23.126205921589786},{"delta":0.35,"premium":1.603826515907187,"strike":24.80751378097443,"iv":1.0275961135763212,"gamma":0.05726042171223518,"theta":-0.0367714281258316,"vega":0.02438029480144044,"rho":-0.009306663619282896,"breakevenPct":19.59914322568524},{"delta":0.4,"premium":1.7296356533725643,"strike":25.95123321247786,"iv":0.9095793484714046,"gamma":0.06658632001350498,"theta":-0.0342887347060449,"vega":0.025904458942092326,"rho":-0.010555045640192733,"breakevenPct":16.072080529780685},{"delta":0.45,"premium":1.8554447908379417,"strike":27.094952643981287,"iv":0.7915625833664881,"gamma":0.07591221831477475,"theta":-0.031806041286258205,"vega":0.027428623082744213,"rho":-0.011803427661102567,"breakevenPct":12.545017833876141},{"delta":0.5,"premium":1.9812539283033188,"strike":28.23867207548472,"iv":0.6735458182615714,"gamma":0.08523811661604454,"theta":-0.02932334786647151,"vega":0.028952787223396097,"rho":-0.013051809682012404,"breakevenPct":9.01795513797159},{"delta":0.55,"premium":2.1070630657686964,"strike":29.38239150698815,"iv":0.5555290531566547,"gamma":0.09456401491731434,"theta":-0.02684065444668481,"vega":0.03047695136404799,"rho":-0.014300191702922242,"breakevenPct":5.490892442067036},{"delta":0.6,"premium":2.669653041825095,"strike":30.54657794676806,"iv":0.5210747148288973,"gamma":0.09393745247148289,"theta":-0.025806083650190114,"vega":0.03041454372623574,"rho":-0.015869778338306547,"breakevenPct":3.4063586107312345},{"delta":0.65,"premium":3.744985741444868,"strike":31.734790874524716,"iv":0.5847153992395439,"gamma":0.08162756653992394,"theta":-0.02647148288973384,"vega":0.02848963878326996,"rho":-0.017816431260247848,"breakevenPct":3.0152282291065546},{"delta":0.7,"premium":4.820318441064638,"strike":32.92300380228137,"iv":0.6483560836501902,"gamma":0.06931768060836502,"theta":-0.027136882129277565,"vega":0.026564733840304184,"rho":-0.019763084182189142,"breakevenPct":2.624097847481876},{"delta":0.75,"premium":5.895651140684411,"strike":34.111216730038024,"iv":0.7119967680608366,"gamma":0.057007794676806084,"theta":-0.02780228136882129,"vega":0.0246398288973384,"rho":-0.021709737104130444,"breakevenPct":2.2329674658571963},{"delta":0.8,"premium":8.986832740213533,"strike":37.241992882562286,"iv":0.9166740213523139,"gamma":0.039818505338078264,"theta":-0.032828825622775816,"vega":0.02234804270462633,"rho":-0.025233171954838297,"breakevenPct":2.095772202533767}]},"raw":{"call":[{"delta":0.25,"premium":1.075,"strike":37.030942848915714,"iv":1.0398121432630243,"gamma":0.03878519954440416,"theta":-0.04691085504159849,"vega":0.025608573362968713,"rho":0.004738086839050083,"breakevenPct":32.03722400871697},{"delta":0.3,"premium":1.075,"strike":33.9943855264488,"iv":0.8232817862511514,"gamma":0.05655665909422521,"theta":-0.04015681970076803,"vega":0.02769539583584267,"rho":0.005832305953239884,"breakevenPct":21.515542364687477},{"delta":0.35,"premium":1.075,"strike":32.32608533473421,"iv":0.6751986211023324,"gamma":0.07602575634050772,"theta":-0.03475502348370822,"vega":0.02932080106229911,"rho":0.006922616273910087,"breakevenPct":15.734876419730467},{"delta":0.4,"premium":1.075,"strike":30.657785143019616,"iv":0.5271154559535132,"gamma":0.09549485358679025,"theta":-0.029353227266648407,"vega":0.03094620628875555,"rho":0.008012926594580291,"breakevenPct":9.954210474773454},{"delta":0.45,"premium":1.5474054458193571,"strike":29.414977776075098,"iv":0.4970302439105999,"gamma":0.09808320998337955,"theta":-0.026724745193470626,"vega":0.030312486087898056,"rho":0.008767622642226207,"breakevenPct":7.2847651486294405},{"delta":0.5,"premium":2.3273187156368214,"strike":28.449140909428085,"iv":0.5437546751877235,"gamma":0.08968320895923311,"theta":-0.025901525538826534,"vega":0.028208209714498587,"rho":0.009303853776493733,"breakevenPct":6.640539241389142},{"delta":0.55,"premium":3.1072319854542867,"strike":27.48330404278107,"iv":0.590479106464847,"gamma":0.08128320793508666,"theta":-0.02507830588418244,"vega":0.02610393334109911,"rho":0.009840084910761259,"breakevenPct":5.996313334148842},{"delta":0.6,"premium":3.88714525527175,"strike":26.517467176134055,"iv":0.6372035377419705,"gamma":0.07288320691094023,"theta":-0.02425508622953835,"vega":0.023999656967699644,"rho":0.010376316045028783,"breakevenPct":5.352087426908543},{"delta":0.65,"premium":4.667058525089215,"strike":25.55163030948704,"iv":0.683927969019094,"gamma":0.06448320588679377,"theta":-0.023431866574894253,"vega":0.021895380594300167,"rho":0.01091254717929631,"breakevenPct":4.707861519668243},{"delta":0.7,"premium":5.446971794906679,"strike":24.58579344284003,"iv":0.7306524002962175,"gamma":0.05608320486264734,"theta":-0.02260864692025016,"vega":0.019791104220900697,"rho":0.011448778313563834,"breakevenPct":4.0636356124279445},{"delta":0.75,"premium":6.226885064724144,"strike":23.61995657619301,"iv":0.777376831573341,"gamma":0.04768320383850089,"theta":-0.021785427265606064,"vega":0.017686827847501224,"rho":0.01198500944783136,"breakevenPct":3.419409705187644},{"delta":0.8,"premium":7.0067983345416085,"strike":22.654119709545995,"iv":0.8241012628504646,"gamma":0.039283202814354434,"theta":-0.020962207610961972,"vega":0.015582551474101751,"rho":0.012521240582098886,"breakevenPct":2.775183797947345},{"delta":0.85,"premium":7.786711604359072,"strike":21.688282842898985,"iv":0.870825694127588,"gamma":0.03088320179020801,"theta":-0.02013898795631788,"vega":0.013478275100702281,"rho":0.013057471716366412,"breakevenPct":2.1309578907070463},{"delta":0.9,"premium":8.566624874176537,"strike":20.72244597625197,"iv":0.9175501254047116,"gamma":0.022483200766061556,"theta":-0.019315768301673784,"vega":0.011373998727302805,"rho":0.013593702850633937,"breakevenPct":1.486731983466746}],"put":[{"delta":0.1,"premium":0.5117941371757567,"strike":22.06653402289927,"iv":0.9946753117811801,"gamma":0.034941496353378336,"theta":-0.025494954166516273,"vega":0.014160482473728515,"rho":-0.0027525824454561294,"breakevenPct":25.312751608719633},{"delta":0.15,"premium":1.1005899660456777,"strike":20.232636054960707,"iv":1.4996631739959876,"gamma":0.019956828507156053,"theta":-0.04670220180497838,"vega":0.018283638238832892,"rho":-0.004313135535643555,"breakevenPct":33.70739400930343},{"delta":0.2,"premium":1.226399103511055,"strike":21.37635548646414,"iv":1.381646408891071,"gamma":0.02928272680842584,"theta":-0.04421950838519169,"vega":0.01980780237948478,"rho":-0.00556151755655339,"breakevenPct":30.18033131339888},{"delta":0.25,"premium":1.3522082409764324,"strike":22.52007491796757,"iv":1.2636296437861545,"gamma":0.03860862510969562,"theta":-0.04173681496540499,"vega":0.021331966520136667,"rho":-0.006809899577463226,"breakevenPct":26.653268617494334},{"delta":0.3,"premium":1.4780173784418098,"strike":23.663794349470997,"iv":1.1456128786812378,"gamma":0.04793452341096541,"theta":-0.039254121545618297,"vega":0.02285613066078855,"rho":-0.00805828159837306,"breakevenPct":23.126205921589786},{"delta":0.35,"premium":1.603826515907187,"strike":24.80751378097443,"iv":1.0275961135763212,"gamma":0.05726042171223518,"theta":-0.0367714281258316,"vega":0.02438029480144044,"rho":-0.009306663619282896,"breakevenPct":19.59914322568524},{"delta":0.4,"premium":1.7296356533725643,"strike":25.95123321247786,"iv":0.9095793484714046,"gamma":0.06658632001350498,"theta":-0.0342887347060449,"vega":0.025904458942092326,"rho":-0.010555045640192733,"breakevenPct":16.072080529780685},{"delta":0.45,"premium":1.8554447908379417,"strike":27.094952643981287,"iv":0.7915625833664881,"gamma":0.07591221831477475,"theta":-0.031806041286258205,"vega":0.027428623082744213,"rho":-0.011803427661102567,"breakevenPct":12.545017833876141},{"delta":0.5,"premium":1.9812539283033188,"strike":28.23867207548472,"iv":0.6735458182615714,"gamma":0.08523811661604454,"theta":-0.02932334786647151,"vega":0.028952787223396097,"rho":-0.013051809682012404,"breakevenPct":9.01795513797159},{"delta":0.55,"premium":2.1070630657686964,"strike":29.38239150698815,"iv":0.5555290531566547,"gamma":0.09456401491731434,"theta":-0.02684065444668481,"vega":0.03047695136404799,"rho":-0.014300191702922242,"breakevenPct":5.490892442067036},{"delta":0.6,"premium":2.669653041825095,"strike":30.54657794676806,"iv":0.5210747148288973,"gamma":0.09393745247148289,"theta":-0.025806083650190114,"vega":0.03041454372623574,"rho":-0.015869778338306547,"breakevenPct":3.4063586107312345},{"delta":0.65,"premium":3.744985741444868,"strike":31.734790874524716,"iv":0.5847153992395439,"gamma":0.08162756653992394,"theta":-0.02647148288973384,"vega":0.02848963878326996,"rho":-0.017816431260247848,"breakevenPct":3.0152282291065546},{"delta":0.7,"premium":4.820318441064638,"strike":32.92300380228137,"iv":0.6483560836501902,"gamma":0.06931768060836502,"theta":-0.027136882129277565,"vega":0.026564733840304184,"rho":-0.019763084182189142,"breakevenPct":2.624097847481876},{"delta":0.75,"premium":5.895651140684411,"strike":34.111216730038024,"iv":0.7119967680608366,"gamma":0.057007794676806084,"theta":-0.02780228136882129,"vega":0.0246398288973384,"rho":-0.021709737104130444,"breakevenPct":2.2329674658571963},{"delta":0.8,"premium":8.986832740213533,"strike":37.241992882562286,"iv":0.9166740213523139,"gamma":0.039818505338078264,"theta":-0.032828825622775816,"vega":0.02234804270462633,"rho":-0.025233171954838297,"breakevenPct":2.095772202533767}]}},"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"}}