{"symbol":"EPRT","url":"https://intraalpha.com/companies/EPRT","capturedAt":"2026-10-23T01:36:56.252Z","state":"ready","quote":{"symbol":"EPRT","last_price":26.26,"prev_close":24.89,"regular_close":26.26,"change":1.37,"change_pct":5.5042,"regular_change":1.37,"regular_change_pct":5.5042,"extended_change":0,"extended_change_pct":0,"bid":24.62,"ask":26.26,"bid_size":100,"ask_size":200,"volume":3300174,"vwap":26.039424,"open":24.83,"high":26.325,"low":24.83,"close":26.26,"trade_count":28152,"last_trade_at":"2026-10-22T23:00:00.002475806Z","last_quote_at":"2026-10-22T23:56:28.814719681Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:52.605894687-04:00","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":"EPRT","fetched_at":"2026-10-23T01:36:55.722963+00:00","name":"Essential Properties Realty Trust Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RETAIL","country":"USA","description":"Essential Properties Realty Trust, Inc., a real estate company, acquires, owns and manages single-tenant properties in the United States. The company is headquartered in Princeton, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5397292000,"ebitda":563993000,"pe_ratio":19.91,"peg_ratio":null,"book_value":20.38,"dividend_per_share":1.24,"dividend_yield":0.0481,"eps":1.25,"revenue_ttm":615489000,"gross_profit_ttm":605727000,"profit_margin":0.435,"operating_margin_ttm":0.625,"return_on_assets_ttm":0.0358,"return_on_equity_ttm":0.0648,"quarterly_earnings_growth":0.075,"quarterly_revenue_growth":0.181,"analyst_target_price":34.73,"analyst_number":3,"beta":0.844,"fifty_two_week_high":33.61,"fifty_two_week_low":24.62,"fifty_day_ma":28.01,"two_hundred_day_ma":30.56,"shares_outstanding":216273000,"forward_pe":22.78,"price_to_sales":8.77,"price_to_book":1.318,"ev_to_revenue":13.98,"ev_to_ebitda":15.4},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:55.722963+00:00"},"optionObservedAt":"2026-10-22T19:56:35.190Z","bars":[{"c":25.86,"h":26.14,"l":25.86,"n":221,"o":26.08,"t":"2026-10-16T13:30:00Z","v":43424,"vw":26.088853},{"c":25.97,"h":26.05,"l":25.83,"n":192,"o":25.85,"t":"2026-10-16T13:35:00Z","v":17344,"vw":25.927484},{"c":25.99,"h":26.01,"l":25.92,"n":196,"o":25.99,"t":"2026-10-16T13:40:00Z","v":471997,"vw":25.965386},{"c":26.01,"h":26.04,"l":25.98,"n":187,"o":25.99,"t":"2026-10-16T13:45:00Z","v":8683,"vw":26.011838},{"c":26.12,"h":26.14,"l":26.03,"n":152,"o":26.03,"t":"2026-10-16T13:50:00Z","v":7709,"vw":26.078835},{"c":26.17,"h":26.23,"l":26.11,"n":209,"o":26.12,"t":"2026-10-16T13:55:00Z","v":12874,"vw":26.166205},{"c":26.205,"h":26.21,"l":26.17,"n":121,"o":26.17,"t":"2026-10-16T14:00:00Z","v":6975,"vw":26.18848},{"c":26.13,"h":26.24,"l":26.1,"n":248,"o":26.22,"t":"2026-10-16T14:05:00Z","v":13206,"vw":26.139504},{"c":26.16,"h":26.21,"l":26.13,"n":176,"o":26.13,"t":"2026-10-16T14:10:00Z","v":9895,"vw":26.162898},{"c":26.12,"h":26.17,"l":26.08,"n":299,"o":26.16,"t":"2026-10-16T14:15:00Z","v":118664,"vw":26.13079},{"c":26.12,"h":26.15,"l":26.105,"n":160,"o":26.115,"t":"2026-10-16T14:20:00Z","v":9844,"vw":26.128763},{"c":26.085,"h":26.15,"l":26.085,"n":197,"o":26.12,"t":"2026-10-16T14:25:00Z","v":9726,"vw":26.127151},{"c":26.04,"h":26.1,"l":26.035,"n":309,"o":26.085,"t":"2026-10-16T14:30:00Z","v":12507,"vw":26.068466},{"c":26.05,"h":26.065,"l":26.01,"n":105,"o":26.0399,"t":"2026-10-16T14:35:00Z","v":4752,"vw":26.034463},{"c":26,"h":26.06,"l":26,"n":136,"o":26.06,"t":"2026-10-16T14:40:00Z","v":7491,"vw":26.025815},{"c":26,"h":26.03,"l":25.985,"n":124,"o":26.02,"t":"2026-10-16T14:45:00Z","v":5622,"vw":26.004566},{"c":26.05,"h":26.06,"l":26.01,"n":160,"o":26.01,"t":"2026-10-16T14:50:00Z","v":9136,"vw":26.038658},{"c":26.075,"h":26.1,"l":26.07,"n":264,"o":26.07,"t":"2026-10-16T14:55:00Z","v":14562,"vw":26.089722},{"c":26.135,"h":26.135,"l":26.08,"n":186,"o":26.08,"t":"2026-10-16T15:00:00Z","v":11789,"vw":26.115265},{"c":26.17,"h":26.17,"l":26.12,"n":235,"o":26.14,"t":"2026-10-16T15:05:00Z","v":15644,"vw":26.147259},{"c":26.21,"h":26.22,"l":26.17,"n":186,"o":26.18,"t":"2026-10-16T15:10:00Z","v":8819,"vw":26.191406},{"c":26.2,"h":26.23,"l":26.18,"n":249,"o":26.2,"t":"2026-10-16T15:15:00Z","v":13337,"vw":26.199357},{"c":26.21,"h":26.24,"l":26.2,"n":269,"o":26.2,"t":"2026-10-16T15:20:00Z","v":15139,"vw":26.222656},{"c":26.3,"h":26.305,"l":26.18,"n":360,"o":26.2,"t":"2026-10-16T15:25:00Z","v":159798,"vw":26.225589},{"c":26.29,"h":26.29,"l":26.27,"n":185,"o":26.29,"t":"2026-10-16T15:30:00Z","v":10872,"vw":26.279231},{"c":26.245,"h":26.31,"l":26.24,"n":297,"o":26.29,"t":"2026-10-16T15:35:00Z","v":19607,"vw":26.271461},{"c":26.21,"h":26.295,"l":26.21,"n":417,"o":26.255,"t":"2026-10-16T15:40:00Z","v":33256,"vw":26.260301},{"c":26.169,"h":26.22,"l":26.15,"n":332,"o":26.22,"t":"2026-10-16T15:45:00Z","v":30662,"vw":26.181133},{"c":26.17,"h":26.17,"l":26.14,"n":175,"o":26.15,"t":"2026-10-16T15:50:00Z","v":10374,"vw":26.153664},{"c":26.19,"h":26.2,"l":26.17,"n":281,"o":26.175,"t":"2026-10-16T15:55:00Z","v":30575,"vw":26.19175},{"c":26.2,"h":26.2,"l":26.155,"n":347,"o":26.18,"t":"2026-10-16T16:00:00Z","v":27504,"vw":26.173622},{"c":26.27,"h":26.27,"l":26.195,"n":357,"o":26.2,"t":"2026-10-16T16:05:00Z","v":30296,"vw":26.234792},{"c":26.24,"h":26.28,"l":26.23,"n":292,"o":26.28,"t":"2026-10-16T16:10:00Z","v":19978,"vw":26.253428},{"c":26.26,"h":26.27,"l":26.24,"n":340,"o":26.24,"t":"2026-10-16T16:15:00Z","v":22832,"vw":26.254893},{"c":26.24,"h":26.3,"l":26.24,"n":351,"o":26.26,"t":"2026-10-16T16:20:00Z","v":23764,"vw":26.273455},{"c":26.24,"h":26.25,"l":26.225,"n":180,"o":26.25,"t":"2026-10-16T16:25:00Z","v":10804,"vw":26.237457},{"c":26.12,"h":26.245,"l":26.12,"n":754,"o":26.235,"t":"2026-10-16T16:30:00Z","v":69197,"vw":26.199356},{"c":26.11,"h":26.13,"l":26.1,"n":96,"o":26.12,"t":"2026-10-16T16:35:00Z","v":5078,"vw":26.115381},{"c":26.1,"h":26.12,"l":26.09,"n":364,"o":26.1,"t":"2026-10-16T16:40:00Z","v":383883,"vw":26.10048},{"c":26.1,"h":26.11,"l":26.06,"n":242,"o":26.08,"t":"2026-10-16T16:45:00Z","v":12202,"vw":26.085876},{"c":26.145,"h":26.145,"l":26.07,"n":144,"o":26.1,"t":"2026-10-16T16:50:00Z","v":9419,"vw":26.112683},{"c":26.15,"h":26.15,"l":26.1,"n":194,"o":26.14,"t":"2026-10-16T16:55:00Z","v":15043,"vw":26.125852},{"c":26.15,"h":26.16,"l":26.12,"n":151,"o":26.145,"t":"2026-10-16T17:00:00Z","v":10352,"vw":26.140006},{"c":26.14,"h":26.15,"l":26.09,"n":181,"o":26.15,"t":"2026-10-16T17:05:00Z","v":13239,"vw":26.120738},{"c":26.12,"h":26.13,"l":26.1,"n":164,"o":26.13,"t":"2026-10-16T17:10:00Z","v":8288,"vw":26.116585},{"c":26.1,"h":26.13,"l":26.09,"n":182,"o":26.13,"t":"2026-10-16T17:15:00Z","v":11427,"vw":26.106452},{"c":26.15,"h":26.17,"l":26.09,"n":222,"o":26.1,"t":"2026-10-16T17:20:00Z","v":14000,"vw":26.138968},{"c":26.14,"h":26.17,"l":26.14,"n":170,"o":26.15,"t":"2026-10-16T17:25:00Z","v":11316,"vw":26.152093},{"c":26.185,"h":26.19,"l":26.14,"n":291,"o":26.15,"t":"2026-10-16T17:30:00Z","v":21803,"vw":26.164091},{"c":26.17,"h":26.225,"l":26.17,"n":590,"o":26.19,"t":"2026-10-16T17:35:00Z","v":67412,"vw":26.198323},{"c":26.21,"h":26.22,"l":26.15,"n":248,"o":26.17,"t":"2026-10-16T17:40:00Z","v":15594,"vw":26.184262},{"c":26.195,"h":26.225,"l":26.19,"n":232,"o":26.21,"t":"2026-10-16T17:45:00Z","v":14963,"vw":26.210267},{"c":26.15,"h":26.2,"l":26.15,"n":191,"o":26.195,"t":"2026-10-16T17:50:00Z","v":12402,"vw":26.175457},{"c":26.195,"h":26.2,"l":26.13,"n":326,"o":26.15,"t":"2026-10-16T17:55:00Z","v":28780,"vw":26.166565},{"c":26.22,"h":26.25,"l":26.2,"n":333,"o":26.2,"t":"2026-10-16T18:00:00Z","v":23328,"vw":26.229895},{"c":26.23,"h":26.24,"l":26.19,"n":370,"o":26.2216,"t":"2026-10-16T18:05:00Z","v":37520,"vw":26.2061},{"c":26.21,"h":26.24,"l":26.19,"n":213,"o":26.24,"t":"2026-10-16T18:10:00Z","v":13769,"vw":26.223169},{"c":26.2,"h":26.21,"l":26.19,"n":213,"o":26.2,"t":"2026-10-16T18:15:00Z","v":21738,"vw":26.201343},{"c":26.205,"h":26.215,"l":26.175,"n":553,"o":26.2,"t":"2026-10-16T18:20:00Z","v":49468,"vw":26.200847},{"c":26.19,"h":26.2,"l":26.18,"n":289,"o":26.2,"t":"2026-10-16T18:25:00Z","v":29124,"vw":26.186087},{"c":26.165,"h":26.1948,"l":26.16,"n":234,"o":26.19,"t":"2026-10-16T18:30:00Z","v":22543,"vw":26.183257},{"c":26.175,"h":26.185,"l":26.165,"n":237,"o":26.165,"t":"2026-10-16T18:35:00Z","v":16421,"vw":26.175148},{"c":26.1989,"h":26.2,"l":26.17,"n":233,"o":26.18,"t":"2026-10-16T18:40:00Z","v":15488,"vw":26.187057},{"c":26.19,"h":26.21,"l":26.17,"n":214,"o":26.2,"t":"2026-10-16T18:45:00Z","v":16604,"vw":26.198402},{"c":26.22,"h":26.22,"l":26.16,"n":525,"o":26.18,"t":"2026-10-16T18:50:00Z","v":70027,"vw":26.195649},{"c":26.2,"h":26.2375,"l":26.17,"n":394,"o":26.23,"t":"2026-10-16T18:55:00Z","v":64535,"vw":26.216701},{"c":26.16,"h":26.2,"l":26.15,"n":224,"o":26.195,"t":"2026-10-16T19:00:00Z","v":14150,"vw":26.175767},{"c":26.18,"h":26.18,"l":26.15,"n":215,"o":26.16,"t":"2026-10-16T19:05:00Z","v":22383,"vw":26.164154},{"c":26.19,"h":26.215,"l":26.175,"n":338,"o":26.185,"t":"2026-10-16T19:10:00Z","v":26843,"vw":26.204115},{"c":26.165,"h":26.21,"l":26.155,"n":270,"o":26.19,"t":"2026-10-16T19:15:00Z","v":20929,"vw":26.186297},{"c":26.175,"h":26.185,"l":26.16,"n":320,"o":26.165,"t":"2026-10-16T19:20:00Z","v":23611,"vw":26.170791},{"c":26.14,"h":26.175,"l":26.13,"n":338,"o":26.175,"t":"2026-10-16T19:25:00Z","v":28041,"vw":26.150598},{"c":26.12,"h":26.165,"l":26.11,"n":392,"o":26.15,"t":"2026-10-16T19:30:00Z","v":29157,"vw":26.145648},{"c":26.185,"h":26.185,"l":26.125,"n":476,"o":26.13,"t":"2026-10-16T19:35:00Z","v":33169,"vw":26.148301},{"c":26.185,"h":26.185,"l":26.13,"n":631,"o":26.185,"t":"2026-10-16T19:40:00Z","v":57244,"vw":26.156686},{"c":26.13,"h":26.185,"l":26.12,"n":530,"o":26.185,"t":"2026-10-16T19:45:00Z","v":46665,"vw":26.167028},{"c":26.13,"h":26.15,"l":26.12,"n":720,"o":26.13,"t":"2026-10-16T19:50:00Z","v":75709,"vw":26.136653},{"c":26.09,"h":26.195,"l":26.09,"n":3677,"o":26.13,"t":"2026-10-16T19:55:00Z","v":398033,"vw":26.135852},{"c":26.2011,"h":26.2011,"l":26.09,"n":39,"o":26.1,"t":"2026-10-16T20:00:00Z","v":604212,"vw":26.114383},{"c":26.19,"h":26.19,"l":26.19,"n":1,"o":26.19,"t":"2026-10-19T08:00:00Z","v":150,"vw":26.19},{"c":25.83,"h":26.025,"l":25.81,"n":176,"o":25.92,"t":"2026-10-19T13:30:00Z","v":19544,"vw":25.927344},{"c":25.79,"h":25.81,"l":25.77,"n":141,"o":25.79,"t":"2026-10-19T13:35:00Z","v":9824,"vw":25.791425},{"c":25.74,"h":25.8044,"l":25.74,"n":138,"o":25.8,"t":"2026-10-19T13:40:00Z","v":6625,"vw":25.75871},{"c":25.72,"h":25.77,"l":25.7,"n":130,"o":25.76,"t":"2026-10-19T13:45:00Z","v":12901,"vw":25.73582},{"c":25.67,"h":25.715,"l":25.67,"n":40,"o":25.71,"t":"2026-10-19T13:50:00Z","v":2215,"vw":25.693335},{"c":25.69,"h":25.7,"l":25.64,"n":140,"o":25.66,"t":"2026-10-19T13:55:00Z","v":7393,"vw":25.677398},{"c":25.65,"h":25.7,"l":25.6,"n":224,"o":25.69,"t":"2026-10-19T14:00:00Z","v":10655,"vw":25.64752},{"c":25.69,"h":25.73,"l":25.64,"n":385,"o":25.665,"t":"2026-10-19T14:05:00Z","v":24546,"vw":25.691741},{"c":25.65,"h":25.69,"l":25.63,"n":186,"o":25.67,"t":"2026-10-19T14:10:00Z","v":11723,"vw":25.664303},{"c":25.64,"h":25.71,"l":25.64,"n":158,"o":25.66,"t":"2026-10-19T14:15:00Z","v":8890,"vw":25.664014},{"c":25.62,"h":25.645,"l":25.62,"n":133,"o":25.64,"t":"2026-10-19T14:20:00Z","v":7048,"vw":25.634764},{"c":25.61,"h":25.64,"l":25.61,"n":209,"o":25.62,"t":"2026-10-19T14:25:00Z","v":9361,"vw":25.625584},{"c":25.605,"h":25.65,"l":25.605,"n":198,"o":25.62,"t":"2026-10-19T14:30:00Z","v":8385,"vw":25.629655},{"c":25.61,"h":25.63,"l":25.58,"n":166,"o":25.6,"t":"2026-10-19T14:35:00Z","v":10518,"vw":25.6129},{"c":25.56,"h":25.61,"l":25.54,"n":267,"o":25.61,"t":"2026-10-19T14:40:00Z","v":17212,"vw":25.573852},{"c":25.57,"h":25.58,"l":25.55,"n":175,"o":25.55,"t":"2026-10-19T14:45:00Z","v":8377,"vw":25.56},{"c":25.57,"h":25.57,"l":25.54,"n":84,"o":25.56,"t":"2026-10-19T14:50:00Z","v":3826,"vw":25.554101},{"c":25.62,"h":25.63,"l":25.57,"n":176,"o":25.57,"t":"2026-10-19T14:55:00Z","v":5756,"vw":25.596613},{"c":25.65,"h":25.65,"l":25.61,"n":140,"o":25.62,"t":"2026-10-19T15:00:00Z","v":5841,"vw":25.626322},{"c":25.66,"h":25.66,"l":25.64,"n":125,"o":25.645,"t":"2026-10-19T15:05:00Z","v":5815,"vw":25.650819},{"c":25.685,"h":25.685,"l":25.66,"n":153,"o":25.66,"t":"2026-10-19T15:10:00Z","v":7694,"vw":25.667518},{"c":25.61,"h":25.685,"l":25.61,"n":283,"o":25.685,"t":"2026-10-19T15:15:00Z","v":28422,"vw":25.641949},{"c":25.59,"h":25.625,"l":25.59,"n":103,"o":25.625,"t":"2026-10-19T15:20:00Z","v":5885,"vw":25.60692},{"c":25.53,"h":25.59,"l":25.53,"n":156,"o":25.58,"t":"2026-10-19T15:25:00Z","v":8190,"vw":25.559589},{"c":25.525,"h":25.535,"l":25.51,"n":114,"o":25.53,"t":"2026-10-19T15:30:00Z","v":6529,"vw":25.523707},{"c":25.58,"h":25.59,"l":25.53,"n":210,"o":25.53,"t":"2026-10-19T15:35:00Z","v":10967,"vw":25.555345},{"c":25.53,"h":25.59,"l":25.53,"n":206,"o":25.58,"t":"2026-10-19T15:40:00Z","v":8364,"vw":25.555643},{"c":25.54,"h":25.56,"l":25.525,"n":136,"o":25.525,"t":"2026-10-19T15:45:00Z","v":4825,"vw":25.55062},{"c":25.57,"h":25.57,"l":25.52,"n":151,"o":25.54,"t":"2026-10-19T15:50:00Z","v":6770,"vw":25.532317},{"c":25.57,"h":25.57,"l":25.55,"n":48,"o":25.56,"t":"2026-10-19T15:55:00Z","v":1739,"vw":25.559039},{"c":25.4901,"h":25.555,"l":25.47,"n":253,"o":25.55,"t":"2026-10-19T16:00:00Z","v":14256,"vw":25.510696},{"c":25.48,"h":25.5,"l":25.46,"n":176,"o":25.5,"t":"2026-10-19T16:05:00Z","v":8380,"vw":25.478375},{"c":25.48,"h":25.5,"l":25.48,"n":109,"o":25.485,"t":"2026-10-19T16:10:00Z","v":5662,"vw":25.489692},{"c":25.52,"h":25.52,"l":25.5,"n":127,"o":25.5,"t":"2026-10-19T16:15:00Z","v":3728,"vw":25.511312},{"c":25.515,"h":25.515,"l":25.49,"n":244,"o":25.51,"t":"2026-10-19T16:20:00Z","v":19422,"vw":25.507334},{"c":25.525,"h":25.535,"l":25.51,"n":204,"o":25.515,"t":"2026-10-19T16:25:00Z","v":9286,"vw":25.521835},{"c":25.51,"h":25.525,"l":25.5,"n":149,"o":25.525,"t":"2026-10-19T16:30:00Z","v":5575,"vw":25.511172},{"c":25.495,"h":25.52,"l":25.495,"n":68,"o":25.51,"t":"2026-10-19T16:35:00Z","v":4887,"vw":25.513915},{"c":25.48,"h":25.48,"l":25.47,"n":78,"o":25.48,"t":"2026-10-19T16:40:00Z","v":3602,"vw":25.479543},{"c":25.485,"h":25.5,"l":25.48,"n":165,"o":25.49,"t":"2026-10-19T16:45:00Z","v":11379,"vw":25.493143},{"c":25.48,"h":25.52,"l":25.47,"n":212,"o":25.49,"t":"2026-10-19T16:50:00Z","v":19470,"vw":25.497987},{"c":25.49,"h":25.49,"l":25.47,"n":186,"o":25.48,"t":"2026-10-19T16:55:00Z","v":11532,"vw":25.483521},{"c":25.455,"h":25.495,"l":25.45,"n":180,"o":25.495,"t":"2026-10-19T17:00:00Z","v":21809,"vw":25.485611},{"c":25.445,"h":25.455,"l":25.435,"n":90,"o":25.455,"t":"2026-10-19T17:05:00Z","v":5697,"vw":25.449415},{"c":25.43,"h":25.445,"l":25.42,"n":103,"o":25.445,"t":"2026-10-19T17:10:00Z","v":4867,"vw":25.435221},{"c":25.43,"h":25.4499,"l":25.43,"n":196,"o":25.43,"t":"2026-10-19T17:15:00Z","v":11316,"vw":25.438405},{"c":25.43,"h":25.43,"l":25.41,"n":129,"o":25.42,"t":"2026-10-19T17:20:00Z","v":9674,"vw":25.419323},{"c":25.45,"h":25.46,"l":25.43,"n":122,"o":25.43,"t":"2026-10-19T17:25:00Z","v":6211,"vw":25.446227},{"c":25.42,"h":25.46,"l":25.42,"n":246,"o":25.46,"t":"2026-10-19T17:30:00Z","v":24119,"vw":25.437581},{"c":25.42,"h":25.43,"l":25.4,"n":345,"o":25.42,"t":"2026-10-19T17:35:00Z","v":24392,"vw":25.413166},{"c":25.43,"h":25.43,"l":25.4,"n":203,"o":25.425,"t":"2026-10-19T17:40:00Z","v":8360,"vw":25.416197},{"c":25.43,"h":25.43,"l":25.42,"n":92,"o":25.43,"t":"2026-10-19T17:45:00Z","v":5195,"vw":25.422993},{"c":25.44,"h":25.45,"l":25.43,"n":131,"o":25.43,"t":"2026-10-19T17:50:00Z","v":7935,"vw":25.437705},{"c":25.45,"h":25.47,"l":25.45,"n":178,"o":25.45,"t":"2026-10-19T17:55:00Z","v":8387,"vw":25.456953},{"c":25.44,"h":25.45,"l":25.43,"n":146,"o":25.45,"t":"2026-10-19T18:00:00Z","v":5692,"vw":25.439006},{"c":25.45,"h":25.47,"l":25.44,"n":167,"o":25.44,"t":"2026-10-19T18:05:00Z","v":9257,"vw":25.450453},{"c":25.43,"h":25.45,"l":25.42,"n":189,"o":25.45,"t":"2026-10-19T18:10:00Z","v":12223,"vw":25.43504},{"c":25.47,"h":25.47,"l":25.435,"n":192,"o":25.435,"t":"2026-10-19T18:15:00Z","v":9262,"vw":25.447126},{"c":25.465,"h":25.47,"l":25.465,"n":117,"o":25.47,"t":"2026-10-19T18:20:00Z","v":5239,"vw":25.46588},{"c":25.475,"h":25.475,"l":25.4633,"n":134,"o":25.465,"t":"2026-10-19T18:25:00Z","v":5821,"vw":25.470876},{"c":25.475,"h":25.48,"l":25.47,"n":145,"o":25.475,"t":"2026-10-19T18:30:00Z","v":8346,"vw":25.473444},{"c":25.475,"h":25.495,"l":25.475,"n":209,"o":25.475,"t":"2026-10-19T18:35:00Z","v":10119,"vw":25.483145},{"c":25.459,"h":25.475,"l":25.455,"n":181,"o":25.475,"t":"2026-10-19T18:40:00Z","v":10913,"vw":25.4705},{"c":25.46,"h":25.475,"l":25.455,"n":232,"o":25.455,"t":"2026-10-19T18:45:00Z","v":12776,"vw":25.464472},{"c":25.441,"h":25.4551,"l":25.441,"n":150,"o":25.455,"t":"2026-10-19T18:50:00Z","v":7953,"vw":25.450791},{"c":25.445,"h":25.445,"l":25.435,"n":213,"o":25.44,"t":"2026-10-19T18:55:00Z","v":8853,"vw":25.442784},{"c":25.4501,"h":25.465,"l":25.435,"n":304,"o":25.445,"t":"2026-10-19T19:00:00Z","v":24446,"vw":25.447814},{"c":25.505,"h":25.505,"l":25.45,"n":299,"o":25.46,"t":"2026-10-19T19:05:00Z","v":29415,"vw":25.467134},{"c":25.54,"h":25.55,"l":25.505,"n":339,"o":25.51,"t":"2026-10-19T19:10:00Z","v":33920,"vw":25.522591},{"c":25.57,"h":25.5751,"l":25.53,"n":283,"o":25.54,"t":"2026-10-19T19:15:00Z","v":18580,"vw":25.547461},{"c":25.57,"h":25.58,"l":25.55,"n":269,"o":25.57,"t":"2026-10-19T19:20:00Z","v":22054,"vw":25.564084},{"c":25.565,"h":25.58,"l":25.545,"n":532,"o":25.56,"t":"2026-10-19T19:25:00Z","v":43732,"vw":25.557991},{"c":25.55,"h":25.565,"l":25.535,"n":460,"o":25.565,"t":"2026-10-19T19:30:00Z","v":38958,"vw":25.549104},{"c":25.57,"h":25.57,"l":25.54,"n":285,"o":25.54,"t":"2026-10-19T19:35:00Z","v":13319,"vw":25.553136},{"c":25.57,"h":25.59,"l":25.55,"n":373,"o":25.58,"t":"2026-10-19T19:40:00Z","v":19209,"vw":25.568623},{"c":25.57,"h":25.605,"l":25.555,"n":482,"o":25.565,"t":"2026-10-19T19:45:00Z","v":34423,"vw":25.580145},{"c":25.605,"h":25.62,"l":25.565,"n":521,"o":25.565,"t":"2026-10-19T19:50:00Z","v":38063,"vw":25.599568},{"c":25.52,"h":25.615,"l":25.5,"n":2466,"o":25.605,"t":"2026-10-19T19:55:00Z","v":213134,"vw":25.554675},{"c":25.51,"h":25.51,"l":25.51,"n":45,"o":25.51,"t":"2026-10-19T20:00:00Z","v":1082570,"vw":25.51},{"c":25.42,"h":25.49,"l":25.42,"n":24,"o":25.49,"t":"2026-10-19T22:05:00Z","v":484,"vw":25.439553},{"c":25.36,"h":25.43,"l":25.3,"n":6,"o":25.43,"t":"2026-10-20T08:00:00Z","v":4089,"vw":25.329327},{"c":25.28,"h":25.29,"l":25.28,"n":2,"o":25.29,"t":"2026-10-20T09:35:00Z","v":1206,"vw":25.282488},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-20T11:05:00Z","v":196,"vw":25.4},{"c":25.34,"h":25.34,"l":25.34,"n":11,"o":25.34,"t":"2026-10-20T11:40:00Z","v":427,"vw":25.34},{"c":25.28,"h":25.32,"l":25.28,"n":13,"o":25.32,"t":"2026-10-20T11:50:00Z","v":4562,"vw":25.283893},{"c":25.66,"h":25.675,"l":25.52,"n":315,"o":25.52,"t":"2026-10-20T13:30:00Z","v":46903,"vw":25.56299},{"c":25.78,"h":25.83,"l":25.69,"n":167,"o":25.69,"t":"2026-10-20T13:35:00Z","v":9438,"vw":25.774413},{"c":25.9101,"h":25.93,"l":25.7873,"n":161,"o":25.79,"t":"2026-10-20T13:40:00Z","v":10784,"vw":25.87266},{"c":25.985,"h":26.025,"l":25.985,"n":200,"o":26,"t":"2026-10-20T13:45:00Z","v":21916,"vw":26.005994},{"c":25.9,"h":26,"l":25.895,"n":208,"o":25.985,"t":"2026-10-20T13:50:00Z","v":12906,"vw":25.955946},{"c":25.83,"h":25.89,"l":25.81,"n":224,"o":25.89,"t":"2026-10-20T13:55:00Z","v":19418,"vw":25.832749},{"c":25.71,"h":25.83,"l":25.68,"n":246,"o":25.83,"t":"2026-10-20T14:00:00Z","v":27633,"vw":25.777068},{"c":25.69,"h":25.705,"l":25.645,"n":215,"o":25.69,"t":"2026-10-20T14:05:00Z","v":17176,"vw":25.673524},{"c":25.71,"h":25.72,"l":25.67,"n":199,"o":25.69,"t":"2026-10-20T14:10:00Z","v":9457,"vw":25.699716},{"c":25.71,"h":25.74,"l":25.685,"n":168,"o":25.72,"t":"2026-10-20T14:15:00Z","v":8472,"vw":25.716286},{"c":25.745,"h":25.755,"l":25.7,"n":318,"o":25.705,"t":"2026-10-20T14:20:00Z","v":17073,"vw":25.722473},{"c":25.73,"h":25.76,"l":25.73,"n":175,"o":25.74,"t":"2026-10-20T14:25:00Z","v":10335,"vw":25.746912},{"c":25.84,"h":25.85,"l":25.73,"n":338,"o":25.73,"t":"2026-10-20T14:30:00Z","v":45331,"vw":25.806613},{"c":25.84,"h":25.88,"l":25.83,"n":330,"o":25.84,"t":"2026-10-20T14:35:00Z","v":17484,"vw":25.853059},{"c":25.84,"h":25.84,"l":25.81,"n":148,"o":25.83,"t":"2026-10-20T14:40:00Z","v":6196,"vw":25.8224},{"c":25.785,"h":25.855,"l":25.785,"n":190,"o":25.8496,"t":"2026-10-20T14:45:00Z","v":9878,"vw":25.833805},{"c":25.79,"h":25.83,"l":25.77,"n":248,"o":25.8,"t":"2026-10-20T14:50:00Z","v":12488,"vw":25.800518},{"c":25.7896,"h":25.7896,"l":25.755,"n":150,"o":25.775,"t":"2026-10-20T14:55:00Z","v":7929,"vw":25.775204},{"c":25.73,"h":25.78,"l":25.73,"n":144,"o":25.77,"t":"2026-10-20T15:00:00Z","v":4483,"vw":25.757938},{"c":25.73,"h":25.74,"l":25.695,"n":176,"o":25.73,"t":"2026-10-20T15:05:00Z","v":7364,"vw":25.719386},{"c":25.76,"h":25.76,"l":25.73,"n":332,"o":25.74,"t":"2026-10-20T15:10:00Z","v":15125,"vw":25.741309},{"c":25.76,"h":25.78,"l":25.74,"n":153,"o":25.75,"t":"2026-10-20T15:15:00Z","v":6528,"vw":25.760695},{"c":25.76,"h":25.77,"l":25.725,"n":254,"o":25.77,"t":"2026-10-20T15:20:00Z","v":10493,"vw":25.755593},{"c":25.73,"h":25.75,"l":25.73,"n":76,"o":25.75,"t":"2026-10-20T15:25:00Z","v":3270,"vw":25.746343},{"c":25.74,"h":25.74,"l":25.7,"n":181,"o":25.74,"t":"2026-10-20T15:30:00Z","v":8578,"vw":25.731999},{"c":25.78,"h":25.78,"l":25.73,"n":198,"o":25.735,"t":"2026-10-20T15:35:00Z","v":8991,"vw":25.752216},{"c":25.775,"h":25.79,"l":25.75,"n":130,"o":25.79,"t":"2026-10-20T15:40:00Z","v":4530,"vw":25.769742},{"c":25.735,"h":25.7799,"l":25.735,"n":165,"o":25.7799,"t":"2026-10-20T15:45:00Z","v":7777,"vw":25.75531},{"c":25.715,"h":25.74,"l":25.69,"n":216,"o":25.73,"t":"2026-10-20T15:50:00Z","v":14007,"vw":25.716237},{"c":25.735,"h":25.735,"l":25.7,"n":200,"o":25.735,"t":"2026-10-20T15:55:00Z","v":12700,"vw":25.713649},{"c":25.69,"h":25.73,"l":25.69,"n":137,"o":25.73,"t":"2026-10-20T16:00:00Z","v":10659,"vw":25.710255},{"c":25.655,"h":25.69,"l":25.655,"n":76,"o":25.69,"t":"2026-10-20T16:05:00Z","v":4414,"vw":25.672237},{"c":25.66,"h":25.66,"l":25.63,"n":98,"o":25.63,"t":"2026-10-20T16:10:00Z","v":4513,"vw":25.652363},{"c":25.65,"h":25.66,"l":25.645,"n":111,"o":25.66,"t":"2026-10-20T16:15:00Z","v":5382,"vw":25.650067},{"c":25.66,"h":25.67,"l":25.655,"n":111,"o":25.655,"t":"2026-10-20T16:20:00Z","v":3636,"vw":25.660833},{"c":25.67,"h":25.67,"l":25.66,"n":148,"o":25.67,"t":"2026-10-20T16:25:00Z","v":8537,"vw":25.667415},{"c":25.7,"h":25.7,"l":25.67,"n":101,"o":25.67,"t":"2026-10-20T16:30:00Z","v":3514,"vw":25.681582},{"c":25.675,"h":25.71,"l":25.675,"n":149,"o":25.695,"t":"2026-10-20T16:35:00Z","v":7622,"vw":25.694685},{"c":25.71,"h":25.71,"l":25.67,"n":185,"o":25.67,"t":"2026-10-20T16:40:00Z","v":8231,"vw":25.693999},{"c":25.7,"h":25.715,"l":25.7,"n":104,"o":25.715,"t":"2026-10-20T16:45:00Z","v":4515,"vw":25.708405},{"c":25.68,"h":25.7,"l":25.68,"n":174,"o":25.7,"t":"2026-10-20T16:50:00Z","v":8878,"vw":25.683432},{"c":25.7,"h":25.7,"l":25.67,"n":118,"o":25.67,"t":"2026-10-20T16:55:00Z","v":6053,"vw":25.688012},{"c":25.7,"h":25.71,"l":25.69,"n":194,"o":25.7,"t":"2026-10-20T17:00:00Z","v":12386,"vw":25.702019},{"c":25.69,"h":25.71,"l":25.69,"n":93,"o":25.71,"t":"2026-10-20T17:05:00Z","v":3240,"vw":25.696565},{"c":25.705,"h":25.705,"l":25.69,"n":136,"o":25.69,"t":"2026-10-20T17:10:00Z","v":6619,"vw":25.698262},{"c":25.67,"h":25.7,"l":25.67,"n":102,"o":25.7,"t":"2026-10-20T17:15:00Z","v":4866,"vw":25.683154},{"c":25.665,"h":25.69,"l":25.66,"n":150,"o":25.68,"t":"2026-10-20T17:20:00Z","v":6420,"vw":25.669611},{"c":25.64,"h":25.67,"l":25.64,"n":179,"o":25.67,"t":"2026-10-20T17:25:00Z","v":10095,"vw":25.661683},{"c":25.62,"h":25.645,"l":25.62,"n":177,"o":25.645,"t":"2026-10-20T17:30:00Z","v":11258,"vw":25.629117},{"c":25.61,"h":25.62,"l":25.6,"n":127,"o":25.62,"t":"2026-10-20T17:35:00Z","v":12778,"vw":25.610615},{"c":25.61,"h":25.62,"l":25.6,"n":111,"o":25.61,"t":"2026-10-20T17:40:00Z","v":8426,"vw":25.608432},{"c":25.635,"h":25.635,"l":25.615,"n":140,"o":25.615,"t":"2026-10-20T17:45:00Z","v":5118,"vw":25.624833},{"c":25.64,"h":25.64,"l":25.625,"n":344,"o":25.64,"t":"2026-10-20T17:50:00Z","v":18141,"vw":25.633742},{"c":25.635,"h":25.66,"l":25.635,"n":166,"o":25.645,"t":"2026-10-20T17:55:00Z","v":7325,"vw":25.652479},{"c":25.65,"h":25.66,"l":25.64,"n":194,"o":25.64,"t":"2026-10-20T18:00:00Z","v":7003,"vw":25.648058},{"c":25.68,"h":25.69,"l":25.655,"n":228,"o":25.655,"t":"2026-10-20T18:05:00Z","v":10459,"vw":25.663031},{"c":25.685,"h":25.69,"l":25.68,"n":138,"o":25.68,"t":"2026-10-20T18:10:00Z","v":6674,"vw":25.683305},{"c":25.7,"h":25.7,"l":25.68,"n":248,"o":25.69,"t":"2026-10-20T18:15:00Z","v":13198,"vw":25.688048},{"c":25.7,"h":25.71,"l":25.69,"n":133,"o":25.71,"t":"2026-10-20T18:20:00Z","v":5160,"vw":25.705225},{"c":25.7,"h":25.7,"l":25.68,"n":117,"o":25.69,"t":"2026-10-20T18:25:00Z","v":5640,"vw":25.690244},{"c":25.66,"h":25.7,"l":25.66,"n":211,"o":25.69,"t":"2026-10-20T18:30:00Z","v":11904,"vw":25.67845},{"c":25.685,"h":25.695,"l":25.67,"n":146,"o":25.67,"t":"2026-10-20T18:35:00Z","v":6204,"vw":25.684163},{"c":25.7,"h":25.7,"l":25.675,"n":139,"o":25.68,"t":"2026-10-20T18:40:00Z","v":6710,"vw":25.687363},{"c":25.705,"h":25.705,"l":25.69,"n":141,"o":25.705,"t":"2026-10-20T18:45:00Z","v":4634,"vw":25.699476},{"c":25.705,"h":25.72,"l":25.705,"n":160,"o":25.71,"t":"2026-10-20T18:50:00Z","v":6302,"vw":25.712831},{"c":25.695,"h":25.715,"l":25.68,"n":321,"o":25.705,"t":"2026-10-20T18:55:00Z","v":20359,"vw":25.699881},{"c":25.69,"h":25.71,"l":25.69,"n":201,"o":25.695,"t":"2026-10-20T19:00:00Z","v":9345,"vw":25.69862},{"c":25.7,"h":25.71,"l":25.69,"n":198,"o":25.69,"t":"2026-10-20T19:05:00Z","v":7991,"vw":25.701007},{"c":25.72,"h":25.72,"l":25.7,"n":221,"o":25.7,"t":"2026-10-20T19:10:00Z","v":8280,"vw":25.714272},{"c":25.72,"h":25.74,"l":25.7,"n":284,"o":25.71,"t":"2026-10-20T19:15:00Z","v":13125,"vw":25.718558},{"c":25.71,"h":25.725,"l":25.7,"n":271,"o":25.72,"t":"2026-10-20T19:20:00Z","v":13641,"vw":25.71352},{"c":25.695,"h":25.71,"l":25.69,"n":266,"o":25.71,"t":"2026-10-20T19:25:00Z","v":12099,"vw":25.699096},{"c":25.71,"h":25.72,"l":25.685,"n":348,"o":25.695,"t":"2026-10-20T19:30:00Z","v":18264,"vw":25.707491},{"c":25.77,"h":25.77,"l":25.71,"n":390,"o":25.71,"t":"2026-10-20T19:35:00Z","v":22910,"vw":25.735743},{"c":25.77,"h":25.775,"l":25.75,"n":393,"o":25.765,"t":"2026-10-20T19:40:00Z","v":26319,"vw":25.767375},{"c":25.765,"h":25.775,"l":25.755,"n":411,"o":25.771,"t":"2026-10-20T19:45:00Z","v":21210,"vw":25.764383},{"c":25.71,"h":25.76,"l":25.71,"n":596,"o":25.76,"t":"2026-10-20T19:50:00Z","v":37663,"vw":25.732068},{"c":25.75,"h":25.765,"l":25.7,"n":2644,"o":25.7,"t":"2026-10-20T19:55:00Z","v":218524,"vw":25.739407},{"c":25.76,"h":25.76,"l":25.76,"n":48,"o":25.76,"t":"2026-10-20T20:00:00Z","v":361000,"vw":25.76},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-20T22:35:00Z","v":100,"vw":25.7},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-21T08:00:00Z","v":186,"vw":25.9},{"c":25.64,"h":25.74,"l":25.6,"n":77,"o":25.74,"t":"2026-10-21T13:30:00Z","v":11020,"vw":25.709278},{"c":25.56,"h":25.6,"l":25.52,"n":245,"o":25.6,"t":"2026-10-21T13:35:00Z","v":53944,"vw":25.567656},{"c":25.525,"h":25.57,"l":25.48,"n":111,"o":25.53,"t":"2026-10-21T13:40:00Z","v":7951,"vw":25.532795},{"c":25.545,"h":25.555,"l":25.53,"n":209,"o":25.54,"t":"2026-10-21T13:45:00Z","v":30768,"vw":25.543774},{"c":25.595,"h":25.6,"l":25.55,"n":120,"o":25.56,"t":"2026-10-21T13:50:00Z","v":8387,"vw":25.575195},{"c":25.505,"h":25.62,"l":25.505,"n":443,"o":25.58,"t":"2026-10-21T13:55:00Z","v":40513,"vw":25.542788},{"c":25.39,"h":25.52,"l":25.38,"n":453,"o":25.52,"t":"2026-10-21T14:00:00Z","v":52937,"vw":25.424092},{"c":25.39,"h":25.41,"l":25.37,"n":191,"o":25.38,"t":"2026-10-21T14:05:00Z","v":12469,"vw":25.385917},{"c":25.36,"h":25.42,"l":25.35,"n":166,"o":25.3999,"t":"2026-10-21T14:10:00Z","v":8204,"vw":25.382372},{"c":25.365,"h":25.375,"l":25.34,"n":212,"o":25.35,"t":"2026-10-21T14:15:00Z","v":14250,"vw":25.360997},{"c":25.36,"h":25.375,"l":25.34,"n":150,"o":25.37,"t":"2026-10-21T14:20:00Z","v":8324,"vw":25.361134},{"c":25.36,"h":25.38,"l":25.35,"n":203,"o":25.35,"t":"2026-10-21T14:25:00Z","v":13206,"vw":25.364347},{"c":25.36,"h":25.37,"l":25.35,"n":173,"o":25.36,"t":"2026-10-21T14:30:00Z","v":7660,"vw":25.360101},{"c":25.43,"h":25.44,"l":25.36,"n":215,"o":25.36,"t":"2026-10-21T14:35:00Z","v":12218,"vw":25.38769},{"c":25.39,"h":25.43,"l":25.39,"n":278,"o":25.43,"t":"2026-10-21T14:40:00Z","v":16225,"vw":25.412202},{"c":25.405,"h":25.415,"l":25.385,"n":354,"o":25.41,"t":"2026-10-21T14:45:00Z","v":25403,"vw":25.405236},{"c":25.295,"h":25.4,"l":25.275,"n":264,"o":25.4,"t":"2026-10-21T14:50:00Z","v":31778,"vw":25.314628},{"c":25.27,"h":25.3,"l":25.265,"n":195,"o":25.295,"t":"2026-10-21T14:55:00Z","v":13693,"vw":25.286747},{"c":25.25,"h":25.26,"l":25.22,"n":189,"o":25.26,"t":"2026-10-21T15:00:00Z","v":10896,"vw":25.245536},{"c":25.24,"h":25.25,"l":25.22,"n":160,"o":25.25,"t":"2026-10-21T15:05:00Z","v":11757,"vw":25.238889},{"c":25.24,"h":25.27,"l":25.235,"n":456,"o":25.24,"t":"2026-10-21T15:10:00Z","v":34177,"vw":25.248507},{"c":25.175,"h":25.26,"l":25.175,"n":311,"o":25.23,"t":"2026-10-21T15:15:00Z","v":28314,"vw":25.21719},{"c":25.19,"h":25.195,"l":25.16,"n":167,"o":25.175,"t":"2026-10-21T15:20:00Z","v":8840,"vw":25.186376},{"c":25.2,"h":25.2,"l":25.19,"n":210,"o":25.195,"t":"2026-10-21T15:25:00Z","v":40581,"vw":25.195209},{"c":25.175,"h":25.2,"l":25.17,"n":389,"o":25.19,"t":"2026-10-21T15:30:00Z","v":23170,"vw":25.178119},{"c":25.2,"h":25.2,"l":25.15,"n":288,"o":25.17,"t":"2026-10-21T15:35:00Z","v":32426,"vw":25.178647},{"c":25.215,"h":25.23,"l":25.19,"n":170,"o":25.205,"t":"2026-10-21T15:40:00Z","v":10938,"vw":25.201089},{"c":25.21,"h":25.22,"l":25.2,"n":119,"o":25.215,"t":"2026-10-21T15:45:00Z","v":7701,"vw":25.211182},{"c":25.24,"h":25.25,"l":25.21,"n":162,"o":25.21,"t":"2026-10-21T15:50:00Z","v":9780,"vw":25.230748},{"c":25.25,"h":25.25,"l":25.24,"n":104,"o":25.24,"t":"2026-10-21T15:55:00Z","v":8433,"vw":25.242175},{"c":25.26,"h":25.28,"l":25.25,"n":229,"o":25.25,"t":"2026-10-21T16:00:00Z","v":16467,"vw":25.265321},{"c":25.22,"h":25.25,"l":25.22,"n":164,"o":25.25,"t":"2026-10-21T16:05:00Z","v":10707,"vw":25.231846},{"c":25.205,"h":25.23,"l":25.15,"n":487,"o":25.23,"t":"2026-10-21T16:10:00Z","v":68570,"vw":25.181018},{"c":25.2,"h":25.23,"l":25.18,"n":301,"o":25.205,"t":"2026-10-21T16:15:00Z","v":23527,"vw":25.205054},{"c":25.24,"h":25.26,"l":25.2,"n":221,"o":25.2,"t":"2026-10-21T16:20:00Z","v":14980,"vw":25.230142},{"c":25.16,"h":25.23,"l":25.16,"n":1065,"o":25.23,"t":"2026-10-21T16:25:00Z","v":115959,"vw":25.20474},{"c":25.1,"h":25.17,"l":25.1,"n":309,"o":25.17,"t":"2026-10-21T16:30:00Z","v":22346,"vw":25.132426},{"c":25.135,"h":25.14,"l":25.08,"n":434,"o":25.105,"t":"2026-10-21T16:35:00Z","v":32282,"vw":25.102525},{"c":25.12,"h":25.15,"l":25.12,"n":405,"o":25.135,"t":"2026-10-21T16:40:00Z","v":32855,"vw":25.136777},{"c":25.18,"h":25.18,"l":25.12,"n":244,"o":25.12,"t":"2026-10-21T16:45:00Z","v":17783,"vw":25.146042},{"c":25.17,"h":25.19,"l":25.16,"n":238,"o":25.18,"t":"2026-10-21T16:50:00Z","v":18952,"vw":25.175062},{"c":25.205,"h":25.215,"l":25.17,"n":293,"o":25.18,"t":"2026-10-21T16:55:00Z","v":25231,"vw":25.206967},{"c":25.19,"h":25.23,"l":25.19,"n":225,"o":25.21,"t":"2026-10-21T17:00:00Z","v":28608,"vw":25.213644},{"c":25.14,"h":25.19,"l":25.14,"n":274,"o":25.19,"t":"2026-10-21T17:05:00Z","v":17639,"vw":25.16269},{"c":25.15,"h":25.15,"l":25.1225,"n":231,"o":25.15,"t":"2026-10-21T17:10:00Z","v":17239,"vw":25.136399},{"c":25.155,"h":25.17,"l":25.15,"n":193,"o":25.15,"t":"2026-10-21T17:15:00Z","v":12280,"vw":25.159746},{"c":25.195,"h":25.195,"l":25.145,"n":368,"o":25.155,"t":"2026-10-21T17:20:00Z","v":26979,"vw":25.17706},{"c":25.16,"h":25.195,"l":25.16,"n":229,"o":25.195,"t":"2026-10-21T17:25:00Z","v":12870,"vw":25.182405},{"c":25.08,"h":25.165,"l":25.08,"n":310,"o":25.16,"t":"2026-10-21T17:30:00Z","v":18698,"vw":25.142657},{"c":25.095,"h":25.1,"l":25.08,"n":208,"o":25.08,"t":"2026-10-21T17:35:00Z","v":14164,"vw":25.092818},{"c":25.075,"h":25.1,"l":25.065,"n":237,"o":25.1,"t":"2026-10-21T17:40:00Z","v":14448,"vw":25.085795},{"c":25.08,"h":25.09,"l":25.065,"n":265,"o":25.08,"t":"2026-10-21T17:45:00Z","v":14499,"vw":25.07373},{"c":25.08,"h":25.09,"l":25.06,"n":204,"o":25.09,"t":"2026-10-21T17:50:00Z","v":9872,"vw":25.073852},{"c":25.055,"h":25.08,"l":25.04,"n":342,"o":25.07,"t":"2026-10-21T17:55:00Z","v":22997,"vw":25.061995},{"c":25.08,"h":25.085,"l":25.05,"n":297,"o":25.06,"t":"2026-10-21T18:00:00Z","v":21365,"vw":25.066203},{"c":25.04,"h":25.08,"l":25.03,"n":280,"o":25.08,"t":"2026-10-21T18:05:00Z","v":20821,"vw":25.048937},{"c":25.055,"h":25.065,"l":25.03,"n":611,"o":25.05,"t":"2026-10-21T18:10:00Z","v":87741,"vw":25.049848},{"c":25.04,"h":25.05,"l":25.03,"n":305,"o":25.05,"t":"2026-10-21T18:15:00Z","v":18820,"vw":25.041444},{"c":25.05,"h":25.06,"l":25.04,"n":291,"o":25.045,"t":"2026-10-21T18:20:00Z","v":16922,"vw":25.046574},{"c":25.09,"h":25.09,"l":25.05,"n":208,"o":25.06,"t":"2026-10-21T18:25:00Z","v":12723,"vw":25.069469},{"c":25.075,"h":25.09,"l":25.07,"n":222,"o":25.08,"t":"2026-10-21T18:30:00Z","v":14665,"vw":25.079892},{"c":25.105,"h":25.1099,"l":25.07,"n":330,"o":25.075,"t":"2026-10-21T18:35:00Z","v":22086,"vw":25.088166},{"c":25.0751,"h":25.115,"l":25.07,"n":365,"o":25.11,"t":"2026-10-21T18:40:00Z","v":33532,"vw":25.087704},{"c":25.01,"h":25.07,"l":25.01,"n":508,"o":25.07,"t":"2026-10-21T18:45:00Z","v":36059,"vw":25.041542},{"c":24.99,"h":25.04,"l":24.96,"n":379,"o":25.02,"t":"2026-10-21T18:50:00Z","v":26891,"vw":25.003117},{"c":24.935,"h":24.995,"l":24.925,"n":629,"o":24.995,"t":"2026-10-21T18:55:00Z","v":38357,"vw":24.957906},{"c":24.91,"h":24.93,"l":24.88,"n":427,"o":24.93,"t":"2026-10-21T19:00:00Z","v":35638,"vw":24.910224},{"c":24.86,"h":24.92,"l":24.86,"n":617,"o":24.9,"t":"2026-10-21T19:05:00Z","v":44596,"vw":24.888173},{"c":24.85,"h":24.855,"l":24.815,"n":504,"o":24.84,"t":"2026-10-21T19:10:00Z","v":44709,"vw":24.841943},{"c":24.88,"h":24.88,"l":24.84,"n":328,"o":24.8592,"t":"2026-10-21T19:15:00Z","v":21105,"vw":24.863274},{"c":24.88,"h":24.89,"l":24.85,"n":538,"o":24.88,"t":"2026-10-21T19:20:00Z","v":45446,"vw":24.873555},{"c":24.86,"h":24.89,"l":24.84,"n":473,"o":24.88,"t":"2026-10-21T19:25:00Z","v":31494,"vw":24.870194},{"c":24.77,"h":24.86,"l":24.75,"n":647,"o":24.86,"t":"2026-10-21T19:30:00Z","v":51253,"vw":24.804988},{"c":24.8,"h":24.81,"l":24.71,"n":594,"o":24.77,"t":"2026-10-21T19:35:00Z","v":57619,"vw":24.74988},{"c":24.775,"h":24.81,"l":24.775,"n":390,"o":24.81,"t":"2026-10-21T19:40:00Z","v":28970,"vw":24.790587},{"c":24.75,"h":24.77,"l":24.74,"n":694,"o":24.77,"t":"2026-10-21T19:45:00Z","v":62312,"vw":24.759776},{"c":24.76,"h":24.76,"l":24.72,"n":855,"o":24.74,"t":"2026-10-21T19:50:00Z","v":83393,"vw":24.735452},{"c":24.89,"h":24.9,"l":24.75,"n":2442,"o":24.765,"t":"2026-10-21T19:55:00Z","v":373277,"vw":24.824498},{"c":24.89,"h":24.89,"l":24.89,"n":34,"o":24.89,"t":"2026-10-21T20:00:00Z","v":565042,"vw":24.89},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-21T20:10:00Z","v":100,"vw":24.9},{"c":25.81,"h":25.81,"l":25.81,"n":1,"o":25.81,"t":"2026-10-21T20:25:00Z","v":200,"vw":25.81},{"c":25.1,"h":25.1,"l":25.1,"n":5,"o":25.1,"t":"2026-10-21T22:25:00Z","v":2000,"vw":25.1},{"c":25.1,"h":25.1,"l":25.1,"n":4,"o":25.1,"t":"2026-10-21T22:30:00Z","v":1000,"vw":25.1},{"c":24.87,"h":25.09,"l":24.83,"n":219,"o":24.83,"t":"2026-10-22T13:30:00Z","v":40343,"vw":24.96653},{"c":25.22,"h":25.26,"l":24.93,"n":193,"o":24.93,"t":"2026-10-22T13:35:00Z","v":17163,"vw":25.082917},{"c":25.41,"h":25.42,"l":25.24,"n":418,"o":25.24,"t":"2026-10-22T13:40:00Z","v":31157,"vw":25.364478},{"c":25.625,"h":25.65,"l":25.41,"n":295,"o":25.41,"t":"2026-10-22T13:45:00Z","v":42124,"vw":25.554413},{"c":25.65,"h":25.65,"l":25.525,"n":176,"o":25.645,"t":"2026-10-22T13:50:00Z","v":39046,"vw":25.596262},{"c":25.74,"h":25.76,"l":25.64,"n":281,"o":25.64,"t":"2026-10-22T13:55:00Z","v":21443,"vw":25.69059},{"c":25.58,"h":25.78,"l":25.56,"n":336,"o":25.735,"t":"2026-10-22T14:00:00Z","v":45339,"vw":25.648081},{"c":25.64,"h":25.645,"l":25.45,"n":256,"o":25.54,"t":"2026-10-22T14:05:00Z","v":40702,"vw":25.527452},{"c":25.71,"h":25.71,"l":25.64,"n":238,"o":25.645,"t":"2026-10-22T14:10:00Z","v":18763,"vw":25.667142},{"c":25.765,"h":25.79,"l":25.725,"n":115,"o":25.725,"t":"2026-10-22T14:15:00Z","v":5509,"vw":25.751286},{"c":25.845,"h":25.89,"l":25.78,"n":220,"o":25.78,"t":"2026-10-22T14:20:00Z","v":28284,"vw":25.805294},{"c":25.99,"h":25.995,"l":25.845,"n":254,"o":25.86,"t":"2026-10-22T14:25:00Z","v":11943,"vw":25.891817},{"c":25.93,"h":26.03,"l":25.92,"n":278,"o":25.99,"t":"2026-10-22T14:30:00Z","v":20617,"vw":25.992657},{"c":25.98,"h":25.98,"l":25.93,"n":114,"o":25.95,"t":"2026-10-22T14:35:00Z","v":7852,"vw":25.954785},{"c":25.97,"h":26.005,"l":25.94,"n":246,"o":25.975,"t":"2026-10-22T14:40:00Z","v":89174,"vw":25.951955},{"c":26.02,"h":26.07,"l":25.98,"n":200,"o":26,"t":"2026-10-22T14:45:00Z","v":12792,"vw":26.02287},{"c":26,"h":26.035,"l":26,"n":272,"o":26.03,"t":"2026-10-22T14:50:00Z","v":47559,"vw":26.0202},{"c":25.96,"h":26,"l":25.95,"n":192,"o":25.99,"t":"2026-10-22T14:55:00Z","v":9562,"vw":25.975995},{"c":26.04,"h":26.04,"l":25.96,"n":196,"o":25.98,"t":"2026-10-22T15:00:00Z","v":11167,"vw":25.983097},{"c":26.17,"h":26.17,"l":26.02,"n":286,"o":26.05,"t":"2026-10-22T15:05:00Z","v":40476,"vw":26.121674},{"c":26.15,"h":26.19,"l":26.09,"n":364,"o":26.185,"t":"2026-10-22T15:10:00Z","v":30687,"vw":26.147851},{"c":26.09,"h":26.13,"l":26.075,"n":212,"o":26.13,"t":"2026-10-22T15:15:00Z","v":12407,"vw":26.100123},{"c":26.02,"h":26.1,"l":26.02,"n":283,"o":26.1,"t":"2026-10-22T15:20:00Z","v":15895,"vw":26.047605},{"c":25.9,"h":26.01,"l":25.9,"n":222,"o":26.01,"t":"2026-10-22T15:25:00Z","v":10384,"vw":25.964029},{"c":25.915,"h":25.925,"l":25.875,"n":240,"o":25.91,"t":"2026-10-22T15:30:00Z","v":12750,"vw":25.906126},{"c":25.92,"h":25.92,"l":25.88,"n":183,"o":25.9,"t":"2026-10-22T15:35:00Z","v":10063,"vw":25.893047},{"c":25.88,"h":25.915,"l":25.87,"n":202,"o":25.915,"t":"2026-10-22T15:40:00Z","v":11398,"vw":25.882923},{"c":25.84,"h":25.89,"l":25.81,"n":211,"o":25.89,"t":"2026-10-22T15:45:00Z","v":13030,"vw":25.859846},{"c":25.86,"h":25.91,"l":25.84,"n":167,"o":25.84,"t":"2026-10-22T15:50:00Z","v":11529,"vw":25.870237},{"c":25.855,"h":25.91,"l":25.84,"n":273,"o":25.86,"t":"2026-10-22T15:55:00Z","v":24825,"vw":25.880599},{"c":25.74,"h":25.86,"l":25.74,"n":202,"o":25.855,"t":"2026-10-22T16:00:00Z","v":12095,"vw":25.826658},{"c":25.77,"h":25.78,"l":25.72,"n":320,"o":25.74,"t":"2026-10-22T16:05:00Z","v":18566,"vw":25.745883},{"c":25.74,"h":25.82,"l":25.725,"n":433,"o":25.775,"t":"2026-10-22T16:10:00Z","v":33426,"vw":25.767703},{"c":25.67,"h":25.75,"l":25.67,"n":242,"o":25.735,"t":"2026-10-22T16:15:00Z","v":13401,"vw":25.708241},{"c":25.64,"h":25.68,"l":25.62,"n":524,"o":25.67,"t":"2026-10-22T16:20:00Z","v":40921,"vw":25.655576},{"c":25.66,"h":25.66,"l":25.61,"n":365,"o":25.64,"t":"2026-10-22T16:25:00Z","v":19953,"vw":25.633782},{"c":25.61,"h":25.655,"l":25.59,"n":296,"o":25.65,"t":"2026-10-22T16:30:00Z","v":13742,"vw":25.617828},{"c":25.64,"h":25.64,"l":25.55,"n":252,"o":25.61,"t":"2026-10-22T16:35:00Z","v":13454,"vw":25.595076},{"c":25.7,"h":25.705,"l":25.64,"n":240,"o":25.65,"t":"2026-10-22T16:40:00Z","v":26645,"vw":25.665351},{"c":25.76,"h":25.78,"l":25.7,"n":238,"o":25.71,"t":"2026-10-22T16:45:00Z","v":11512,"vw":25.748048},{"c":25.81,"h":25.86,"l":25.76,"n":218,"o":25.76,"t":"2026-10-22T16:50:00Z","v":14891,"vw":25.816459},{"c":25.865,"h":25.865,"l":25.77,"n":395,"o":25.81,"t":"2026-10-22T16:55:00Z","v":24218,"vw":25.814811},{"c":25.84,"h":25.865,"l":25.81,"n":254,"o":25.85,"t":"2026-10-22T17:00:00Z","v":15969,"vw":25.83856},{"c":25.86,"h":25.86,"l":25.8,"n":320,"o":25.83,"t":"2026-10-22T17:05:00Z","v":33538,"vw":25.821722},{"c":25.84,"h":25.855,"l":25.81,"n":224,"o":25.855,"t":"2026-10-22T17:10:00Z","v":12947,"vw":25.828639},{"c":25.8,"h":25.85,"l":25.8,"n":416,"o":25.84,"t":"2026-10-22T17:15:00Z","v":39624,"vw":25.836237},{"c":25.895,"h":25.9,"l":25.8,"n":288,"o":25.8,"t":"2026-10-22T17:20:00Z","v":20743,"vw":25.848238},{"c":25.98,"h":25.99,"l":25.88,"n":257,"o":25.89,"t":"2026-10-22T17:25:00Z","v":18764,"vw":25.92682},{"c":25.99,"h":26,"l":25.96,"n":366,"o":25.97,"t":"2026-10-22T17:30:00Z","v":28827,"vw":25.979237},{"c":26.02,"h":26.02,"l":25.99,"n":209,"o":25.99,"t":"2026-10-22T17:35:00Z","v":26296,"vw":26.003894},{"c":26.04,"h":26.045,"l":25.995,"n":641,"o":26.015,"t":"2026-10-22T17:40:00Z","v":74679,"vw":26.021222},{"c":25.995,"h":26.035,"l":25.99,"n":243,"o":26.035,"t":"2026-10-22T17:45:00Z","v":18355,"vw":26.011238},{"c":25.95,"h":26,"l":25.94,"n":538,"o":25.99,"t":"2026-10-22T17:50:00Z","v":90592,"vw":25.991288},{"c":25.965,"h":25.985,"l":25.955,"n":183,"o":25.96,"t":"2026-10-22T17:55:00Z","v":10198,"vw":25.969858},{"c":26.005,"h":26.02,"l":25.965,"n":283,"o":25.97,"t":"2026-10-22T18:00:00Z","v":17382,"vw":25.997396},{"c":26.01,"h":26.03,"l":25.99,"n":247,"o":26.01,"t":"2026-10-22T18:05:00Z","v":13064,"vw":26.011744},{"c":26.11,"h":26.11,"l":26.015,"n":267,"o":26.015,"t":"2026-10-22T18:10:00Z","v":19020,"vw":26.082514},{"c":26.105,"h":26.15,"l":26.09,"n":253,"o":26.12,"t":"2026-10-22T18:15:00Z","v":15222,"vw":26.111093},{"c":26.14,"h":26.14,"l":26.1,"n":289,"o":26.1,"t":"2026-10-22T18:20:00Z","v":20953,"vw":26.118782},{"c":26.1,"h":26.16,"l":26.1,"n":209,"o":26.15,"t":"2026-10-22T18:25:00Z","v":12073,"vw":26.137555},{"c":26.09,"h":26.1,"l":26.04,"n":507,"o":26.1,"t":"2026-10-22T18:30:00Z","v":64007,"vw":26.062049},{"c":26.105,"h":26.11,"l":26,"n":378,"o":26.09,"t":"2026-10-22T18:35:00Z","v":121551,"vw":26.064722},{"c":25.99,"h":26.12,"l":25.99,"n":311,"o":26.105,"t":"2026-10-22T18:40:00Z","v":22213,"vw":26.087966},{"c":26.03,"h":26.05,"l":25.985,"n":311,"o":25.985,"t":"2026-10-22T18:45:00Z","v":20661,"vw":26.015394},{"c":26.05,"h":26.09,"l":26.01,"n":258,"o":26.03,"t":"2026-10-22T18:50:00Z","v":17895,"vw":26.057306},{"c":26.13,"h":26.13,"l":26.03,"n":328,"o":26.04,"t":"2026-10-22T18:55:00Z","v":23798,"vw":26.088244},{"c":26.2,"h":26.2,"l":26.1,"n":369,"o":26.125,"t":"2026-10-22T19:00:00Z","v":29421,"vw":26.138885},{"c":26.22,"h":26.22,"l":26.18,"n":264,"o":26.2,"t":"2026-10-22T19:05:00Z","v":19032,"vw":26.199309},{"c":26.17,"h":26.22,"l":26.17,"n":314,"o":26.22,"t":"2026-10-22T19:10:00Z","v":23236,"vw":26.194846},{"c":26.19,"h":26.21,"l":26.15,"n":295,"o":26.18,"t":"2026-10-22T19:15:00Z","v":21515,"vw":26.178656},{"c":26.17,"h":26.245,"l":26.17,"n":566,"o":26.185,"t":"2026-10-22T19:20:00Z","v":76778,"vw":26.209058},{"c":26.14,"h":26.18,"l":26.09,"n":388,"o":26.17,"t":"2026-10-22T19:25:00Z","v":36779,"vw":26.152039},{"c":26.13,"h":26.175,"l":26.12,"n":326,"o":26.135,"t":"2026-10-22T19:30:00Z","v":21725,"vw":26.156415},{"c":26.12,"h":26.14,"l":26.1,"n":543,"o":26.14,"t":"2026-10-22T19:35:00Z","v":52713,"vw":26.120179},{"c":26.095,"h":26.1625,"l":26.095,"n":827,"o":26.11,"t":"2026-10-22T19:40:00Z","v":103337,"vw":26.132456},{"c":26.12,"h":26.15,"l":26.095,"n":613,"o":26.095,"t":"2026-10-22T19:45:00Z","v":51264,"vw":26.127181},{"c":26.23,"h":26.24,"l":26.125,"n":985,"o":26.13,"t":"2026-10-22T19:50:00Z","v":76604,"vw":26.194331},{"c":26.275,"h":26.325,"l":26.15,"n":4062,"o":26.25,"t":"2026-10-22T19:55:00Z","v":377342,"vw":26.254939},{"c":26.26,"h":26.26,"l":26.26,"n":63,"o":26.26,"t":"2026-10-22T20:00:00Z","v":628631,"vw":26.26}],"history":[{"c":33.89,"h":34.34,"l":33.805,"n":9245,"o":34.24,"t":"2024-10-21T04:00:00Z","v":939979,"vw":33.954586},{"c":33.82,"h":34.165,"l":33.72,"n":7648,"o":33.85,"t":"2024-10-22T04:00:00Z","v":788403,"vw":33.901277},{"c":33.89,"h":33.98,"l":33.61,"n":9325,"o":33.72,"t":"2024-10-23T04:00:00Z","v":991984,"vw":33.850063},{"c":33.36,"h":34.37,"l":33.05,"n":13094,"o":33.06,"t":"2024-10-24T04:00:00Z","v":1183272,"vw":33.519412},{"c":32.6,"h":33.57,"l":32.59,"n":11564,"o":33.47,"t":"2024-10-25T04:00:00Z","v":1049940,"vw":32.864366},{"c":32.5,"h":33.02,"l":32.38,"n":11395,"o":32.71,"t":"2024-10-28T04:00:00Z","v":1259734,"vw":32.538566},{"c":32.3,"h":32.69,"l":32.09,"n":9644,"o":32.36,"t":"2024-10-29T04:00:00Z","v":1613926,"vw":32.241007},{"c":32.26,"h":32.66,"l":32.21,"n":11091,"o":32.29,"t":"2024-10-30T04:00:00Z","v":817306,"vw":32.337214},{"c":31.69,"h":32.305,"l":31.67,"n":9668,"o":32.13,"t":"2024-10-31T04:00:00Z","v":906132,"vw":31.87354},{"c":31.64,"h":32.06,"l":31.435,"n":15050,"o":31.84,"t":"2024-11-01T04:00:00Z","v":1421298,"vw":31.643836},{"c":31.71,"h":32.145,"l":31.5,"n":15511,"o":31.68,"t":"2024-11-04T05:00:00Z","v":1335918,"vw":31.730684},{"c":31.8,"h":31.84,"l":31.41,"n":10235,"o":31.51,"t":"2024-11-05T05:00:00Z","v":818762,"vw":31.675266},{"c":31.67,"h":32.93,"l":31.39,"n":24356,"o":32.56,"t":"2024-11-06T05:00:00Z","v":2570110,"vw":31.705391},{"c":32.09,"h":32.29,"l":31.68,"n":12555,"o":31.82,"t":"2024-11-07T05:00:00Z","v":1245401,"vw":32.057087},{"c":33.09,"h":33.33,"l":32.3,"n":17636,"o":32.36,"t":"2024-11-08T05:00:00Z","v":2591511,"vw":33.009898},{"c":33.28,"h":33.7,"l":33.03,"n":12416,"o":33.11,"t":"2024-11-11T05:00:00Z","v":1354229,"vw":33.357247},{"c":33.01,"h":33.68,"l":32.99,"n":11406,"o":33.08,"t":"2024-11-12T05:00:00Z","v":1328421,"vw":33.172445},{"c":33.06,"h":33.57,"l":32.99,"n":8883,"o":33.32,"t":"2024-11-13T05:00:00Z","v":783998,"vw":33.185634},{"c":32.66,"h":33.24,"l":32.54,"n":7310,"o":33.24,"t":"2024-11-14T05:00:00Z","v":600879,"vw":32.739446},{"c":32.86,"h":32.95,"l":32.467,"n":8189,"o":32.8,"t":"2024-11-15T05:00:00Z","v":823066,"vw":32.827962},{"c":33.41,"h":33.41,"l":32.59,"n":10862,"o":32.66,"t":"2024-11-18T05:00:00Z","v":894158,"vw":33.158683},{"c":34.15,"h":34.19,"l":33.09,"n":11855,"o":33.19,"t":"2024-11-19T05:00:00Z","v":1012357,"vw":33.948201},{"c":33.56,"h":34.04,"l":33.23,"n":11796,"o":33.94,"t":"2024-11-20T05:00:00Z","v":756356,"vw":33.524112},{"c":33.5,"h":33.98,"l":33.44,"n":10192,"o":33.67,"t":"2024-11-21T05:00:00Z","v":1006517,"vw":33.564611},{"c":33.47,"h":33.755,"l":33.29,"n":9741,"o":33.7,"t":"2024-11-22T05:00:00Z","v":739022,"vw":33.491088},{"c":33.82,"h":34.19,"l":33.5,"n":11647,"o":33.5,"t":"2024-11-25T05:00:00Z","v":1314440,"vw":33.864743},{"c":33.96,"h":34.08,"l":33.38,"n":11185,"o":33.85,"t":"2024-11-26T05:00:00Z","v":910604,"vw":33.834458},{"c":34.31,"h":34.725,"l":34.04,"n":10877,"o":34.09,"t":"2024-11-27T05:00:00Z","v":799688,"vw":34.373453},{"c":34.1,"h":34.8792,"l":34.08,"n":8501,"o":34.62,"t":"2024-11-29T05:00:00Z","v":1079533,"vw":34.258298},{"c":33.39,"h":34.005,"l":33.39,"n":17281,"o":33.97,"t":"2024-12-02T05:00:00Z","v":1308483,"vw":33.572109},{"c":33.05,"h":33.69,"l":32.985,"n":13023,"o":33.54,"t":"2024-12-03T05:00:00Z","v":847139,"vw":33.142232},{"c":33.29,"h":33.4085,"l":32.97,"n":9281,"o":33.1,"t":"2024-12-04T05:00:00Z","v":856394,"vw":33.276685},{"c":32.9,"h":33.11,"l":32.708,"n":9331,"o":32.98,"t":"2024-12-05T05:00:00Z","v":695619,"vw":32.889208},{"c":32.67,"h":33.27,"l":32.5,"n":12292,"o":33.25,"t":"2024-12-06T05:00:00Z","v":959786,"vw":32.705448},{"c":32.75,"h":32.89,"l":32.51,"n":12397,"o":32.68,"t":"2024-12-09T05:00:00Z","v":879751,"vw":32.74961},{"c":32.47,"h":33,"l":32.32,"n":12510,"o":32.98,"t":"2024-12-10T05:00:00Z","v":1904249,"vw":32.490676},{"c":32.99,"h":33.1,"l":32.41,"n":12770,"o":32.7,"t":"2024-12-11T05:00:00Z","v":1620872,"vw":32.931654},{"c":32.7,"h":33.16,"l":32.69,"n":8670,"o":32.81,"t":"2024-12-12T05:00:00Z","v":654707,"vw":32.808603},{"c":32.9,"h":32.91,"l":32.535,"n":10987,"o":32.68,"t":"2024-12-13T05:00:00Z","v":734156,"vw":32.833512},{"c":32.84,"h":33.04,"l":32.76,"n":10434,"o":32.84,"t":"2024-12-16T05:00:00Z","v":889205,"vw":32.852879},{"c":32.68,"h":33.045,"l":32.55,"n":10808,"o":32.84,"t":"2024-12-17T05:00:00Z","v":877850,"vw":32.713689},{"c":31.52,"h":32.86,"l":31.3915,"n":16536,"o":32.57,"t":"2024-12-18T05:00:00Z","v":1790770,"vw":31.880723},{"c":30.82,"h":32,"l":30.815,"n":15042,"o":31.58,"t":"2024-12-19T05:00:00Z","v":1560668,"vw":31.135347},{"c":31.53,"h":31.87,"l":30.6,"n":20110,"o":30.8,"t":"2024-12-20T05:00:00Z","v":5162244,"vw":31.420433},{"c":31.66,"h":31.66,"l":31.05,"n":12654,"o":31.31,"t":"2024-12-23T05:00:00Z","v":861068,"vw":31.524922},{"c":31.95,"h":31.96,"l":31.5,"n":5506,"o":31.57,"t":"2024-12-24T05:00:00Z","v":383894,"vw":31.774697},{"c":31.97,"h":32.09,"l":31.765,"n":7031,"o":31.78,"t":"2024-12-26T05:00:00Z","v":693050,"vw":31.976449},{"c":31.34,"h":32.04,"l":31.19,"n":12722,"o":31.74,"t":"2024-12-27T05:00:00Z","v":877592,"vw":31.457938},{"c":31.21,"h":31.31,"l":30.82,"n":10842,"o":31.2,"t":"2024-12-30T05:00:00Z","v":2759276,"vw":31.06355},{"c":31.28,"h":31.38,"l":30.94,"n":9030,"o":31.16,"t":"2024-12-31T05:00:00Z","v":1157583,"vw":31.228894},{"c":30.83,"h":31.25,"l":30.5,"n":9709,"o":31.17,"t":"2025-01-02T05:00:00Z","v":1217647,"vw":30.8194},{"c":31.49,"h":31.53,"l":30.8119,"n":12595,"o":30.98,"t":"2025-01-03T05:00:00Z","v":1315831,"vw":31.325364},{"c":31.67,"h":31.81,"l":31.1808,"n":14065,"o":31.3,"t":"2025-01-06T05:00:00Z","v":1681674,"vw":31.658958},{"c":31.28,"h":31.93,"l":31.11,"n":14402,"o":31.73,"t":"2025-01-07T05:00:00Z","v":1635935,"vw":31.343237},{"c":31.61,"h":31.67,"l":30.96,"n":10952,"o":31.21,"t":"2025-01-08T05:00:00Z","v":1290105,"vw":31.510867},{"c":30.58,"h":31.21,"l":30.46,"n":14172,"o":31.07,"t":"2025-01-10T05:00:00Z","v":1118862,"vw":30.729253},{"c":30.84,"h":30.878,"l":30.2,"n":11706,"o":30.39,"t":"2025-01-13T05:00:00Z","v":1269732,"vw":30.661495},{"c":31,"h":31.13,"l":30.68,"n":11562,"o":30.88,"t":"2025-01-14T05:00:00Z","v":923240,"vw":30.937143},{"c":31.06,"h":32,"l":31.03,"n":8593,"o":31.92,"t":"2025-01-15T05:00:00Z","v":775838,"vw":31.175234},{"c":31.79,"h":31.94,"l":30.984,"n":9496,"o":31.06,"t":"2025-01-16T05:00:00Z","v":728971,"vw":31.643088},{"c":31.7,"h":32.2112,"l":31.64,"n":9150,"o":32.05,"t":"2025-01-17T05:00:00Z","v":696919,"vw":31.80943},{"c":32.05,"h":32.265,"l":31.89,"n":8611,"o":31.89,"t":"2025-01-21T05:00:00Z","v":644837,"vw":32.054827},{"c":31.04,"h":31.81,"l":31.01,"n":12533,"o":31.81,"t":"2025-01-22T05:00:00Z","v":1234095,"vw":31.122276},{"c":31.27,"h":31.36,"l":30.76,"n":11119,"o":31.115,"t":"2025-01-23T05:00:00Z","v":959199,"vw":31.168763},{"c":31.41,"h":31.55,"l":31.075,"n":7724,"o":31.12,"t":"2025-01-24T05:00:00Z","v":691424,"vw":31.402794},{"c":32.29,"h":32.4,"l":31.16,"n":10415,"o":31.38,"t":"2025-01-27T05:00:00Z","v":680442,"vw":32.161344},{"c":31.9,"h":32.3925,"l":31.88,"n":8034,"o":32.1,"t":"2025-01-28T05:00:00Z","v":711869,"vw":32.037371},{"c":31.47,"h":32.11,"l":31.13,"n":10589,"o":31.88,"t":"2025-01-29T05:00:00Z","v":989346,"vw":31.512259},{"c":32.2,"h":32.28,"l":31.825,"n":10118,"o":31.92,"t":"2025-01-30T05:00:00Z","v":679014,"vw":32.117432},{"c":32.1,"h":32.29,"l":31.58,"n":15677,"o":32.05,"t":"2025-01-31T05:00:00Z","v":1578432,"vw":32.040534},{"c":31.83,"h":32.09,"l":31.465,"n":11421,"o":31.79,"t":"2025-02-03T05:00:00Z","v":845017,"vw":31.805157},{"c":31.57,"h":31.66,"l":31.26,"n":8363,"o":31.52,"t":"2025-02-04T05:00:00Z","v":672016,"vw":31.540051},{"c":32.02,"h":32.06,"l":31.6,"n":8363,"o":31.91,"t":"2025-02-05T05:00:00Z","v":639591,"vw":31.959435},{"c":31.73,"h":32.09,"l":31.575,"n":11009,"o":32.05,"t":"2025-02-06T05:00:00Z","v":908844,"vw":31.74325},{"c":31.54,"h":31.655,"l":31.23,"n":12196,"o":31.58,"t":"2025-02-07T05:00:00Z","v":892832,"vw":31.48532},{"c":31.24,"h":31.47,"l":31.09,"n":11214,"o":31.44,"t":"2025-02-10T05:00:00Z","v":1138135,"vw":31.29492},{"c":31.2,"h":31.3199,"l":30.81,"n":12932,"o":31,"t":"2025-02-11T05:00:00Z","v":1166420,"vw":31.097582},{"c":30.7,"h":31.14,"l":30.56,"n":15400,"o":30.64,"t":"2025-02-12T05:00:00Z","v":1571941,"vw":30.790638},{"c":31.12,"h":31.24,"l":30.06,"n":17946,"o":30.87,"t":"2025-02-13T05:00:00Z","v":1489584,"vw":30.933183},{"c":31.27,"h":31.47,"l":31.1,"n":13473,"o":31.11,"t":"2025-02-14T05:00:00Z","v":1113723,"vw":31.292307},{"c":31.72,"h":31.73,"l":30.785,"n":16138,"o":30.92,"t":"2025-02-18T05:00:00Z","v":1406116,"vw":31.574115},{"c":31.92,"h":32.09,"l":31.27,"n":15544,"o":31.27,"t":"2025-02-19T05:00:00Z","v":1434340,"vw":31.86826},{"c":31.81,"h":32.125,"l":31.56,"n":11747,"o":31.92,"t":"2025-02-20T05:00:00Z","v":1001437,"vw":31.834017},{"c":31.88,"h":32.21,"l":31.525,"n":12448,"o":32.12,"t":"2025-02-21T05:00:00Z","v":1391741,"vw":31.816539},{"c":32.06,"h":32.19,"l":31.64,"n":18918,"o":32.03,"t":"2025-02-24T05:00:00Z","v":2611464,"vw":31.998},{"c":32.5,"h":32.68,"l":31.81,"n":17594,"o":31.94,"t":"2025-02-25T05:00:00Z","v":1976196,"vw":32.473658},{"c":32.44,"h":32.68,"l":32.27,"n":12093,"o":32.49,"t":"2025-02-26T05:00:00Z","v":1046958,"vw":32.44205},{"c":32.51,"h":32.665,"l":32.11,"n":12967,"o":32.16,"t":"2025-02-27T05:00:00Z","v":1116486,"vw":32.501611},{"c":32.72,"h":32.8325,"l":32.385,"n":15453,"o":32.56,"t":"2025-02-28T05:00:00Z","v":1733410,"vw":32.677732},{"c":32.84,"h":32.99,"l":32.41,"n":23852,"o":32.46,"t":"2025-03-03T05:00:00Z","v":2003616,"vw":32.831064},{"c":32.05,"h":33.06,"l":32.03,"n":28392,"o":32.87,"t":"2025-03-04T05:00:00Z","v":2257648,"vw":32.406324},{"c":32.11,"h":32.33,"l":31.48,"n":24216,"o":32.01,"t":"2025-03-05T05:00:00Z","v":1758345,"vw":32.061736},{"c":31.73,"h":32.06,"l":31.55,"n":20315,"o":31.89,"t":"2025-03-06T05:00:00Z","v":1213742,"vw":31.80061},{"c":32.29,"h":32.64,"l":31.67,"n":20041,"o":31.68,"t":"2025-03-07T05:00:00Z","v":1493883,"vw":32.25798},{"c":31.56,"h":32.84,"l":31.4638,"n":28637,"o":32.28,"t":"2025-03-10T04:00:00Z","v":2240064,"vw":31.927791},{"c":31.11,"h":31.99,"l":31.055,"n":26304,"o":31.8,"t":"2025-03-11T04:00:00Z","v":3325405,"vw":31.277492},{"c":30.81,"h":31.19,"l":30.28,"n":23879,"o":31.05,"t":"2025-03-12T04:00:00Z","v":2082408,"vw":30.717477},{"c":30.51,"h":31.4525,"l":30.5,"n":19974,"o":31.01,"t":"2025-03-13T04:00:00Z","v":2340540,"vw":30.868826},{"c":31.7,"h":31.76,"l":30.54,"n":20264,"o":30.71,"t":"2025-03-14T04:00:00Z","v":2494951,"vw":31.226306},{"c":31.88,"h":32.285,"l":31.695,"n":18722,"o":31.77,"t":"2025-03-17T04:00:00Z","v":1490957,"vw":31.973638},{"c":31.75,"h":32.18,"l":31.475,"n":19572,"o":31.9,"t":"2025-03-18T04:00:00Z","v":1394272,"vw":31.729102},{"c":31.9,"h":32.17,"l":31.66,"n":38093,"o":32.17,"t":"2025-03-19T04:00:00Z","v":3787167,"vw":31.908124},{"c":32.04,"h":32.17,"l":31.67,"n":30533,"o":31.86,"t":"2025-03-20T04:00:00Z","v":2677039,"vw":31.991775},{"c":31.73,"h":32.23,"l":31.55,"n":31449,"o":31.8,"t":"2025-03-21T04:00:00Z","v":5965832,"vw":31.799063},{"c":32.31,"h":32.42,"l":31.75,"n":14869,"o":32,"t":"2025-03-24T04:00:00Z","v":2258318,"vw":32.253751},{"c":32.4,"h":32.7,"l":32.2,"n":23134,"o":32.34,"t":"2025-03-25T04:00:00Z","v":2223644,"vw":32.472039},{"c":32.85,"h":32.86,"l":32.32,"n":16849,"o":32.47,"t":"2025-03-26T04:00:00Z","v":2208082,"vw":32.738213},{"c":32.65,"h":32.98,"l":32.52,"n":18283,"o":32.85,"t":"2025-03-27T04:00:00Z","v":2218182,"vw":32.717425},{"c":32.6,"h":32.9324,"l":32.22,"n":13860,"o":32.81,"t":"2025-03-28T04:00:00Z","v":1437226,"vw":32.554996},{"c":32.64,"h":32.86,"l":32.11,"n":17401,"o":32.37,"t":"2025-03-31T04:00:00Z","v":1618132,"vw":32.629065},{"c":32.43,"h":32.94,"l":31.99,"n":19407,"o":32.76,"t":"2025-04-01T04:00:00Z","v":2518761,"vw":32.352348},{"c":32.6,"h":32.9094,"l":32.06,"n":20706,"o":32.4,"t":"2025-04-02T04:00:00Z","v":2859652,"vw":32.613767},{"c":31.81,"h":32.52,"l":31.54,"n":29657,"o":32.12,"t":"2025-04-03T04:00:00Z","v":2615676,"vw":31.876995},{"c":30.72,"h":31.535,"l":30.58,"n":29190,"o":31.3,"t":"2025-04-04T04:00:00Z","v":2662239,"vw":30.922829},{"c":29.34,"h":30.87,"l":28.8429,"n":27266,"o":29.79,"t":"2025-04-07T04:00:00Z","v":2053112,"vw":29.524811},{"c":28.45,"h":30,"l":28.17,"n":29102,"o":29.89,"t":"2025-04-08T04:00:00Z","v":2323964,"vw":28.939444},{"c":30.64,"h":30.855,"l":27.44,"n":39591,"o":28.09,"t":"2025-04-09T04:00:00Z","v":3114525,"vw":29.70656},{"c":30.03,"h":30.67,"l":29.21,"n":25515,"o":30.3,"t":"2025-04-10T04:00:00Z","v":1989126,"vw":29.964654},{"c":30.74,"h":30.795,"l":29.27,"n":19869,"o":29.82,"t":"2025-04-11T04:00:00Z","v":1610034,"vw":30.432453},{"c":31.33,"h":31.485,"l":30.85,"n":15706,"o":30.89,"t":"2025-04-14T04:00:00Z","v":1323092,"vw":31.292157},{"c":31.48,"h":31.63,"l":31.3,"n":17079,"o":31.42,"t":"2025-04-15T04:00:00Z","v":1508550,"vw":31.484296},{"c":31.87,"h":31.95,"l":31.42,"n":14566,"o":31.54,"t":"2025-04-16T04:00:00Z","v":1190760,"vw":31.796671},{"c":32.21,"h":32.5,"l":31.91,"n":17503,"o":31.91,"t":"2025-04-17T04:00:00Z","v":1358085,"vw":32.189102},{"c":31.8,"h":32.07,"l":31.39,"n":13908,"o":31.88,"t":"2025-04-21T04:00:00Z","v":847679,"vw":31.741756},{"c":32.23,"h":32.46,"l":31.94,"n":16000,"o":32.21,"t":"2025-04-22T04:00:00Z","v":1954328,"vw":32.208246},{"c":32.1,"h":32.67,"l":31.87,"n":24176,"o":32.43,"t":"2025-04-23T04:00:00Z","v":2571899,"vw":32.140061},{"c":31.53,"h":32.49,"l":31.51,"n":22724,"o":32.45,"t":"2025-04-24T04:00:00Z","v":1795298,"vw":31.71051},{"c":31.73,"h":31.75,"l":31.295,"n":15590,"o":31.43,"t":"2025-04-25T04:00:00Z","v":1632944,"vw":31.65628},{"c":31.77,"h":31.91,"l":31.41,"n":22914,"o":31.5,"t":"2025-04-28T04:00:00Z","v":1765276,"vw":31.713433},{"c":31.93,"h":32.44,"l":31.58,"n":22854,"o":31.77,"t":"2025-04-29T04:00:00Z","v":2306132,"vw":32.059771},{"c":32.17,"h":32.275,"l":31.18,"n":20364,"o":31.64,"t":"2025-04-30T04:00:00Z","v":2141536,"vw":32.034413},{"c":31.91,"h":32.35,"l":31.825,"n":14443,"o":32.1,"t":"2025-05-01T04:00:00Z","v":1343970,"vw":31.982179},{"c":31.99,"h":32.22,"l":31.81,"n":11836,"o":32.04,"t":"2025-05-02T04:00:00Z","v":891882,"vw":31.982729},{"c":31.97,"h":32.16,"l":31.71,"n":14642,"o":31.97,"t":"2025-05-05T04:00:00Z","v":1439515,"vw":31.973823},{"c":31.9,"h":32.05,"l":31.51,"n":14882,"o":31.84,"t":"2025-05-06T04:00:00Z","v":1177373,"vw":31.922131},{"c":31.79,"h":32.14,"l":31.725,"n":15006,"o":31.93,"t":"2025-05-07T04:00:00Z","v":1175051,"vw":31.865409},{"c":31.8,"h":32.198,"l":31.515,"n":14662,"o":32.1,"t":"2025-05-08T04:00:00Z","v":788218,"vw":31.84526},{"c":32.16,"h":32.23,"l":31.73,"n":13909,"o":31.73,"t":"2025-05-09T04:00:00Z","v":1026749,"vw":32.114001},{"c":31.67,"h":32.6,"l":31.545,"n":16708,"o":32.37,"t":"2025-05-12T04:00:00Z","v":1716509,"vw":31.749128},{"c":31.43,"h":31.79,"l":31.35,"n":16671,"o":31.74,"t":"2025-05-13T04:00:00Z","v":1339108,"vw":31.481278},{"c":31.23,"h":31.4,"l":30.98,"n":13780,"o":31.31,"t":"2025-05-14T04:00:00Z","v":997262,"vw":31.214289},{"c":32.01,"h":32.05,"l":31.26,"n":16141,"o":31.41,"t":"2025-05-15T04:00:00Z","v":1172718,"vw":31.918907},{"c":32.27,"h":32.345,"l":31.95,"n":13726,"o":32.07,"t":"2025-05-16T04:00:00Z","v":1286201,"vw":32.243208},{"c":32.47,"h":32.48,"l":32,"n":14184,"o":32.07,"t":"2025-05-19T04:00:00Z","v":911977,"vw":32.398979},{"c":32.3,"h":32.45,"l":32.25,"n":13530,"o":32.26,"t":"2025-05-20T04:00:00Z","v":1214139,"vw":32.339643},{"c":31.87,"h":32.38,"l":31.78,"n":16899,"o":32.34,"t":"2025-05-21T04:00:00Z","v":884019,"vw":32.006078},{"c":31.71,"h":31.795,"l":31.49,"n":14337,"o":31.79,"t":"2025-05-22T04:00:00Z","v":920636,"vw":31.668863},{"c":31.88,"h":31.9708,"l":31.51,"n":14883,"o":31.69,"t":"2025-05-23T04:00:00Z","v":1107241,"vw":31.778455},{"c":32.28,"h":32.43,"l":32.02,"n":19039,"o":32.23,"t":"2025-05-27T04:00:00Z","v":1673786,"vw":32.28403},{"c":32.5,"h":32.59,"l":32.06,"n":28095,"o":32.19,"t":"2025-05-28T04:00:00Z","v":2648338,"vw":32.435783},{"c":32.45,"h":32.69,"l":32.14,"n":19476,"o":32.5,"t":"2025-05-29T04:00:00Z","v":1421944,"vw":32.43329},{"c":32.5,"h":32.64,"l":32.25,"n":19966,"o":32.45,"t":"2025-05-30T04:00:00Z","v":2841461,"vw":32.501484},{"c":32.68,"h":32.72,"l":32.07,"n":24035,"o":32.28,"t":"2025-06-02T04:00:00Z","v":2028466,"vw":32.561944},{"c":32.95,"h":33.065,"l":32.52,"n":19039,"o":32.71,"t":"2025-06-03T04:00:00Z","v":1745983,"vw":32.931452},{"c":32.17,"h":32.87,"l":32.17,"n":20289,"o":32.82,"t":"2025-06-04T04:00:00Z","v":1761039,"vw":32.329013},{"c":32.27,"h":32.46,"l":31.7,"n":21287,"o":32.26,"t":"2025-06-05T04:00:00Z","v":2089751,"vw":32.243109},{"c":32.52,"h":32.65,"l":32.32,"n":14243,"o":32.5,"t":"2025-06-06T04:00:00Z","v":1193815,"vw":32.503885},{"c":33.05,"h":33.13,"l":32.41,"n":16484,"o":32.64,"t":"2025-06-09T04:00:00Z","v":1457812,"vw":32.922689},{"c":33.08,"h":33.35,"l":32.94,"n":14941,"o":33.13,"t":"2025-06-10T04:00:00Z","v":1657721,"vw":33.090146},{"c":32.74,"h":33.28,"l":32.615,"n":13006,"o":33.1,"t":"2025-06-11T04:00:00Z","v":1194989,"vw":32.908456},{"c":32.54,"h":32.79,"l":32.08,"n":23296,"o":32.61,"t":"2025-06-12T04:00:00Z","v":1896951,"vw":32.43524},{"c":32.4,"h":32.47,"l":32.08,"n":18884,"o":32.36,"t":"2025-06-13T04:00:00Z","v":1286798,"vw":32.335524},{"c":32.03,"h":32.745,"l":31.94,"n":19004,"o":32.65,"t":"2025-06-16T04:00:00Z","v":1138849,"vw":32.136461},{"c":32.41,"h":32.47,"l":31.86,"n":21259,"o":31.98,"t":"2025-06-17T04:00:00Z","v":1959039,"vw":32.323495},{"c":32.64,"h":32.98,"l":32.31,"n":20488,"o":32.43,"t":"2025-06-18T04:00:00Z","v":1925514,"vw":32.679587},{"c":32.35,"h":32.97,"l":32.3,"n":20778,"o":32.67,"t":"2025-06-20T04:00:00Z","v":5815268,"vw":32.405599},{"c":32.95,"h":33.01,"l":32.4,"n":17783,"o":32.45,"t":"2025-06-23T04:00:00Z","v":2205936,"vw":32.903839},{"c":32.68,"h":33.02,"l":32.63,"n":15474,"o":32.85,"t":"2025-06-24T04:00:00Z","v":949790,"vw":32.718665},{"c":31.85,"h":32.49,"l":31.725,"n":19098,"o":32.43,"t":"2025-06-25T04:00:00Z","v":1745564,"vw":31.952666},{"c":32.14,"h":32.16,"l":31.805,"n":17524,"o":31.95,"t":"2025-06-26T04:00:00Z","v":1533585,"vw":32.070813},{"c":31.93,"h":32.39,"l":31.85,"n":20195,"o":32.14,"t":"2025-06-27T04:00:00Z","v":4950932,"vw":31.958744},{"c":31.91,"h":31.91,"l":31.2,"n":23346,"o":31.78,"t":"2025-06-30T04:00:00Z","v":2547742,"vw":31.711072},{"c":31.99,"h":32.47,"l":31.775,"n":26380,"o":31.78,"t":"2025-07-01T04:00:00Z","v":2565970,"vw":32.159676},{"c":31.83,"h":32.015,"l":31.41,"n":20937,"o":31.82,"t":"2025-07-02T04:00:00Z","v":1917377,"vw":31.773575},{"c":32.05,"h":32.13,"l":31.61,"n":12585,"o":31.79,"t":"2025-07-03T04:00:00Z","v":1186668,"vw":32.013286},{"c":31.5,"h":32.245,"l":31.43,"n":16286,"o":31.99,"t":"2025-07-07T04:00:00Z","v":1634685,"vw":31.561825},{"c":31.2,"h":31.59,"l":31.16,"n":17395,"o":31.4,"t":"2025-07-08T04:00:00Z","v":1556425,"vw":31.286919},{"c":30.96,"h":31.325,"l":30.85,"n":17754,"o":31.23,"t":"2025-07-09T04:00:00Z","v":1820878,"vw":31.008571},{"c":31.15,"h":31.43,"l":30.8,"n":17601,"o":30.8,"t":"2025-07-10T04:00:00Z","v":1411382,"vw":31.215615},{"c":31.61,"h":31.66,"l":30.75,"n":20388,"o":30.85,"t":"2025-07-11T04:00:00Z","v":2139731,"vw":31.436644},{"c":31.86,"h":31.91,"l":31.48,"n":18559,"o":31.48,"t":"2025-07-14T04:00:00Z","v":2182728,"vw":31.814128},{"c":31,"h":31.91,"l":31,"n":23179,"o":31.82,"t":"2025-07-15T04:00:00Z","v":2291039,"vw":31.197028},{"c":31.03,"h":31.31,"l":30.8,"n":24290,"o":31.1,"t":"2025-07-16T04:00:00Z","v":2478467,"vw":31.025236},{"c":30.65,"h":31.15,"l":30.65,"n":19587,"o":30.89,"t":"2025-07-17T04:00:00Z","v":2076470,"vw":30.770651},{"c":30.49,"h":30.82,"l":30.21,"n":22862,"o":30.77,"t":"2025-07-18T04:00:00Z","v":2432528,"vw":30.440733},{"c":30.47,"h":30.83,"l":30.37,"n":21430,"o":30.6,"t":"2025-07-21T04:00:00Z","v":1694864,"vw":30.518777},{"c":30.87,"h":30.99,"l":30.31,"n":21450,"o":30.31,"t":"2025-07-22T04:00:00Z","v":2191863,"vw":30.850922},{"c":30.58,"h":30.9,"l":30.4,"n":18171,"o":30.75,"t":"2025-07-23T04:00:00Z","v":1947365,"vw":30.606514},{"c":30.55,"h":30.905,"l":30.21,"n":21397,"o":30.88,"t":"2025-07-24T04:00:00Z","v":2098497,"vw":30.623741},{"c":30.62,"h":30.76,"l":30.275,"n":13759,"o":30.6,"t":"2025-07-25T04:00:00Z","v":1675205,"vw":30.595414},{"c":30.47,"h":30.86,"l":30.47,"n":16256,"o":30.62,"t":"2025-07-28T04:00:00Z","v":1900812,"vw":30.603387},{"c":31.29,"h":31.415,"l":30.6,"n":27224,"o":30.82,"t":"2025-07-29T04:00:00Z","v":2495133,"vw":31.222405},{"c":30.67,"h":31.37,"l":30.46,"n":19447,"o":31.21,"t":"2025-07-30T04:00:00Z","v":1581461,"vw":30.891223},{"c":30.49,"h":30.92,"l":30.29,"n":19359,"o":30.35,"t":"2025-07-31T04:00:00Z","v":1713343,"vw":30.581042},{"c":30.54,"h":30.74,"l":30.135,"n":19471,"o":30.69,"t":"2025-08-01T04:00:00Z","v":1614114,"vw":30.458194},{"c":30.84,"h":30.99,"l":30.52,"n":12744,"o":30.52,"t":"2025-08-04T04:00:00Z","v":1348602,"vw":30.835153},{"c":30.75,"h":30.93,"l":30.6,"n":18036,"o":30.68,"t":"2025-08-05T04:00:00Z","v":2155201,"vw":30.754564},{"c":30.02,"h":30.96,"l":30,"n":16110,"o":30.75,"t":"2025-08-06T04:00:00Z","v":1568620,"vw":30.21105},{"c":30.33,"h":30.41,"l":30.02,"n":13065,"o":30.12,"t":"2025-08-07T04:00:00Z","v":1024950,"vw":30.286582},{"c":30.22,"h":30.71,"l":30.22,"n":12700,"o":30.34,"t":"2025-08-08T04:00:00Z","v":1177825,"vw":30.324821},{"c":29.9,"h":30.45,"l":29.9,"n":15890,"o":30.25,"t":"2025-08-11T04:00:00Z","v":1130874,"vw":30.034757},{"c":30.22,"h":30.275,"l":29.76,"n":12664,"o":30.05,"t":"2025-08-12T04:00:00Z","v":1177941,"vw":30.099448},{"c":30.45,"h":30.58,"l":30.1,"n":16979,"o":30.35,"t":"2025-08-13T04:00:00Z","v":1816284,"vw":30.408644},{"c":30.33,"h":30.42,"l":30.135,"n":10843,"o":30.35,"t":"2025-08-14T04:00:00Z","v":999419,"vw":30.297271},{"c":30.42,"h":30.66,"l":30.18,"n":14522,"o":30.31,"t":"2025-08-15T04:00:00Z","v":1633698,"vw":30.446662},{"c":30.25,"h":30.72,"l":30.25,"n":13468,"o":30.44,"t":"2025-08-18T04:00:00Z","v":1193412,"vw":30.403964},{"c":30.84,"h":30.89,"l":30.3,"n":10445,"o":30.3,"t":"2025-08-19T04:00:00Z","v":930162,"vw":30.778472},{"c":31.08,"h":31.37,"l":30.885,"n":13982,"o":31,"t":"2025-08-20T04:00:00Z","v":1543761,"vw":31.146244},{"c":31.12,"h":31.265,"l":30.91,"n":10053,"o":30.98,"t":"2025-08-21T04:00:00Z","v":791470,"vw":31.114228},{"c":31.32,"h":31.72,"l":31.195,"n":14707,"o":31.32,"t":"2025-08-22T04:00:00Z","v":1370852,"vw":31.412888},{"c":31.11,"h":31.4,"l":31.11,"n":11406,"o":31.2,"t":"2025-08-25T04:00:00Z","v":1262529,"vw":31.193106},{"c":31.09,"h":31.35,"l":30.915,"n":11593,"o":31.08,"t":"2025-08-26T04:00:00Z","v":1192779,"vw":31.144235},{"c":31.26,"h":31.47,"l":31.14,"n":13148,"o":31.14,"t":"2025-08-27T04:00:00Z","v":1181764,"vw":31.295509},{"c":31.09,"h":31.245,"l":30.83,"n":14618,"o":31.17,"t":"2025-08-28T04:00:00Z","v":962822,"vw":31.030411},{"c":31.32,"h":31.34,"l":31.05,"n":12199,"o":31.07,"t":"2025-08-29T04:00:00Z","v":1012742,"vw":31.233711},{"c":30.73,"h":31.1575,"l":30.55,"n":16800,"o":31.15,"t":"2025-09-02T04:00:00Z","v":1375757,"vw":30.769924},{"c":30.94,"h":30.95,"l":30.65,"n":11984,"o":30.65,"t":"2025-09-03T04:00:00Z","v":1234489,"vw":30.895238},{"c":30.74,"h":31.11,"l":30.35,"n":21839,"o":31.03,"t":"2025-09-04T04:00:00Z","v":2424438,"vw":30.671634},{"c":30.8,"h":31.04,"l":30.63,"n":15652,"o":30.85,"t":"2025-09-05T04:00:00Z","v":1307524,"vw":30.811001},{"c":30.46,"h":30.94,"l":30.25,"n":17351,"o":30.65,"t":"2025-09-08T04:00:00Z","v":1359960,"vw":30.432148},{"c":29.97,"h":30.45,"l":29.88,"n":21730,"o":30.44,"t":"2025-09-09T04:00:00Z","v":1917450,"vw":30.019525},{"c":29.69,"h":30.04,"l":29.6,"n":24573,"o":29.76,"t":"2025-09-10T04:00:00Z","v":2277067,"vw":29.781866},{"c":29.98,"h":29.98,"l":29.66,"n":23741,"o":29.73,"t":"2025-09-11T04:00:00Z","v":1910709,"vw":29.87459},{"c":29.84,"h":30.06,"l":29.77,"n":17990,"o":30.01,"t":"2025-09-12T04:00:00Z","v":1224951,"vw":29.894148},{"c":29.92,"h":30.12,"l":29.82,"n":20410,"o":30.04,"t":"2025-09-15T04:00:00Z","v":1961791,"vw":29.929037},{"c":29.41,"h":29.875,"l":29.26,"n":25382,"o":29.75,"t":"2025-09-16T04:00:00Z","v":1932894,"vw":29.446995},{"c":29.92,"h":30.1,"l":29.52,"n":22605,"o":29.52,"t":"2025-09-17T04:00:00Z","v":2196722,"vw":29.868159},{"c":30.19,"h":30.275,"l":29.72,"n":23070,"o":29.84,"t":"2025-09-18T04:00:00Z","v":2174459,"vw":30.120849},{"c":30.15,"h":30.24,"l":29.81,"n":20360,"o":30.24,"t":"2025-09-19T04:00:00Z","v":4153239,"vw":30.120896},{"c":30.05,"h":30.209,"l":29.73,"n":24111,"o":30.06,"t":"2025-09-22T04:00:00Z","v":2608129,"vw":30.062705},{"c":30.1,"h":30.36,"l":30.06,"n":19118,"o":30.09,"t":"2025-09-23T04:00:00Z","v":1528149,"vw":30.147992},{"c":29.48,"h":30.23,"l":29.47,"n":18345,"o":30.11,"t":"2025-09-24T04:00:00Z","v":2057889,"vw":29.615476},{"c":29.46,"h":29.91,"l":29.24,"n":15092,"o":29.59,"t":"2025-09-25T04:00:00Z","v":1970516,"vw":29.435938},{"c":29.75,"h":29.83,"l":29.555,"n":11557,"o":29.57,"t":"2025-09-26T04:00:00Z","v":710234,"vw":29.720631},{"c":29.62,"h":29.87,"l":29.41,"n":12312,"o":29.73,"t":"2025-09-29T04:00:00Z","v":1283495,"vw":29.61375},{"c":29.76,"h":29.79,"l":29.37,"n":15948,"o":29.42,"t":"2025-09-30T04:00:00Z","v":1279828,"vw":29.679192},{"c":29.93,"h":30,"l":29.6,"n":18427,"o":29.85,"t":"2025-10-01T04:00:00Z","v":1454239,"vw":29.880404},{"c":30.01,"h":30.01,"l":29.56,"n":15483,"o":29.75,"t":"2025-10-02T04:00:00Z","v":1178026,"vw":29.874152},{"c":29.88,"h":30.425,"l":29.87,"n":18084,"o":30.01,"t":"2025-10-03T04:00:00Z","v":1368701,"vw":30.026713},{"c":29.24,"h":29.91,"l":29.09,"n":23825,"o":29.91,"t":"2025-10-06T04:00:00Z","v":2300212,"vw":29.272291},{"c":29.23,"h":29.45,"l":29.02,"n":18770,"o":29.275,"t":"2025-10-07T04:00:00Z","v":1473342,"vw":29.245564},{"c":29.22,"h":29.36,"l":28.99,"n":18083,"o":29.21,"t":"2025-10-08T04:00:00Z","v":1690807,"vw":29.211897},{"c":29.5,"h":29.525,"l":29.05,"n":23479,"o":29.31,"t":"2025-10-09T04:00:00Z","v":2025452,"vw":29.37733},{"c":29.2,"h":29.75,"l":29.015,"n":16925,"o":29.57,"t":"2025-10-10T04:00:00Z","v":1634564,"vw":29.299936},{"c":29.58,"h":29.61,"l":28.95,"n":17104,"o":29.08,"t":"2025-10-13T04:00:00Z","v":1409748,"vw":29.467975},{"c":29.77,"h":29.84,"l":29.455,"n":22704,"o":29.48,"t":"2025-10-14T04:00:00Z","v":1546955,"vw":29.699909},{"c":30.25,"h":30.4199,"l":29.58,"n":17759,"o":29.74,"t":"2025-10-15T04:00:00Z","v":2332785,"vw":30.210239},{"c":30.49,"h":30.58,"l":30.14,"n":21177,"o":30.56,"t":"2025-10-16T04:00:00Z","v":1962418,"vw":30.420042},{"c":30.89,"h":31,"l":30.375,"n":17860,"o":30.46,"t":"2025-10-17T04:00:00Z","v":1796893,"vw":30.829976},{"c":31.38,"h":31.38,"l":30.895,"n":17969,"o":31.03,"t":"2025-10-20T04:00:00Z","v":1961050,"vw":31.216376},{"c":31.63,"h":31.715,"l":31.295,"n":21321,"o":31.46,"t":"2025-10-21T04:00:00Z","v":2435801,"vw":31.603949},{"c":31.37,"h":31.83,"l":31.27,"n":33184,"o":31.83,"t":"2025-10-22T04:00:00Z","v":3392430,"vw":31.458911},{"c":31.86,"h":32.05,"l":31.03,"n":31524,"o":31.8,"t":"2025-10-23T04:00:00Z","v":3807762,"vw":31.779576},{"c":31.14,"h":31.42,"l":30.14,"n":30210,"o":31.42,"t":"2025-10-24T04:00:00Z","v":4161038,"vw":31.004558},{"c":30.96,"h":31.23,"l":30.79,"n":15854,"o":31.23,"t":"2025-10-27T04:00:00Z","v":1479986,"vw":30.941727},{"c":30.6,"h":30.76,"l":30.27,"n":19592,"o":30.75,"t":"2025-10-28T04:00:00Z","v":1540225,"vw":30.580395},{"c":30.19,"h":30.7,"l":29.95,"n":17077,"o":30.39,"t":"2025-10-29T04:00:00Z","v":1330740,"vw":30.262267},{"c":29.89,"h":30.385,"l":29.8,"n":17753,"o":30.07,"t":"2025-10-30T04:00:00Z","v":1901522,"vw":29.958148},{"c":29.88,"h":30.06,"l":29.51,"n":18473,"o":29.7,"t":"2025-10-31T04:00:00Z","v":2076475,"vw":29.899037},{"c":30.09,"h":30.09,"l":29.34,"n":18782,"o":29.57,"t":"2025-11-03T05:00:00Z","v":2493648,"vw":29.94095},{"c":29.57,"h":29.91,"l":29.365,"n":23695,"o":29.91,"t":"2025-11-04T05:00:00Z","v":2165846,"vw":29.573543},{"c":29.67,"h":29.88,"l":29.425,"n":14996,"o":29.76,"t":"2025-11-05T05:00:00Z","v":1652226,"vw":29.654791},{"c":29.84,"h":29.98,"l":29.47,"n":14596,"o":29.49,"t":"2025-11-06T05:00:00Z","v":1444570,"vw":29.81654},{"c":30.55,"h":30.57,"l":29.76,"n":15728,"o":29.85,"t":"2025-11-07T05:00:00Z","v":1265524,"vw":30.374265},{"c":30.54,"h":30.68,"l":30.235,"n":15568,"o":30.54,"t":"2025-11-10T05:00:00Z","v":1801929,"vw":30.50057},{"c":30.96,"h":31.04,"l":30.36,"n":14843,"o":30.42,"t":"2025-11-11T05:00:00Z","v":1342848,"vw":30.879811},{"c":30.57,"h":30.915,"l":30.52,"n":13371,"o":30.81,"t":"2025-11-12T05:00:00Z","v":1427727,"vw":30.633718},{"c":30.78,"h":30.9,"l":30.33,"n":14834,"o":30.44,"t":"2025-11-13T05:00:00Z","v":1325730,"vw":30.77096},{"c":30.86,"h":30.955,"l":30.475,"n":15637,"o":30.68,"t":"2025-11-14T05:00:00Z","v":1456433,"vw":30.783393},{"c":30.75,"h":31.18,"l":30.68,"n":14748,"o":31.11,"t":"2025-11-17T05:00:00Z","v":2125940,"vw":30.830452},{"c":30.9,"h":31,"l":30.61,"n":21742,"o":30.8,"t":"2025-11-18T05:00:00Z","v":2636661,"vw":30.850962},{"c":30.71,"h":31.11,"l":30.58,"n":15787,"o":30.86,"t":"2025-11-19T05:00:00Z","v":1692879,"vw":30.80569},{"c":30.87,"h":31.04,"l":30.73,"n":15620,"o":30.79,"t":"2025-11-20T05:00:00Z","v":1744290,"vw":30.881338},{"c":31.46,"h":31.47,"l":30.89,"n":21250,"o":30.89,"t":"2025-11-21T05:00:00Z","v":2531621,"vw":31.253179},{"c":31.55,"h":31.73,"l":31.31,"n":17583,"o":31.5,"t":"2025-11-24T05:00:00Z","v":3110071,"vw":31.588853},{"c":31.44,"h":31.91,"l":31.42,"n":16353,"o":31.75,"t":"2025-11-25T05:00:00Z","v":1668885,"vw":31.59524},{"c":31.47,"h":31.84,"l":31.35,"n":16643,"o":31.51,"t":"2025-11-26T05:00:00Z","v":1938220,"vw":31.55431},{"c":31.66,"h":31.685,"l":31.4,"n":8290,"o":31.5,"t":"2025-11-28T05:00:00Z","v":711040,"vw":31.616155},{"c":31.5,"h":31.63,"l":31.318,"n":12174,"o":31.39,"t":"2025-12-01T05:00:00Z","v":1123821,"vw":31.519462},{"c":31.04,"h":31.72,"l":31.02,"n":17384,"o":31.64,"t":"2025-12-02T05:00:00Z","v":2000235,"vw":31.10208},{"c":31.33,"h":31.43,"l":31.005,"n":16145,"o":31.16,"t":"2025-12-03T05:00:00Z","v":1749297,"vw":31.273368},{"c":31.06,"h":31.44,"l":30.995,"n":13705,"o":31.29,"t":"2025-12-04T05:00:00Z","v":1531452,"vw":31.127339},{"c":30.65,"h":31.13,"l":30.5,"n":16830,"o":30.94,"t":"2025-12-05T05:00:00Z","v":1464278,"vw":30.70948},{"c":31.01,"h":31.15,"l":30.55,"n":20689,"o":30.82,"t":"2025-12-08T05:00:00Z","v":1894997,"vw":30.947066},{"c":31.08,"h":31.47,"l":31.02,"n":18586,"o":31.02,"t":"2025-12-09T05:00:00Z","v":1672240,"vw":31.213009},{"c":30.81,"h":31.32,"l":30.65,"n":14421,"o":31.14,"t":"2025-12-10T05:00:00Z","v":1406946,"vw":30.849638},{"c":30.56,"h":31.09,"l":30.37,"n":17461,"o":31.01,"t":"2025-12-11T05:00:00Z","v":1341757,"vw":30.642108},{"c":30.53,"h":30.805,"l":30.43,"n":16786,"o":30.66,"t":"2025-12-12T05:00:00Z","v":1437099,"vw":30.54738},{"c":30.76,"h":30.83,"l":30.485,"n":19879,"o":30.76,"t":"2025-12-15T05:00:00Z","v":1662770,"vw":30.71338},{"c":30.47,"h":30.94,"l":30.4,"n":18220,"o":30.93,"t":"2025-12-16T05:00:00Z","v":1500706,"vw":30.567073},{"c":30.57,"h":30.57,"l":30.12,"n":23194,"o":30.32,"t":"2025-12-17T05:00:00Z","v":2315504,"vw":30.424675},{"c":30.38,"h":30.8,"l":30.305,"n":17758,"o":30.61,"t":"2025-12-18T05:00:00Z","v":2465192,"vw":30.431348},{"c":30.41,"h":30.675,"l":30.25,"n":13851,"o":30.28,"t":"2025-12-19T05:00:00Z","v":3391469,"vw":30.417504},{"c":30.17,"h":30.355,"l":30.03,"n":18538,"o":30.29,"t":"2025-12-22T05:00:00Z","v":2197950,"vw":30.167385},{"c":29.47,"h":30.15,"l":29.37,"n":16724,"o":30.15,"t":"2025-12-23T05:00:00Z","v":1556866,"vw":29.574348},{"c":29.63,"h":29.81,"l":29.505,"n":7348,"o":29.55,"t":"2025-12-24T05:00:00Z","v":532620,"vw":29.614551},{"c":29.69,"h":29.77,"l":29.495,"n":10909,"o":29.57,"t":"2025-12-26T05:00:00Z","v":1009043,"vw":29.685268},{"c":29.82,"h":29.93,"l":29.57,"n":13024,"o":29.75,"t":"2025-12-29T05:00:00Z","v":1433606,"vw":29.793277},{"c":30.09,"h":30.11,"l":29.72,"n":15572,"o":29.83,"t":"2025-12-30T05:00:00Z","v":1896358,"vw":30.003539},{"c":29.66,"h":29.8,"l":29.555,"n":12760,"o":29.79,"t":"2025-12-31T05:00:00Z","v":1349241,"vw":29.658277},{"c":30.06,"h":30.16,"l":29.32,"n":15673,"o":29.55,"t":"2026-01-02T05:00:00Z","v":1639842,"vw":29.938278},{"c":29.69,"h":30.1,"l":29.39,"n":16355,"o":29.83,"t":"2026-01-05T05:00:00Z","v":2066780,"vw":29.714518},{"c":29.69,"h":29.69,"l":29.21,"n":20422,"o":29.62,"t":"2026-01-06T05:00:00Z","v":2516643,"vw":29.573482},{"c":29.91,"h":30.29,"l":29.53,"n":19974,"o":29.77,"t":"2026-01-07T05:00:00Z","v":2359603,"vw":29.977088},{"c":29.93,"h":30.22,"l":29.795,"n":17398,"o":29.82,"t":"2026-01-08T05:00:00Z","v":1609977,"vw":29.995953},{"c":29.47,"h":30.1,"l":29.47,"n":15556,"o":29.87,"t":"2026-01-09T05:00:00Z","v":2081895,"vw":29.568223},{"c":29.72,"h":30.09,"l":29.4,"n":17482,"o":29.55,"t":"2026-01-12T05:00:00Z","v":2208250,"vw":29.88072},{"c":29.98,"h":30.07,"l":29.69,"n":19277,"o":29.83,"t":"2026-01-13T05:00:00Z","v":1957555,"vw":29.908839},{"c":30.45,"h":30.61,"l":29.985,"n":21991,"o":30.02,"t":"2026-01-14T05:00:00Z","v":2962357,"vw":30.430369},{"c":30.54,"h":30.72,"l":30.32,"n":15374,"o":30.41,"t":"2026-01-15T05:00:00Z","v":1310364,"vw":30.550172},{"c":30.83,"h":30.885,"l":30.4,"n":16452,"o":30.43,"t":"2026-01-16T05:00:00Z","v":1505820,"vw":30.733388},{"c":31.06,"h":31.08,"l":30.26,"n":18879,"o":30.38,"t":"2026-01-20T05:00:00Z","v":1614243,"vw":30.826326},{"c":30.94,"h":31.2,"l":30.54,"n":20437,"o":30.98,"t":"2026-01-21T05:00:00Z","v":1826540,"vw":30.831795},{"c":30.3,"h":31.05,"l":30.25,"n":16837,"o":30.9,"t":"2026-01-22T05:00:00Z","v":1425954,"vw":30.479108},{"c":30.36,"h":30.37,"l":29.97,"n":14355,"o":30.14,"t":"2026-01-23T05:00:00Z","v":1308226,"vw":30.232766},{"c":30.33,"h":30.51,"l":30.16,"n":14125,"o":30.42,"t":"2026-01-26T05:00:00Z","v":1542808,"vw":30.344682},{"c":30.18,"h":30.54,"l":30.14,"n":16802,"o":30.31,"t":"2026-01-27T05:00:00Z","v":1903306,"vw":30.280636},{"c":29.49,"h":30.27,"l":29.3,"n":19312,"o":30.19,"t":"2026-01-28T05:00:00Z","v":1546391,"vw":29.618311},{"c":30.05,"h":30.175,"l":29.49,"n":22900,"o":29.58,"t":"2026-01-29T05:00:00Z","v":2309266,"vw":29.926388},{"c":30.36,"h":30.42,"l":29.6101,"n":19873,"o":30.03,"t":"2026-01-30T05:00:00Z","v":1851484,"vw":30.242493},{"c":30.12,"h":30.36,"l":30,"n":16578,"o":30.36,"t":"2026-02-02T05:00:00Z","v":1244304,"vw":30.139627},{"c":30.42,"h":30.48,"l":29.77,"n":19725,"o":29.95,"t":"2026-02-03T05:00:00Z","v":1665379,"vw":30.262262},{"c":30.89,"h":31.08,"l":30.495,"n":15890,"o":30.65,"t":"2026-02-04T05:00:00Z","v":1189192,"vw":30.863155},{"c":32.08,"h":32.285,"l":31.02,"n":26868,"o":31.06,"t":"2026-02-05T05:00:00Z","v":2228434,"vw":31.942002},{"c":31.75,"h":32.63,"l":31.575,"n":17170,"o":32.29,"t":"2026-02-06T05:00:00Z","v":1486781,"vw":31.780672},{"c":31.47,"h":31.735,"l":31.36,"n":12569,"o":31.67,"t":"2026-02-09T05:00:00Z","v":875060,"vw":31.503461},{"c":31.91,"h":32,"l":31.45,"n":13782,"o":31.55,"t":"2026-02-10T05:00:00Z","v":1029406,"vw":31.82533},{"c":31.55,"h":31.94,"l":31.41,"n":17787,"o":31.89,"t":"2026-02-11T05:00:00Z","v":1329204,"vw":31.575803},{"c":31.65,"h":32.25,"l":31.07,"n":27015,"o":31.76,"t":"2026-02-12T05:00:00Z","v":2342613,"vw":31.585513},{"c":32.09,"h":32.39,"l":31.69,"n":17903,"o":32.1,"t":"2026-02-13T05:00:00Z","v":1566466,"vw":32.111851},{"c":32.69,"h":32.72,"l":32.03,"n":21641,"o":32.29,"t":"2026-02-17T05:00:00Z","v":1880572,"vw":32.539086},{"c":32.33,"h":33,"l":32,"n":67938,"o":32.91,"t":"2026-02-18T05:00:00Z","v":8186080,"vw":32.311634},{"c":32.56,"h":32.64,"l":32.13,"n":24728,"o":32.24,"t":"2026-02-19T05:00:00Z","v":2306685,"vw":32.507186},{"c":32.74,"h":32.875,"l":32.35,"n":22597,"o":32.56,"t":"2026-02-20T05:00:00Z","v":1977034,"vw":32.678166},{"c":33.11,"h":33.21,"l":32.68,"n":23471,"o":33,"t":"2026-02-23T05:00:00Z","v":2115544,"vw":33.100979},{"c":33.27,"h":33.35,"l":32.825,"n":23222,"o":33.06,"t":"2026-02-24T05:00:00Z","v":2030169,"vw":33.212474},{"c":33.43,"h":33.45,"l":33.01,"n":24402,"o":33.23,"t":"2026-02-25T05:00:00Z","v":2263354,"vw":33.309429},{"c":33.68,"h":33.7,"l":33.27,"n":20094,"o":33.48,"t":"2026-02-26T05:00:00Z","v":1580846,"vw":33.559225},{"c":33.94,"h":34.38,"l":33.68,"n":26472,"o":33.68,"t":"2026-02-27T05:00:00Z","v":3046326,"vw":34.022849},{"c":34.59,"h":34.65,"l":33.75,"n":23289,"o":33.92,"t":"2026-03-02T05:00:00Z","v":2076730,"vw":34.416194},{"c":34.58,"h":34.67,"l":33.98,"n":24625,"o":34.27,"t":"2026-03-03T05:00:00Z","v":2027227,"vw":34.481445},{"c":34.57,"h":34.73,"l":34.265,"n":23526,"o":34.67,"t":"2026-03-04T05:00:00Z","v":1799171,"vw":34.553466},{"c":34.25,"h":34.4,"l":34.09,"n":23611,"o":34.2,"t":"2026-03-05T05:00:00Z","v":1811536,"vw":34.274835},{"c":34.34,"h":34.35,"l":33.77,"n":21234,"o":34.1,"t":"2026-03-06T05:00:00Z","v":1523555,"vw":34.227898},{"c":34.16,"h":34.225,"l":33.6,"n":27038,"o":34.18,"t":"2026-03-09T04:00:00Z","v":2089450,"vw":33.98887},{"c":33.71,"h":34.06,"l":33.63,"n":28536,"o":33.98,"t":"2026-03-10T04:00:00Z","v":2029418,"vw":33.825965},{"c":33.04,"h":33.77,"l":32.91,"n":27340,"o":33.71,"t":"2026-03-11T04:00:00Z","v":2275156,"vw":33.145502},{"c":33.02,"h":33.41,"l":32.82,"n":25712,"o":32.9,"t":"2026-03-12T04:00:00Z","v":2050398,"vw":33.075257},{"c":32.94,"h":33.55,"l":32.791,"n":27525,"o":33.42,"t":"2026-03-13T04:00:00Z","v":1965760,"vw":33.068131},{"c":33.01,"h":33.325,"l":32.88,"n":31981,"o":33.21,"t":"2026-03-16T04:00:00Z","v":2253480,"vw":33.056771},{"c":33.11,"h":33.4,"l":33.05,"n":26023,"o":33.29,"t":"2026-03-17T04:00:00Z","v":2282512,"vw":33.207491},{"c":32.7,"h":33.18,"l":32.68,"n":23498,"o":32.95,"t":"2026-03-18T04:00:00Z","v":1838867,"vw":32.822276},{"c":32.57,"h":33.04,"l":32.41,"n":20754,"o":32.63,"t":"2026-03-19T04:00:00Z","v":1758636,"vw":32.640617},{"c":31.71,"h":32.6,"l":31.42,"n":28590,"o":32.58,"t":"2026-03-20T04:00:00Z","v":5709243,"vw":31.812489},{"c":31.3,"h":32.15,"l":31.3,"n":27422,"o":32.02,"t":"2026-03-23T04:00:00Z","v":2338118,"vw":31.519371},{"c":31.1,"h":31.445,"l":30.8167,"n":26994,"o":31.03,"t":"2026-03-24T04:00:00Z","v":2216465,"vw":31.177081},{"c":30.69,"h":31.35,"l":30.69,"n":26576,"o":31.29,"t":"2026-03-25T04:00:00Z","v":1991111,"vw":30.839597},{"c":30.74,"h":31.02,"l":30.53,"n":21311,"o":30.63,"t":"2026-03-26T04:00:00Z","v":1510912,"vw":30.80766},{"c":30.38,"h":31.01,"l":30.31,"n":28508,"o":30.77,"t":"2026-03-27T04:00:00Z","v":2081633,"vw":30.548671},{"c":30.77,"h":31.065,"l":30.6,"n":24285,"o":30.68,"t":"2026-03-30T04:00:00Z","v":1961084,"vw":30.806711},{"c":30.36,"h":31.06,"l":30.36,"n":27144,"o":30.73,"t":"2026-03-31T04:00:00Z","v":3018020,"vw":30.53952},{"c":30.62,"h":30.68,"l":30.11,"n":25396,"o":30.11,"t":"2026-04-01T04:00:00Z","v":3041658,"vw":30.569113},{"c":30.85,"h":31.065,"l":30.57,"n":18570,"o":30.89,"t":"2026-04-02T04:00:00Z","v":1331537,"vw":30.909483},{"c":31,"h":31.07,"l":30.59,"n":23825,"o":30.69,"t":"2026-04-06T04:00:00Z","v":2344451,"vw":30.872268},{"c":31.63,"h":31.65,"l":31.01,"n":24237,"o":31.01,"t":"2026-04-07T04:00:00Z","v":2219477,"vw":31.471003},{"c":31.68,"h":31.96,"l":31.57,"n":24856,"o":31.57,"t":"2026-04-08T04:00:00Z","v":3100369,"vw":31.763332},{"c":32.44,"h":32.62,"l":31.53,"n":26353,"o":31.6,"t":"2026-04-09T04:00:00Z","v":2758584,"vw":32.288996},{"c":32.54,"h":32.615,"l":32.2225,"n":16792,"o":32.49,"t":"2026-04-10T04:00:00Z","v":1157546,"vw":32.488832},{"c":32.14,"h":32.49,"l":31.99,"n":23416,"o":32.49,"t":"2026-04-13T04:00:00Z","v":2142495,"vw":32.13637},{"c":32.3,"h":32.335,"l":31.89,"n":23127,"o":31.96,"t":"2026-04-14T04:00:00Z","v":2986315,"vw":32.185437},{"c":32.67,"h":32.725,"l":32.02,"n":19800,"o":32.17,"t":"2026-04-15T04:00:00Z","v":1689891,"vw":32.576486},{"c":32.87,"h":32.98,"l":32.52,"n":19616,"o":32.61,"t":"2026-04-16T04:00:00Z","v":2094962,"vw":32.854022},{"c":33.5,"h":33.6,"l":32.81,"n":24909,"o":32.88,"t":"2026-04-17T04:00:00Z","v":2020473,"vw":33.3907},{"c":33.3,"h":33.57,"l":33.26,"n":21747,"o":33.44,"t":"2026-04-20T04:00:00Z","v":1928782,"vw":33.389151},{"c":32.96,"h":33.38,"l":32.82,"n":22586,"o":33.19,"t":"2026-04-21T04:00:00Z","v":1819262,"vw":33.022066},{"c":32.08,"h":33.08,"l":31.9,"n":27829,"o":33.08,"t":"2026-04-22T04:00:00Z","v":2483628,"vw":32.295892},{"c":31.5,"h":32.64,"l":31.08,"n":59943,"o":32.64,"t":"2026-04-23T04:00:00Z","v":5976640,"vw":31.55848},{"c":31.42,"h":31.98,"l":31.41,"n":29916,"o":31.48,"t":"2026-04-24T04:00:00Z","v":3345355,"vw":31.530271},{"c":31.1,"h":31.965,"l":31.09,"n":28157,"o":31.42,"t":"2026-04-27T04:00:00Z","v":2589488,"vw":31.392946},{"c":31.35,"h":31.505,"l":30.99,"n":27208,"o":31.41,"t":"2026-04-28T04:00:00Z","v":2934033,"vw":31.344482},{"c":31.16,"h":31.545,"l":31.045,"n":24086,"o":31.23,"t":"2026-04-29T04:00:00Z","v":1996826,"vw":31.304015},{"c":31.43,"h":31.6,"l":31.12,"n":20562,"o":31.34,"t":"2026-04-30T04:00:00Z","v":1916682,"vw":31.440603},{"c":31.26,"h":31.54,"l":31.16,"n":22586,"o":31.49,"t":"2026-05-01T04:00:00Z","v":1833473,"vw":31.31094},{"c":31.02,"h":31.46,"l":30.88,"n":16960,"o":31.09,"t":"2026-05-04T04:00:00Z","v":1136075,"vw":31.055361},{"c":31.18,"h":31.2,"l":30.88,"n":14471,"o":31.01,"t":"2026-05-05T04:00:00Z","v":1235221,"vw":31.132518},{"c":31.4,"h":31.69,"l":31.18,"n":20038,"o":31.19,"t":"2026-05-06T04:00:00Z","v":2782831,"vw":31.476074},{"c":31.47,"h":31.57,"l":31.08,"n":17069,"o":31.41,"t":"2026-05-07T04:00:00Z","v":1680037,"vw":31.345668},{"c":31.4,"h":31.73,"l":31.38,"n":14237,"o":31.48,"t":"2026-05-08T04:00:00Z","v":1252912,"vw":31.466698},{"c":31.35,"h":31.62,"l":31.22,"n":13666,"o":31.5,"t":"2026-05-11T04:00:00Z","v":1159303,"vw":31.359042},{"c":31.27,"h":31.5,"l":31.04,"n":12551,"o":31.47,"t":"2026-05-12T04:00:00Z","v":893634,"vw":31.271439},{"c":30.68,"h":31.17,"l":30.6,"n":18903,"o":31.03,"t":"2026-05-13T04:00:00Z","v":1539863,"vw":30.735229},{"c":30.58,"h":30.89,"l":30.4,"n":14864,"o":30.79,"t":"2026-05-14T04:00:00Z","v":1648688,"vw":30.600957},{"c":30.21,"h":30.63,"l":30.11,"n":13834,"o":30.63,"t":"2026-05-15T04:00:00Z","v":1217418,"vw":30.262974},{"c":30.91,"h":30.93,"l":30.33,"n":13523,"o":30.33,"t":"2026-05-18T04:00:00Z","v":901869,"vw":30.812764},{"c":31.17,"h":31.37,"l":30.885,"n":17874,"o":30.99,"t":"2026-05-19T04:00:00Z","v":2018551,"vw":31.164538},{"c":31.31,"h":31.46,"l":31.1,"n":18127,"o":31.24,"t":"2026-05-20T04:00:00Z","v":1220993,"vw":31.314724},{"c":31.38,"h":31.42,"l":30.9,"n":14338,"o":31.24,"t":"2026-05-21T04:00:00Z","v":1312876,"vw":31.313284},{"c":31.33,"h":31.44,"l":31,"n":14990,"o":31.39,"t":"2026-05-22T04:00:00Z","v":1212428,"vw":31.310719},{"c":31.41,"h":31.47,"l":31.09,"n":17481,"o":31.26,"t":"2026-05-26T04:00:00Z","v":1168143,"vw":31.386311},{"c":31.27,"h":31.6,"l":31.26,"n":17938,"o":31.47,"t":"2026-05-27T04:00:00Z","v":1329996,"vw":31.364554},{"c":31.03,"h":31.25,"l":30.94,"n":19637,"o":31.17,"t":"2026-05-28T04:00:00Z","v":1544610,"vw":31.068893},{"c":30.58,"h":30.935,"l":30.47,"n":16786,"o":30.82,"t":"2026-05-29T04:00:00Z","v":2476504,"vw":30.602411},{"c":29.91,"h":30.33,"l":29.845,"n":22668,"o":30.18,"t":"2026-06-01T04:00:00Z","v":1844721,"vw":30.014749},{"c":30.14,"h":30.339,"l":29.95,"n":22427,"o":30.09,"t":"2026-06-02T04:00:00Z","v":2784031,"vw":30.153696},{"c":29.71,"h":30.3,"l":29.69,"n":21521,"o":29.99,"t":"2026-06-03T04:00:00Z","v":2156703,"vw":29.809388},{"c":29.67,"h":30.32,"l":29.46,"n":20219,"o":30.23,"t":"2026-06-04T04:00:00Z","v":2063623,"vw":29.722423},{"c":30.27,"h":30.58,"l":29.605,"n":25316,"o":29.74,"t":"2026-06-05T04:00:00Z","v":1887000,"vw":30.260244},{"c":30.02,"h":30.5,"l":29.81,"n":27100,"o":30.23,"t":"2026-06-08T04:00:00Z","v":3112915,"vw":30.000093},{"c":30.36,"h":30.76,"l":30.1,"n":29433,"o":30.2,"t":"2026-06-09T04:00:00Z","v":3223132,"vw":30.462335},{"c":30.79,"h":31.19,"l":30.45,"n":19855,"o":30.65,"t":"2026-06-10T04:00:00Z","v":1732042,"vw":30.840301},{"c":30.35,"h":31.155,"l":30.31,"n":22226,"o":30.9,"t":"2026-06-11T04:00:00Z","v":1482122,"vw":30.583175},{"c":30.88,"h":30.91,"l":30.515,"n":18071,"o":30.54,"t":"2026-06-12T04:00:00Z","v":1250681,"vw":30.830098},{"c":30.26,"h":30.845,"l":30.161,"n":21975,"o":30.73,"t":"2026-06-15T04:00:00Z","v":2054711,"vw":30.3983},{"c":30.4,"h":30.64,"l":30.18,"n":15491,"o":30.41,"t":"2026-06-16T04:00:00Z","v":1250187,"vw":30.356216},{"c":29.52,"h":30.435,"l":29.32,"n":18970,"o":30.22,"t":"2026-06-17T04:00:00Z","v":1259157,"vw":29.654186},{"c":29.36,"h":29.86,"l":29.23,"n":24417,"o":29.53,"t":"2026-06-18T04:00:00Z","v":4906840,"vw":29.402153},{"c":29.46,"h":29.73,"l":29.28,"n":18995,"o":29.37,"t":"2026-06-22T04:00:00Z","v":1633854,"vw":29.513562},{"c":30.35,"h":30.45,"l":29.69,"n":18937,"o":29.84,"t":"2026-06-23T04:00:00Z","v":1752513,"vw":30.227069},{"c":30.43,"h":30.6799,"l":30.3,"n":19676,"o":30.42,"t":"2026-06-24T04:00:00Z","v":1741995,"vw":30.453379},{"c":30.4,"h":30.67,"l":29.96,"n":20603,"o":30.42,"t":"2026-06-25T04:00:00Z","v":1755930,"vw":30.310577},{"c":30.62,"h":31.045,"l":30.46,"n":27341,"o":30.53,"t":"2026-06-26T04:00:00Z","v":8302252,"vw":30.64529},{"c":30.52,"h":30.63,"l":30.255,"n":24011,"o":30.63,"t":"2026-06-29T04:00:00Z","v":2555130,"vw":30.468649},{"c":29.85,"h":30.435,"l":29.84,"n":28185,"o":30.03,"t":"2026-06-30T04:00:00Z","v":2839730,"vw":30.067167},{"c":30.01,"h":30.2,"l":29.85,"n":20764,"o":29.99,"t":"2026-07-01T04:00:00Z","v":1760553,"vw":30.016607},{"c":31.18,"h":31.18,"l":30.095,"n":18026,"o":30.26,"t":"2026-07-02T04:00:00Z","v":1554272,"vw":30.96388},{"c":30.88,"h":31.4152,"l":30.87,"n":22932,"o":31.05,"t":"2026-07-06T04:00:00Z","v":2001507,"vw":31.004655},{"c":31.28,"h":31.7501,"l":30.965,"n":20374,"o":31.16,"t":"2026-07-07T04:00:00Z","v":1461355,"vw":31.407881},{"c":31.18,"h":31.4,"l":31.035,"n":22674,"o":31.17,"t":"2026-07-08T04:00:00Z","v":1690949,"vw":31.193176},{"c":31.2,"h":31.32,"l":31.05,"n":18712,"o":31.22,"t":"2026-07-09T04:00:00Z","v":1479707,"vw":31.200364},{"c":31.18,"h":31.4,"l":30.925,"n":12818,"o":31.3,"t":"2026-07-10T04:00:00Z","v":853848,"vw":31.138325},{"c":31.38,"h":31.56,"l":31.14,"n":15783,"o":31.34,"t":"2026-07-13T04:00:00Z","v":969706,"vw":31.361367},{"c":31.2,"h":31.51,"l":31.175,"n":13930,"o":31.34,"t":"2026-07-14T04:00:00Z","v":825412,"vw":31.236731},{"c":31.32,"h":31.76,"l":31.28,"n":15082,"o":31.48,"t":"2026-07-15T04:00:00Z","v":1056385,"vw":31.434131},{"c":32.92,"h":32.93,"l":31.48,"n":22804,"o":31.51,"t":"2026-07-16T04:00:00Z","v":1868380,"vw":32.727768},{"c":33.33,"h":33.52,"l":32.82,"n":20564,"o":33.02,"t":"2026-07-17T04:00:00Z","v":1735588,"vw":33.177113},{"c":33.35,"h":33.57,"l":33.07,"n":23674,"o":33.17,"t":"2026-07-20T04:00:00Z","v":2142284,"vw":33.342756},{"c":33.26,"h":33.53,"l":33.08,"n":19347,"o":33.1,"t":"2026-07-21T04:00:00Z","v":1994184,"vw":33.314338},{"c":32.66,"h":33.58,"l":32.48,"n":27389,"o":33.46,"t":"2026-07-22T04:00:00Z","v":2771612,"vw":32.769317},{"c":32.1,"h":32.905,"l":31.87,"n":28655,"o":32.74,"t":"2026-07-23T04:00:00Z","v":2336981,"vw":32.261968},{"c":32.34,"h":32.51,"l":31.99,"n":23999,"o":32.08,"t":"2026-07-24T04:00:00Z","v":2169124,"vw":32.247697},{"c":31.93,"h":32.44,"l":31.905,"n":14821,"o":32.06,"t":"2026-07-27T04:00:00Z","v":1226457,"vw":32.06724},{"c":32.1,"h":32.29,"l":31.75,"n":21687,"o":32.14,"t":"2026-07-28T04:00:00Z","v":1793890,"vw":32.051504},{"c":32,"h":32.35,"l":31.885,"n":22366,"o":32.25,"t":"2026-07-29T04:00:00Z","v":1582643,"vw":32.039842},{"c":31.27,"h":31.965,"l":30.97,"n":16956,"o":31.71,"t":"2026-07-30T04:00:00Z","v":1081547,"vw":31.21429},{"c":31.29,"h":31.36,"l":31.02,"n":17176,"o":31.13,"t":"2026-07-31T04:00:00Z","v":1279190,"vw":31.252498},{"c":31.15,"h":31.64,"l":31.14,"n":15269,"o":31.35,"t":"2026-08-03T04:00:00Z","v":1302513,"vw":31.240697},{"c":30.7,"h":30.95,"l":30.41,"n":18466,"o":30.95,"t":"2026-08-04T04:00:00Z","v":1405897,"vw":30.740707},{"c":30.74,"h":30.96,"l":30.43,"n":14009,"o":30.96,"t":"2026-08-05T04:00:00Z","v":998501,"vw":30.681306},{"c":30.63,"h":31.04,"l":30.5,"n":12021,"o":30.97,"t":"2026-08-06T04:00:00Z","v":700081,"vw":30.648882},{"c":30.63,"h":30.765,"l":30.45,"n":17878,"o":30.63,"t":"2026-08-07T04:00:00Z","v":1556658,"vw":30.618034},{"c":30.18,"h":30.46,"l":30.08,"n":18381,"o":30.46,"t":"2026-08-10T04:00:00Z","v":1244875,"vw":30.183774},{"c":30.06,"h":30.33,"l":30.05,"n":16998,"o":30.06,"t":"2026-08-11T04:00:00Z","v":1308753,"vw":30.122075},{"c":30.63,"h":30.675,"l":30.1,"n":13436,"o":30.1,"t":"2026-08-12T04:00:00Z","v":920712,"vw":30.554204},{"c":31.04,"h":31.135,"l":30.7,"n":17410,"o":30.79,"t":"2026-08-13T04:00:00Z","v":1053483,"vw":31.026808},{"c":31.06,"h":31.24,"l":30.87,"n":16885,"o":30.93,"t":"2026-08-14T04:00:00Z","v":1225785,"vw":31.085825},{"c":31.14,"h":31.15,"l":30.795,"n":18013,"o":30.99,"t":"2026-08-17T04:00:00Z","v":1299509,"vw":31.052501},{"c":30.8,"h":31.4,"l":30.62,"n":19795,"o":31.33,"t":"2026-08-18T04:00:00Z","v":1764979,"vw":30.801055},{"c":31.1,"h":31.38,"l":30.825,"n":18229,"o":31.07,"t":"2026-08-19T04:00:00Z","v":6937108,"vw":31.127446},{"c":31.17,"h":31.4,"l":30.94,"n":15582,"o":31.21,"t":"2026-08-20T04:00:00Z","v":1173156,"vw":31.212375},{"c":30.84,"h":31.17,"l":30.77,"n":13290,"o":31.17,"t":"2026-08-21T04:00:00Z","v":1155890,"vw":30.882569},{"c":30.98,"h":31.225,"l":30.85,"n":14643,"o":30.98,"t":"2026-08-24T04:00:00Z","v":1007086,"vw":30.958613},{"c":30.8,"h":30.95,"l":30.695,"n":17860,"o":30.95,"t":"2026-08-25T04:00:00Z","v":1539267,"vw":30.81603},{"c":30.71,"h":30.91,"l":30.545,"n":15728,"o":30.91,"t":"2026-08-26T04:00:00Z","v":1281443,"vw":30.675965},{"c":30.36,"h":30.64,"l":30.36,"n":11028,"o":30.59,"t":"2026-08-27T04:00:00Z","v":1101397,"vw":30.412046},{"c":30.37,"h":30.575,"l":30.3,"n":10420,"o":30.56,"t":"2026-08-28T04:00:00Z","v":734554,"vw":30.397326},{"c":30,"h":30.3,"l":29.955,"n":13054,"o":30.3,"t":"2026-08-31T04:00:00Z","v":1605276,"vw":30.023568},{"c":30.12,"h":30.32,"l":29.95,"n":16965,"o":30.1,"t":"2026-09-01T04:00:00Z","v":1457733,"vw":30.099919},{"c":29.97,"h":30.265,"l":29.775,"n":17332,"o":30.23,"t":"2026-09-02T04:00:00Z","v":1412384,"vw":30.008928},{"c":29.7,"h":30.18,"l":29.5999,"n":14798,"o":30.16,"t":"2026-09-03T04:00:00Z","v":1407152,"vw":29.763544},{"c":29.64,"h":29.97,"l":29.57,"n":14905,"o":29.62,"t":"2026-09-04T04:00:00Z","v":1023497,"vw":29.716404},{"c":29.89,"h":29.9099,"l":29.62,"n":16342,"o":29.64,"t":"2026-09-08T04:00:00Z","v":1173979,"vw":29.829059},{"c":29.58,"h":29.98,"l":29.375,"n":21347,"o":29.98,"t":"2026-09-09T04:00:00Z","v":1223413,"vw":29.551777},{"c":29.1,"h":29.6663,"l":29.05,"n":18143,"o":29.52,"t":"2026-09-10T04:00:00Z","v":1370481,"vw":29.199474},{"c":28.79,"h":29.44,"l":28.75,"n":17781,"o":29.17,"t":"2026-09-11T04:00:00Z","v":1389855,"vw":28.858369},{"c":28.77,"h":29.22,"l":28.61,"n":20134,"o":28.84,"t":"2026-09-14T04:00:00Z","v":2104133,"vw":28.757942},{"c":27.99,"h":28.78,"l":27.97,"n":33473,"o":28.7,"t":"2026-09-15T04:00:00Z","v":4784394,"vw":28.163229},{"c":26.79,"h":28.19,"l":26.685,"n":43804,"o":28,"t":"2026-09-16T04:00:00Z","v":4886148,"vw":27.22926},{"c":26.8,"h":27.05,"l":26.56,"n":28809,"o":26.97,"t":"2026-09-17T04:00:00Z","v":3661076,"vw":26.753399},{"c":26.75,"h":27.09,"l":26.4694,"n":25636,"o":26.55,"t":"2026-09-18T04:00:00Z","v":5280715,"vw":26.759423},{"c":26.76,"h":27.09,"l":26.73,"n":19277,"o":26.86,"t":"2026-09-21T04:00:00Z","v":3933408,"vw":26.854959},{"c":27.05,"h":27.29,"l":26.75,"n":22757,"o":26.96,"t":"2026-09-22T04:00:00Z","v":2297379,"vw":27.108683},{"c":26.87,"h":27.02,"l":26.56,"n":26300,"o":26.87,"t":"2026-09-23T04:00:00Z","v":2272087,"vw":26.876238},{"c":26.47,"h":27.03,"l":26.365,"n":24654,"o":26.92,"t":"2026-09-24T04:00:00Z","v":2309157,"vw":26.56644},{"c":26.53,"h":26.555,"l":26.21,"n":19382,"o":26.33,"t":"2026-09-25T04:00:00Z","v":1895515,"vw":26.44034},{"c":26.4,"h":26.61,"l":26.19,"n":24742,"o":26.56,"t":"2026-09-28T04:00:00Z","v":2008726,"vw":26.335178},{"c":26.27,"h":26.47,"l":26.095,"n":22149,"o":26.37,"t":"2026-09-29T04:00:00Z","v":1899331,"vw":26.255596},{"c":25.81,"h":26.08,"l":25.77,"n":23123,"o":26.06,"t":"2026-09-30T04:00:00Z","v":2409329,"vw":25.849323},{"c":25.6,"h":25.78,"l":25.37,"n":23552,"o":25.76,"t":"2026-10-01T04:00:00Z","v":2216118,"vw":25.603204},{"c":25.9,"h":26.03,"l":25.575,"n":23024,"o":25.74,"t":"2026-10-02T04:00:00Z","v":2399274,"vw":25.887342},{"c":25.64,"h":26.045,"l":25.6,"n":18221,"o":25.88,"t":"2026-10-05T04:00:00Z","v":2403831,"vw":25.697014},{"c":25.58,"h":25.87,"l":25.535,"n":17472,"o":25.72,"t":"2026-10-06T04:00:00Z","v":2025525,"vw":25.623429},{"c":24.95,"h":25.66,"l":24.94,"n":16580,"o":25.59,"t":"2026-10-07T04:00:00Z","v":1542380,"vw":25.111458},{"c":25.05,"h":25.11,"l":24.62,"n":22426,"o":24.97,"t":"2026-10-08T04:00:00Z","v":2805789,"vw":24.969318},{"c":25.37,"h":25.38,"l":25.01,"n":18263,"o":25.02,"t":"2026-10-09T04:00:00Z","v":1747209,"vw":25.287638},{"c":25.79,"h":25.83,"l":25.2873,"n":20765,"o":25.4,"t":"2026-10-12T04:00:00Z","v":2781615,"vw":25.72956},{"c":25.68,"h":26.03,"l":25.635,"n":21612,"o":26,"t":"2026-10-13T04:00:00Z","v":3389188,"vw":25.734647},{"c":25.65,"h":25.747,"l":25.43,"n":22314,"o":25.53,"t":"2026-10-14T04:00:00Z","v":2602037,"vw":25.576849},{"c":25.96,"h":26.5699,"l":25.865,"n":37182,"o":26.03,"t":"2026-10-15T04:00:00Z","v":6025811,"vw":26.156272},{"c":26.09,"h":26.31,"l":25.83,"n":25303,"o":26.08,"t":"2026-10-16T04:00:00Z","v":3815479,"vw":26.120149},{"c":25.51,"h":26.025,"l":25.4,"n":18291,"o":25.92,"t":"2026-10-19T04:00:00Z","v":2270589,"vw":25.543496},{"c":25.76,"h":26.025,"l":25.52,"n":18684,"o":25.52,"t":"2026-10-20T04:00:00Z","v":1494279,"vw":25.738315},{"c":24.89,"h":25.74,"l":24.71,"n":27419,"o":25.74,"t":"2026-10-21T04:00:00Z","v":3009341,"vw":25.022994},{"c":26.26,"h":26.325,"l":24.83,"n":28152,"o":24.83,"t":"2026-10-22T04:00:00Z","v":3300174,"vw":26.039424}],"volatilityBars":[{"c":26.93,"h":26.98,"l":26.75,"n":397,"o":26.96,"t":"2026-09-22T13:30:00Z","v":47219,"vw":26.893978},{"c":26.97,"h":27,"l":26.825,"n":609,"o":26.8738,"t":"2026-09-22T13:45:00Z","v":34370,"vw":26.925178},{"c":27.04,"h":27.04,"l":26.95,"n":582,"o":26.95,"t":"2026-09-22T14:00:00Z","v":37774,"vw":27.024004},{"c":27.13,"h":27.14,"l":27,"n":1070,"o":27.03,"t":"2026-09-22T14:15:00Z","v":71497,"vw":27.063745},{"c":27.12,"h":27.16,"l":27.1,"n":611,"o":27.135,"t":"2026-09-22T14:30:00Z","v":35891,"vw":27.123942},{"c":27.115,"h":27.12,"l":27.02,"n":1185,"o":27.11,"t":"2026-09-22T14:45:00Z","v":110246,"vw":27.0421},{"c":27.12,"h":27.145,"l":27.06,"n":1049,"o":27.115,"t":"2026-09-22T15:00:00Z","v":94543,"vw":27.102968},{"c":27.115,"h":27.125,"l":27.09,"n":464,"o":27.12,"t":"2026-09-22T15:15:00Z","v":26918,"vw":27.108441},{"c":27.1,"h":27.125,"l":27.085,"n":572,"o":27.115,"t":"2026-09-22T15:30:00Z","v":25978,"vw":27.103605},{"c":27.1,"h":27.12,"l":27.08,"n":1008,"o":27.1,"t":"2026-09-22T15:45:00Z","v":83298,"vw":27.098709},{"c":27.11,"h":27.13,"l":27.045,"n":558,"o":27.095,"t":"2026-09-22T16:00:00Z","v":48046,"vw":27.089005},{"c":27.105,"h":27.13,"l":27.09,"n":546,"o":27.11,"t":"2026-09-22T16:15:00Z","v":38146,"vw":27.11551},{"c":27.115,"h":27.135,"l":27.09,"n":451,"o":27.105,"t":"2026-09-22T16:30:00Z","v":22844,"vw":27.114856},{"c":27.1699,"h":27.17,"l":27.12,"n":417,"o":27.12,"t":"2026-09-22T16:45:00Z","v":19919,"vw":27.141408},{"c":27.13,"h":27.175,"l":27.11,"n":690,"o":27.17,"t":"2026-09-22T17:00:00Z","v":37080,"vw":27.128222},{"c":27.15,"h":27.15,"l":27.105,"n":471,"o":27.13,"t":"2026-09-22T17:15:00Z","v":21296,"vw":27.124209},{"c":27.14,"h":27.18,"l":27.14,"n":680,"o":27.16,"t":"2026-09-22T17:30:00Z","v":30851,"vw":27.158167},{"c":27.215,"h":27.22,"l":27.125,"n":805,"o":27.14,"t":"2026-09-22T17:45:00Z","v":103147,"vw":27.181645},{"c":27.215,"h":27.27,"l":27.2015,"n":809,"o":27.215,"t":"2026-09-22T18:00:00Z","v":51308,"vw":27.233733},{"c":27.2,"h":27.23,"l":27.19,"n":728,"o":27.215,"t":"2026-09-22T18:15:00Z","v":36782,"vw":27.21412},{"c":27.175,"h":27.2,"l":27.175,"n":745,"o":27.19,"t":"2026-09-22T18:30:00Z","v":42509,"vw":27.185305},{"c":27.25,"h":27.255,"l":27.17,"n":1064,"o":27.175,"t":"2026-09-22T18:45:00Z","v":81518,"vw":27.211219},{"c":27.225,"h":27.285,"l":27.215,"n":671,"o":27.25,"t":"2026-09-22T19:00:00Z","v":54474,"vw":27.244546},{"c":27.205,"h":27.225,"l":27.1502,"n":820,"o":27.225,"t":"2026-09-22T19:15:00Z","v":62155,"vw":27.185508},{"c":27.24,"h":27.25,"l":27.185,"n":1008,"o":27.2,"t":"2026-09-22T19:30:00Z","v":79109,"vw":27.221472},{"c":27.05,"h":27.29,"l":27.04,"n":4344,"o":27.235,"t":"2026-09-22T19:45:00Z","v":452587,"vw":27.13798},{"c":27.05,"h":27.06,"l":27.05,"n":42,"o":27.06,"t":"2026-09-22T20:00:00Z","v":440546,"vw":27.050006},{"c":27.1,"h":27.14,"l":27.1,"n":22,"o":27.14,"t":"2026-09-23T08:00:00Z","v":1353,"vw":27.12},{"c":27.1,"h":27.1,"l":27.1,"n":3,"o":27.1,"t":"2026-09-23T08:15:00Z","v":502,"vw":27.1},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-09-23T08:30:00Z","v":500,"vw":27.2},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-09-23T11:00:00Z","v":198,"vw":27.1},{"c":26.97,"h":27.06,"l":26.97,"n":29,"o":27.04,"t":"2026-09-23T11:30:00Z","v":889,"vw":27.006958},{"c":26.91,"h":26.92,"l":26.91,"n":3,"o":26.92,"t":"2026-09-23T13:15:00Z","v":402,"vw":26.915},{"c":26.65,"h":27,"l":26.65,"n":498,"o":26.87,"t":"2026-09-23T13:30:00Z","v":54110,"vw":26.825467},{"c":26.635,"h":26.67,"l":26.56,"n":536,"o":26.63,"t":"2026-09-23T13:45:00Z","v":33585,"vw":26.623721},{"c":26.73,"h":26.73,"l":26.59,"n":715,"o":26.635,"t":"2026-09-23T14:00:00Z","v":34926,"vw":26.650835},{"c":26.86,"h":26.86,"l":26.73,"n":661,"o":26.74,"t":"2026-09-23T14:15:00Z","v":30712,"vw":26.800037},{"c":26.875,"h":26.92,"l":26.86,"n":1084,"o":26.86,"t":"2026-09-23T14:30:00Z","v":67720,"vw":26.884524},{"c":26.86,"h":26.88,"l":26.805,"n":840,"o":26.87,"t":"2026-09-23T14:45:00Z","v":44459,"vw":26.840828},{"c":26.88,"h":26.91,"l":26.81,"n":933,"o":26.86,"t":"2026-09-23T15:00:00Z","v":48067,"vw":26.862582},{"c":26.94,"h":26.94,"l":26.82,"n":914,"o":26.875,"t":"2026-09-23T15:15:00Z","v":64133,"vw":26.846242},{"c":26.9519,"h":26.98,"l":26.89,"n":813,"o":26.95,"t":"2026-09-23T15:30:00Z","v":63776,"vw":26.927613},{"c":26.97,"h":27.02,"l":26.94,"n":789,"o":26.9519,"t":"2026-09-23T15:45:00Z","v":39351,"vw":26.980703},{"c":26.945,"h":26.975,"l":26.94,"n":624,"o":26.965,"t":"2026-09-23T16:00:00Z","v":26346,"vw":26.953962},{"c":26.94,"h":26.96,"l":26.925,"n":686,"o":26.94,"t":"2026-09-23T16:15:00Z","v":30981,"vw":26.941724},{"c":26.985,"h":27,"l":26.94,"n":695,"o":26.94,"t":"2026-09-23T16:30:00Z","v":29282,"vw":26.972417},{"c":26.935,"h":26.995,"l":26.93,"n":644,"o":26.99,"t":"2026-09-23T16:45:00Z","v":24830,"vw":26.96737},{"c":26.9,"h":26.945,"l":26.88,"n":688,"o":26.94,"t":"2026-09-23T17:00:00Z","v":26808,"vw":26.914906},{"c":26.885,"h":26.895,"l":26.86,"n":620,"o":26.89,"t":"2026-09-23T17:15:00Z","v":26846,"vw":26.877529},{"c":26.95,"h":26.955,"l":26.875,"n":663,"o":26.885,"t":"2026-09-23T17:30:00Z","v":28377,"vw":26.912177},{"c":26.95,"h":26.96,"l":26.92,"n":611,"o":26.95,"t":"2026-09-23T17:45:00Z","v":25002,"vw":26.935606},{"c":26.95,"h":26.98,"l":26.935,"n":765,"o":26.95,"t":"2026-09-23T18:00:00Z","v":44336,"vw":26.956041},{"c":26.865,"h":26.945,"l":26.865,"n":610,"o":26.94,"t":"2026-09-23T18:15:00Z","v":31271,"vw":26.908848},{"c":26.81,"h":26.865,"l":26.8,"n":821,"o":26.86,"t":"2026-09-23T18:30:00Z","v":41409,"vw":26.827738},{"c":26.86,"h":26.865,"l":26.8,"n":951,"o":26.805,"t":"2026-09-23T18:45:00Z","v":44656,"vw":26.834769},{"c":26.8772,"h":26.89,"l":26.8402,"n":935,"o":26.86,"t":"2026-09-23T19:00:00Z","v":55392,"vw":26.861606},{"c":26.885,"h":26.885,"l":26.83,"n":1010,"o":26.88,"t":"2026-09-23T19:15:00Z","v":56617,"vw":26.861094},{"c":26.9,"h":26.91,"l":26.87,"n":1870,"o":26.885,"t":"2026-09-23T19:30:00Z","v":111133,"vw":26.885372},{"c":26.86,"h":26.93,"l":26.85,"n":5913,"o":26.9,"t":"2026-09-23T19:45:00Z","v":547998,"vw":26.893195},{"c":27.17,"h":27.17,"l":26.87,"n":43,"o":26.87,"t":"2026-09-23T20:00:00Z","v":460847,"vw":26.870073},{"c":27.17,"h":27.17,"l":27.17,"n":1,"o":27.17,"t":"2026-09-24T12:00:00Z","v":350,"vw":27.17},{"c":27.17,"h":27.17,"l":27.17,"n":7,"o":27.17,"t":"2026-09-24T12:15:00Z","v":800,"vw":27.17},{"c":26.67,"h":26.76,"l":26.67,"n":29,"o":26.76,"t":"2026-09-24T13:15:00Z","v":2074,"vw":26.725347},{"c":26.9135,"h":27,"l":26.86,"n":268,"o":26.92,"t":"2026-09-24T13:30:00Z","v":39064,"vw":26.924501},{"c":26.885,"h":27.03,"l":26.8746,"n":320,"o":26.8746,"t":"2026-09-24T13:45:00Z","v":16821,"vw":26.973151},{"c":26.83,"h":26.89,"l":26.79,"n":542,"o":26.88,"t":"2026-09-24T14:00:00Z","v":34293,"vw":26.837091},{"c":26.735,"h":26.83,"l":26.735,"n":558,"o":26.825,"t":"2026-09-24T14:15:00Z","v":21714,"vw":26.777597},{"c":26.725,"h":26.74,"l":26.695,"n":490,"o":26.73,"t":"2026-09-24T14:30:00Z","v":22544,"vw":26.723841},{"c":26.63,"h":26.72,"l":26.62,"n":730,"o":26.72,"t":"2026-09-24T14:45:00Z","v":55746,"vw":26.651606},{"c":26.605,"h":26.63,"l":26.575,"n":603,"o":26.63,"t":"2026-09-24T15:00:00Z","v":47679,"vw":26.599231},{"c":26.64,"h":26.64,"l":26.6,"n":741,"o":26.61,"t":"2026-09-24T15:15:00Z","v":54266,"vw":26.621765},{"c":26.66,"h":26.69,"l":26.63,"n":936,"o":26.64,"t":"2026-09-24T15:30:00Z","v":124695,"vw":26.65434},{"c":26.635,"h":26.665,"l":26.6209,"n":547,"o":26.655,"t":"2026-09-24T15:45:00Z","v":35611,"vw":26.645957},{"c":26.67,"h":26.68,"l":26.62,"n":511,"o":26.635,"t":"2026-09-24T16:00:00Z","v":24685,"vw":26.655965},{"c":26.74,"h":26.785,"l":26.68,"n":1443,"o":26.68,"t":"2026-09-24T16:15:00Z","v":94349,"vw":26.730366},{"c":26.67,"h":26.78,"l":26.67,"n":1024,"o":26.75,"t":"2026-09-24T16:30:00Z","v":160637,"vw":26.706559},{"c":26.515,"h":26.66,"l":26.48,"n":924,"o":26.66,"t":"2026-09-24T16:45:00Z","v":159553,"vw":26.557896},{"c":26.555,"h":26.57,"l":26.5,"n":664,"o":26.52,"t":"2026-09-24T17:00:00Z","v":37353,"vw":26.528011},{"c":26.4898,"h":26.56,"l":26.45,"n":959,"o":26.555,"t":"2026-09-24T17:15:00Z","v":64599,"vw":26.504159},{"c":26.46,"h":26.5,"l":26.46,"n":772,"o":26.49,"t":"2026-09-24T17:30:00Z","v":38746,"vw":26.483464},{"c":26.43,"h":26.465,"l":26.415,"n":810,"o":26.46,"t":"2026-09-24T17:45:00Z","v":40068,"vw":26.449567},{"c":26.415,"h":26.46,"l":26.4,"n":810,"o":26.42,"t":"2026-09-24T18:00:00Z","v":35577,"vw":26.423557},{"c":26.37,"h":26.44,"l":26.365,"n":768,"o":26.42,"t":"2026-09-24T18:15:00Z","v":41126,"vw":26.392264},{"c":26.435,"h":26.47,"l":26.37,"n":1160,"o":26.37,"t":"2026-09-24T18:30:00Z","v":63694,"vw":26.422977},{"c":26.41,"h":26.455,"l":26.41,"n":835,"o":26.43,"t":"2026-09-24T18:45:00Z","v":37124,"vw":26.439021},{"c":26.41,"h":26.45,"l":26.39,"n":1030,"o":26.41,"t":"2026-09-24T19:00:00Z","v":56598,"vw":26.414093},{"c":26.475,"h":26.505,"l":26.41,"n":1314,"o":26.41,"t":"2026-09-24T19:15:00Z","v":90994,"vw":26.45454},{"c":26.625,"h":26.625,"l":26.46,"n":1721,"o":26.475,"t":"2026-09-24T19:30:00Z","v":108834,"vw":26.542882},{"c":26.47,"h":26.64,"l":26.46,"n":3767,"o":26.62,"t":"2026-09-24T19:45:00Z","v":333717,"vw":26.543237},{"c":26.47,"h":26.48,"l":26.47,"n":45,"o":26.48,"t":"2026-09-24T20:00:00Z","v":354574,"vw":26.470093},{"c":26.46,"h":26.46,"l":26.46,"n":3,"o":26.46,"t":"2026-09-24T20:15:00Z","v":102,"vw":26.46},{"c":26.47,"h":26.47,"l":26.36,"n":2,"o":26.36,"t":"2026-09-24T20:45:00Z","v":927,"vw":26.452201},{"c":26.6,"h":26.6,"l":26.6,"n":4,"o":26.6,"t":"2026-09-25T08:00:00Z","v":400,"vw":26.6},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-09-25T12:00:00Z","v":300,"vw":26.6},{"c":26.38,"h":26.38,"l":26.38,"n":8,"o":26.38,"t":"2026-09-25T13:15:00Z","v":309,"vw":26.38},{"c":26.28,"h":26.47,"l":26.26,"n":338,"o":26.33,"t":"2026-09-25T13:30:00Z","v":28335,"vw":26.333845},{"c":26.3,"h":26.3,"l":26.21,"n":350,"o":26.27,"t":"2026-09-25T13:45:00Z","v":50181,"vw":26.266342},{"c":26.29,"h":26.31,"l":26.215,"n":387,"o":26.29,"t":"2026-09-25T14:00:00Z","v":21370,"vw":26.260593},{"c":26.435,"h":26.45,"l":26.305,"n":510,"o":26.305,"t":"2026-09-25T14:15:00Z","v":35439,"vw":26.399063},{"c":26.37,"h":26.44,"l":26.36,"n":363,"o":26.435,"t":"2026-09-25T14:30:00Z","v":23396,"vw":26.39589},{"c":26.335,"h":26.4,"l":26.32,"n":367,"o":26.37,"t":"2026-09-25T14:45:00Z","v":18905,"vw":26.362313},{"c":26.27,"h":26.38,"l":26.26,"n":544,"o":26.34,"t":"2026-09-25T15:00:00Z","v":35494,"vw":26.326115},{"c":26.27,"h":26.29,"l":26.235,"n":398,"o":26.27,"t":"2026-09-25T15:15:00Z","v":19090,"vw":26.266769},{"c":26.305,"h":26.33,"l":26.27,"n":551,"o":26.27,"t":"2026-09-25T15:30:00Z","v":48579,"vw":26.301219},{"c":26.36,"h":26.37,"l":26.27,"n":508,"o":26.29,"t":"2026-09-25T15:45:00Z","v":24534,"vw":26.315612},{"c":26.46,"h":26.47,"l":26.37,"n":751,"o":26.37,"t":"2026-09-25T16:00:00Z","v":61783,"vw":26.423566},{"c":26.4,"h":26.47,"l":26.37,"n":600,"o":26.47,"t":"2026-09-25T16:15:00Z","v":30188,"vw":26.421967},{"c":26.42,"h":26.435,"l":26.37,"n":745,"o":26.42,"t":"2026-09-25T16:30:00Z","v":60102,"vw":26.407132},{"c":26.385,"h":26.415,"l":26.38,"n":377,"o":26.415,"t":"2026-09-25T16:45:00Z","v":16621,"vw":26.395668},{"c":26.405,"h":26.42,"l":26.385,"n":393,"o":26.385,"t":"2026-09-25T17:00:00Z","v":23569,"vw":26.408014},{"c":26.41,"h":26.41,"l":26.37,"n":450,"o":26.4,"t":"2026-09-25T17:15:00Z","v":26432,"vw":26.389456},{"c":26.435,"h":26.45,"l":26.37,"n":562,"o":26.4,"t":"2026-09-25T17:30:00Z","v":34058,"vw":26.398827},{"c":26.435,"h":26.45,"l":26.405,"n":527,"o":26.4201,"t":"2026-09-25T17:45:00Z","v":25288,"vw":26.428507},{"c":26.425,"h":26.46,"l":26.415,"n":632,"o":26.435,"t":"2026-09-25T18:00:00Z","v":36039,"vw":26.432853},{"c":26.41,"h":26.435,"l":26.395,"n":673,"o":26.425,"t":"2026-09-25T18:15:00Z","v":32392,"vw":26.408231},{"c":26.415,"h":26.44,"l":26.395,"n":670,"o":26.41,"t":"2026-09-25T18:30:00Z","v":32873,"vw":26.415325},{"c":26.45,"h":26.46,"l":26.395,"n":744,"o":26.41,"t":"2026-09-25T18:45:00Z","v":32010,"vw":26.431042},{"c":26.47,"h":26.48,"l":26.425,"n":793,"o":26.45,"t":"2026-09-25T19:00:00Z","v":35102,"vw":26.450964},{"c":26.45,"h":26.49,"l":26.43,"n":922,"o":26.48,"t":"2026-09-25T19:15:00Z","v":54298,"vw":26.455178},{"c":26.415,"h":26.465,"l":26.41,"n":1401,"o":26.445,"t":"2026-09-25T19:30:00Z","v":117846,"vw":26.421052},{"c":26.525,"h":26.555,"l":26.413,"n":4418,"o":26.415,"t":"2026-09-25T19:45:00Z","v":353136,"vw":26.495387},{"c":26.53,"h":26.53,"l":26.53,"n":43,"o":26.53,"t":"2026-09-25T20:00:00Z","v":265863,"vw":26.53},{"c":26.58,"h":26.58,"l":26.4017,"n":378,"o":26.56,"t":"2026-09-28T13:30:00Z","v":35082,"vw":26.517412},{"c":26.495,"h":26.61,"l":26.495,"n":299,"o":26.58,"t":"2026-09-28T13:45:00Z","v":14084,"vw":26.570816},{"c":26.4776,"h":26.555,"l":26.46,"n":427,"o":26.475,"t":"2026-09-28T14:00:00Z","v":16574,"vw":26.508867},{"c":26.395,"h":26.48,"l":26.36,"n":711,"o":26.48,"t":"2026-09-28T14:15:00Z","v":62242,"vw":26.403998},{"c":26.39,"h":26.415,"l":26.37,"n":417,"o":26.395,"t":"2026-09-28T14:30:00Z","v":20979,"vw":26.389756},{"c":26.35,"h":26.4,"l":26.34,"n":571,"o":26.39,"t":"2026-09-28T14:45:00Z","v":35474,"vw":26.370127},{"c":26.315,"h":26.36,"l":26.3,"n":430,"o":26.34,"t":"2026-09-28T15:00:00Z","v":24192,"vw":26.328506},{"c":26.255,"h":26.32,"l":26.23,"n":503,"o":26.305,"t":"2026-09-28T15:15:00Z","v":28336,"vw":26.281746},{"c":26.305,"h":26.34,"l":26.255,"n":513,"o":26.255,"t":"2026-09-28T15:30:00Z","v":21200,"vw":26.299042},{"c":26.235,"h":26.315,"l":26.23,"n":691,"o":26.305,"t":"2026-09-28T15:45:00Z","v":41223,"vw":26.282247},{"c":26.215,"h":26.27,"l":26.215,"n":652,"o":26.24,"t":"2026-09-28T16:00:00Z","v":51286,"vw":26.237295},{"c":26.29,"h":26.32,"l":26.21,"n":1026,"o":26.215,"t":"2026-09-28T16:15:00Z","v":58564,"vw":26.262665},{"c":26.28,"h":26.29,"l":26.2426,"n":655,"o":26.29,"t":"2026-09-28T16:30:00Z","v":31529,"vw":26.272475},{"c":26.28,"h":26.325,"l":26.265,"n":668,"o":26.29,"t":"2026-09-28T16:45:00Z","v":34581,"vw":26.297032},{"c":26.2,"h":26.29,"l":26.2,"n":1940,"o":26.275,"t":"2026-09-28T17:00:00Z","v":165823,"vw":26.237295},{"c":26.235,"h":26.275,"l":26.2,"n":857,"o":26.2,"t":"2026-09-28T17:15:00Z","v":47677,"vw":26.23767},{"c":26.265,"h":26.265,"l":26.19,"n":1242,"o":26.235,"t":"2026-09-28T17:30:00Z","v":98425,"vw":26.213615},{"c":26.245,"h":26.27,"l":26.22,"n":860,"o":26.26,"t":"2026-09-28T17:45:00Z","v":37569,"vw":26.252562},{"c":26.25,"h":26.26,"l":26.23,"n":693,"o":26.245,"t":"2026-09-28T18:00:00Z","v":31782,"vw":26.243847},{"c":26.235,"h":26.26,"l":26.19,"n":968,"o":26.245,"t":"2026-09-28T18:15:00Z","v":46821,"vw":26.224833},{"c":26.24,"h":26.25,"l":26.22,"n":828,"o":26.23,"t":"2026-09-28T18:30:00Z","v":38293,"vw":26.234868},{"c":26.255,"h":26.27,"l":26.225,"n":1104,"o":26.235,"t":"2026-09-28T18:45:00Z","v":56002,"vw":26.246085},{"c":26.215,"h":26.285,"l":26.205,"n":836,"o":26.255,"t":"2026-09-28T19:00:00Z","v":41828,"vw":26.251214},{"c":26.31,"h":26.31,"l":26.2,"n":1091,"o":26.215,"t":"2026-09-28T19:15:00Z","v":63794,"vw":26.255566},{"c":26.355,"h":26.36,"l":26.305,"n":1383,"o":26.31,"t":"2026-09-28T19:30:00Z","v":83537,"vw":26.336757},{"c":26.415,"h":26.455,"l":26.335,"n":4445,"o":26.355,"t":"2026-09-28T19:45:00Z","v":383207,"vw":26.39948},{"c":26.4,"h":26.4,"l":26.4,"n":46,"o":26.4,"t":"2026-09-28T20:00:00Z","v":426926,"vw":26.4},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-09-29T12:30:00Z","v":2000,"vw":26.5},{"c":26.44,"h":26.46,"l":26.27,"n":379,"o":26.37,"t":"2026-09-29T13:30:00Z","v":37445,"vw":26.377772},{"c":26.385,"h":26.47,"l":26.365,"n":696,"o":26.43,"t":"2026-09-29T13:45:00Z","v":67516,"vw":26.395912},{"c":26.405,"h":26.435,"l":26.33,"n":804,"o":26.395,"t":"2026-09-29T14:00:00Z","v":63782,"vw":26.378067},{"c":26.32,"h":26.44,"l":26.31,"n":551,"o":26.4,"t":"2026-09-29T14:15:00Z","v":34092,"vw":26.37486},{"c":26.29,"h":26.33,"l":26.25,"n":758,"o":26.31,"t":"2026-09-29T14:30:00Z","v":49867,"vw":26.2935},{"c":26.31,"h":26.35,"l":26.285,"n":677,"o":26.29,"t":"2026-09-29T14:45:00Z","v":44484,"vw":26.321872},{"c":26.27,"h":26.32,"l":26.265,"n":695,"o":26.31,"t":"2026-09-29T15:00:00Z","v":35271,"vw":26.282538},{"c":26.22,"h":26.28,"l":26.22,"n":496,"o":26.28,"t":"2026-09-29T15:15:00Z","v":25656,"vw":26.254707},{"c":26.145,"h":26.23,"l":26.12,"n":1036,"o":26.22,"t":"2026-09-29T15:30:00Z","v":70046,"vw":26.173753},{"c":26.16,"h":26.19,"l":26.14,"n":723,"o":26.145,"t":"2026-09-29T15:45:00Z","v":36234,"vw":26.165853},{"c":26.195,"h":26.21,"l":26.1503,"n":622,"o":26.1503,"t":"2026-09-29T16:00:00Z","v":41019,"vw":26.186252},{"c":26.18,"h":26.21,"l":26.165,"n":601,"o":26.195,"t":"2026-09-29T16:15:00Z","v":31464,"vw":26.189376},{"c":26.115,"h":26.19,"l":26.11,"n":663,"o":26.18,"t":"2026-09-29T16:30:00Z","v":35385,"vw":26.167911},{"c":26.165,"h":26.165,"l":26.095,"n":705,"o":26.115,"t":"2026-09-29T16:45:00Z","v":40476,"vw":26.128533},{"c":26.19,"h":26.21,"l":26.17,"n":495,"o":26.17,"t":"2026-09-29T17:00:00Z","v":27047,"vw":26.188177},{"c":26.185,"h":26.2,"l":26.165,"n":657,"o":26.18,"t":"2026-09-29T17:15:00Z","v":41302,"vw":26.181656},{"c":26.17,"h":26.22,"l":26.16,"n":580,"o":26.19,"t":"2026-09-29T17:30:00Z","v":29542,"vw":26.197484},{"c":26.14,"h":26.21,"l":26.125,"n":574,"o":26.185,"t":"2026-09-29T17:45:00Z","v":29321,"vw":26.165805},{"c":26.125,"h":26.15,"l":26.095,"n":714,"o":26.13,"t":"2026-09-29T18:00:00Z","v":34853,"vw":26.127733},{"c":26.195,"h":26.195,"l":26.125,"n":641,"o":26.125,"t":"2026-09-29T18:15:00Z","v":40356,"vw":26.163464},{"c":26.19,"h":26.2,"l":26.17,"n":764,"o":26.195,"t":"2026-09-29T18:30:00Z","v":48843,"vw":26.187134},{"c":26.21,"h":26.26,"l":26.175,"n":781,"o":26.195,"t":"2026-09-29T18:45:00Z","v":42239,"vw":26.206183},{"c":26.165,"h":26.23,"l":26.16,"n":810,"o":26.22,"t":"2026-09-29T19:00:00Z","v":48521,"vw":26.19194},{"c":26.255,"h":26.26,"l":26.155,"n":810,"o":26.165,"t":"2026-09-29T19:15:00Z","v":58501,"vw":26.216624},{"c":26.285,"h":26.285,"l":26.22,"n":1253,"o":26.255,"t":"2026-09-29T19:30:00Z","v":105739,"vw":26.251434},{"c":26.26,"h":26.335,"l":26.225,"n":4428,"o":26.285,"t":"2026-09-29T19:45:00Z","v":370201,"vw":26.271714},{"c":26.27,"h":26.27,"l":26.27,"n":39,"o":26.27,"t":"2026-09-29T20:00:00Z","v":404978,"vw":26.27},{"c":26.31,"h":26.31,"l":26.31,"n":2,"o":26.31,"t":"2026-09-29T20:15:00Z","v":205,"vw":26.31},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-09-29T23:00:00Z","v":100,"vw":26.54},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-09-30T10:00:00Z","v":270,"vw":26},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-30T13:15:00Z","v":200,"vw":26},{"c":25.82,"h":26.06,"l":25.77,"n":450,"o":26.06,"t":"2026-09-30T13:30:00Z","v":27209,"vw":25.949121},{"c":25.855,"h":25.9,"l":25.82,"n":337,"o":25.82,"t":"2026-09-30T13:45:00Z","v":19439,"vw":25.86376},{"c":25.8,"h":25.86,"l":25.78,"n":638,"o":25.855,"t":"2026-09-30T14:00:00Z","v":32697,"vw":25.832387},{"c":25.825,"h":25.865,"l":25.795,"n":642,"o":25.795,"t":"2026-09-30T14:15:00Z","v":39549,"vw":25.834251},{"c":25.835,"h":25.87,"l":25.79,"n":511,"o":25.82,"t":"2026-09-30T14:30:00Z","v":26544,"vw":25.828022},{"c":25.93,"h":25.95,"l":25.85,"n":636,"o":25.85,"t":"2026-09-30T14:45:00Z","v":46276,"vw":25.906653},{"c":25.835,"h":25.92,"l":25.82,"n":578,"o":25.92,"t":"2026-09-30T15:00:00Z","v":28090,"vw":25.848605},{"c":25.89,"h":25.895,"l":25.83,"n":891,"o":25.83,"t":"2026-09-30T15:15:00Z","v":52031,"vw":25.874841},{"c":25.92,"h":25.94,"l":25.88,"n":947,"o":25.885,"t":"2026-09-30T15:30:00Z","v":54801,"vw":25.900171},{"c":25.99,"h":26.02,"l":25.91,"n":614,"o":25.912,"t":"2026-09-30T15:45:00Z","v":27248,"vw":25.967436},{"c":26.03,"h":26.05,"l":25.98,"n":893,"o":26,"t":"2026-09-30T16:00:00Z","v":52729,"vw":26.013399},{"c":26.04,"h":26.04,"l":25.99,"n":709,"o":26.03,"t":"2026-09-30T16:15:00Z","v":45766,"vw":26.010962},{"c":26.03,"h":26.045,"l":26.005,"n":618,"o":26.035,"t":"2026-09-30T16:30:00Z","v":23492,"vw":26.027835},{"c":26.06,"h":26.08,"l":26.01,"n":466,"o":26.03,"t":"2026-09-30T16:45:00Z","v":20183,"vw":26.045151},{"c":25.98,"h":26.065,"l":25.98,"n":464,"o":26.06,"t":"2026-09-30T17:00:00Z","v":31149,"vw":26.021132},{"c":25.975,"h":25.995,"l":25.955,"n":661,"o":25.98,"t":"2026-09-30T17:15:00Z","v":38410,"vw":25.974475},{"c":25.89,"h":25.98,"l":25.88,"n":665,"o":25.975,"t":"2026-09-30T17:30:00Z","v":34575,"vw":25.920912},{"c":25.885,"h":25.9,"l":25.86,"n":644,"o":25.88,"t":"2026-09-30T17:45:00Z","v":39715,"vw":25.884654},{"c":25.875,"h":25.925,"l":25.87,"n":568,"o":25.89,"t":"2026-09-30T18:00:00Z","v":27925,"vw":25.896097},{"c":25.9,"h":25.91,"l":25.88,"n":594,"o":25.88,"t":"2026-09-30T18:15:00Z","v":27965,"vw":25.891389},{"c":25.86,"h":25.905,"l":25.8483,"n":698,"o":25.905,"t":"2026-09-30T18:30:00Z","v":35577,"vw":25.868837},{"c":25.855,"h":25.885,"l":25.85,"n":940,"o":25.86,"t":"2026-09-30T18:45:00Z","v":49875,"vw":25.868593},{"c":25.845,"h":25.87,"l":25.815,"n":1387,"o":25.855,"t":"2026-09-30T19:00:00Z","v":73771,"vw":25.83969},{"c":25.845,"h":25.87,"l":25.83,"n":1327,"o":25.845,"t":"2026-09-30T19:15:00Z","v":70575,"vw":25.842886},{"c":25.87,"h":25.915,"l":25.825,"n":1628,"o":25.84,"t":"2026-09-30T19:30:00Z","v":83777,"vw":25.876416},{"c":25.81,"h":25.865,"l":25.775,"n":4182,"o":25.865,"t":"2026-09-30T19:45:00Z","v":318718,"vw":25.829184},{"c":25.81,"h":25.81,"l":25.81,"n":48,"o":25.81,"t":"2026-09-30T20:00:00Z","v":995789,"vw":25.81},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-01T08:00:00Z","v":230,"vw":25.98},{"c":25.445,"h":25.78,"l":25.445,"n":459,"o":25.76,"t":"2026-10-01T13:30:00Z","v":34329,"vw":25.645603},{"c":25.42,"h":25.47,"l":25.37,"n":379,"o":25.445,"t":"2026-10-01T13:45:00Z","v":25150,"vw":25.404924},{"c":25.525,"h":25.6,"l":25.42,"n":639,"o":25.42,"t":"2026-10-01T14:00:00Z","v":47850,"vw":25.512183},{"c":25.445,"h":25.61,"l":25.445,"n":906,"o":25.55,"t":"2026-10-01T14:15:00Z","v":92741,"vw":25.544033},{"c":25.44,"h":25.48,"l":25.42,"n":563,"o":25.45,"t":"2026-10-01T14:30:00Z","v":38760,"vw":25.444869},{"c":25.57,"h":25.575,"l":25.4,"n":1183,"o":25.45,"t":"2026-10-01T14:45:00Z","v":76845,"vw":25.47323},{"c":25.54,"h":25.595,"l":25.535,"n":1155,"o":25.58,"t":"2026-10-01T15:00:00Z","v":76700,"vw":25.567813},{"c":25.55,"h":25.6,"l":25.53,"n":649,"o":25.54,"t":"2026-10-01T15:15:00Z","v":37013,"vw":25.560237},{"c":25.655,"h":25.71,"l":25.52,"n":826,"o":25.54,"t":"2026-10-01T15:30:00Z","v":96377,"vw":25.617999},{"c":25.68,"h":25.69,"l":25.642,"n":598,"o":25.67,"t":"2026-10-01T15:45:00Z","v":34041,"vw":25.669371},{"c":25.65,"h":25.68,"l":25.62,"n":597,"o":25.68,"t":"2026-10-01T16:00:00Z","v":30881,"vw":25.648447},{"c":25.67,"h":25.715,"l":25.64,"n":622,"o":25.64,"t":"2026-10-01T16:15:00Z","v":37069,"vw":25.673207},{"c":25.695,"h":25.702,"l":25.66,"n":577,"o":25.68,"t":"2026-10-01T16:30:00Z","v":24217,"vw":25.687285},{"c":25.69,"h":25.71,"l":25.665,"n":711,"o":25.6999,"t":"2026-10-01T16:45:00Z","v":39216,"vw":25.689529},{"c":25.685,"h":25.718,"l":25.67,"n":654,"o":25.69,"t":"2026-10-01T17:00:00Z","v":30291,"vw":25.693764},{"c":25.7199,"h":25.725,"l":25.685,"n":712,"o":25.685,"t":"2026-10-01T17:15:00Z","v":32548,"vw":25.710775},{"c":25.735,"h":25.74,"l":25.69,"n":1004,"o":25.71,"t":"2026-10-01T17:30:00Z","v":53345,"vw":25.723968},{"c":25.705,"h":25.7616,"l":25.7,"n":762,"o":25.73,"t":"2026-10-01T17:45:00Z","v":72287,"vw":25.729689},{"c":25.66,"h":25.72,"l":25.65,"n":680,"o":25.7,"t":"2026-10-01T18:00:00Z","v":58637,"vw":25.69857},{"c":25.68,"h":25.68,"l":25.63,"n":666,"o":25.66,"t":"2026-10-01T18:15:00Z","v":30692,"vw":25.65611},{"c":25.655,"h":25.7,"l":25.64,"n":654,"o":25.69,"t":"2026-10-01T18:30:00Z","v":30630,"vw":25.674667},{"c":25.625,"h":25.655,"l":25.6139,"n":778,"o":25.65,"t":"2026-10-01T18:45:00Z","v":38505,"vw":25.639825},{"c":25.58,"h":25.63,"l":25.56,"n":886,"o":25.63,"t":"2026-10-01T19:00:00Z","v":38889,"vw":25.590512},{"c":25.61,"h":25.635,"l":25.57,"n":951,"o":25.58,"t":"2026-10-01T19:15:00Z","v":53808,"vw":25.595283},{"c":25.57,"h":25.61,"l":25.55,"n":1239,"o":25.61,"t":"2026-10-01T19:30:00Z","v":124671,"vw":25.575342},{"c":25.61,"h":25.665,"l":25.55,"n":4225,"o":25.575,"t":"2026-10-01T19:45:00Z","v":345256,"vw":25.602059},{"c":25.61,"h":25.61,"l":25.59,"n":53,"o":25.6,"t":"2026-10-01T20:00:00Z","v":554659,"vw":25.600001},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-01T21:00:00Z","v":2000,"vw":25.61},{"c":25.89,"h":25.91,"l":25.575,"n":587,"o":25.74,"t":"2026-10-02T13:30:00Z","v":51946,"vw":25.748359},{"c":25.765,"h":25.95,"l":25.76,"n":436,"o":25.91,"t":"2026-10-02T13:45:00Z","v":30198,"vw":25.864301},{"c":25.81,"h":25.85,"l":25.72,"n":594,"o":25.755,"t":"2026-10-02T14:00:00Z","v":31298,"vw":25.80397},{"c":25.94,"h":25.95,"l":25.79,"n":669,"o":25.79,"t":"2026-10-02T14:15:00Z","v":39643,"vw":25.88245},{"c":25.97,"h":25.985,"l":25.91,"n":639,"o":25.935,"t":"2026-10-02T14:30:00Z","v":56333,"vw":25.939347},{"c":25.96,"h":26.02,"l":25.95,"n":899,"o":25.98,"t":"2026-10-02T14:45:00Z","v":42664,"vw":25.975237},{"c":26.01,"h":26.03,"l":25.895,"n":938,"o":25.96,"t":"2026-10-02T15:00:00Z","v":104088,"vw":25.9562},{"c":25.95,"h":26.02,"l":25.91,"n":775,"o":26.02,"t":"2026-10-02T15:15:00Z","v":35630,"vw":25.949484},{"c":25.9,"h":25.96,"l":25.9,"n":634,"o":25.945,"t":"2026-10-02T15:30:00Z","v":32547,"vw":25.927378},{"c":25.855,"h":25.92,"l":25.85,"n":473,"o":25.9,"t":"2026-10-02T15:45:00Z","v":20031,"vw":25.884058},{"c":25.86,"h":25.87,"l":25.81,"n":622,"o":25.855,"t":"2026-10-02T16:00:00Z","v":36335,"vw":25.834831},{"c":25.82,"h":25.88,"l":25.81,"n":517,"o":25.855,"t":"2026-10-02T16:15:00Z","v":26693,"vw":25.84799},{"c":25.86,"h":25.8642,"l":25.82,"n":420,"o":25.82,"t":"2026-10-02T16:30:00Z","v":22584,"vw":25.837403},{"c":25.91,"h":25.91,"l":25.84,"n":501,"o":25.86,"t":"2026-10-02T16:45:00Z","v":27603,"vw":25.879308},{"c":25.91,"h":25.95,"l":25.9,"n":561,"o":25.91,"t":"2026-10-02T17:00:00Z","v":31299,"vw":25.920056},{"c":25.94,"h":25.94,"l":25.91,"n":587,"o":25.91,"t":"2026-10-02T17:15:00Z","v":33366,"vw":25.923697},{"c":25.89,"h":25.98,"l":25.875,"n":1005,"o":25.95,"t":"2026-10-02T17:30:00Z","v":109709,"vw":25.938155},{"c":25.84,"h":25.89,"l":25.83,"n":633,"o":25.89,"t":"2026-10-02T17:45:00Z","v":39443,"vw":25.853944},{"c":25.835,"h":25.86,"l":25.82,"n":635,"o":25.85,"t":"2026-10-02T18:00:00Z","v":32953,"vw":25.842575},{"c":25.85,"h":25.85,"l":25.81,"n":692,"o":25.835,"t":"2026-10-02T18:15:00Z","v":39722,"vw":25.825187},{"c":25.87,"h":25.88,"l":25.8,"n":793,"o":25.85,"t":"2026-10-02T18:30:00Z","v":48521,"vw":25.842334},{"c":25.88,"h":25.9,"l":25.86,"n":1869,"o":25.87,"t":"2026-10-02T18:45:00Z","v":169912,"vw":25.878255},{"c":25.87,"h":25.875,"l":25.825,"n":814,"o":25.875,"t":"2026-10-02T19:00:00Z","v":46038,"vw":25.848655},{"c":25.91,"h":25.93,"l":25.86,"n":1107,"o":25.86,"t":"2026-10-02T19:15:00Z","v":58147,"vw":25.903662},{"c":25.845,"h":25.915,"l":25.835,"n":1387,"o":25.915,"t":"2026-10-02T19:30:00Z","v":89396,"vw":25.864049},{"c":25.9,"h":25.92,"l":25.805,"n":3836,"o":25.835,"t":"2026-10-02T19:45:00Z","v":340365,"vw":25.868221},{"c":25.9,"h":25.9,"l":25.89,"n":44,"o":25.89,"t":"2026-10-02T20:00:00Z","v":495363,"vw":25.899897},{"c":25.75,"h":26.045,"l":25.73,"n":238,"o":25.88,"t":"2026-10-05T13:30:00Z","v":32357,"vw":25.874728},{"c":25.63,"h":25.805,"l":25.61,"n":431,"o":25.77,"t":"2026-10-05T13:45:00Z","v":22566,"vw":25.724582},{"c":25.735,"h":25.74,"l":25.6,"n":683,"o":25.62,"t":"2026-10-05T14:00:00Z","v":73171,"vw":25.65086},{"c":25.8,"h":25.83,"l":25.715,"n":493,"o":25.735,"t":"2026-10-05T14:15:00Z","v":26800,"vw":25.784484},{"c":25.83,"h":25.84,"l":25.73,"n":499,"o":25.795,"t":"2026-10-05T14:30:00Z","v":23655,"vw":25.806151},{"c":25.78,"h":25.83,"l":25.69,"n":629,"o":25.83,"t":"2026-10-05T14:45:00Z","v":36954,"vw":25.742025},{"c":25.77,"h":25.82,"l":25.755,"n":520,"o":25.78,"t":"2026-10-05T15:00:00Z","v":26149,"vw":25.782599},{"c":25.81,"h":25.81,"l":25.74,"n":326,"o":25.78,"t":"2026-10-05T15:15:00Z","v":16415,"vw":25.778047},{"c":25.825,"h":25.83,"l":25.795,"n":396,"o":25.81,"t":"2026-10-05T15:30:00Z","v":21261,"vw":25.815904},{"c":25.8,"h":25.84,"l":25.78,"n":491,"o":25.82,"t":"2026-10-05T15:45:00Z","v":26186,"vw":25.811702},{"c":25.85,"h":25.85,"l":25.79,"n":582,"o":25.79,"t":"2026-10-05T16:00:00Z","v":31933,"vw":25.82456},{"c":25.835,"h":25.85,"l":25.81,"n":426,"o":25.85,"t":"2026-10-05T16:15:00Z","v":23337,"vw":25.826567},{"c":25.835,"h":25.8358,"l":25.8,"n":415,"o":25.83,"t":"2026-10-05T16:30:00Z","v":15078,"vw":25.815198},{"c":25.865,"h":25.865,"l":25.82,"n":441,"o":25.835,"t":"2026-10-05T16:45:00Z","v":18635,"vw":25.84808},{"c":25.81,"h":25.865,"l":25.81,"n":435,"o":25.865,"t":"2026-10-05T17:00:00Z","v":15182,"vw":25.83081},{"c":25.775,"h":25.835,"l":25.77,"n":431,"o":25.81,"t":"2026-10-05T17:15:00Z","v":18861,"vw":25.805854},{"c":25.765,"h":25.775,"l":25.73,"n":563,"o":25.775,"t":"2026-10-05T17:30:00Z","v":47823,"vw":25.757133},{"c":25.83,"h":25.835,"l":25.76,"n":621,"o":25.765,"t":"2026-10-05T17:45:00Z","v":28917,"vw":25.795943},{"c":25.745,"h":25.845,"l":25.74,"n":547,"o":25.83,"t":"2026-10-05T18:00:00Z","v":23580,"vw":25.798133},{"c":25.75,"h":25.765,"l":25.72,"n":503,"o":25.74,"t":"2026-10-05T18:15:00Z","v":23056,"vw":25.738915},{"c":25.72,"h":25.745,"l":25.7,"n":537,"o":25.745,"t":"2026-10-05T18:30:00Z","v":24481,"vw":25.722827},{"c":25.76,"h":25.77,"l":25.705,"n":571,"o":25.71,"t":"2026-10-05T18:45:00Z","v":29444,"vw":25.735862},{"c":25.845,"h":25.845,"l":25.76,"n":702,"o":25.76,"t":"2026-10-05T19:00:00Z","v":36552,"vw":25.799263},{"c":25.77,"h":25.845,"l":25.75,"n":1297,"o":25.845,"t":"2026-10-05T19:15:00Z","v":103519,"vw":25.794374},{"c":25.73,"h":25.79,"l":25.705,"n":1272,"o":25.77,"t":"2026-10-05T19:30:00Z","v":68931,"vw":25.737311},{"c":25.655,"h":25.74,"l":25.61,"n":3724,"o":25.725,"t":"2026-10-05T19:45:00Z","v":295086,"vw":25.659619},{"c":25.64,"h":25.66,"l":25.64,"n":55,"o":25.66,"t":"2026-10-05T20:00:00Z","v":740840,"vw":25.640003},{"c":25.73,"h":25.775,"l":25.61,"n":203,"o":25.72,"t":"2026-10-06T13:30:00Z","v":20017,"vw":25.710947},{"c":25.705,"h":25.735,"l":25.69,"n":229,"o":25.72,"t":"2026-10-06T13:45:00Z","v":12604,"vw":25.71922},{"c":25.74,"h":25.772,"l":25.7125,"n":371,"o":25.73,"t":"2026-10-06T14:00:00Z","v":25088,"vw":25.746235},{"c":25.61,"h":25.735,"l":25.58,"n":455,"o":25.735,"t":"2026-10-06T14:15:00Z","v":24287,"vw":25.675558},{"c":25.595,"h":25.64,"l":25.575,"n":381,"o":25.61,"t":"2026-10-06T14:30:00Z","v":19820,"vw":25.610484},{"c":25.75,"h":25.75,"l":25.6,"n":663,"o":25.61,"t":"2026-10-06T14:45:00Z","v":29455,"vw":25.689914},{"c":25.8,"h":25.82,"l":25.75,"n":659,"o":25.75,"t":"2026-10-06T15:00:00Z","v":41888,"vw":25.792914},{"c":25.85,"h":25.86,"l":25.78,"n":558,"o":25.8,"t":"2026-10-06T15:15:00Z","v":28032,"vw":25.813648},{"c":25.865,"h":25.87,"l":25.82,"n":609,"o":25.85,"t":"2026-10-06T15:30:00Z","v":46815,"vw":25.851965},{"c":25.795,"h":25.86,"l":25.78,"n":288,"o":25.86,"t":"2026-10-06T15:45:00Z","v":12005,"vw":25.815654},{"c":25.81,"h":25.825,"l":25.79,"n":374,"o":25.795,"t":"2026-10-06T16:00:00Z","v":18605,"vw":25.803155},{"c":25.835,"h":25.835,"l":25.8,"n":425,"o":25.8,"t":"2026-10-06T16:15:00Z","v":18462,"vw":25.81963},{"c":25.8,"h":25.84,"l":25.7714,"n":440,"o":25.83,"t":"2026-10-06T16:30:00Z","v":22473,"vw":25.807965},{"c":25.735,"h":25.8,"l":25.735,"n":331,"o":25.79,"t":"2026-10-06T16:45:00Z","v":15203,"vw":25.773899},{"c":25.705,"h":25.74,"l":25.705,"n":426,"o":25.74,"t":"2026-10-06T17:00:00Z","v":16723,"vw":25.72828},{"c":25.7,"h":25.705,"l":25.67,"n":434,"o":25.7,"t":"2026-10-06T17:15:00Z","v":17303,"vw":25.690929},{"c":25.71,"h":25.715,"l":25.69,"n":536,"o":25.69,"t":"2026-10-06T17:30:00Z","v":24365,"vw":25.702706},{"c":25.71,"h":25.725,"l":25.705,"n":464,"o":25.705,"t":"2026-10-06T17:45:00Z","v":19079,"vw":25.712013},{"c":25.69,"h":25.72,"l":25.6714,"n":358,"o":25.705,"t":"2026-10-06T18:00:00Z","v":15697,"vw":25.698177},{"c":25.62,"h":25.69,"l":25.62,"n":424,"o":25.69,"t":"2026-10-06T18:15:00Z","v":17723,"vw":25.643965},{"c":25.55,"h":25.63,"l":25.535,"n":853,"o":25.62,"t":"2026-10-06T18:30:00Z","v":72436,"vw":25.571463},{"c":25.605,"h":25.61,"l":25.535,"n":622,"o":25.55,"t":"2026-10-06T18:45:00Z","v":37185,"vw":25.560055},{"c":25.635,"h":25.64,"l":25.565,"n":1053,"o":25.61,"t":"2026-10-06T19:00:00Z","v":81444,"vw":25.587146},{"c":25.62,"h":25.645,"l":25.605,"n":1028,"o":25.635,"t":"2026-10-06T19:15:00Z","v":77837,"vw":25.623976},{"c":25.59,"h":25.62,"l":25.58,"n":1031,"o":25.61,"t":"2026-10-06T19:30:00Z","v":60063,"vw":25.603484},{"c":25.56,"h":25.63,"l":25.55,"n":3547,"o":25.585,"t":"2026-10-06T19:45:00Z","v":308938,"vw":25.58253},{"c":25.58,"h":25.58,"l":25.58,"n":40,"o":25.58,"t":"2026-10-06T20:00:00Z","v":562017,"vw":25.58},{"c":25.58,"h":25.66,"l":25.54,"n":145,"o":25.59,"t":"2026-10-07T13:30:00Z","v":21472,"vw":25.585762},{"c":25.49,"h":25.595,"l":25.48,"n":435,"o":25.58,"t":"2026-10-07T13:45:00Z","v":44202,"vw":25.542601},{"c":25.485,"h":25.55,"l":25.485,"n":373,"o":25.495,"t":"2026-10-07T14:00:00Z","v":19599,"vw":25.51637},{"c":25.46,"h":25.49,"l":25.43,"n":293,"o":25.49,"t":"2026-10-07T14:15:00Z","v":11689,"vw":25.455365},{"c":25.465,"h":25.505,"l":25.46,"n":299,"o":25.47,"t":"2026-10-07T14:30:00Z","v":13737,"vw":25.48369},{"c":25.52,"h":25.53,"l":25.45,"n":375,"o":25.45,"t":"2026-10-07T14:45:00Z","v":25180,"vw":25.506048},{"c":25.44,"h":25.525,"l":25.44,"n":289,"o":25.52,"t":"2026-10-07T15:00:00Z","v":13907,"vw":25.481384},{"c":25.395,"h":25.43,"l":25.37,"n":327,"o":25.43,"t":"2026-10-07T15:15:00Z","v":18513,"vw":25.390761},{"c":25.37,"h":25.41,"l":25.365,"n":399,"o":25.4,"t":"2026-10-07T15:30:00Z","v":23087,"vw":25.398277},{"c":25.44,"h":25.44,"l":25.35,"n":361,"o":25.3704,"t":"2026-10-07T15:45:00Z","v":19650,"vw":25.383032},{"c":25.3681,"h":25.44,"l":25.35,"n":454,"o":25.44,"t":"2026-10-07T16:00:00Z","v":29544,"vw":25.384678},{"c":25.39,"h":25.41,"l":25.37,"n":324,"o":25.37,"t":"2026-10-07T16:15:00Z","v":15836,"vw":25.39045},{"c":25.31,"h":25.39,"l":25.3,"n":452,"o":25.39,"t":"2026-10-07T16:30:00Z","v":28744,"vw":25.338297},{"c":25.315,"h":25.335,"l":25.305,"n":427,"o":25.31,"t":"2026-10-07T16:45:00Z","v":25534,"vw":25.318486},{"c":25.29,"h":25.33,"l":25.285,"n":619,"o":25.31,"t":"2026-10-07T17:00:00Z","v":36442,"vw":25.306759},{"c":25.245,"h":25.3,"l":25.24,"n":612,"o":25.28,"t":"2026-10-07T17:15:00Z","v":29321,"vw":25.266927},{"c":25.24,"h":25.25,"l":25.205,"n":470,"o":25.245,"t":"2026-10-07T17:30:00Z","v":28169,"vw":25.230024},{"c":25.2,"h":25.25,"l":25.2,"n":404,"o":25.25,"t":"2026-10-07T17:45:00Z","v":22331,"vw":25.222744},{"c":25.16,"h":25.21,"l":25.16,"n":565,"o":25.2,"t":"2026-10-07T18:00:00Z","v":24871,"vw":25.183324},{"c":25.195,"h":25.195,"l":25.145,"n":493,"o":25.16,"t":"2026-10-07T18:15:00Z","v":24822,"vw":25.169224},{"c":25.225,"h":25.225,"l":25.185,"n":739,"o":25.2,"t":"2026-10-07T18:30:00Z","v":39815,"vw":25.202905},{"c":25.21,"h":25.23,"l":25.2,"n":576,"o":25.225,"t":"2026-10-07T18:45:00Z","v":25703,"vw":25.212562},{"c":25.14,"h":25.22,"l":25.135,"n":878,"o":25.205,"t":"2026-10-07T19:00:00Z","v":44913,"vw":25.173676},{"c":25.115,"h":25.155,"l":25.11,"n":826,"o":25.135,"t":"2026-10-07T19:15:00Z","v":41687,"vw":25.12714},{"c":25.09,"h":25.14,"l":25.075,"n":1157,"o":25.12,"t":"2026-10-07T19:30:00Z","v":73141,"vw":25.10692},{"c":24.94,"h":25.1,"l":24.94,"n":3788,"o":25.085,"t":"2026-10-07T19:45:00Z","v":334557,"vw":25.002304},{"c":24.95,"h":24.95,"l":24.95,"n":48,"o":24.95,"t":"2026-10-07T20:00:00Z","v":496015,"vw":24.95},{"c":24.92,"h":24.97,"l":24.87,"n":346,"o":24.97,"t":"2026-10-08T13:30:00Z","v":28096,"vw":24.930851},{"c":24.82,"h":24.96,"l":24.82,"n":295,"o":24.95,"t":"2026-10-08T13:45:00Z","v":14447,"vw":24.905866},{"c":24.735,"h":24.82,"l":24.735,"n":551,"o":24.81,"t":"2026-10-08T14:00:00Z","v":31636,"vw":24.781465},{"c":24.74,"h":24.76,"l":24.71,"n":377,"o":24.74,"t":"2026-10-08T14:15:00Z","v":22429,"vw":24.733584},{"c":24.8,"h":24.85,"l":24.73,"n":439,"o":24.73,"t":"2026-10-08T14:30:00Z","v":24543,"vw":24.804181},{"c":24.69,"h":24.8,"l":24.665,"n":608,"o":24.8,"t":"2026-10-08T14:45:00Z","v":43214,"vw":24.730773},{"c":24.655,"h":24.72,"l":24.655,"n":584,"o":24.685,"t":"2026-10-08T15:00:00Z","v":48471,"vw":24.695174},{"c":24.65,"h":24.67,"l":24.62,"n":837,"o":24.655,"t":"2026-10-08T15:15:00Z","v":89457,"vw":24.631025},{"c":24.73,"h":24.73,"l":24.63,"n":639,"o":24.65,"t":"2026-10-08T15:30:00Z","v":45133,"vw":24.673154},{"c":24.725,"h":24.74,"l":24.68,"n":675,"o":24.73,"t":"2026-10-08T15:45:00Z","v":27546,"vw":24.707813},{"c":24.72,"h":24.75,"l":24.715,"n":472,"o":24.72,"t":"2026-10-08T16:00:00Z","v":37801,"vw":24.723722},{"c":24.705,"h":24.82,"l":24.69,"n":947,"o":24.725,"t":"2026-10-08T16:15:00Z","v":53964,"vw":24.737674},{"c":24.69,"h":24.72,"l":24.685,"n":509,"o":24.71,"t":"2026-10-08T16:30:00Z","v":23294,"vw":24.702459},{"c":24.87,"h":24.89,"l":24.69,"n":819,"o":24.69,"t":"2026-10-08T16:45:00Z","v":78456,"vw":24.804746},{"c":24.88,"h":24.94,"l":24.84,"n":1157,"o":24.87,"t":"2026-10-08T17:00:00Z","v":93913,"vw":24.886937},{"c":24.97,"h":24.9701,"l":24.885,"n":748,"o":24.885,"t":"2026-10-08T17:15:00Z","v":61202,"vw":24.934724},{"c":25.01,"h":25.01,"l":24.945,"n":823,"o":24.97,"t":"2026-10-08T17:30:00Z","v":63616,"vw":24.976755},{"c":25.11,"h":25.11,"l":25,"n":575,"o":25.01,"t":"2026-10-08T17:45:00Z","v":37873,"vw":25.028511},{"c":25.08,"h":25.11,"l":25.0451,"n":798,"o":25.11,"t":"2026-10-08T18:00:00Z","v":40954,"vw":25.079425},{"c":24.965,"h":25.08,"l":24.96,"n":724,"o":25.08,"t":"2026-10-08T18:15:00Z","v":34378,"vw":24.993805},{"c":24.925,"h":24.975,"l":24.925,"n":796,"o":24.965,"t":"2026-10-08T18:30:00Z","v":53852,"vw":24.957536},{"c":24.96,"h":24.99,"l":24.925,"n":796,"o":24.925,"t":"2026-10-08T18:45:00Z","v":39489,"vw":24.956948},{"c":25.005,"h":25.02,"l":24.92,"n":947,"o":24.96,"t":"2026-10-08T19:00:00Z","v":66433,"vw":24.964743},{"c":24.99,"h":25.01,"l":24.965,"n":1085,"o":25.005,"t":"2026-10-08T19:15:00Z","v":75591,"vw":24.984783},{"c":24.98,"h":25.01,"l":24.97,"n":1524,"o":24.995,"t":"2026-10-08T19:30:00Z","v":114184,"vw":24.988151},{"c":25.06,"h":25.06,"l":24.97,"n":3854,"o":24.98,"t":"2026-10-08T19:45:00Z","v":361840,"vw":25.018618},{"c":25.05,"h":25.05,"l":25.05,"n":35,"o":25.05,"t":"2026-10-08T20:00:00Z","v":1093450,"vw":25.05},{"c":25.15,"h":25.185,"l":25.01,"n":424,"o":25.02,"t":"2026-10-09T13:30:00Z","v":32974,"vw":25.114871},{"c":25.18,"h":25.2,"l":25.07,"n":228,"o":25.1201,"t":"2026-10-09T13:45:00Z","v":24613,"vw":25.140804},{"c":25.19,"h":25.21,"l":25.15,"n":465,"o":25.165,"t":"2026-10-09T14:00:00Z","v":26769,"vw":25.192},{"c":25.17,"h":25.23,"l":25.14,"n":405,"o":25.19,"t":"2026-10-09T14:15:00Z","v":22126,"vw":25.175732},{"c":25.13,"h":25.185,"l":25.07,"n":554,"o":25.185,"t":"2026-10-09T14:30:00Z","v":42904,"vw":25.119608},{"c":25.14,"h":25.185,"l":25.125,"n":626,"o":25.13,"t":"2026-10-09T14:45:00Z","v":29356,"vw":25.155656},{"c":25.16,"h":25.19,"l":25.14,"n":544,"o":25.14,"t":"2026-10-09T15:00:00Z","v":27277,"vw":25.163011},{"c":25.21,"h":25.2173,"l":25.16,"n":640,"o":25.16,"t":"2026-10-09T15:15:00Z","v":31329,"vw":25.18355},{"c":25.19,"h":25.22,"l":25.1699,"n":912,"o":25.21,"t":"2026-10-09T15:30:00Z","v":72042,"vw":25.191709},{"c":25.16,"h":25.19,"l":25.145,"n":469,"o":25.19,"t":"2026-10-09T15:45:00Z","v":24172,"vw":25.154007},{"c":25.17,"h":25.17,"l":25.13,"n":506,"o":25.16,"t":"2026-10-09T16:00:00Z","v":34078,"vw":25.14807},{"c":25.18,"h":25.195,"l":25.17,"n":376,"o":25.18,"t":"2026-10-09T16:15:00Z","v":16263,"vw":25.179546},{"c":25.2,"h":25.2003,"l":25.17,"n":538,"o":25.18,"t":"2026-10-09T16:30:00Z","v":35463,"vw":25.189143},{"c":25.225,"h":25.23,"l":25.1801,"n":511,"o":25.2,"t":"2026-10-09T16:45:00Z","v":30474,"vw":25.1991},{"c":25.205,"h":25.26,"l":25.205,"n":482,"o":25.23,"t":"2026-10-09T17:00:00Z","v":27722,"vw":25.241542},{"c":25.22,"h":25.22,"l":25.19,"n":443,"o":25.2,"t":"2026-10-09T17:15:00Z","v":29436,"vw":25.205414},{"c":25.285,"h":25.29,"l":25.225,"n":469,"o":25.225,"t":"2026-10-09T17:30:00Z","v":25755,"vw":25.260255},{"c":25.29,"h":25.31,"l":25.26,"n":711,"o":25.28,"t":"2026-10-09T17:45:00Z","v":47068,"vw":25.27744},{"c":25.29,"h":25.31,"l":25.28,"n":344,"o":25.29,"t":"2026-10-09T18:00:00Z","v":14499,"vw":25.288624},{"c":25.31,"h":25.31,"l":25.275,"n":558,"o":25.29,"t":"2026-10-09T18:15:00Z","v":34813,"vw":25.28698},{"c":25.345,"h":25.37,"l":25.32,"n":466,"o":25.32,"t":"2026-10-09T18:30:00Z","v":19493,"vw":25.345795},{"c":25.37,"h":25.37,"l":25.34,"n":634,"o":25.345,"t":"2026-10-09T18:45:00Z","v":38642,"vw":25.352965},{"c":25.335,"h":25.38,"l":25.335,"n":464,"o":25.38,"t":"2026-10-09T19:00:00Z","v":21690,"vw":25.358996},{"c":25.295,"h":25.3376,"l":25.28,"n":846,"o":25.3376,"t":"2026-10-09T19:15:00Z","v":51006,"vw":25.29948},{"c":25.295,"h":25.34,"l":25.29,"n":1101,"o":25.295,"t":"2026-10-09T19:30:00Z","v":76845,"vw":25.316991},{"c":25.35,"h":25.36,"l":25.27,"n":3629,"o":25.29,"t":"2026-10-09T19:45:00Z","v":400683,"vw":25.309591},{"c":25.37,"h":25.37,"l":25.35,"n":42,"o":25.35,"t":"2026-10-09T20:00:00Z","v":404550,"vw":25.36956},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-09T20:30:00Z","v":200,"vw":25.45},{"c":25.52,"h":25.52,"l":25.51,"n":5,"o":25.52,"t":"2026-10-09T21:45:00Z","v":2444,"vw":25.519165},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-10-12T08:00:00Z","v":100,"vw":25.52},{"c":25.31,"h":25.31,"l":25.31,"n":3,"o":25.31,"t":"2026-10-12T11:00:00Z","v":2000,"vw":25.31},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-10-12T11:30:00Z","v":381,"vw":25.45},{"c":25.425,"h":25.585,"l":25.2873,"n":363,"o":25.4,"t":"2026-10-12T13:30:00Z","v":37179,"vw":25.4065},{"c":25.38,"h":25.38,"l":25.31,"n":254,"o":25.36,"t":"2026-10-12T13:45:00Z","v":13820,"vw":25.360839},{"c":25.47,"h":25.51,"l":25.3,"n":502,"o":25.38,"t":"2026-10-12T14:00:00Z","v":45001,"vw":25.366609},{"c":25.51,"h":25.52,"l":25.4501,"n":334,"o":25.4734,"t":"2026-10-12T14:15:00Z","v":11597,"vw":25.482195},{"c":25.55,"h":25.56,"l":25.5,"n":418,"o":25.51,"t":"2026-10-12T14:30:00Z","v":25790,"vw":25.518019},{"c":25.62,"h":25.64,"l":25.535,"n":323,"o":25.535,"t":"2026-10-12T14:45:00Z","v":12264,"vw":25.591617},{"c":25.62,"h":25.65,"l":25.585,"n":499,"o":25.63,"t":"2026-10-12T15:00:00Z","v":24367,"vw":25.617408},{"c":25.645,"h":25.69,"l":25.615,"n":652,"o":25.62,"t":"2026-10-12T15:15:00Z","v":77409,"vw":25.655324},{"c":25.67,"h":25.7,"l":25.65,"n":526,"o":25.65,"t":"2026-10-12T15:30:00Z","v":23122,"vw":25.686578},{"c":25.705,"h":25.71,"l":25.67,"n":455,"o":25.685,"t":"2026-10-12T15:45:00Z","v":25114,"vw":25.693656},{"c":25.68,"h":25.72,"l":25.672,"n":413,"o":25.705,"t":"2026-10-12T16:00:00Z","v":20965,"vw":25.697909},{"c":25.695,"h":25.71,"l":25.67,"n":545,"o":25.69,"t":"2026-10-12T16:15:00Z","v":28972,"vw":25.691675},{"c":25.685,"h":25.695,"l":25.6771,"n":397,"o":25.695,"t":"2026-10-12T16:30:00Z","v":13296,"vw":25.686205},{"c":25.735,"h":25.76,"l":25.69,"n":675,"o":25.69,"t":"2026-10-12T16:45:00Z","v":41375,"vw":25.735074},{"c":25.74,"h":25.74,"l":25.71,"n":448,"o":25.72,"t":"2026-10-12T17:00:00Z","v":20431,"vw":25.730033},{"c":25.72,"h":25.75,"l":25.66,"n":1112,"o":25.75,"t":"2026-10-12T17:15:00Z","v":765561,"vw":25.715963},{"c":25.76,"h":25.76,"l":25.72,"n":451,"o":25.72,"t":"2026-10-12T17:30:00Z","v":61459,"vw":25.727705},{"c":25.79,"h":25.795,"l":25.74,"n":378,"o":25.755,"t":"2026-10-12T17:45:00Z","v":20522,"vw":25.766886},{"c":25.755,"h":25.8,"l":25.75,"n":602,"o":25.79,"t":"2026-10-12T18:00:00Z","v":29976,"vw":25.774524},{"c":25.75,"h":25.75,"l":25.71,"n":806,"o":25.75,"t":"2026-10-12T18:15:00Z","v":54180,"vw":25.733364},{"c":25.78,"h":25.79,"l":25.74,"n":793,"o":25.745,"t":"2026-10-12T18:30:00Z","v":61219,"vw":25.766656},{"c":25.755,"h":25.83,"l":25.75,"n":906,"o":25.78,"t":"2026-10-12T18:45:00Z","v":52818,"vw":25.803458},{"c":25.775,"h":25.81,"l":25.7342,"n":898,"o":25.755,"t":"2026-10-12T19:00:00Z","v":39801,"vw":25.769692},{"c":25.75,"h":25.8,"l":25.74,"n":1060,"o":25.7676,"t":"2026-10-12T19:15:00Z","v":52767,"vw":25.775011},{"c":25.765,"h":25.77,"l":25.73,"n":1390,"o":25.76,"t":"2026-10-12T19:30:00Z","v":82999,"vw":25.756918},{"c":25.795,"h":25.82,"l":25.7,"n":4700,"o":25.77,"t":"2026-10-12T19:45:00Z","v":640651,"vw":25.771669},{"c":25.79,"h":25.79,"l":25.79,"n":46,"o":25.79,"t":"2026-10-12T20:00:00Z","v":347813,"vw":25.79},{"c":25.865,"h":26.03,"l":25.795,"n":508,"o":26,"t":"2026-10-13T13:30:00Z","v":46839,"vw":25.936934},{"c":25.71,"h":25.89,"l":25.69,"n":661,"o":25.885,"t":"2026-10-13T13:45:00Z","v":77813,"vw":25.792499},{"c":25.775,"h":25.775,"l":25.635,"n":1222,"o":25.705,"t":"2026-10-13T14:00:00Z","v":188816,"vw":25.693197},{"c":25.82,"h":25.83,"l":25.765,"n":438,"o":25.77,"t":"2026-10-13T14:15:00Z","v":27250,"vw":25.799951},{"c":25.808,"h":25.85,"l":25.785,"n":549,"o":25.84,"t":"2026-10-13T14:30:00Z","v":35255,"vw":25.822802},{"c":25.835,"h":25.845,"l":25.749,"n":622,"o":25.81,"t":"2026-10-13T14:45:00Z","v":60324,"vw":25.78825},{"c":25.845,"h":25.865,"l":25.78,"n":771,"o":25.835,"t":"2026-10-13T15:00:00Z","v":64924,"vw":25.815591},{"c":25.825,"h":25.86,"l":25.815,"n":638,"o":25.835,"t":"2026-10-13T15:15:00Z","v":52780,"vw":25.84534},{"c":25.899,"h":25.925,"l":25.84,"n":1050,"o":25.84,"t":"2026-10-13T15:30:00Z","v":77104,"vw":25.894101},{"c":25.76,"h":25.91,"l":25.76,"n":739,"o":25.9,"t":"2026-10-13T15:45:00Z","v":56841,"vw":25.847368},{"c":25.745,"h":25.7799,"l":25.715,"n":595,"o":25.76,"t":"2026-10-13T16:00:00Z","v":33548,"vw":25.74701},{"c":25.75,"h":25.76,"l":25.705,"n":607,"o":25.75,"t":"2026-10-13T16:15:00Z","v":35338,"vw":25.734062},{"c":25.769,"h":25.78,"l":25.7407,"n":453,"o":25.76,"t":"2026-10-13T16:30:00Z","v":27597,"vw":25.761157},{"c":25.785,"h":25.785,"l":25.755,"n":410,"o":25.765,"t":"2026-10-13T16:45:00Z","v":24151,"vw":25.769421},{"c":25.775,"h":25.7882,"l":25.755,"n":764,"o":25.785,"t":"2026-10-13T17:00:00Z","v":48559,"vw":25.770371},{"c":25.73,"h":25.775,"l":25.72,"n":482,"o":25.775,"t":"2026-10-13T17:15:00Z","v":38641,"vw":25.752197},{"c":25.71,"h":25.75,"l":25.705,"n":659,"o":25.74,"t":"2026-10-13T17:30:00Z","v":87107,"vw":25.727116},{"c":25.665,"h":25.705,"l":25.66,"n":1276,"o":25.705,"t":"2026-10-13T17:45:00Z","v":167395,"vw":25.682609},{"c":25.6901,"h":25.74,"l":25.6611,"n":618,"o":25.665,"t":"2026-10-13T18:00:00Z","v":47868,"vw":25.698565},{"c":25.74,"h":25.74,"l":25.67,"n":589,"o":25.695,"t":"2026-10-13T18:15:00Z","v":57642,"vw":25.699688},{"c":25.735,"h":25.755,"l":25.67,"n":674,"o":25.74,"t":"2026-10-13T18:30:00Z","v":62851,"vw":25.719501},{"c":25.735,"h":25.74,"l":25.705,"n":603,"o":25.735,"t":"2026-10-13T18:45:00Z","v":37610,"vw":25.726036},{"c":25.755,"h":25.77,"l":25.74,"n":627,"o":25.74,"t":"2026-10-13T19:00:00Z","v":48194,"vw":25.754468},{"c":25.775,"h":25.78,"l":25.7,"n":1107,"o":25.75,"t":"2026-10-13T19:15:00Z","v":101433,"vw":25.731328},{"c":25.72,"h":25.78,"l":25.72,"n":1044,"o":25.775,"t":"2026-10-13T19:30:00Z","v":83639,"vw":25.746425},{"c":25.72,"h":25.77,"l":25.71,"n":3731,"o":25.72,"t":"2026-10-13T19:45:00Z","v":449038,"vw":25.733184},{"c":25.68,"h":25.68,"l":25.68,"n":48,"o":25.68,"t":"2026-10-13T20:00:00Z","v":933066,"vw":25.68},{"c":25.73,"h":25.73,"l":25.73,"n":2,"o":25.73,"t":"2026-10-14T12:30:00Z","v":101,"vw":25.73},{"c":25.53,"h":25.747,"l":25.53,"n":292,"o":25.53,"t":"2026-10-14T13:30:00Z","v":62273,"vw":25.635509},{"c":25.565,"h":25.6,"l":25.53,"n":452,"o":25.54,"t":"2026-10-14T13:45:00Z","v":89099,"vw":25.573357},{"c":25.535,"h":25.6,"l":25.5,"n":959,"o":25.565,"t":"2026-10-14T14:00:00Z","v":254998,"vw":25.541783},{"c":25.51,"h":25.535,"l":25.475,"n":511,"o":25.535,"t":"2026-10-14T14:15:00Z","v":28641,"vw":25.49681},{"c":25.507,"h":25.54,"l":25.44,"n":814,"o":25.505,"t":"2026-10-14T14:30:00Z","v":128363,"vw":25.500557},{"c":25.48,"h":25.52,"l":25.43,"n":743,"o":25.5,"t":"2026-10-14T14:45:00Z","v":137763,"vw":25.477535},{"c":25.63,"h":25.63,"l":25.4501,"n":815,"o":25.48,"t":"2026-10-14T15:00:00Z","v":62438,"vw":25.504717},{"c":25.59,"h":25.64,"l":25.57,"n":788,"o":25.635,"t":"2026-10-14T15:15:00Z","v":56087,"vw":25.610236},{"c":25.61,"h":25.6725,"l":25.585,"n":698,"o":25.585,"t":"2026-10-14T15:30:00Z","v":31591,"vw":25.626202},{"c":25.57,"h":25.62,"l":25.55,"n":579,"o":25.61,"t":"2026-10-14T15:45:00Z","v":30769,"vw":25.585767},{"c":25.62,"h":25.628,"l":25.53,"n":647,"o":25.57,"t":"2026-10-14T16:00:00Z","v":34903,"vw":25.569603},{"c":25.67,"h":25.685,"l":25.58,"n":659,"o":25.62,"t":"2026-10-14T16:15:00Z","v":42654,"vw":25.650978},{"c":25.64,"h":25.685,"l":25.615,"n":510,"o":25.66,"t":"2026-10-14T16:30:00Z","v":24406,"vw":25.656682},{"c":25.5792,"h":25.65,"l":25.555,"n":534,"o":25.65,"t":"2026-10-14T16:45:00Z","v":23846,"vw":25.585909},{"c":25.62,"h":25.62,"l":25.56,"n":610,"o":25.585,"t":"2026-10-14T17:00:00Z","v":27523,"vw":25.586978},{"c":25.615,"h":25.62,"l":25.57,"n":458,"o":25.62,"t":"2026-10-14T17:15:00Z","v":26467,"vw":25.599134},{"c":25.62,"h":25.645,"l":25.6,"n":604,"o":25.615,"t":"2026-10-14T17:30:00Z","v":26879,"vw":25.615027},{"c":25.6,"h":25.625,"l":25.58,"n":679,"o":25.62,"t":"2026-10-14T17:45:00Z","v":32343,"vw":25.604639},{"c":25.645,"h":25.655,"l":25.6,"n":680,"o":25.6,"t":"2026-10-14T18:00:00Z","v":34511,"vw":25.631466},{"c":25.61,"h":25.65,"l":25.605,"n":695,"o":25.645,"t":"2026-10-14T18:15:00Z","v":35904,"vw":25.631651},{"c":25.58,"h":25.61,"l":25.57,"n":681,"o":25.61,"t":"2026-10-14T18:30:00Z","v":34721,"vw":25.583971},{"c":25.595,"h":25.6,"l":25.57,"n":922,"o":25.58,"t":"2026-10-14T18:45:00Z","v":41949,"vw":25.588615},{"c":25.58,"h":25.665,"l":25.57,"n":901,"o":25.59,"t":"2026-10-14T19:00:00Z","v":72044,"vw":25.61869},{"c":25.568,"h":25.58,"l":25.53,"n":1074,"o":25.58,"t":"2026-10-14T19:15:00Z","v":77055,"vw":25.550723},{"c":25.54,"h":25.585,"l":25.49,"n":1440,"o":25.56,"t":"2026-10-14T19:30:00Z","v":185363,"vw":25.524342},{"c":25.64,"h":25.65,"l":25.51,"n":4292,"o":25.535,"t":"2026-10-14T19:45:00Z","v":402497,"vw":25.573936},{"c":25.65,"h":25.65,"l":25.65,"n":46,"o":25.65,"t":"2026-10-14T20:00:00Z","v":470649,"vw":25.65},{"c":26.18,"h":26.3,"l":25.865,"n":956,"o":26.03,"t":"2026-10-15T13:30:00Z","v":70662,"vw":26.16173},{"c":26.47,"h":26.55,"l":26.155,"n":855,"o":26.16,"t":"2026-10-15T13:45:00Z","v":97577,"vw":26.396933},{"c":26.415,"h":26.49,"l":26.37,"n":1123,"o":26.47,"t":"2026-10-15T14:00:00Z","v":123884,"vw":26.43075},{"c":26.48,"h":26.485,"l":26.39,"n":902,"o":26.415,"t":"2026-10-15T14:15:00Z","v":61361,"vw":26.43104},{"c":26.39,"h":26.5699,"l":26.385,"n":1216,"o":26.49,"t":"2026-10-15T14:30:00Z","v":86348,"vw":26.507208},{"c":26.325,"h":26.405,"l":26.29,"n":2874,"o":26.4,"t":"2026-10-15T14:45:00Z","v":392997,"vw":26.354344},{"c":26.355,"h":26.38,"l":26.3,"n":1559,"o":26.33,"t":"2026-10-15T15:00:00Z","v":139829,"vw":26.359246},{"c":26.3,"h":26.365,"l":26.25,"n":1508,"o":26.36,"t":"2026-10-15T15:15:00Z","v":179674,"vw":26.301843},{"c":26.37,"h":26.37,"l":26.285,"n":1124,"o":26.3,"t":"2026-10-15T15:30:00Z","v":82854,"vw":26.311331},{"c":26.405,"h":26.46,"l":26.36,"n":1396,"o":26.37,"t":"2026-10-15T15:45:00Z","v":113161,"vw":26.404764},{"c":26.26,"h":26.405,"l":26.245,"n":1671,"o":26.405,"t":"2026-10-15T16:00:00Z","v":232352,"vw":26.339169},{"c":26.33,"h":26.33,"l":26.26,"n":821,"o":26.27,"t":"2026-10-15T16:15:00Z","v":88137,"vw":26.305522},{"c":26.315,"h":26.37,"l":26.31,"n":984,"o":26.33,"t":"2026-10-15T16:30:00Z","v":125592,"vw":26.330164},{"c":26.36,"h":26.36,"l":26.29,"n":879,"o":26.31,"t":"2026-10-15T16:45:00Z","v":53072,"vw":26.312075},{"c":26.31,"h":26.37,"l":26.29,"n":942,"o":26.355,"t":"2026-10-15T17:00:00Z","v":85559,"vw":26.317829},{"c":26.235,"h":26.315,"l":26.22,"n":1556,"o":26.31,"t":"2026-10-15T17:15:00Z","v":429181,"vw":26.261426},{"c":26.205,"h":26.235,"l":26.2,"n":939,"o":26.23,"t":"2026-10-15T17:30:00Z","v":148376,"vw":26.223122},{"c":26.195,"h":26.24,"l":26.17,"n":1094,"o":26.205,"t":"2026-10-15T17:45:00Z","v":100683,"vw":26.214031},{"c":26.195,"h":26.23,"l":26.19,"n":806,"o":26.195,"t":"2026-10-15T18:00:00Z","v":69494,"vw":26.208517},{"c":26.16,"h":26.225,"l":26.16,"n":821,"o":26.2,"t":"2026-10-15T18:15:00Z","v":80861,"vw":26.188527},{"c":26.09,"h":26.175,"l":26.09,"n":1306,"o":26.165,"t":"2026-10-15T18:30:00Z","v":198778,"vw":26.141419},{"c":26.06,"h":26.11,"l":26.03,"n":1166,"o":26.09,"t":"2026-10-15T18:45:00Z","v":163889,"vw":26.087101},{"c":26.025,"h":26.1,"l":26.01,"n":1431,"o":26.06,"t":"2026-10-15T19:00:00Z","v":271137,"vw":26.071468},{"c":26.01,"h":26.035,"l":25.9,"n":1531,"o":26.025,"t":"2026-10-15T19:15:00Z","v":166443,"vw":25.97509},{"c":26,"h":26.06,"l":25.995,"n":1883,"o":26.005,"t":"2026-10-15T19:30:00Z","v":303128,"vw":26.025274},{"c":25.95,"h":26.07,"l":25.91,"n":5773,"o":26.005,"t":"2026-10-15T19:45:00Z","v":1034812,"vw":25.997794},{"c":25.96,"h":25.96,"l":25.96,"n":35,"o":25.96,"t":"2026-10-15T20:00:00Z","v":1026603,"vw":25.96},{"c":25.99,"h":26.14,"l":25.83,"n":609,"o":26.08,"t":"2026-10-16T13:30:00Z","v":532765,"vw":25.973908},{"c":26.17,"h":26.23,"l":25.98,"n":548,"o":25.99,"t":"2026-10-16T13:45:00Z","v":29266,"vw":26.099022},{"c":26.16,"h":26.24,"l":26.1,"n":545,"o":26.17,"t":"2026-10-16T14:00:00Z","v":30076,"vw":26.159916},{"c":26.085,"h":26.17,"l":26.08,"n":656,"o":26.16,"t":"2026-10-16T14:15:00Z","v":138234,"vw":26.130494},{"c":26,"h":26.1,"l":26,"n":550,"o":26.085,"t":"2026-10-16T14:30:00Z","v":24750,"vw":26.048885},{"c":26.075,"h":26.1,"l":25.985,"n":548,"o":26.02,"t":"2026-10-16T14:45:00Z","v":29320,"vw":26.059608},{"c":26.21,"h":26.22,"l":26.08,"n":607,"o":26.08,"t":"2026-10-16T15:00:00Z","v":36252,"vw":26.146488},{"c":26.3,"h":26.305,"l":26.18,"n":878,"o":26.2,"t":"2026-10-16T15:15:00Z","v":188274,"vw":26.224009},{"c":26.21,"h":26.31,"l":26.21,"n":899,"o":26.29,"t":"2026-10-16T15:30:00Z","v":63735,"vw":26.26614},{"c":26.19,"h":26.22,"l":26.14,"n":788,"o":26.22,"t":"2026-10-16T15:45:00Z","v":71611,"vw":26.182218},{"c":26.24,"h":26.28,"l":26.155,"n":996,"o":26.18,"t":"2026-10-16T16:00:00Z","v":77778,"vw":26.218338},{"c":26.24,"h":26.3,"l":26.225,"n":871,"o":26.24,"t":"2026-10-16T16:15:00Z","v":57400,"vw":26.259214},{"c":26.1,"h":26.245,"l":26.09,"n":1214,"o":26.235,"t":"2026-10-16T16:30:00Z","v":458158,"vw":26.113641},{"c":26.15,"h":26.15,"l":26.06,"n":580,"o":26.08,"t":"2026-10-16T16:45:00Z","v":36664,"vw":26.110444},{"c":26.12,"h":26.16,"l":26.09,"n":496,"o":26.145,"t":"2026-10-16T17:00:00Z","v":31879,"vw":26.126782},{"c":26.14,"h":26.17,"l":26.09,"n":574,"o":26.13,"t":"2026-10-16T17:15:00Z","v":36743,"vw":26.133361},{"c":26.21,"h":26.225,"l":26.14,"n":1129,"o":26.15,"t":"2026-10-16T17:30:00Z","v":104809,"vw":26.189931},{"c":26.195,"h":26.225,"l":26.13,"n":749,"o":26.21,"t":"2026-10-16T17:45:00Z","v":56145,"vw":26.179265},{"c":26.21,"h":26.25,"l":26.19,"n":916,"o":26.2,"t":"2026-10-16T18:00:00Z","v":74617,"vw":26.215875},{"c":26.19,"h":26.215,"l":26.175,"n":1055,"o":26.2,"t":"2026-10-16T18:15:00Z","v":100330,"vw":26.196495},{"c":26.1989,"h":26.2,"l":26.16,"n":704,"o":26.19,"t":"2026-10-16T18:30:00Z","v":54452,"vw":26.181859},{"c":26.2,"h":26.2375,"l":26.16,"n":1133,"o":26.2,"t":"2026-10-16T18:45:00Z","v":151166,"vw":26.205029},{"c":26.19,"h":26.215,"l":26.15,"n":777,"o":26.195,"t":"2026-10-16T19:00:00Z","v":63376,"vw":26.184618},{"c":26.14,"h":26.21,"l":26.13,"n":928,"o":26.19,"t":"2026-10-16T19:15:00Z","v":72581,"vw":26.166899},{"c":26.185,"h":26.185,"l":26.11,"n":1499,"o":26.15,"t":"2026-10-16T19:30:00Z","v":119570,"vw":26.151798},{"c":26.09,"h":26.195,"l":26.09,"n":4927,"o":26.185,"t":"2026-10-16T19:45:00Z","v":520407,"vw":26.138565},{"c":26.2011,"h":26.2011,"l":26.09,"n":39,"o":26.1,"t":"2026-10-16T20:00:00Z","v":604212,"vw":26.114383},{"c":26.19,"h":26.19,"l":26.19,"n":1,"o":26.19,"t":"2026-10-19T08:00:00Z","v":150,"vw":26.19},{"c":25.74,"h":26.025,"l":25.74,"n":455,"o":25.92,"t":"2026-10-19T13:30:00Z","v":35993,"vw":25.863075},{"c":25.69,"h":25.77,"l":25.64,"n":310,"o":25.76,"t":"2026-10-19T13:45:00Z","v":22509,"vw":25.714216},{"c":25.65,"h":25.73,"l":25.6,"n":795,"o":25.69,"t":"2026-10-19T14:00:00Z","v":46924,"vw":25.675866},{"c":25.61,"h":25.71,"l":25.61,"n":500,"o":25.66,"t":"2026-10-19T14:15:00Z","v":25299,"vw":25.641507},{"c":25.56,"h":25.65,"l":25.54,"n":631,"o":25.62,"t":"2026-10-19T14:30:00Z","v":36115,"vw":25.598346},{"c":25.62,"h":25.63,"l":25.54,"n":435,"o":25.55,"t":"2026-10-19T14:45:00Z","v":17959,"vw":25.568369},{"c":25.685,"h":25.685,"l":25.61,"n":418,"o":25.62,"t":"2026-10-19T15:00:00Z","v":19350,"vw":25.651282},{"c":25.53,"h":25.685,"l":25.53,"n":542,"o":25.685,"t":"2026-10-19T15:15:00Z","v":42497,"vw":25.623788},{"c":25.53,"h":25.59,"l":25.51,"n":530,"o":25.53,"t":"2026-10-19T15:30:00Z","v":25860,"vw":25.546692},{"c":25.57,"h":25.57,"l":25.52,"n":335,"o":25.525,"t":"2026-10-19T15:45:00Z","v":13334,"vw":25.541316},{"c":25.48,"h":25.555,"l":25.46,"n":538,"o":25.55,"t":"2026-10-19T16:00:00Z","v":28298,"vw":25.497877},{"c":25.525,"h":25.535,"l":25.49,"n":575,"o":25.5,"t":"2026-10-19T16:15:00Z","v":32436,"vw":25.51142},{"c":25.48,"h":25.525,"l":25.47,"n":295,"o":25.525,"t":"2026-10-19T16:30:00Z","v":14064,"vw":25.504289},{"c":25.49,"h":25.52,"l":25.47,"n":563,"o":25.49,"t":"2026-10-19T16:45:00Z","v":42381,"vw":25.492893},{"c":25.43,"h":25.495,"l":25.42,"n":373,"o":25.495,"t":"2026-10-19T17:00:00Z","v":32373,"vw":25.474575},{"c":25.45,"h":25.46,"l":25.41,"n":447,"o":25.43,"t":"2026-10-19T17:15:00Z","v":27201,"vw":25.432476},{"c":25.43,"h":25.46,"l":25.4,"n":794,"o":25.46,"t":"2026-10-19T17:30:00Z","v":56871,"vw":25.424633},{"c":25.45,"h":25.47,"l":25.42,"n":401,"o":25.43,"t":"2026-10-19T17:45:00Z","v":21517,"vw":25.441747},{"c":25.43,"h":25.47,"l":25.42,"n":502,"o":25.45,"t":"2026-10-19T18:00:00Z","v":27172,"vw":25.441268},{"c":25.475,"h":25.475,"l":25.435,"n":443,"o":25.435,"t":"2026-10-19T18:15:00Z","v":20322,"vw":25.45836},{"c":25.459,"h":25.495,"l":25.455,"n":535,"o":25.475,"t":"2026-10-19T18:30:00Z","v":29378,"vw":25.475226},{"c":25.445,"h":25.475,"l":25.435,"n":595,"o":25.455,"t":"2026-10-19T18:45:00Z","v":29582,"vw":25.454985},{"c":25.54,"h":25.55,"l":25.435,"n":942,"o":25.445,"t":"2026-10-19T19:00:00Z","v":87781,"vw":25.483814},{"c":25.565,"h":25.58,"l":25.53,"n":1084,"o":25.54,"t":"2026-10-19T19:15:00Z","v":84366,"vw":25.557473},{"c":25.57,"h":25.59,"l":25.535,"n":1118,"o":25.565,"t":"2026-10-19T19:30:00Z","v":71486,"vw":25.554706},{"c":25.52,"h":25.62,"l":25.5,"n":3469,"o":25.565,"t":"2026-10-19T19:45:00Z","v":285620,"vw":25.563288},{"c":25.51,"h":25.51,"l":25.51,"n":45,"o":25.51,"t":"2026-10-19T20:00:00Z","v":1082570,"vw":25.51},{"c":25.42,"h":25.49,"l":25.42,"n":24,"o":25.49,"t":"2026-10-19T22:00:00Z","v":484,"vw":25.439553},{"c":25.36,"h":25.43,"l":25.3,"n":6,"o":25.43,"t":"2026-10-20T08:00:00Z","v":4089,"vw":25.329327},{"c":25.28,"h":25.29,"l":25.28,"n":2,"o":25.29,"t":"2026-10-20T09:30:00Z","v":1206,"vw":25.282488},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-20T11:00:00Z","v":196,"vw":25.4},{"c":25.34,"h":25.34,"l":25.34,"n":11,"o":25.34,"t":"2026-10-20T11:30:00Z","v":427,"vw":25.34},{"c":25.28,"h":25.32,"l":25.28,"n":13,"o":25.32,"t":"2026-10-20T11:45:00Z","v":4562,"vw":25.283893},{"c":25.9101,"h":25.93,"l":25.52,"n":643,"o":25.52,"t":"2026-10-20T13:30:00Z","v":67125,"vw":25.617204},{"c":25.83,"h":26.025,"l":25.81,"n":632,"o":26,"t":"2026-10-20T13:45:00Z","v":54240,"vw":25.935912},{"c":25.71,"h":25.83,"l":25.645,"n":660,"o":25.83,"t":"2026-10-20T14:00:00Z","v":54266,"vw":25.736713},{"c":25.73,"h":25.76,"l":25.685,"n":661,"o":25.72,"t":"2026-10-20T14:15:00Z","v":35880,"vw":25.728363},{"c":25.84,"h":25.88,"l":25.73,"n":816,"o":25.73,"t":"2026-10-20T14:30:00Z","v":69011,"vw":25.816946},{"c":25.7896,"h":25.855,"l":25.755,"n":588,"o":25.8496,"t":"2026-10-20T14:45:00Z","v":30295,"vw":25.804857},{"c":25.76,"h":25.78,"l":25.695,"n":652,"o":25.77,"t":"2026-10-20T15:00:00Z","v":26972,"vw":25.736212},{"c":25.73,"h":25.78,"l":25.725,"n":483,"o":25.75,"t":"2026-10-20T15:15:00Z","v":20291,"vw":25.755567},{"c":25.775,"h":25.79,"l":25.7,"n":509,"o":25.74,"t":"2026-10-20T15:30:00Z","v":22099,"vw":25.74757},{"c":25.735,"h":25.7799,"l":25.69,"n":581,"o":25.7799,"t":"2026-10-20T15:45:00Z","v":34484,"vw":25.722051},{"c":25.66,"h":25.73,"l":25.63,"n":311,"o":25.73,"t":"2026-10-20T16:00:00Z","v":19586,"vw":25.690693},{"c":25.67,"h":25.67,"l":25.645,"n":370,"o":25.66,"t":"2026-10-20T16:15:00Z","v":17555,"vw":25.660672},{"c":25.71,"h":25.71,"l":25.67,"n":435,"o":25.67,"t":"2026-10-20T16:30:00Z","v":19367,"vw":25.692613},{"c":25.7,"h":25.715,"l":25.67,"n":396,"o":25.715,"t":"2026-10-20T16:45:00Z","v":19446,"vw":25.690651},{"c":25.705,"h":25.71,"l":25.69,"n":423,"o":25.7,"t":"2026-10-20T17:00:00Z","v":22245,"vw":25.700433},{"c":25.64,"h":25.7,"l":25.64,"n":431,"o":25.7,"t":"2026-10-20T17:15:00Z","v":21381,"vw":25.66875},{"c":25.61,"h":25.645,"l":25.6,"n":415,"o":25.645,"t":"2026-10-20T17:30:00Z","v":32462,"vw":25.616191},{"c":25.635,"h":25.66,"l":25.615,"n":650,"o":25.615,"t":"2026-10-20T17:45:00Z","v":30584,"vw":25.636648},{"c":25.685,"h":25.69,"l":25.64,"n":560,"o":25.64,"t":"2026-10-20T18:00:00Z","v":24136,"vw":25.66511},{"c":25.7,"h":25.71,"l":25.68,"n":498,"o":25.69,"t":"2026-10-20T18:15:00Z","v":23998,"vw":25.691293},{"c":25.7,"h":25.7,"l":25.66,"n":496,"o":25.69,"t":"2026-10-20T18:30:00Z","v":24818,"vw":25.682224},{"c":25.695,"h":25.72,"l":25.68,"n":622,"o":25.705,"t":"2026-10-20T18:45:00Z","v":31295,"vw":25.702018},{"c":25.72,"h":25.72,"l":25.69,"n":620,"o":25.695,"t":"2026-10-20T19:00:00Z","v":25616,"vw":25.704157},{"c":25.695,"h":25.74,"l":25.69,"n":821,"o":25.71,"t":"2026-10-20T19:15:00Z","v":38865,"vw":25.711455},{"c":25.77,"h":25.775,"l":25.685,"n":1131,"o":25.695,"t":"2026-10-20T19:30:00Z","v":67493,"vw":25.741719},{"c":25.75,"h":25.775,"l":25.7,"n":3651,"o":25.771,"t":"2026-10-20T19:45:00Z","v":277397,"vw":25.73998},{"c":25.76,"h":25.76,"l":25.76,"n":48,"o":25.76,"t":"2026-10-20T20:00:00Z","v":361000,"vw":25.76},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-20T22:30:00Z","v":100,"vw":25.7},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-10-21T08:00:00Z","v":186,"vw":25.9},{"c":25.525,"h":25.74,"l":25.48,"n":433,"o":25.74,"t":"2026-10-21T13:30:00Z","v":72915,"vw":25.603548},{"c":25.505,"h":25.62,"l":25.505,"n":772,"o":25.54,"t":"2026-10-21T13:45:00Z","v":79668,"vw":25.545604},{"c":25.36,"h":25.52,"l":25.35,"n":810,"o":25.52,"t":"2026-10-21T14:00:00Z","v":73610,"vw":25.416285},{"c":25.36,"h":25.38,"l":25.34,"n":565,"o":25.35,"t":"2026-10-21T14:15:00Z","v":35780,"vw":25.362198},{"c":25.39,"h":25.44,"l":25.35,"n":666,"o":25.36,"t":"2026-10-21T14:30:00Z","v":36103,"vw":25.39318},{"c":25.27,"h":25.415,"l":25.265,"n":813,"o":25.41,"t":"2026-10-21T14:45:00Z","v":70874,"vw":25.340608},{"c":25.24,"h":25.27,"l":25.22,"n":805,"o":25.26,"t":"2026-10-21T15:00:00Z","v":56830,"vw":25.245976},{"c":25.2,"h":25.26,"l":25.16,"n":688,"o":25.23,"t":"2026-10-21T15:15:00Z","v":77735,"vw":25.202146},{"c":25.215,"h":25.23,"l":25.15,"n":847,"o":25.19,"t":"2026-10-21T15:30:00Z","v":66534,"vw":25.181813},{"c":25.25,"h":25.25,"l":25.2,"n":385,"o":25.215,"t":"2026-10-21T15:45:00Z","v":25914,"vw":25.229527},{"c":25.205,"h":25.28,"l":25.15,"n":880,"o":25.25,"t":"2026-10-21T16:00:00Z","v":95744,"vw":25.196248},{"c":25.16,"h":25.26,"l":25.16,"n":1587,"o":25.205,"t":"2026-10-21T16:15:00Z","v":154466,"vw":25.206521},{"c":25.12,"h":25.17,"l":25.08,"n":1148,"o":25.17,"t":"2026-10-21T16:30:00Z","v":87483,"vw":25.123115},{"c":25.205,"h":25.215,"l":25.12,"n":775,"o":25.12,"t":"2026-10-21T16:45:00Z","v":61966,"vw":25.180952},{"c":25.15,"h":25.23,"l":25.1225,"n":730,"o":25.21,"t":"2026-10-21T17:00:00Z","v":63486,"vw":25.180755},{"c":25.16,"h":25.195,"l":25.145,"n":790,"o":25.15,"t":"2026-10-21T17:15:00Z","v":52129,"vw":25.174439},{"c":25.075,"h":25.165,"l":25.065,"n":755,"o":25.16,"t":"2026-10-21T17:30:00Z","v":47310,"vw":25.112882},{"c":25.055,"h":25.09,"l":25.04,"n":811,"o":25.08,"t":"2026-10-21T17:45:00Z","v":47368,"vw":25.067326},{"c":25.055,"h":25.085,"l":25.03,"n":1188,"o":25.06,"t":"2026-10-21T18:00:00Z","v":129927,"vw":25.051935},{"c":25.09,"h":25.09,"l":25.03,"n":804,"o":25.05,"t":"2026-10-21T18:15:00Z","v":48465,"vw":25.050789},{"c":25.0751,"h":25.115,"l":25.07,"n":917,"o":25.08,"t":"2026-10-21T18:30:00Z","v":70283,"vw":25.086306},{"c":24.935,"h":25.07,"l":24.925,"n":1516,"o":25.07,"t":"2026-10-21T18:45:00Z","v":101307,"vw":25.001393},{"c":24.85,"h":24.93,"l":24.815,"n":1548,"o":24.93,"t":"2026-10-21T19:00:00Z","v":124943,"vw":24.877661},{"c":24.86,"h":24.89,"l":24.84,"n":1339,"o":24.8592,"t":"2026-10-21T19:15:00Z","v":98045,"vw":24.870475},{"c":24.775,"h":24.86,"l":24.71,"n":1631,"o":24.86,"t":"2026-10-21T19:30:00Z","v":137842,"vw":24.777435},{"c":24.89,"h":24.9,"l":24.72,"n":3991,"o":24.77,"t":"2026-10-21T19:45:00Z","v":518982,"vw":24.804924},{"c":24.9,"h":24.9,"l":24.89,"n":35,"o":24.89,"t":"2026-10-21T20:00:00Z","v":565142,"vw":24.890002},{"c":25.81,"h":25.81,"l":25.81,"n":1,"o":25.81,"t":"2026-10-21T20:15:00Z","v":200,"vw":25.81},{"c":25.1,"h":25.1,"l":25.1,"n":5,"o":25.1,"t":"2026-10-21T22:15:00Z","v":2000,"vw":25.1},{"c":25.1,"h":25.1,"l":25.1,"n":4,"o":25.1,"t":"2026-10-21T22:30:00Z","v":1000,"vw":25.1},{"c":25.41,"h":25.42,"l":24.83,"n":830,"o":24.83,"t":"2026-10-22T13:30:00Z","v":88663,"vw":25.116173},{"c":25.74,"h":25.76,"l":25.41,"n":752,"o":25.41,"t":"2026-10-22T13:45:00Z","v":102613,"vw":25.5955},{"c":25.71,"h":25.78,"l":25.45,"n":830,"o":25.735,"t":"2026-10-22T14:00:00Z","v":104804,"vw":25.603416},{"c":25.99,"h":25.995,"l":25.725,"n":589,"o":25.725,"t":"2026-10-22T14:15:00Z","v":45736,"vw":25.820367},{"c":25.97,"h":26.03,"l":25.92,"n":638,"o":25.99,"t":"2026-10-22T14:30:00Z","v":117643,"vw":25.957814},{"c":25.96,"h":26.07,"l":25.95,"n":664,"o":26,"t":"2026-10-22T14:45:00Z","v":69913,"vw":26.01587},{"c":26.15,"h":26.19,"l":25.96,"n":846,"o":25.98,"t":"2026-10-22T15:00:00Z","v":82330,"vw":26.12043},{"c":25.9,"h":26.13,"l":25.9,"n":717,"o":26.13,"t":"2026-10-22T15:15:00Z","v":38686,"vw":26.043635},{"c":25.88,"h":25.925,"l":25.87,"n":625,"o":25.91,"t":"2026-10-22T15:30:00Z","v":34211,"vw":25.894477},{"c":25.855,"h":25.91,"l":25.81,"n":651,"o":25.89,"t":"2026-10-22T15:45:00Z","v":49384,"vw":25.873341},{"c":25.74,"h":25.86,"l":25.72,"n":955,"o":25.855,"t":"2026-10-22T16:00:00Z","v":64087,"vw":25.771074},{"c":25.66,"h":25.75,"l":25.61,"n":1131,"o":25.735,"t":"2026-10-22T16:15:00Z","v":74275,"vw":25.65799},{"c":25.7,"h":25.705,"l":25.55,"n":788,"o":25.65,"t":"2026-10-22T16:30:00Z","v":53841,"vw":25.639842},{"c":25.865,"h":25.865,"l":25.7,"n":851,"o":25.71,"t":"2026-10-22T16:45:00Z","v":50621,"vw":25.803128},{"c":25.84,"h":25.865,"l":25.8,"n":798,"o":25.85,"t":"2026-10-22T17:00:00Z","v":62454,"vw":25.826972},{"c":25.98,"h":25.99,"l":25.8,"n":961,"o":25.84,"t":"2026-10-22T17:15:00Z","v":79131,"vw":25.858245},{"c":26.04,"h":26.045,"l":25.96,"n":1216,"o":25.97,"t":"2026-10-22T17:30:00Z","v":129802,"vw":26.008895},{"c":25.965,"h":26.035,"l":25.94,"n":964,"o":26.035,"t":"2026-10-22T17:45:00Z","v":119145,"vw":25.992486},{"c":26.11,"h":26.11,"l":25.965,"n":797,"o":25.97,"t":"2026-10-22T18:00:00Z","v":49466,"vw":26.038353},{"c":26.1,"h":26.16,"l":26.09,"n":751,"o":26.12,"t":"2026-10-22T18:15:00Z","v":48248,"vw":26.120807},{"c":25.99,"h":26.12,"l":25.99,"n":1196,"o":26.1,"t":"2026-10-22T18:30:00Z","v":207771,"vw":26.066081},{"c":26.13,"h":26.13,"l":25.985,"n":897,"o":25.985,"t":"2026-10-22T18:45:00Z","v":62354,"vw":26.057882},{"c":26.17,"h":26.22,"l":26.1,"n":947,"o":26.125,"t":"2026-10-22T19:00:00Z","v":71689,"vw":26.172866},{"c":26.14,"h":26.245,"l":26.09,"n":1249,"o":26.18,"t":"2026-10-22T19:15:00Z","v":135072,"vw":26.189983},{"c":26.095,"h":26.175,"l":26.095,"n":1696,"o":26.135,"t":"2026-10-22T19:30:00Z","v":177775,"vw":26.131241},{"c":26.275,"h":26.325,"l":26.095,"n":5660,"o":26.095,"t":"2026-10-22T19:45:00Z","v":505210,"vw":26.234918},{"c":26.26,"h":26.26,"l":26.26,"n":63,"o":26.26,"t":"2026-10-22T20:00:00Z","v":628631,"vw":26.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.39252297159882166,"strike":34.666486497264145,"iv":0.7926172104891818,"gamma":0.039079721564822124,"theta":-0.021869095592639807,"vega":0.01574881913054933,"rho":0.0027318944935851197,"breakevenPct":33.507271397040995},{"delta":0.2,"premium":0.4927569524382148,"strike":33.88033762793557,"iv":0.7502199097011871,"gamma":0.04835267849676568,"theta":-0.02111526543709005,"vega":0.016322272356757095,"rho":0.003677393370533205,"breakevenPct":30.89525735100451},{"delta":0.25,"premium":0.592990933277608,"strike":33.094188758607,"iv":0.7078226089131925,"gamma":0.05762563542870923,"theta":-0.02036143528154029,"vega":0.016895725582964857,"rho":0.004622892247481291,"breakevenPct":28.283243304968025},{"delta":0.3,"premium":0.693224914117001,"strike":32.30803988927842,"iv":0.665425308125198,"gamma":0.06689859236065276,"theta":-0.019607605125990538,"vega":0.017469178809172623,"rho":0.005568391124429375,"breakevenPct":25.671229258931543},{"delta":0.35,"premium":0.7934588949563943,"strike":31.521891019949848,"iv":0.6230280073372033,"gamma":0.07617154929259633,"theta":-0.01885377497044078,"vega":0.01804263203538039,"rho":0.00651389000137746,"breakevenPct":23.059215212895058},{"delta":0.4,"premium":0.8936928757957875,"strike":30.735742150621274,"iv":0.5806307065492087,"gamma":0.08544450622453989,"theta":-0.018099944814891022,"vega":0.01861608526158815,"rho":0.007459388878325547,"breakevenPct":20.447201166858573},{"delta":0.45,"premium":0.9939268566351807,"strike":29.9495932812927,"iv":0.538233405761214,"gamma":0.09471746315648344,"theta":-0.017346114659341265,"vega":0.019189538487795917,"rho":0.008404887755273632,"breakevenPct":17.835187120822088},{"delta":0.5,"premium":1.0941608374745737,"strike":29.16344441196413,"iv":0.49583610497321945,"gamma":0.10399042008842697,"theta":-0.01659228450379151,"vega":0.01976299171400368,"rho":0.009350386632221716,"breakevenPct":15.223173074785606},{"delta":0.55,"premium":1.194394818313967,"strike":28.37729554263555,"iv":0.4534388041852248,"gamma":0.11326337702037054,"theta":-0.015838454348241753,"vega":0.020336444940211446,"rho":0.010295885509169803,"breakevenPct":12.611159028749118},{"delta":0.6,"premium":1.2946287991533598,"strike":27.59114667330698,"iv":0.4110415033972303,"gamma":0.12253633395231407,"theta":-0.015084624192691999,"vega":0.020909898166419208,"rho":0.011241384386117886,"breakevenPct":9.99914498271264},{"delta":0.65,"premium":1.3948627799927533,"strike":26.804997803978406,"iv":0.36864420260923564,"gamma":0.13180929088425763,"theta":-0.014330794037142242,"vega":0.021483351392626974,"rho":0.01218688326306597,"breakevenPct":7.387130936676154},{"delta":0.7,"premium":1.4950967608321464,"strike":26.01884893464983,"iv":0.32624690182124094,"gamma":0.14108224781620118,"theta":-0.013576963881592484,"vega":0.02205680461883474,"rho":0.013132382140014057,"breakevenPct":4.775116890639666},{"delta":0.75,"premium":1.5953307416715399,"strike":25.232700065321257,"iv":0.2838496010332463,"gamma":0.15035520474814473,"theta":-0.012823133726042726,"vega":0.022630257845042502,"rho":0.014077881016962144,"breakevenPct":2.1631028446031806},{"delta":0.8,"premium":2.665630685263797,"strike":23.932686476652517,"iv":0.36526628259551247,"gamma":0.12588350515463917,"theta":-0.012941540327471196,"vega":0.020067677380230443,"rho":0.01431224639645025,"breakevenPct":1.2883364886378954},{"delta":0.85,"premium":4.143799272286233,"strike":22.41661613098848,"iv":0.49874111582777436,"gamma":0.08722371134020622,"theta":-0.013426682838083688,"vega":0.016186537295330504,"rho":0.014247612464506322,"breakevenPct":1.1440038205434515},{"delta":0.9,"premium":5.621967859308673,"strike":20.90054578532444,"iv":0.6322159490600365,"gamma":0.04856391752577319,"theta":-0.01391182534869618,"vega":0.012305397210430561,"rho":0.014182978532562394,"breakevenPct":0.9996711524490075}],"put":[{"delta":0.1,"premium":0.27297278468559794,"strike":20.57431961713995,"iv":0.7357600112509197,"gamma":0.03328303788156822,"theta":-0.015679763755597646,"vega":0.012817947531971317,"rho":-0.0023581460081991295,"breakevenPct":22.690986928962875},{"delta":0.15,"premium":0.34727063826740107,"strike":22.590978724419962,"iv":0.5698110896243519,"gamma":0.05730221377519444,"theta":-0.0163463880098302,"vega":0.017166476119355612,"rho":-0.0035011188994472143,"breakevenPct":15.29433325912963},{"delta":0.2,"premium":0.3027690137185088,"strike":24.07436620938304,"iv":0.38267371916600706,"gamma":0.11727622007125701,"theta":-0.012253784555501256,"vega":0.020450665701033193,"rho":-0.0045901776619380625,"breakevenPct":9.476019818489982},{"delta":0.25,"premium":0.45848037053374513,"strike":25.207322452580502,"iv":0.28726250551389504,"gamma":0.15083550948389943,"theta":-0.010666122629025145,"vega":0.02265756506396118,"rho":-0.005800033243248375,"breakevenPct":5.754599839882872},{"delta":0.3,"premium":0.9464600794000882,"strike":25.758711954124394,"iv":0.34407767975297754,"gamma":0.1405576091751213,"theta":-0.013235597706219675,"vega":0.023076621085134537,"rho":-0.0072103601408973735,"breakevenPct":5.513130713159539},{"delta":0.35,"premium":1.434439788266431,"strike":26.310101455668285,"iv":0.40089285399206,"gamma":0.13027970886634319,"theta":-0.015805072783414205,"vega":0.023495677106307896,"rho":-0.008620687038546373,"breakevenPct":5.271661586436205},{"delta":0.4,"premium":1.9224194971327746,"strike":26.861490957212176,"iv":0.45770802823114254,"gamma":0.12000180855756507,"theta":-0.018374547860608735,"vega":0.023914733127481252,"rho":-0.010031013936195373,"breakevenPct":5.030192459712872},{"delta":0.45,"premium":2.4103992059991177,"strike":27.412880458756064,"iv":0.514523202470225,"gamma":0.10972390824878694,"theta":-0.020944022937803265,"vega":0.02433378914865461,"rho":-0.01144134083384437,"breakevenPct":4.788723332989539},{"delta":0.5,"premium":2.898378914865461,"strike":27.964269960299955,"iv":0.5713383767093074,"gamma":0.09944600794000882,"theta":-0.023513498014997795,"vega":0.024752845169827967,"rho":-0.01285166773149337,"breakevenPct":4.547254206266206},{"delta":0.55,"premium":3.386358623731805,"strike":28.515659461843846,"iv":0.62815355094839,"gamma":0.08916810763123069,"theta":-0.02608297309219233,"vega":0.025171901191001322,"rho":-0.01426199462914237,"breakevenPct":4.305785079542872},{"delta":0.6,"premium":3.874338332598147,"strike":29.067048963387737,"iv":0.6849687251874724,"gamma":0.07889020732245258,"theta":-0.028652448169386856,"vega":0.02559095721217468,"rho":-0.015672321526791367,"breakevenPct":4.064315952819539},{"delta":0.65,"premium":4.362318041464491,"strike":29.61843846493163,"iv":0.741783899426555,"gamma":0.06861230701367446,"theta":-0.031221923246581386,"vega":0.026010013233348037,"rho":-0.017082648424440367,"breakevenPct":3.8228468260962054},{"delta":0.7,"premium":5.625204379516709,"strike":30.968800397399693,"iv":0.826836543458369,"gamma":0.058054136328756806,"theta":-0.033095244288638526,"vega":0.025465569757091678,"rho":-0.019105461308138852,"breakevenPct":3.489733366782234},{"delta":0.75,"premium":8.629114702622912,"strike":34.114256233113,"iv":0.9753318144270997,"gamma":0.04686626726627888,"theta":-0.03340447899201035,"vega":0.02275638065673997,"rho":-0.022504379069584902,"breakevenPct":2.9507177056737097},{"delta":0.8,"premium":11.633025025729117,"strike":37.2597120688263,"iv":1.1238270853958303,"gamma":0.03567839820380095,"theta":-0.03371371369538218,"vega":0.020047191556388268,"rho":-0.02590329683103095,"breakevenPct":2.411702044565186},{"delta":0.85,"premium":11.641793807253897,"strike":37.492109430051826,"iv":1.0516632215456951,"gamma":0.03093155357001979,"theta":-0.027571384639130496,"vega":0.017242087553618602,"rho":-0.026941783335901096,"breakevenPct":1.5601080624603003}]},"raw":{"call":[{"delta":0.15,"premium":0.39252297159882166,"strike":34.666486497264145,"iv":0.7926172104891818,"gamma":0.039079721564822124,"theta":-0.021869095592639807,"vega":0.01574881913054933,"rho":0.0027318944935851197,"breakevenPct":33.507271397040995},{"delta":0.2,"premium":0.4927569524382148,"strike":33.88033762793557,"iv":0.7502199097011871,"gamma":0.04835267849676568,"theta":-0.02111526543709005,"vega":0.016322272356757095,"rho":0.003677393370533205,"breakevenPct":30.89525735100451},{"delta":0.25,"premium":0.592990933277608,"strike":33.094188758607,"iv":0.7078226089131925,"gamma":0.05762563542870923,"theta":-0.02036143528154029,"vega":0.016895725582964857,"rho":0.004622892247481291,"breakevenPct":28.283243304968025},{"delta":0.3,"premium":0.693224914117001,"strike":32.30803988927842,"iv":0.665425308125198,"gamma":0.06689859236065276,"theta":-0.019607605125990538,"vega":0.017469178809172623,"rho":0.005568391124429375,"breakevenPct":25.671229258931543},{"delta":0.35,"premium":0.7934588949563943,"strike":31.521891019949848,"iv":0.6230280073372033,"gamma":0.07617154929259633,"theta":-0.01885377497044078,"vega":0.01804263203538039,"rho":0.00651389000137746,"breakevenPct":23.059215212895058},{"delta":0.4,"premium":0.8936928757957875,"strike":30.735742150621274,"iv":0.5806307065492087,"gamma":0.08544450622453989,"theta":-0.018099944814891022,"vega":0.01861608526158815,"rho":0.007459388878325547,"breakevenPct":20.447201166858573},{"delta":0.45,"premium":0.9939268566351807,"strike":29.9495932812927,"iv":0.538233405761214,"gamma":0.09471746315648344,"theta":-0.017346114659341265,"vega":0.019189538487795917,"rho":0.008404887755273632,"breakevenPct":17.835187120822088},{"delta":0.5,"premium":1.0941608374745737,"strike":29.16344441196413,"iv":0.49583610497321945,"gamma":0.10399042008842697,"theta":-0.01659228450379151,"vega":0.01976299171400368,"rho":0.009350386632221716,"breakevenPct":15.223173074785606},{"delta":0.55,"premium":1.194394818313967,"strike":28.37729554263555,"iv":0.4534388041852248,"gamma":0.11326337702037054,"theta":-0.015838454348241753,"vega":0.020336444940211446,"rho":0.010295885509169803,"breakevenPct":12.611159028749118},{"delta":0.6,"premium":1.2946287991533598,"strike":27.59114667330698,"iv":0.4110415033972303,"gamma":0.12253633395231407,"theta":-0.015084624192691999,"vega":0.020909898166419208,"rho":0.011241384386117886,"breakevenPct":9.99914498271264},{"delta":0.65,"premium":1.3948627799927533,"strike":26.804997803978406,"iv":0.36864420260923564,"gamma":0.13180929088425763,"theta":-0.014330794037142242,"vega":0.021483351392626974,"rho":0.01218688326306597,"breakevenPct":7.387130936676154},{"delta":0.7,"premium":1.4950967608321464,"strike":26.01884893464983,"iv":0.32624690182124094,"gamma":0.14108224781620118,"theta":-0.013576963881592484,"vega":0.02205680461883474,"rho":0.013132382140014057,"breakevenPct":4.775116890639666},{"delta":0.75,"premium":1.5953307416715399,"strike":25.232700065321257,"iv":0.2838496010332463,"gamma":0.15035520474814473,"theta":-0.012823133726042726,"vega":0.022630257845042502,"rho":0.014077881016962144,"breakevenPct":2.1631028446031806},{"delta":0.8,"premium":2.665630685263797,"strike":23.932686476652517,"iv":0.36526628259551247,"gamma":0.12588350515463917,"theta":-0.012941540327471196,"vega":0.020067677380230443,"rho":0.01431224639645025,"breakevenPct":1.2883364886378954},{"delta":0.85,"premium":4.143799272286233,"strike":22.41661613098848,"iv":0.49874111582777436,"gamma":0.08722371134020622,"theta":-0.013426682838083688,"vega":0.016186537295330504,"rho":0.014247612464506322,"breakevenPct":1.1440038205434515},{"delta":0.9,"premium":5.621967859308673,"strike":20.90054578532444,"iv":0.6322159490600365,"gamma":0.04856391752577319,"theta":-0.01391182534869618,"vega":0.012305397210430561,"rho":0.014182978532562394,"breakevenPct":0.9996711524490075}],"put":[{"delta":0.1,"premium":0.27297278468559794,"strike":20.57431961713995,"iv":0.7357600112509197,"gamma":0.03328303788156822,"theta":-0.015679763755597646,"vega":0.012817947531971317,"rho":-0.0023581460081991295,"breakevenPct":22.690986928962875},{"delta":0.15,"premium":0.34727063826740107,"strike":22.590978724419962,"iv":0.5698110896243519,"gamma":0.05730221377519444,"theta":-0.0163463880098302,"vega":0.017166476119355612,"rho":-0.0035011188994472143,"breakevenPct":15.29433325912963},{"delta":0.2,"premium":0.3027690137185088,"strike":24.07436620938304,"iv":0.38267371916600706,"gamma":0.11727622007125701,"theta":-0.012253784555501256,"vega":0.020450665701033193,"rho":-0.0045901776619380625,"breakevenPct":9.476019818489982},{"delta":0.25,"premium":0.45848037053374513,"strike":25.207322452580502,"iv":0.28726250551389504,"gamma":0.15083550948389943,"theta":-0.010666122629025145,"vega":0.02265756506396118,"rho":-0.005800033243248375,"breakevenPct":5.754599839882872},{"delta":0.3,"premium":0.9464600794000882,"strike":25.758711954124394,"iv":0.34407767975297754,"gamma":0.1405576091751213,"theta":-0.013235597706219675,"vega":0.023076621085134537,"rho":-0.0072103601408973735,"breakevenPct":5.513130713159539},{"delta":0.35,"premium":1.434439788266431,"strike":26.310101455668285,"iv":0.40089285399206,"gamma":0.13027970886634319,"theta":-0.015805072783414205,"vega":0.023495677106307896,"rho":-0.008620687038546373,"breakevenPct":5.271661586436205},{"delta":0.4,"premium":1.9224194971327746,"strike":26.861490957212176,"iv":0.45770802823114254,"gamma":0.12000180855756507,"theta":-0.018374547860608735,"vega":0.023914733127481252,"rho":-0.010031013936195373,"breakevenPct":5.030192459712872},{"delta":0.45,"premium":2.4103992059991177,"strike":27.412880458756064,"iv":0.514523202470225,"gamma":0.10972390824878694,"theta":-0.020944022937803265,"vega":0.02433378914865461,"rho":-0.01144134083384437,"breakevenPct":4.788723332989539},{"delta":0.5,"premium":2.898378914865461,"strike":27.964269960299955,"iv":0.5713383767093074,"gamma":0.09944600794000882,"theta":-0.023513498014997795,"vega":0.024752845169827967,"rho":-0.01285166773149337,"breakevenPct":4.547254206266206},{"delta":0.55,"premium":3.386358623731805,"strike":28.515659461843846,"iv":0.62815355094839,"gamma":0.08916810763123069,"theta":-0.02608297309219233,"vega":0.025171901191001322,"rho":-0.01426199462914237,"breakevenPct":4.305785079542872},{"delta":0.6,"premium":3.874338332598147,"strike":29.067048963387737,"iv":0.6849687251874724,"gamma":0.07889020732245258,"theta":-0.028652448169386856,"vega":0.02559095721217468,"rho":-0.015672321526791367,"breakevenPct":4.064315952819539},{"delta":0.65,"premium":4.362318041464491,"strike":29.61843846493163,"iv":0.741783899426555,"gamma":0.06861230701367446,"theta":-0.031221923246581386,"vega":0.026010013233348037,"rho":-0.017082648424440367,"breakevenPct":3.8228468260962054},{"delta":0.7,"premium":5.625204379516709,"strike":30.968800397399693,"iv":0.826836543458369,"gamma":0.058054136328756806,"theta":-0.033095244288638526,"vega":0.025465569757091678,"rho":-0.019105461308138852,"breakevenPct":3.489733366782234},{"delta":0.75,"premium":8.629114702622912,"strike":34.114256233113,"iv":0.9753318144270997,"gamma":0.04686626726627888,"theta":-0.03340447899201035,"vega":0.02275638065673997,"rho":-0.022504379069584902,"breakevenPct":2.9507177056737097},{"delta":0.8,"premium":11.633025025729117,"strike":37.2597120688263,"iv":1.1238270853958303,"gamma":0.03567839820380095,"theta":-0.03371371369538218,"vega":0.020047191556388268,"rho":-0.02590329683103095,"breakevenPct":2.411702044565186},{"delta":0.85,"premium":11.641793807253897,"strike":37.492109430051826,"iv":1.0516632215456951,"gamma":0.03093155357001979,"theta":-0.027571384639130496,"vega":0.017242087553618602,"rho":-0.026941783335901096,"breakevenPct":1.5601080624603003}]}},"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"}}