{"symbol":"FBP","url":"https://intraalpha.com/companies/FBP","capturedAt":"2026-10-23T03:16:55.462Z","state":"ready","quote":{"symbol":"FBP","last_price":27.31,"prev_close":27.34,"regular_close":27.31,"change":-0.03,"change_pct":-0.1097,"regular_change":-0.03,"regular_change_pct":-0.1097,"extended_change":0,"extended_change_pct":0,"bid":23.3,"ask":27.89,"bid_size":100,"ask_size":100,"volume":3604506,"vwap":27.422858,"open":27.3,"high":27.73,"low":26.95,"close":27.31,"trade_count":38892,"last_trade_at":"2026-10-22T23:00:00.002864289Z","last_quote_at":"2026-10-23T00:00:00.207165189Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:50.436769459-04:00","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":"FBP","fetched_at":"2026-10-23T03:16:54.979291+00:00","name":"First BanCorp.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"First BanCorp. The company is headquartered in Santurce, Puerto Rico.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4173950000,"ebitda":null,"pe_ratio":11.58,"peg_ratio":4.149,"book_value":13.04,"dividend_per_share":0.76,"dividend_yield":0.0276,"eps":2.36,"revenue_ttm":954212000,"gross_profit_ttm":954212000,"profit_margin":0.39,"operating_margin_ttm":0.491,"return_on_assets_ttm":0.0195,"return_on_equity_ttm":0.195,"quarterly_earnings_growth":0.244,"quarterly_revenue_growth":0.094,"analyst_target_price":31.43,"analyst_number":0,"beta":0.831,"fifty_two_week_high":29.67,"fifty_two_week_low":18.53,"fifty_day_ma":27.65,"two_hundred_day_ma":24.78,"shares_outstanding":152668000,"forward_pe":20.75,"price_to_sales":4.374,"price_to_book":2.061,"ev_to_revenue":4.329,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:54.979291+00:00"},"optionObservedAt":"2026-10-22T19:55:01.158Z","bars":[{"c":27.33,"h":27.34,"l":27.22,"n":123,"o":27.22,"t":"2026-10-16T13:30:00Z","v":36224,"vw":27.227434},{"c":27.5,"h":27.55,"l":27.36,"n":299,"o":27.36,"t":"2026-10-16T13:35:00Z","v":17445,"vw":27.488317},{"c":27.485,"h":27.52,"l":27.46,"n":253,"o":27.5,"t":"2026-10-16T13:40:00Z","v":14206,"vw":27.492137},{"c":27.46,"h":27.52,"l":27.44,"n":217,"o":27.47,"t":"2026-10-16T13:45:00Z","v":10495,"vw":27.483731},{"c":27.48,"h":27.51,"l":27.44,"n":192,"o":27.5,"t":"2026-10-16T13:50:00Z","v":13359,"vw":27.493347},{"c":27.41,"h":27.48,"l":27.4,"n":254,"o":27.475,"t":"2026-10-16T13:55:00Z","v":21799,"vw":27.43866},{"c":27.35,"h":27.44,"l":27.35,"n":254,"o":27.42,"t":"2026-10-16T14:00:00Z","v":10904,"vw":27.39807},{"c":27.41,"h":27.42,"l":27.38,"n":194,"o":27.38,"t":"2026-10-16T14:05:00Z","v":7873,"vw":27.403372},{"c":27.4,"h":27.44,"l":27.4,"n":233,"o":27.43,"t":"2026-10-16T14:10:00Z","v":12110,"vw":27.415918},{"c":27.52,"h":27.52,"l":27.42,"n":264,"o":27.42,"t":"2026-10-16T14:15:00Z","v":11390,"vw":27.470977},{"c":27.52,"h":27.565,"l":27.52,"n":242,"o":27.52,"t":"2026-10-16T14:20:00Z","v":12124,"vw":27.542675},{"c":27.52,"h":27.525,"l":27.48,"n":181,"o":27.52,"t":"2026-10-16T14:25:00Z","v":6819,"vw":27.501062},{"c":27.49,"h":27.53,"l":27.48,"n":214,"o":27.52,"t":"2026-10-16T14:30:00Z","v":9622,"vw":27.503801},{"c":27.47,"h":27.5,"l":27.47,"n":176,"o":27.49,"t":"2026-10-16T14:35:00Z","v":6845,"vw":27.488684},{"c":27.42,"h":27.485,"l":27.42,"n":184,"o":27.48,"t":"2026-10-16T14:40:00Z","v":7927,"vw":27.45074},{"c":27.455,"h":27.46,"l":27.415,"n":182,"o":27.44,"t":"2026-10-16T14:45:00Z","v":6696,"vw":27.434875},{"c":27.44,"h":27.46,"l":27.42,"n":191,"o":27.45,"t":"2026-10-16T14:50:00Z","v":9157,"vw":27.441223},{"c":27.455,"h":27.47,"l":27.4412,"n":154,"o":27.456,"t":"2026-10-16T14:55:00Z","v":4867,"vw":27.452458},{"c":27.5,"h":27.5,"l":27.47,"n":176,"o":27.47,"t":"2026-10-16T15:00:00Z","v":6670,"vw":27.48481},{"c":27.54,"h":27.54,"l":27.52,"n":158,"o":27.525,"t":"2026-10-16T15:05:00Z","v":4798,"vw":27.531667},{"c":27.54,"h":27.55,"l":27.53,"n":148,"o":27.55,"t":"2026-10-16T15:10:00Z","v":5663,"vw":27.542636},{"c":27.5,"h":27.545,"l":27.49,"n":184,"o":27.535,"t":"2026-10-16T15:15:00Z","v":11094,"vw":27.52058},{"c":27.47,"h":27.515,"l":27.47,"n":176,"o":27.5,"t":"2026-10-16T15:20:00Z","v":7970,"vw":27.491272},{"c":27.42,"h":27.475,"l":27.41,"n":190,"o":27.475,"t":"2026-10-16T15:25:00Z","v":8932,"vw":27.435423},{"c":27.43,"h":27.445,"l":27.4,"n":188,"o":27.42,"t":"2026-10-16T15:30:00Z","v":5426,"vw":27.41963},{"c":27.395,"h":27.4399,"l":27.395,"n":170,"o":27.4399,"t":"2026-10-16T15:35:00Z","v":5476,"vw":27.41998},{"c":27.38,"h":27.395,"l":27.38,"n":89,"o":27.395,"t":"2026-10-16T15:40:00Z","v":2091,"vw":27.389579},{"c":27.33,"h":27.375,"l":27.33,"n":170,"o":27.375,"t":"2026-10-16T15:45:00Z","v":5062,"vw":27.351571},{"c":27.335,"h":27.34,"l":27.325,"n":140,"o":27.33,"t":"2026-10-16T15:50:00Z","v":6785,"vw":27.333655},{"c":27.325,"h":27.335,"l":27.32,"n":139,"o":27.335,"t":"2026-10-16T15:55:00Z","v":2849,"vw":27.328287},{"c":27.27,"h":27.33,"l":27.265,"n":208,"o":27.32,"t":"2026-10-16T16:00:00Z","v":9108,"vw":27.285187},{"c":27.26,"h":27.28,"l":27.255,"n":121,"o":27.28,"t":"2026-10-16T16:05:00Z","v":3552,"vw":27.266319},{"c":27.24,"h":27.27,"l":27.235,"n":228,"o":27.265,"t":"2026-10-16T16:10:00Z","v":12224,"vw":27.244505},{"c":27.23,"h":27.245,"l":27.22,"n":198,"o":27.24,"t":"2026-10-16T16:15:00Z","v":10874,"vw":27.233879},{"c":27.24,"h":27.24,"l":27.22,"n":137,"o":27.23,"t":"2026-10-16T16:20:00Z","v":4385,"vw":27.233168},{"c":27.235,"h":27.26,"l":27.235,"n":122,"o":27.235,"t":"2026-10-16T16:25:00Z","v":3541,"vw":27.24685},{"c":27.215,"h":27.25,"l":27.215,"n":176,"o":27.24,"t":"2026-10-16T16:30:00Z","v":3731,"vw":27.232518},{"c":27.21,"h":27.22,"l":27.205,"n":115,"o":27.22,"t":"2026-10-16T16:35:00Z","v":4399,"vw":27.20958},{"c":27.22,"h":27.23,"l":27.205,"n":109,"o":27.22,"t":"2026-10-16T16:40:00Z","v":4452,"vw":27.219675},{"c":27.14,"h":27.21,"l":27.14,"n":152,"o":27.21,"t":"2026-10-16T16:45:00Z","v":6898,"vw":27.176339},{"c":27.16,"h":27.165,"l":27.15,"n":134,"o":27.15,"t":"2026-10-16T16:50:00Z","v":4772,"vw":27.157341},{"c":27.17,"h":27.175,"l":27.165,"n":158,"o":27.17,"t":"2026-10-16T16:55:00Z","v":5021,"vw":27.168391},{"c":27.16,"h":27.185,"l":27.16,"n":166,"o":27.18,"t":"2026-10-16T17:00:00Z","v":5806,"vw":27.170546},{"c":27.14,"h":27.17,"l":27.14,"n":162,"o":27.16,"t":"2026-10-16T17:05:00Z","v":5364,"vw":27.156371},{"c":27.14,"h":27.145,"l":27.14,"n":116,"o":27.14,"t":"2026-10-16T17:10:00Z","v":2552,"vw":27.140833},{"c":27.16,"h":27.17,"l":27.15,"n":147,"o":27.15,"t":"2026-10-16T17:15:00Z","v":6014,"vw":27.162156},{"c":27.205,"h":27.21,"l":27.16,"n":193,"o":27.16,"t":"2026-10-16T17:20:00Z","v":5755,"vw":27.179375},{"c":27.26,"h":27.27,"l":27.23,"n":220,"o":27.23,"t":"2026-10-16T17:25:00Z","v":9492,"vw":27.252404},{"c":27.215,"h":27.255,"l":27.215,"n":129,"o":27.25,"t":"2026-10-16T17:30:00Z","v":4681,"vw":27.239212},{"c":27.23,"h":27.245,"l":27.22,"n":155,"o":27.22,"t":"2026-10-16T17:35:00Z","v":5889,"vw":27.23345},{"c":27.24,"h":27.26,"l":27.205,"n":169,"o":27.22,"t":"2026-10-16T17:40:00Z","v":5709,"vw":27.232439},{"c":27.225,"h":27.23,"l":27.215,"n":130,"o":27.215,"t":"2026-10-16T17:45:00Z","v":2479,"vw":27.221973},{"c":27.19,"h":27.22,"l":27.19,"n":170,"o":27.22,"t":"2026-10-16T17:50:00Z","v":4623,"vw":27.211179},{"c":27.191,"h":27.21,"l":27.19,"n":220,"o":27.19,"t":"2026-10-16T17:55:00Z","v":5933,"vw":27.193928},{"c":27.17,"h":27.19,"l":27.155,"n":214,"o":27.19,"t":"2026-10-16T18:00:00Z","v":6852,"vw":27.172436},{"c":27.17,"h":27.17,"l":27.15,"n":110,"o":27.17,"t":"2026-10-16T18:05:00Z","v":4682,"vw":27.156111},{"c":27.195,"h":27.195,"l":27.17,"n":147,"o":27.175,"t":"2026-10-16T18:10:00Z","v":4205,"vw":27.186648},{"c":27.185,"h":27.2,"l":27.18,"n":177,"o":27.195,"t":"2026-10-16T18:15:00Z","v":7376,"vw":27.190276},{"c":27.215,"h":27.215,"l":27.18,"n":132,"o":27.185,"t":"2026-10-16T18:20:00Z","v":4844,"vw":27.195329},{"c":27.185,"h":27.215,"l":27.18,"n":174,"o":27.21,"t":"2026-10-16T18:25:00Z","v":9847,"vw":27.19717},{"c":27.19,"h":27.19,"l":27.17,"n":190,"o":27.185,"t":"2026-10-16T18:30:00Z","v":7456,"vw":27.178003},{"c":27.23,"h":27.23,"l":27.185,"n":134,"o":27.185,"t":"2026-10-16T18:35:00Z","v":3268,"vw":27.2113},{"c":27.22,"h":27.235,"l":27.21,"n":175,"o":27.22,"t":"2026-10-16T18:40:00Z","v":6218,"vw":27.221364},{"c":27.24,"h":27.24,"l":27.225,"n":56,"o":27.225,"t":"2026-10-16T18:45:00Z","v":2303,"vw":27.230667},{"c":27.22,"h":27.25,"l":27.22,"n":144,"o":27.25,"t":"2026-10-16T18:50:00Z","v":6949,"vw":27.237095},{"c":27.24,"h":27.24,"l":27.21,"n":143,"o":27.215,"t":"2026-10-16T18:55:00Z","v":4967,"vw":27.224393},{"c":27.22,"h":27.245,"l":27.22,"n":190,"o":27.24,"t":"2026-10-16T19:00:00Z","v":7899,"vw":27.233981},{"c":27.245,"h":27.25,"l":27.225,"n":186,"o":27.225,"t":"2026-10-16T19:05:00Z","v":7262,"vw":27.237338},{"c":27.25,"h":27.26,"l":27.245,"n":253,"o":27.25,"t":"2026-10-16T19:10:00Z","v":11562,"vw":27.255653},{"c":27.28,"h":27.28,"l":27.25,"n":235,"o":27.255,"t":"2026-10-16T19:15:00Z","v":8692,"vw":27.270406},{"c":27.265,"h":27.28,"l":27.255,"n":234,"o":27.28,"t":"2026-10-16T19:20:00Z","v":7231,"vw":27.267014},{"c":27.26,"h":27.27,"l":27.25,"n":216,"o":27.26,"t":"2026-10-16T19:25:00Z","v":6688,"vw":27.2578},{"c":27.295,"h":27.295,"l":27.255,"n":487,"o":27.265,"t":"2026-10-16T19:30:00Z","v":25891,"vw":27.270447},{"c":27.285,"h":27.305,"l":27.285,"n":225,"o":27.3,"t":"2026-10-16T19:35:00Z","v":7321,"vw":27.297198},{"c":27.27,"h":27.285,"l":27.25,"n":452,"o":27.285,"t":"2026-10-16T19:40:00Z","v":27966,"vw":27.270902},{"c":27.3,"h":27.31,"l":27.26,"n":319,"o":27.27,"t":"2026-10-16T19:45:00Z","v":15755,"vw":27.284},{"c":27.36,"h":27.385,"l":27.31,"n":586,"o":27.31,"t":"2026-10-16T19:50:00Z","v":36348,"vw":27.346927},{"c":27.37,"h":27.38,"l":27.325,"n":2053,"o":27.35,"t":"2026-10-16T19:55:00Z","v":159988,"vw":27.353088},{"c":27.37,"h":27.37,"l":27.37,"n":29,"o":27.37,"t":"2026-10-16T20:00:00Z","v":326612,"vw":27.37},{"c":27.31,"h":27.31,"l":27.24,"n":37,"o":27.24,"t":"2026-10-16T20:30:00Z","v":4145,"vw":27.251257},{"c":27.29,"h":27.42,"l":27.24,"n":115,"o":27.24,"t":"2026-10-19T13:30:00Z","v":37714,"vw":27.285419},{"c":27.302,"h":27.34,"l":27.28,"n":106,"o":27.285,"t":"2026-10-19T13:35:00Z","v":5861,"vw":27.31524},{"c":27.31,"h":27.32,"l":27.3,"n":64,"o":27.32,"t":"2026-10-19T13:40:00Z","v":2277,"vw":27.311264},{"c":27.31,"h":27.31,"l":27.265,"n":112,"o":27.3,"t":"2026-10-19T13:45:00Z","v":6755,"vw":27.280159},{"c":27.231,"h":27.31,"l":27.23,"n":123,"o":27.31,"t":"2026-10-19T13:50:00Z","v":6569,"vw":27.262193},{"c":27.24,"h":27.245,"l":27.22,"n":123,"o":27.24,"t":"2026-10-19T13:55:00Z","v":6140,"vw":27.234672},{"c":27.24,"h":27.25,"l":27.23,"n":201,"o":27.24,"t":"2026-10-19T14:00:00Z","v":11388,"vw":27.241496},{"c":27.28,"h":27.28,"l":27.215,"n":122,"o":27.235,"t":"2026-10-19T14:05:00Z","v":4612,"vw":27.236551},{"c":27.26,"h":27.28,"l":27.235,"n":233,"o":27.27,"t":"2026-10-19T14:10:00Z","v":11415,"vw":27.264201},{"c":27.27,"h":27.275,"l":27.25,"n":106,"o":27.26,"t":"2026-10-19T14:15:00Z","v":3162,"vw":27.255865},{"c":27.25,"h":27.27,"l":27.24,"n":136,"o":27.27,"t":"2026-10-19T14:20:00Z","v":4896,"vw":27.25},{"c":27.245,"h":27.25,"l":27.24,"n":122,"o":27.2443,"t":"2026-10-19T14:25:00Z","v":6066,"vw":27.243286},{"c":27.26,"h":27.28,"l":27.255,"n":126,"o":27.255,"t":"2026-10-19T14:30:00Z","v":5156,"vw":27.265603},{"c":27.26,"h":27.275,"l":27.26,"n":132,"o":27.26,"t":"2026-10-19T14:35:00Z","v":7705,"vw":27.261836},{"c":27.23,"h":27.25,"l":27.22,"n":115,"o":27.25,"t":"2026-10-19T14:40:00Z","v":4618,"vw":27.231372},{"c":27.235,"h":27.24,"l":27.22,"n":74,"o":27.22,"t":"2026-10-19T14:45:00Z","v":2546,"vw":27.228631},{"c":27.245,"h":27.25,"l":27.22,"n":107,"o":27.235,"t":"2026-10-19T14:50:00Z","v":4476,"vw":27.234445},{"c":27.265,"h":27.265,"l":27.235,"n":79,"o":27.24,"t":"2026-10-19T14:55:00Z","v":2286,"vw":27.245183},{"c":27.29,"h":27.29,"l":27.265,"n":129,"o":27.265,"t":"2026-10-19T15:00:00Z","v":5434,"vw":27.276216},{"c":27.3,"h":27.31,"l":27.29,"n":116,"o":27.3,"t":"2026-10-19T15:05:00Z","v":9683,"vw":27.305507},{"c":27.35,"h":27.355,"l":27.31,"n":110,"o":27.31,"t":"2026-10-19T15:10:00Z","v":4495,"vw":27.335298},{"c":27.315,"h":27.35,"l":27.315,"n":88,"o":27.35,"t":"2026-10-19T15:15:00Z","v":6258,"vw":27.332147},{"c":27.34,"h":27.34,"l":27.32,"n":129,"o":27.32,"t":"2026-10-19T15:20:00Z","v":4438,"vw":27.326992},{"c":27.285,"h":27.33,"l":27.28,"n":110,"o":27.33,"t":"2026-10-19T15:25:00Z","v":7104,"vw":27.295623},{"c":27.295,"h":27.295,"l":27.29,"n":111,"o":27.29,"t":"2026-10-19T15:30:00Z","v":4663,"vw":27.293036},{"c":27.305,"h":27.31,"l":27.29,"n":160,"o":27.29,"t":"2026-10-19T15:35:00Z","v":5775,"vw":27.298954},{"c":27.305,"h":27.31,"l":27.305,"n":86,"o":27.305,"t":"2026-10-19T15:40:00Z","v":3591,"vw":27.307929},{"c":27.295,"h":27.3,"l":27.295,"n":75,"o":27.3,"t":"2026-10-19T15:45:00Z","v":3408,"vw":27.299279},{"c":27.27,"h":27.3,"l":27.265,"n":127,"o":27.29,"t":"2026-10-19T15:50:00Z","v":5646,"vw":27.285083},{"c":27.275,"h":27.275,"l":27.26,"n":75,"o":27.26,"t":"2026-10-19T15:55:00Z","v":2267,"vw":27.269167},{"c":27.22,"h":27.28,"l":27.21,"n":144,"o":27.28,"t":"2026-10-19T16:00:00Z","v":5109,"vw":27.252208},{"c":27.225,"h":27.235,"l":27.22,"n":123,"o":27.23,"t":"2026-10-19T16:05:00Z","v":5070,"vw":27.22759},{"c":27.22,"h":27.22,"l":27.21,"n":79,"o":27.22,"t":"2026-10-19T16:10:00Z","v":2163,"vw":27.217917},{"c":27.24,"h":27.24,"l":27.2,"n":123,"o":27.215,"t":"2026-10-19T16:15:00Z","v":4882,"vw":27.216669},{"c":27.225,"h":27.24,"l":27.21,"n":92,"o":27.24,"t":"2026-10-19T16:20:00Z","v":4390,"vw":27.231139},{"c":27.215,"h":27.22,"l":27.205,"n":97,"o":27.22,"t":"2026-10-19T16:25:00Z","v":5168,"vw":27.212605},{"c":27.195,"h":27.21,"l":27.19,"n":133,"o":27.21,"t":"2026-10-19T16:30:00Z","v":5588,"vw":27.198669},{"c":27.205,"h":27.205,"l":27.2,"n":29,"o":27.2,"t":"2026-10-19T16:35:00Z","v":980,"vw":27.203},{"c":27.205,"h":27.21,"l":27.205,"n":80,"o":27.21,"t":"2026-10-19T16:40:00Z","v":3300,"vw":27.208182},{"c":27.2,"h":27.21,"l":27.19,"n":153,"o":27.205,"t":"2026-10-19T16:45:00Z","v":8318,"vw":27.203254},{"c":27.2,"h":27.21,"l":27.19,"n":142,"o":27.21,"t":"2026-10-19T16:50:00Z","v":5709,"vw":27.197938},{"c":27.2,"h":27.205,"l":27.2,"n":27,"o":27.205,"t":"2026-10-19T16:55:00Z","v":612,"vw":27.203333},{"c":27.19,"h":27.215,"l":27.19,"n":116,"o":27.205,"t":"2026-10-19T17:00:00Z","v":5639,"vw":27.206104},{"c":27.15,"h":27.18,"l":27.15,"n":85,"o":27.18,"t":"2026-10-19T17:05:00Z","v":3128,"vw":27.169309},{"c":27.165,"h":27.165,"l":27.15,"n":87,"o":27.15,"t":"2026-10-19T17:10:00Z","v":5440,"vw":27.154575},{"c":27.18,"h":27.195,"l":27.152,"n":274,"o":27.1601,"t":"2026-10-19T17:15:00Z","v":20513,"vw":27.175439},{"c":27.195,"h":27.195,"l":27.18,"n":54,"o":27.18,"t":"2026-10-19T17:20:00Z","v":1645,"vw":27.188889},{"c":27.2,"h":27.2,"l":27.195,"n":49,"o":27.195,"t":"2026-10-19T17:25:00Z","v":2534,"vw":27.199076},{"c":27.195,"h":27.2,"l":27.19,"n":77,"o":27.2,"t":"2026-10-19T17:30:00Z","v":3987,"vw":27.197568},{"c":27.19,"h":27.1901,"l":27.18,"n":99,"o":27.1901,"t":"2026-10-19T17:35:00Z","v":4129,"vw":27.186951},{"c":27.2,"h":27.2,"l":27.185,"n":108,"o":27.19,"t":"2026-10-19T17:40:00Z","v":5539,"vw":27.193833},{"c":27.191,"h":27.195,"l":27.185,"n":68,"o":27.19,"t":"2026-10-19T17:45:00Z","v":3183,"vw":27.190668},{"c":27.205,"h":27.205,"l":27.19,"n":162,"o":27.195,"t":"2026-10-19T17:50:00Z","v":6529,"vw":27.199875},{"c":27.17,"h":27.205,"l":27.17,"n":81,"o":27.205,"t":"2026-10-19T17:55:00Z","v":3513,"vw":27.19266},{"c":27.19,"h":27.19,"l":27.175,"n":207,"o":27.175,"t":"2026-10-19T18:00:00Z","v":10523,"vw":27.183381},{"c":27.185,"h":27.2,"l":27.185,"n":83,"o":27.195,"t":"2026-10-19T18:05:00Z","v":3810,"vw":27.196967},{"c":27.195,"h":27.195,"l":27.185,"n":118,"o":27.185,"t":"2026-10-19T18:10:00Z","v":3633,"vw":27.188278},{"c":27.215,"h":27.22,"l":27.19,"n":175,"o":27.195,"t":"2026-10-19T18:15:00Z","v":16142,"vw":27.209521},{"c":27.205,"h":27.22,"l":27.205,"n":131,"o":27.22,"t":"2026-10-19T18:20:00Z","v":3836,"vw":27.217783},{"c":27.175,"h":27.205,"l":27.175,"n":142,"o":27.205,"t":"2026-10-19T18:25:00Z","v":6787,"vw":27.188016},{"c":27.17,"h":27.175,"l":27.16,"n":119,"o":27.175,"t":"2026-10-19T18:30:00Z","v":5855,"vw":27.170026},{"c":27.18,"h":27.18,"l":27.155,"n":131,"o":27.16,"t":"2026-10-19T18:35:00Z","v":5879,"vw":27.16735},{"c":27.175,"h":27.185,"l":27.165,"n":118,"o":27.185,"t":"2026-10-19T18:40:00Z","v":4728,"vw":27.172876},{"c":27.17,"h":27.18,"l":27.17,"n":147,"o":27.175,"t":"2026-10-19T18:45:00Z","v":7009,"vw":27.175917},{"c":27.145,"h":27.165,"l":27.145,"n":164,"o":27.165,"t":"2026-10-19T18:50:00Z","v":8451,"vw":27.156511},{"c":27.15,"h":27.175,"l":27.15,"n":192,"o":27.15,"t":"2026-10-19T18:55:00Z","v":9584,"vw":27.161025},{"c":27.15,"h":27.155,"l":27.145,"n":142,"o":27.145,"t":"2026-10-19T19:00:00Z","v":5752,"vw":27.150016},{"c":27.14,"h":27.15,"l":27.13,"n":129,"o":27.15,"t":"2026-10-19T19:05:00Z","v":10432,"vw":27.131929},{"c":27.145,"h":27.15,"l":27.13,"n":226,"o":27.13,"t":"2026-10-19T19:10:00Z","v":10003,"vw":27.140464},{"c":27.17,"h":27.17,"l":27.145,"n":245,"o":27.145,"t":"2026-10-19T19:15:00Z","v":13209,"vw":27.159221},{"c":27.18,"h":27.19,"l":27.165,"n":256,"o":27.165,"t":"2026-10-19T19:20:00Z","v":12832,"vw":27.175313},{"c":27.185,"h":27.205,"l":27.185,"n":277,"o":27.19,"t":"2026-10-19T19:25:00Z","v":14691,"vw":27.194161},{"c":27.205,"h":27.205,"l":27.175,"n":283,"o":27.18,"t":"2026-10-19T19:30:00Z","v":12747,"vw":27.191857},{"c":27.18,"h":27.205,"l":27.165,"n":409,"o":27.205,"t":"2026-10-19T19:35:00Z","v":24708,"vw":27.186234},{"c":27.175,"h":27.18,"l":27.16,"n":321,"o":27.175,"t":"2026-10-19T19:40:00Z","v":15884,"vw":27.172874},{"c":27.15,"h":27.185,"l":27.15,"n":438,"o":27.17,"t":"2026-10-19T19:45:00Z","v":23025,"vw":27.166329},{"c":27.155,"h":27.165,"l":27.13,"n":632,"o":27.151,"t":"2026-10-19T19:50:00Z","v":39379,"vw":27.141744},{"c":27.13,"h":27.185,"l":27.11,"n":2165,"o":27.16,"t":"2026-10-19T19:55:00Z","v":174296,"vw":27.143011},{"c":27.13,"h":27.13,"l":27.13,"n":37,"o":27.13,"t":"2026-10-19T20:00:00Z","v":245101,"vw":27.13},{"c":27.07,"h":27.07,"l":27.07,"n":56,"o":27.07,"t":"2026-10-19T20:25:00Z","v":3635,"vw":27.07},{"c":27.06,"h":27.06,"l":27.06,"n":13,"o":27.06,"t":"2026-10-19T20:50:00Z","v":1021,"vw":27.06},{"c":27.5,"h":27.5,"l":27.15,"n":175,"o":27.19,"t":"2026-10-20T13:30:00Z","v":32309,"vw":27.271479},{"c":27.68,"h":27.69,"l":27.49,"n":251,"o":27.5,"t":"2026-10-20T13:35:00Z","v":15874,"vw":27.582423},{"c":27.675,"h":27.71,"l":27.66,"n":255,"o":27.68,"t":"2026-10-20T13:40:00Z","v":20162,"vw":27.681169},{"c":27.7,"h":27.73,"l":27.67,"n":180,"o":27.68,"t":"2026-10-20T13:45:00Z","v":8697,"vw":27.705318},{"c":27.73,"h":27.74,"l":27.68,"n":173,"o":27.705,"t":"2026-10-20T13:50:00Z","v":6338,"vw":27.719067},{"c":27.72,"h":27.78,"l":27.72,"n":122,"o":27.78,"t":"2026-10-20T13:55:00Z","v":5099,"vw":27.759134},{"c":27.67,"h":27.74,"l":27.67,"n":113,"o":27.71,"t":"2026-10-20T14:00:00Z","v":4993,"vw":27.71387},{"c":27.67,"h":27.68,"l":27.62,"n":139,"o":27.68,"t":"2026-10-20T14:05:00Z","v":5089,"vw":27.651297},{"c":27.65,"h":27.68,"l":27.625,"n":167,"o":27.66,"t":"2026-10-20T14:10:00Z","v":6291,"vw":27.661462},{"c":27.65,"h":27.65,"l":27.625,"n":89,"o":27.645,"t":"2026-10-20T14:15:00Z","v":6877,"vw":27.627406},{"c":27.79,"h":27.79,"l":27.65,"n":157,"o":27.65,"t":"2026-10-20T14:20:00Z","v":8153,"vw":27.731416},{"c":27.745,"h":27.8,"l":27.73,"n":197,"o":27.8,"t":"2026-10-20T14:25:00Z","v":9928,"vw":27.769079},{"c":27.66,"h":27.77,"l":27.66,"n":141,"o":27.76,"t":"2026-10-20T14:30:00Z","v":6671,"vw":27.712322},{"c":27.65,"h":27.67,"l":27.645,"n":168,"o":27.66,"t":"2026-10-20T14:35:00Z","v":7916,"vw":27.660092},{"c":27.685,"h":27.69,"l":27.64,"n":157,"o":27.65,"t":"2026-10-20T14:40:00Z","v":5697,"vw":27.657324},{"c":27.71,"h":27.735,"l":27.69,"n":196,"o":27.69,"t":"2026-10-20T14:45:00Z","v":9313,"vw":27.714505},{"c":27.755,"h":27.78,"l":27.715,"n":168,"o":27.715,"t":"2026-10-20T14:50:00Z","v":7407,"vw":27.750481},{"c":27.745,"h":27.755,"l":27.725,"n":142,"o":27.75,"t":"2026-10-20T14:55:00Z","v":5121,"vw":27.73981},{"c":27.685,"h":27.76,"l":27.685,"n":142,"o":27.76,"t":"2026-10-20T15:00:00Z","v":5057,"vw":27.722242},{"c":27.65,"h":27.69,"l":27.63,"n":249,"o":27.685,"t":"2026-10-20T15:05:00Z","v":10967,"vw":27.653382},{"c":27.59,"h":27.645,"l":27.59,"n":237,"o":27.645,"t":"2026-10-20T15:10:00Z","v":8107,"vw":27.612718},{"c":27.6,"h":27.635,"l":27.595,"n":170,"o":27.6,"t":"2026-10-20T15:15:00Z","v":6049,"vw":27.616177},{"c":27.595,"h":27.62,"l":27.585,"n":126,"o":27.585,"t":"2026-10-20T15:20:00Z","v":4154,"vw":27.603445},{"c":27.565,"h":27.595,"l":27.565,"n":118,"o":27.585,"t":"2026-10-20T15:25:00Z","v":4099,"vw":27.578354},{"c":27.535,"h":27.565,"l":27.535,"n":134,"o":27.56,"t":"2026-10-20T15:30:00Z","v":4543,"vw":27.549035},{"c":27.6,"h":27.6,"l":27.535,"n":179,"o":27.535,"t":"2026-10-20T15:35:00Z","v":5970,"vw":27.564178},{"c":27.6301,"h":27.64,"l":27.61,"n":150,"o":27.61,"t":"2026-10-20T15:40:00Z","v":4065,"vw":27.62863},{"c":27.6,"h":27.63,"l":27.59,"n":112,"o":27.63,"t":"2026-10-20T15:45:00Z","v":3901,"vw":27.606944},{"c":27.59,"h":27.605,"l":27.585,"n":106,"o":27.605,"t":"2026-10-20T15:50:00Z","v":3768,"vw":27.592402},{"c":27.565,"h":27.59,"l":27.565,"n":78,"o":27.59,"t":"2026-10-20T15:55:00Z","v":2132,"vw":27.575149},{"c":27.565,"h":27.58,"l":27.55,"n":153,"o":27.565,"t":"2026-10-20T16:00:00Z","v":4700,"vw":27.566801},{"c":27.575,"h":27.59,"l":27.565,"n":106,"o":27.57,"t":"2026-10-20T16:05:00Z","v":3644,"vw":27.574603},{"c":27.54,"h":27.585,"l":27.54,"n":143,"o":27.575,"t":"2026-10-20T16:10:00Z","v":5837,"vw":27.56774},{"c":27.515,"h":27.56,"l":27.515,"n":273,"o":27.545,"t":"2026-10-20T16:15:00Z","v":16091,"vw":27.542785},{"c":27.53,"h":27.535,"l":27.515,"n":120,"o":27.515,"t":"2026-10-20T16:20:00Z","v":3265,"vw":27.524608},{"c":27.515,"h":27.525,"l":27.51,"n":112,"o":27.525,"t":"2026-10-20T16:25:00Z","v":4499,"vw":27.51741},{"c":27.535,"h":27.55,"l":27.52,"n":134,"o":27.52,"t":"2026-10-20T16:30:00Z","v":4375,"vw":27.536135},{"c":27.53,"h":27.545,"l":27.52,"n":122,"o":27.535,"t":"2026-10-20T16:35:00Z","v":3599,"vw":27.534636},{"c":27.525,"h":27.535,"l":27.52,"n":78,"o":27.535,"t":"2026-10-20T16:40:00Z","v":4863,"vw":27.52362},{"c":27.53,"h":27.53,"l":27.515,"n":122,"o":27.52,"t":"2026-10-20T16:45:00Z","v":4774,"vw":27.521333},{"c":27.52,"h":27.545,"l":27.52,"n":105,"o":27.535,"t":"2026-10-20T16:50:00Z","v":4799,"vw":27.5325},{"c":27.525,"h":27.525,"l":27.505,"n":134,"o":27.5055,"t":"2026-10-20T16:55:00Z","v":4864,"vw":27.51144},{"c":27.495,"h":27.525,"l":27.49,"n":129,"o":27.52,"t":"2026-10-20T17:00:00Z","v":6237,"vw":27.50732},{"c":27.505,"h":27.51,"l":27.495,"n":118,"o":27.495,"t":"2026-10-20T17:05:00Z","v":3734,"vw":27.506296},{"c":27.495,"h":27.505,"l":27.495,"n":71,"o":27.505,"t":"2026-10-20T17:10:00Z","v":2296,"vw":27.499677},{"c":27.495,"h":27.495,"l":27.49,"n":79,"o":27.495,"t":"2026-10-20T17:15:00Z","v":2214,"vw":27.494091},{"c":27.505,"h":27.505,"l":27.495,"n":126,"o":27.495,"t":"2026-10-20T17:20:00Z","v":5329,"vw":27.5},{"c":27.495,"h":27.505,"l":27.49,"n":89,"o":27.505,"t":"2026-10-20T17:25:00Z","v":4312,"vw":27.500086},{"c":27.5,"h":27.51,"l":27.495,"n":165,"o":27.5,"t":"2026-10-20T17:30:00Z","v":8145,"vw":27.503932},{"c":27.495,"h":27.515,"l":27.495,"n":128,"o":27.5,"t":"2026-10-20T17:35:00Z","v":6511,"vw":27.505177},{"c":27.505,"h":27.505,"l":27.495,"n":69,"o":27.495,"t":"2026-10-20T17:40:00Z","v":2730,"vw":27.500882},{"c":27.52,"h":27.525,"l":27.5,"n":131,"o":27.505,"t":"2026-10-20T17:45:00Z","v":8703,"vw":27.509206},{"c":27.495,"h":27.52,"l":27.495,"n":116,"o":27.52,"t":"2026-10-20T17:50:00Z","v":5590,"vw":27.510617},{"c":27.495,"h":27.495,"l":27.475,"n":139,"o":27.49,"t":"2026-10-20T17:55:00Z","v":6141,"vw":27.485335},{"c":27.51,"h":27.51,"l":27.495,"n":123,"o":27.495,"t":"2026-10-20T18:00:00Z","v":4376,"vw":27.501436},{"c":27.51,"h":27.515,"l":27.5,"n":96,"o":27.51,"t":"2026-10-20T18:05:00Z","v":4526,"vw":27.508274},{"c":27.51,"h":27.52,"l":27.505,"n":133,"o":27.515,"t":"2026-10-20T18:10:00Z","v":6248,"vw":27.514445},{"c":27.505,"h":27.515,"l":27.5,"n":134,"o":27.51,"t":"2026-10-20T18:15:00Z","v":7759,"vw":27.506287},{"c":27.48,"h":27.505,"l":27.48,"n":174,"o":27.505,"t":"2026-10-20T18:20:00Z","v":5661,"vw":27.494599},{"c":27.49,"h":27.49,"l":27.47,"n":126,"o":27.475,"t":"2026-10-20T18:25:00Z","v":5689,"vw":27.48062},{"c":27.5,"h":27.5,"l":27.49,"n":137,"o":27.49,"t":"2026-10-20T18:30:00Z","v":4429,"vw":27.497049},{"c":27.495,"h":27.5,"l":27.49,"n":102,"o":27.5,"t":"2026-10-20T18:35:00Z","v":3804,"vw":27.495555},{"c":27.475,"h":27.505,"l":27.475,"n":148,"o":27.495,"t":"2026-10-20T18:40:00Z","v":7597,"vw":27.49346},{"c":27.485,"h":27.49,"l":27.47,"n":213,"o":27.47,"t":"2026-10-20T18:45:00Z","v":12956,"vw":27.484022},{"c":27.485,"h":27.49,"l":27.485,"n":175,"o":27.485,"t":"2026-10-20T18:50:00Z","v":6090,"vw":27.487217},{"c":27.5,"h":27.5,"l":27.48,"n":185,"o":27.485,"t":"2026-10-20T18:55:00Z","v":9863,"vw":27.491655},{"c":27.48,"h":27.535,"l":27.48,"n":297,"o":27.505,"t":"2026-10-20T19:00:00Z","v":16843,"vw":27.514929},{"c":27.49,"h":27.495,"l":27.48,"n":242,"o":27.48,"t":"2026-10-20T19:05:00Z","v":16755,"vw":27.484008},{"c":27.505,"h":27.505,"l":27.49,"n":202,"o":27.495,"t":"2026-10-20T19:10:00Z","v":6092,"vw":27.49934},{"c":27.505,"h":27.51,"l":27.49,"n":273,"o":27.505,"t":"2026-10-20T19:15:00Z","v":42203,"vw":27.501403},{"c":27.485,"h":27.51,"l":27.475,"n":297,"o":27.505,"t":"2026-10-20T19:20:00Z","v":17326,"vw":27.492704},{"c":27.505,"h":27.515,"l":27.49,"n":295,"o":27.49,"t":"2026-10-20T19:25:00Z","v":16592,"vw":27.502286},{"c":27.505,"h":27.53,"l":27.5,"n":266,"o":27.5,"t":"2026-10-20T19:30:00Z","v":16252,"vw":27.513407},{"c":27.47,"h":27.52,"l":27.465,"n":364,"o":27.505,"t":"2026-10-20T19:35:00Z","v":18811,"vw":27.494859},{"c":27.5377,"h":27.5377,"l":27.475,"n":310,"o":27.475,"t":"2026-10-20T19:40:00Z","v":13287,"vw":27.502153},{"c":27.525,"h":27.54,"l":27.51,"n":333,"o":27.535,"t":"2026-10-20T19:45:00Z","v":16152,"vw":27.526407},{"c":27.57,"h":27.59,"l":27.5,"n":561,"o":27.51,"t":"2026-10-20T19:50:00Z","v":36216,"vw":27.558521},{"c":27.59,"h":27.62,"l":27.57,"n":1375,"o":27.58,"t":"2026-10-20T19:55:00Z","v":80493,"vw":27.594314},{"c":27.58,"h":27.58,"l":27.58,"n":36,"o":27.58,"t":"2026-10-20T20:00:00Z","v":189730,"vw":27.58},{"c":27.65,"h":27.78,"l":27.6,"n":219,"o":27.78,"t":"2026-10-21T13:30:00Z","v":18746,"vw":27.738702},{"c":27.56,"h":27.67,"l":27.55,"n":147,"o":27.64,"t":"2026-10-21T13:35:00Z","v":7567,"vw":27.625938},{"c":27.55,"h":27.58,"l":27.53,"n":234,"o":27.57,"t":"2026-10-21T13:40:00Z","v":9712,"vw":27.55435},{"c":27.54,"h":27.63,"l":27.54,"n":243,"o":27.56,"t":"2026-10-21T13:45:00Z","v":12406,"vw":27.566512},{"c":27.58,"h":27.58,"l":27.51,"n":290,"o":27.54,"t":"2026-10-21T13:50:00Z","v":19742,"vw":27.543028},{"c":27.5,"h":27.59,"l":27.5,"n":228,"o":27.58,"t":"2026-10-21T13:55:00Z","v":8027,"vw":27.55805},{"c":27.42,"h":27.505,"l":27.415,"n":228,"o":27.505,"t":"2026-10-21T14:00:00Z","v":17200,"vw":27.487895},{"c":27.36,"h":27.45,"l":27.35,"n":240,"o":27.42,"t":"2026-10-21T14:05:00Z","v":9351,"vw":27.403019},{"c":27.41,"h":27.44,"l":27.37,"n":233,"o":27.37,"t":"2026-10-21T14:10:00Z","v":10805,"vw":27.413277},{"c":27.41,"h":27.45,"l":27.4,"n":224,"o":27.42,"t":"2026-10-21T14:15:00Z","v":11610,"vw":27.428666},{"c":27.42,"h":27.42,"l":27.39,"n":160,"o":27.41,"t":"2026-10-21T14:20:00Z","v":4717,"vw":27.410526},{"c":27.445,"h":27.445,"l":27.385,"n":130,"o":27.41,"t":"2026-10-21T14:25:00Z","v":4732,"vw":27.402338},{"c":27.45,"h":27.485,"l":27.44,"n":196,"o":27.44,"t":"2026-10-21T14:30:00Z","v":11650,"vw":27.461346},{"c":27.49,"h":27.5,"l":27.44,"n":194,"o":27.45,"t":"2026-10-21T14:35:00Z","v":7930,"vw":27.473416},{"c":27.47,"h":27.49,"l":27.46,"n":142,"o":27.49,"t":"2026-10-21T14:40:00Z","v":12537,"vw":27.478057},{"c":27.495,"h":27.495,"l":27.48,"n":104,"o":27.48,"t":"2026-10-21T14:45:00Z","v":3579,"vw":27.483619},{"c":27.47,"h":27.49,"l":27.47,"n":162,"o":27.49,"t":"2026-10-21T14:50:00Z","v":5555,"vw":27.474516},{"c":27.43,"h":27.47,"l":27.43,"n":168,"o":27.47,"t":"2026-10-21T14:55:00Z","v":6149,"vw":27.451746},{"c":27.4303,"h":27.435,"l":27.4,"n":149,"o":27.42,"t":"2026-10-21T15:00:00Z","v":5235,"vw":27.417318},{"c":27.42,"h":27.43,"l":27.405,"n":120,"o":27.43,"t":"2026-10-21T15:05:00Z","v":3900,"vw":27.417528},{"c":27.405,"h":27.435,"l":27.405,"n":145,"o":27.415,"t":"2026-10-21T15:10:00Z","v":5092,"vw":27.419172},{"c":27.4589,"h":27.4589,"l":27.405,"n":175,"o":27.409,"t":"2026-10-21T15:15:00Z","v":10348,"vw":27.427205},{"c":27.43,"h":27.465,"l":27.43,"n":239,"o":27.455,"t":"2026-10-21T15:20:00Z","v":16601,"vw":27.448716},{"c":27.46,"h":27.475,"l":27.43,"n":180,"o":27.43,"t":"2026-10-21T15:25:00Z","v":5210,"vw":27.447397},{"c":27.47,"h":27.48,"l":27.455,"n":220,"o":27.47,"t":"2026-10-21T15:30:00Z","v":8924,"vw":27.467595},{"c":27.47,"h":27.475,"l":27.46,"n":314,"o":27.47,"t":"2026-10-21T15:35:00Z","v":21447,"vw":27.474193},{"c":27.475,"h":27.48,"l":27.465,"n":197,"o":27.475,"t":"2026-10-21T15:40:00Z","v":8001,"vw":27.4694},{"c":27.47,"h":27.475,"l":27.465,"n":149,"o":27.47,"t":"2026-10-21T15:45:00Z","v":5461,"vw":27.471524},{"c":27.485,"h":27.495,"l":27.475,"n":126,"o":27.475,"t":"2026-10-21T15:50:00Z","v":4692,"vw":27.486911},{"c":27.485,"h":27.485,"l":27.485,"n":37,"o":27.485,"t":"2026-10-21T15:55:00Z","v":719,"vw":27.485},{"c":27.4439,"h":27.48,"l":27.4439,"n":214,"o":27.48,"t":"2026-10-21T16:00:00Z","v":8280,"vw":27.46277},{"c":27.425,"h":27.435,"l":27.425,"n":142,"o":27.43,"t":"2026-10-21T16:05:00Z","v":5491,"vw":27.429005},{"c":27.4239,"h":27.425,"l":27.42,"n":74,"o":27.425,"t":"2026-10-21T16:10:00Z","v":3000,"vw":27.422657},{"c":27.455,"h":27.455,"l":27.43,"n":147,"o":27.43,"t":"2026-10-21T16:15:00Z","v":4710,"vw":27.445462},{"c":27.45,"h":27.46,"l":27.445,"n":118,"o":27.455,"t":"2026-10-21T16:20:00Z","v":5902,"vw":27.450769},{"c":27.445,"h":27.445,"l":27.43,"n":104,"o":27.445,"t":"2026-10-21T16:25:00Z","v":4724,"vw":27.44087},{"c":27.46,"h":27.46,"l":27.44,"n":135,"o":27.445,"t":"2026-10-21T16:30:00Z","v":6421,"vw":27.449839},{"c":27.51,"h":27.51,"l":27.455,"n":220,"o":27.465,"t":"2026-10-21T16:35:00Z","v":9168,"vw":27.481529},{"c":27.49,"h":27.515,"l":27.48,"n":251,"o":27.515,"t":"2026-10-21T16:40:00Z","v":14505,"vw":27.491839},{"c":27.47,"h":27.4825,"l":27.47,"n":113,"o":27.475,"t":"2026-10-21T16:45:00Z","v":3518,"vw":27.476824},{"c":27.48,"h":27.48,"l":27.475,"n":70,"o":27.475,"t":"2026-10-21T16:50:00Z","v":1991,"vw":27.476875},{"c":27.5,"h":27.5,"l":27.475,"n":80,"o":27.48,"t":"2026-10-21T16:55:00Z","v":2696,"vw":27.488726},{"c":27.5,"h":27.51,"l":27.495,"n":162,"o":27.495,"t":"2026-10-21T17:00:00Z","v":6496,"vw":27.50534},{"c":27.506,"h":27.506,"l":27.49,"n":135,"o":27.49,"t":"2026-10-21T17:05:00Z","v":6590,"vw":27.499078},{"c":27.5,"h":27.505,"l":27.5,"n":135,"o":27.505,"t":"2026-10-21T17:10:00Z","v":4708,"vw":27.500999},{"c":27.535,"h":27.535,"l":27.49,"n":141,"o":27.49,"t":"2026-10-21T17:15:00Z","v":8086,"vw":27.51126},{"c":27.545,"h":27.55,"l":27.535,"n":124,"o":27.54,"t":"2026-10-21T17:20:00Z","v":8016,"vw":27.540898},{"c":27.525,"h":27.55,"l":27.525,"n":162,"o":27.545,"t":"2026-10-21T17:25:00Z","v":9786,"vw":27.541504},{"c":27.54,"h":27.54,"l":27.52,"n":138,"o":27.52,"t":"2026-10-21T17:30:00Z","v":5499,"vw":27.534627},{"c":27.515,"h":27.54,"l":27.515,"n":82,"o":27.54,"t":"2026-10-21T17:35:00Z","v":4621,"vw":27.524354},{"c":27.47,"h":27.515,"l":27.47,"n":141,"o":27.51,"t":"2026-10-21T17:40:00Z","v":6553,"vw":27.502371},{"c":27.48,"h":27.495,"l":27.47,"n":147,"o":27.47,"t":"2026-10-21T17:45:00Z","v":6976,"vw":27.482313},{"c":27.46,"h":27.48,"l":27.46,"n":181,"o":27.475,"t":"2026-10-21T17:50:00Z","v":8109,"vw":27.470355},{"c":27.46,"h":27.46,"l":27.455,"n":67,"o":27.455,"t":"2026-10-21T17:55:00Z","v":1843,"vw":27.458872},{"c":27.38,"h":27.465,"l":27.37,"n":573,"o":27.465,"t":"2026-10-21T18:00:00Z","v":48914,"vw":27.407736},{"c":27.345,"h":27.38,"l":27.34,"n":144,"o":27.38,"t":"2026-10-21T18:05:00Z","v":8306,"vw":27.361265},{"c":27.35,"h":27.355,"l":27.345,"n":70,"o":27.345,"t":"2026-10-21T18:10:00Z","v":2999,"vw":27.350543},{"c":27.345,"h":27.375,"l":27.335,"n":297,"o":27.35,"t":"2026-10-21T18:15:00Z","v":27362,"vw":27.360909},{"c":27.29,"h":27.345,"l":27.285,"n":480,"o":27.34,"t":"2026-10-21T18:20:00Z","v":241629,"vw":27.314976},{"c":27.31,"h":27.32,"l":27.29,"n":176,"o":27.29,"t":"2026-10-21T18:25:00Z","v":7200,"vw":27.307566},{"c":27.32,"h":27.33,"l":27.31,"n":195,"o":27.31,"t":"2026-10-21T18:30:00Z","v":8229,"vw":27.325077},{"c":27.32,"h":27.325,"l":27.31,"n":160,"o":27.32,"t":"2026-10-21T18:35:00Z","v":6118,"vw":27.319349},{"c":27.31,"h":27.325,"l":27.3,"n":265,"o":27.325,"t":"2026-10-21T18:40:00Z","v":17267,"vw":27.313571},{"c":27.26,"h":27.315,"l":27.26,"n":326,"o":27.31,"t":"2026-10-21T18:45:00Z","v":16803,"vw":27.291085},{"c":27.27,"h":27.27,"l":27.235,"n":265,"o":27.255,"t":"2026-10-21T18:50:00Z","v":11223,"vw":27.255151},{"c":27.22,"h":27.26,"l":27.21,"n":274,"o":27.26,"t":"2026-10-21T18:55:00Z","v":13844,"vw":27.230153},{"c":27.165,"h":27.215,"l":27.165,"n":728,"o":27.21,"t":"2026-10-21T19:00:00Z","v":63032,"vw":27.18634},{"c":27.21,"h":27.22,"l":27.115,"n":1265,"o":27.165,"t":"2026-10-21T19:05:00Z","v":207403,"vw":27.134992},{"c":27.25,"h":27.25,"l":27.2,"n":266,"o":27.21,"t":"2026-10-21T19:10:00Z","v":13987,"vw":27.219712},{"c":27.245,"h":27.27,"l":27.225,"n":410,"o":27.24,"t":"2026-10-21T19:15:00Z","v":28680,"vw":27.25037},{"c":27.25,"h":27.275,"l":27.23,"n":316,"o":27.26,"t":"2026-10-21T19:20:00Z","v":22436,"vw":27.250731},{"c":27.33,"h":27.33,"l":27.24,"n":276,"o":27.25,"t":"2026-10-21T19:25:00Z","v":17829,"vw":27.27977},{"c":27.28,"h":27.335,"l":27.265,"n":480,"o":27.33,"t":"2026-10-21T19:30:00Z","v":33574,"vw":27.299687},{"c":27.265,"h":27.285,"l":27.24,"n":384,"o":27.285,"t":"2026-10-21T19:35:00Z","v":22775,"vw":27.259329},{"c":27.25,"h":27.29,"l":27.22,"n":494,"o":27.265,"t":"2026-10-21T19:40:00Z","v":36145,"vw":27.246813},{"c":27.24,"h":27.26,"l":27.21,"n":549,"o":27.255,"t":"2026-10-21T19:45:00Z","v":31348,"vw":27.233121},{"c":27.27,"h":27.3,"l":27.225,"n":831,"o":27.235,"t":"2026-10-21T19:50:00Z","v":58964,"vw":27.275159},{"c":27.33,"h":27.34,"l":27.24,"n":2826,"o":27.275,"t":"2026-10-21T19:55:00Z","v":284559,"vw":27.303036},{"c":27.34,"h":27.34,"l":27.33,"n":17,"o":27.33,"t":"2026-10-21T20:00:00Z","v":368255,"vw":27.339909},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-10-21T21:00:00Z","v":200,"vw":27.4},{"c":27.45,"h":27.45,"l":27.45,"n":29,"o":27.45,"t":"2026-10-22T12:25:00Z","v":644,"vw":27.45},{"c":27.33,"h":27.34,"l":27.33,"n":14,"o":27.34,"t":"2026-10-22T12:35:00Z","v":666,"vw":27.335},{"c":27,"h":27.34,"l":27,"n":62,"o":27.32,"t":"2026-10-22T13:10:00Z","v":4234,"vw":27.312539},{"c":26.95,"h":26.95,"l":26.95,"n":4,"o":26.95,"t":"2026-10-22T13:25:00Z","v":349,"vw":26.95},{"c":27.52,"h":27.6,"l":26.95,"n":1135,"o":27.3,"t":"2026-10-22T13:30:00Z","v":104659,"vw":27.36467},{"c":27.56,"h":27.68,"l":27.39,"n":1840,"o":27.54,"t":"2026-10-22T13:35:00Z","v":192344,"vw":27.503409},{"c":27.37,"h":27.6,"l":27.33,"n":807,"o":27.59,"t":"2026-10-22T13:40:00Z","v":180144,"vw":27.489371},{"c":27.61,"h":27.64,"l":27.355,"n":385,"o":27.37,"t":"2026-10-22T13:45:00Z","v":32304,"vw":27.486155},{"c":27.48,"h":27.61,"l":27.43,"n":368,"o":27.61,"t":"2026-10-22T13:50:00Z","v":36268,"vw":27.486456},{"c":27.665,"h":27.665,"l":27.43,"n":252,"o":27.46,"t":"2026-10-22T13:55:00Z","v":10272,"vw":27.498798},{"c":27.64,"h":27.73,"l":27.61,"n":322,"o":27.73,"t":"2026-10-22T14:00:00Z","v":17302,"vw":27.679634},{"c":27.72,"h":27.72,"l":27.64,"n":345,"o":27.65,"t":"2026-10-22T14:05:00Z","v":17324,"vw":27.666221},{"c":27.63,"h":27.725,"l":27.59,"n":646,"o":27.725,"t":"2026-10-22T14:10:00Z","v":58279,"vw":27.643863},{"c":27.62,"h":27.68,"l":27.6,"n":695,"o":27.62,"t":"2026-10-22T14:15:00Z","v":78861,"vw":27.636853},{"c":27.62,"h":27.64,"l":27.55,"n":376,"o":27.62,"t":"2026-10-22T14:20:00Z","v":21327,"vw":27.576774},{"c":27.56,"h":27.62,"l":27.56,"n":213,"o":27.62,"t":"2026-10-22T14:25:00Z","v":9095,"vw":27.592104},{"c":27.545,"h":27.565,"l":27.5235,"n":316,"o":27.55,"t":"2026-10-22T14:30:00Z","v":18669,"vw":27.547569},{"c":27.44,"h":27.55,"l":27.44,"n":265,"o":27.545,"t":"2026-10-22T14:35:00Z","v":13435,"vw":27.499658},{"c":27.48,"h":27.49,"l":27.4,"n":337,"o":27.44,"t":"2026-10-22T14:40:00Z","v":15627,"vw":27.446094},{"c":27.54,"h":27.59,"l":27.49,"n":577,"o":27.49,"t":"2026-10-22T14:45:00Z","v":95441,"vw":27.548558},{"c":27.53,"h":27.56,"l":27.51,"n":297,"o":27.555,"t":"2026-10-22T14:50:00Z","v":11091,"vw":27.528316},{"c":27.59,"h":27.59,"l":27.52,"n":326,"o":27.55,"t":"2026-10-22T14:55:00Z","v":11114,"vw":27.54699},{"c":27.57,"h":27.6,"l":27.55,"n":217,"o":27.59,"t":"2026-10-22T15:00:00Z","v":6057,"vw":27.586321},{"c":27.51,"h":27.595,"l":27.5,"n":243,"o":27.595,"t":"2026-10-22T15:05:00Z","v":7702,"vw":27.555616},{"c":27.54,"h":27.55,"l":27.52,"n":183,"o":27.52,"t":"2026-10-22T15:10:00Z","v":6925,"vw":27.530193},{"c":27.52,"h":27.57,"l":27.5,"n":418,"o":27.55,"t":"2026-10-22T15:15:00Z","v":19534,"vw":27.539338},{"c":27.55,"h":27.6,"l":27.52,"n":245,"o":27.53,"t":"2026-10-22T15:20:00Z","v":9940,"vw":27.556831},{"c":27.52,"h":27.555,"l":27.45,"n":650,"o":27.555,"t":"2026-10-22T15:25:00Z","v":50357,"vw":27.49217},{"c":27.555,"h":27.57,"l":27.52,"n":290,"o":27.53,"t":"2026-10-22T15:30:00Z","v":18434,"vw":27.544771},{"c":27.51,"h":27.565,"l":27.51,"n":265,"o":27.55,"t":"2026-10-22T15:35:00Z","v":15480,"vw":27.530947},{"c":27.49,"h":27.52,"l":27.49,"n":261,"o":27.51,"t":"2026-10-22T15:40:00Z","v":11397,"vw":27.506249},{"c":27.5,"h":27.5,"l":27.46,"n":178,"o":27.49,"t":"2026-10-22T15:45:00Z","v":6952,"vw":27.48201},{"c":27.47,"h":27.51,"l":27.465,"n":258,"o":27.51,"t":"2026-10-22T15:50:00Z","v":11493,"vw":27.486152},{"c":27.47,"h":27.495,"l":27.45,"n":273,"o":27.465,"t":"2026-10-22T15:55:00Z","v":15116,"vw":27.475799},{"c":27.47,"h":27.485,"l":27.45,"n":288,"o":27.48,"t":"2026-10-22T16:00:00Z","v":13649,"vw":27.471029},{"c":27.45,"h":27.49,"l":27.435,"n":270,"o":27.465,"t":"2026-10-22T16:05:00Z","v":14183,"vw":27.460898},{"c":27.51,"h":27.51,"l":27.44,"n":294,"o":27.45,"t":"2026-10-22T16:10:00Z","v":15244,"vw":27.469373},{"c":27.555,"h":27.555,"l":27.515,"n":257,"o":27.52,"t":"2026-10-22T16:15:00Z","v":16464,"vw":27.529805},{"c":27.58,"h":27.58,"l":27.545,"n":454,"o":27.55,"t":"2026-10-22T16:20:00Z","v":31391,"vw":27.564899},{"c":27.585,"h":27.615,"l":27.58,"n":493,"o":27.58,"t":"2026-10-22T16:25:00Z","v":39792,"vw":27.599682},{"c":27.44,"h":27.58,"l":27.43,"n":423,"o":27.58,"t":"2026-10-22T16:30:00Z","v":26162,"vw":27.50441},{"c":27.39,"h":27.435,"l":27.37,"n":572,"o":27.435,"t":"2026-10-22T16:35:00Z","v":38269,"vw":27.391723},{"c":27.39,"h":27.41,"l":27.37,"n":394,"o":27.4,"t":"2026-10-22T16:40:00Z","v":18880,"vw":27.393832},{"c":27.455,"h":27.455,"l":27.36,"n":298,"o":27.39,"t":"2026-10-22T16:45:00Z","v":16578,"vw":27.391929},{"c":27.415,"h":27.47,"l":27.415,"n":243,"o":27.45,"t":"2026-10-22T16:50:00Z","v":11937,"vw":27.448762},{"c":27.475,"h":27.485,"l":27.41,"n":496,"o":27.42,"t":"2026-10-22T16:55:00Z","v":28593,"vw":27.435401},{"c":27.465,"h":27.5,"l":27.45,"n":271,"o":27.49,"t":"2026-10-22T17:00:00Z","v":14950,"vw":27.471787},{"c":27.445,"h":27.48,"l":27.43,"n":228,"o":27.47,"t":"2026-10-22T17:05:00Z","v":11493,"vw":27.455993},{"c":27.455,"h":27.49,"l":27.435,"n":290,"o":27.445,"t":"2026-10-22T17:10:00Z","v":12748,"vw":27.453959},{"c":27.445,"h":27.455,"l":27.41,"n":255,"o":27.455,"t":"2026-10-22T17:15:00Z","v":10877,"vw":27.438774},{"c":27.485,"h":27.5,"l":27.4508,"n":244,"o":27.4508,"t":"2026-10-22T17:20:00Z","v":10199,"vw":27.4854},{"c":27.555,"h":27.57,"l":27.48,"n":338,"o":27.48,"t":"2026-10-22T17:25:00Z","v":20845,"vw":27.531149},{"c":27.555,"h":27.56,"l":27.535,"n":209,"o":27.56,"t":"2026-10-22T17:30:00Z","v":9603,"vw":27.547821},{"c":27.515,"h":27.55,"l":27.495,"n":273,"o":27.55,"t":"2026-10-22T17:35:00Z","v":14145,"vw":27.513506},{"c":27.475,"h":27.53,"l":27.45,"n":402,"o":27.52,"t":"2026-10-22T17:40:00Z","v":30124,"vw":27.484108},{"c":27.48,"h":27.49,"l":27.475,"n":214,"o":27.475,"t":"2026-10-22T17:45:00Z","v":10380,"vw":27.482104},{"c":27.42,"h":27.5,"l":27.41,"n":331,"o":27.48,"t":"2026-10-22T17:50:00Z","v":16748,"vw":27.471858},{"c":27.39,"h":27.425,"l":27.39,"n":226,"o":27.42,"t":"2026-10-22T17:55:00Z","v":10667,"vw":27.406199},{"c":27.385,"h":27.44,"l":27.38,"n":330,"o":27.39,"t":"2026-10-22T18:00:00Z","v":15882,"vw":27.403459},{"c":27.405,"h":27.45,"l":27.385,"n":626,"o":27.39,"t":"2026-10-22T18:05:00Z","v":36927,"vw":27.414787},{"c":27.4,"h":27.44,"l":27.4,"n":223,"o":27.41,"t":"2026-10-22T18:10:00Z","v":13011,"vw":27.417987},{"c":27.39,"h":27.4,"l":27.375,"n":292,"o":27.4,"t":"2026-10-22T18:15:00Z","v":12989,"vw":27.383555},{"c":27.41,"h":27.42,"l":27.38,"n":314,"o":27.395,"t":"2026-10-22T18:20:00Z","v":20343,"vw":27.403912},{"c":27.31,"h":27.41,"l":27.3,"n":433,"o":27.405,"t":"2026-10-22T18:25:00Z","v":21536,"vw":27.371849},{"c":27.325,"h":27.37,"l":27.3,"n":346,"o":27.305,"t":"2026-10-22T18:30:00Z","v":19254,"vw":27.339041},{"c":27.335,"h":27.34,"l":27.31,"n":266,"o":27.31,"t":"2026-10-22T18:35:00Z","v":14610,"vw":27.328202},{"c":27.26,"h":27.33,"l":27.235,"n":345,"o":27.33,"t":"2026-10-22T18:40:00Z","v":18515,"vw":27.274601},{"c":27.315,"h":27.345,"l":27.2,"n":632,"o":27.27,"t":"2026-10-22T18:45:00Z","v":64953,"vw":27.261837},{"c":27.32,"h":27.34,"l":27.3,"n":391,"o":27.31,"t":"2026-10-22T18:50:00Z","v":23472,"vw":27.314631},{"c":27.305,"h":27.325,"l":27.29,"n":684,"o":27.3119,"t":"2026-10-22T18:55:00Z","v":63866,"vw":27.307724},{"c":27.385,"h":27.4,"l":27.3,"n":1010,"o":27.3,"t":"2026-10-22T19:00:00Z","v":101754,"vw":27.359961},{"c":27.445,"h":27.45,"l":27.385,"n":307,"o":27.385,"t":"2026-10-22T19:05:00Z","v":18128,"vw":27.415227},{"c":27.385,"h":27.46,"l":27.375,"n":439,"o":27.445,"t":"2026-10-22T19:10:00Z","v":24700,"vw":27.424459},{"c":27.415,"h":27.455,"l":27.345,"n":620,"o":27.39,"t":"2026-10-22T19:15:00Z","v":46431,"vw":27.40005},{"c":27.435,"h":27.47,"l":27.415,"n":758,"o":27.415,"t":"2026-10-22T19:20:00Z","v":76965,"vw":27.448435},{"c":27.53,"h":27.54,"l":27.41,"n":955,"o":27.435,"t":"2026-10-22T19:25:00Z","v":101431,"vw":27.455541},{"c":27.545,"h":27.56,"l":27.465,"n":850,"o":27.525,"t":"2026-10-22T19:30:00Z","v":63938,"vw":27.505959},{"c":27.445,"h":27.565,"l":27.445,"n":720,"o":27.545,"t":"2026-10-22T19:35:00Z","v":47895,"vw":27.498954},{"c":27.46,"h":27.55,"l":27.445,"n":779,"o":27.445,"t":"2026-10-22T19:40:00Z","v":56461,"vw":27.504478},{"c":27.44,"h":27.475,"l":27.42,"n":981,"o":27.465,"t":"2026-10-22T19:45:00Z","v":65203,"vw":27.451031},{"c":27.33,"h":27.46,"l":27.315,"n":1480,"o":27.43,"t":"2026-10-22T19:50:00Z","v":136539,"vw":27.38115},{"c":27.32,"h":27.42,"l":27.295,"n":4036,"o":27.335,"t":"2026-10-22T19:55:00Z","v":385449,"vw":27.342147},{"c":27.31,"h":27.31,"l":27.31,"n":30,"o":27.31,"t":"2026-10-22T20:00:00Z","v":597434,"vw":27.31},{"c":27.31,"h":27.31,"l":27.31,"n":1,"o":27.31,"t":"2026-10-22T20:30:00Z","v":826,"vw":27.31}],"history":[{"c":20.12,"h":20.9,"l":20.105,"n":11022,"o":20.9,"t":"2024-10-21T04:00:00Z","v":882045,"vw":20.21962},{"c":20.4,"h":20.41,"l":20.11,"n":10956,"o":20.19,"t":"2024-10-22T04:00:00Z","v":824011,"vw":20.336076},{"c":19.3,"h":20.465,"l":19,"n":17810,"o":20.31,"t":"2024-10-23T04:00:00Z","v":1713953,"vw":19.366434},{"c":19.32,"h":19.46,"l":18.95,"n":15475,"o":19.38,"t":"2024-10-24T04:00:00Z","v":1354830,"vw":19.206195},{"c":18.88,"h":19.46,"l":18.8,"n":15420,"o":19.44,"t":"2024-10-25T04:00:00Z","v":1399847,"vw":18.929994},{"c":19.59,"h":19.695,"l":19.01,"n":15166,"o":19.1,"t":"2024-10-28T04:00:00Z","v":1399328,"vw":19.498411},{"c":19.35,"h":19.57,"l":19.285,"n":9064,"o":19.46,"t":"2024-10-29T04:00:00Z","v":842387,"vw":19.367881},{"c":19.4,"h":19.74,"l":19.26,"n":9125,"o":19.29,"t":"2024-10-30T04:00:00Z","v":639960,"vw":19.486964},{"c":19.28,"h":19.55,"l":19.27,"n":8798,"o":19.42,"t":"2024-10-31T04:00:00Z","v":1162640,"vw":19.402916},{"c":19.3,"h":19.55,"l":19.26,"n":9680,"o":19.4,"t":"2024-11-01T04:00:00Z","v":785587,"vw":19.347223},{"c":19.14,"h":19.32,"l":18.87,"n":10285,"o":19.16,"t":"2024-11-04T05:00:00Z","v":718311,"vw":19.156147},{"c":19.48,"h":19.49,"l":19.16,"n":9408,"o":19.16,"t":"2024-11-05T05:00:00Z","v":618713,"vw":19.41756},{"c":22.2,"h":22.395,"l":20.99,"n":26621,"o":21.08,"t":"2024-11-06T05:00:00Z","v":2411580,"vw":22.058357},{"c":20.92,"h":22.035,"l":20.855,"n":15250,"o":22.01,"t":"2024-11-07T05:00:00Z","v":1500941,"vw":21.185444},{"c":21.07,"h":21.4933,"l":20.945,"n":13113,"o":21.16,"t":"2024-11-08T05:00:00Z","v":1032542,"vw":21.119557},{"c":21.68,"h":21.87,"l":21.31,"n":13455,"o":21.31,"t":"2024-11-11T05:00:00Z","v":1252286,"vw":21.667252},{"c":21.65,"h":22.05,"l":21.65,"n":12154,"o":21.69,"t":"2024-11-12T05:00:00Z","v":1087546,"vw":21.721124},{"c":21.31,"h":22.15,"l":21.29,"n":12106,"o":21.82,"t":"2024-11-13T05:00:00Z","v":955141,"vw":21.499541},{"c":20.93,"h":21.385,"l":20.755,"n":11300,"o":21.37,"t":"2024-11-14T05:00:00Z","v":936203,"vw":20.952697},{"c":20.94,"h":21.16,"l":20.65,"n":10151,"o":21.06,"t":"2024-11-15T05:00:00Z","v":828410,"vw":20.886735},{"c":20.8,"h":21.1,"l":20.7,"n":10776,"o":21.07,"t":"2024-11-18T05:00:00Z","v":854892,"vw":20.819953},{"c":20.54,"h":20.78,"l":20.38,"n":9336,"o":20.45,"t":"2024-11-19T05:00:00Z","v":970472,"vw":20.578167},{"c":20.69,"h":20.71,"l":20.34,"n":11095,"o":20.57,"t":"2024-11-20T05:00:00Z","v":968551,"vw":20.60888},{"c":21.02,"h":21.21,"l":20.71,"n":11556,"o":20.8,"t":"2024-11-21T05:00:00Z","v":1020806,"vw":21.033534},{"c":21.3,"h":21.345,"l":20.98,"n":14682,"o":21.1,"t":"2024-11-22T05:00:00Z","v":1510252,"vw":21.246764},{"c":21.6,"h":22.03,"l":21.54,"n":15869,"o":21.54,"t":"2024-11-25T05:00:00Z","v":1407784,"vw":21.72683},{"c":21.26,"h":21.76,"l":21.205,"n":12815,"o":21.71,"t":"2024-11-26T05:00:00Z","v":831338,"vw":21.327285},{"c":21.11,"h":21.48,"l":21.04,"n":11478,"o":21.25,"t":"2024-11-27T05:00:00Z","v":812360,"vw":21.132875},{"c":20.68,"h":21.11,"l":20.42,"n":7756,"o":21.11,"t":"2024-11-29T05:00:00Z","v":669055,"vw":20.66853},{"c":20.7,"h":20.9894,"l":20.51,"n":11663,"o":20.83,"t":"2024-12-02T05:00:00Z","v":1399288,"vw":20.758511},{"c":20.53,"h":20.865,"l":20.43,"n":9107,"o":20.72,"t":"2024-12-03T05:00:00Z","v":822272,"vw":20.594544},{"c":20.55,"h":20.665,"l":20.3916,"n":9571,"o":20.52,"t":"2024-12-04T05:00:00Z","v":948582,"vw":20.552687},{"c":20.45,"h":20.98,"l":20.44,"n":8605,"o":20.75,"t":"2024-12-05T05:00:00Z","v":863678,"vw":20.59553},{"c":20.58,"h":20.64,"l":20.34,"n":7515,"o":20.6,"t":"2024-12-06T05:00:00Z","v":509673,"vw":20.538521},{"c":20.51,"h":20.72,"l":20.46,"n":9275,"o":20.69,"t":"2024-12-09T05:00:00Z","v":833607,"vw":20.524883},{"c":20.24,"h":20.67,"l":20.19,"n":11438,"o":20.54,"t":"2024-12-10T05:00:00Z","v":1026234,"vw":20.36157},{"c":20.14,"h":20.55,"l":20.13,"n":10164,"o":20.47,"t":"2024-12-11T05:00:00Z","v":782108,"vw":20.245414},{"c":19.92,"h":20.16,"l":19.91,"n":9215,"o":20.16,"t":"2024-12-12T05:00:00Z","v":630485,"vw":19.979639},{"c":19.81,"h":20.04,"l":19.64,"n":8960,"o":19.9,"t":"2024-12-13T05:00:00Z","v":600176,"vw":19.783016},{"c":20.06,"h":20.1,"l":19.76,"n":13858,"o":19.88,"t":"2024-12-16T05:00:00Z","v":1009978,"vw":20.010956},{"c":19.45,"h":20.08,"l":19.425,"n":13022,"o":19.9,"t":"2024-12-17T05:00:00Z","v":1081156,"vw":19.548921},{"c":18.56,"h":19.67,"l":18.38,"n":16145,"o":19.53,"t":"2024-12-18T05:00:00Z","v":1345042,"vw":18.887807},{"c":18.31,"h":19,"l":18.24,"n":18184,"o":18.81,"t":"2024-12-19T05:00:00Z","v":1493814,"vw":18.394301},{"c":18.38,"h":18.76,"l":18.1,"n":14167,"o":18.12,"t":"2024-12-20T05:00:00Z","v":4763223,"vw":18.381229},{"c":18.63,"h":18.66,"l":18.26,"n":11888,"o":18.26,"t":"2024-12-23T05:00:00Z","v":822250,"vw":18.565025},{"c":18.8,"h":18.809,"l":18.59,"n":4976,"o":18.67,"t":"2024-12-24T05:00:00Z","v":253666,"vw":18.730938},{"c":18.78,"h":18.85,"l":18.51,"n":6130,"o":18.55,"t":"2024-12-26T05:00:00Z","v":507305,"vw":18.778862},{"c":18.69,"h":18.84,"l":18.49,"n":7985,"o":18.61,"t":"2024-12-27T05:00:00Z","v":576181,"vw":18.668186},{"c":18.55,"h":18.68,"l":18.37,"n":9323,"o":18.53,"t":"2024-12-30T05:00:00Z","v":532862,"vw":18.563827},{"c":18.59,"h":18.758,"l":18.545,"n":9282,"o":18.65,"t":"2024-12-31T05:00:00Z","v":675656,"vw":18.604317},{"c":18.36,"h":18.93,"l":18.34,"n":9583,"o":18.77,"t":"2025-01-02T05:00:00Z","v":596818,"vw":18.439836},{"c":18.61,"h":18.65,"l":18.13,"n":10274,"o":18.36,"t":"2025-01-03T05:00:00Z","v":761002,"vw":18.522737},{"c":18.45,"h":18.91,"l":18.41,"n":10899,"o":18.62,"t":"2025-01-06T05:00:00Z","v":792551,"vw":18.564473},{"c":18.4,"h":18.62,"l":18.19,"n":13105,"o":18.47,"t":"2025-01-07T05:00:00Z","v":1251303,"vw":18.391287},{"c":18.68,"h":18.755,"l":18.19,"n":10962,"o":18.31,"t":"2025-01-08T05:00:00Z","v":1035800,"vw":18.577466},{"c":18.16,"h":18.41,"l":17.96,"n":12821,"o":18.26,"t":"2025-01-10T05:00:00Z","v":1040845,"vw":18.153958},{"c":18.45,"h":18.49,"l":17.95,"n":9884,"o":18.04,"t":"2025-01-13T05:00:00Z","v":777731,"vw":18.360437},{"c":19.17,"h":19.17,"l":18.55,"n":11653,"o":18.58,"t":"2025-01-14T05:00:00Z","v":1104096,"vw":19.025206},{"c":19.44,"h":19.83,"l":19.25,"n":13446,"o":19.73,"t":"2025-01-15T05:00:00Z","v":1001958,"vw":19.460247},{"c":19.41,"h":19.53,"l":19.27,"n":11959,"o":19.31,"t":"2025-01-16T05:00:00Z","v":853556,"vw":19.401426},{"c":19.67,"h":19.67,"l":19.33,"n":10888,"o":19.58,"t":"2025-01-17T05:00:00Z","v":1596398,"vw":19.578474},{"c":19.68,"h":20.01,"l":19.63,"n":13582,"o":19.68,"t":"2025-01-21T05:00:00Z","v":1149788,"vw":19.745726},{"c":19.59,"h":19.75,"l":19.57,"n":16919,"o":19.66,"t":"2025-01-22T05:00:00Z","v":1439534,"vw":19.647759},{"c":20.73,"h":21,"l":20,"n":22855,"o":20.01,"t":"2025-01-23T05:00:00Z","v":1811588,"vw":20.718674},{"c":20.53,"h":21.11,"l":20.4,"n":16657,"o":21.11,"t":"2025-01-24T05:00:00Z","v":1357385,"vw":20.558369},{"c":20.96,"h":21.07,"l":20.57,"n":14783,"o":20.79,"t":"2025-01-27T05:00:00Z","v":1219768,"vw":20.918802},{"c":20.79,"h":21.13,"l":20.71,"n":10099,"o":20.76,"t":"2025-01-28T05:00:00Z","v":720211,"vw":20.82336},{"c":21,"h":21.08,"l":20.71,"n":10963,"o":20.71,"t":"2025-01-29T05:00:00Z","v":1190893,"vw":20.94689},{"c":20.93,"h":21.23,"l":20.675,"n":9883,"o":21.18,"t":"2025-01-30T05:00:00Z","v":611148,"vw":20.965007},{"c":20.76,"h":21.09,"l":20.565,"n":12957,"o":21,"t":"2025-01-31T05:00:00Z","v":963305,"vw":20.750724},{"c":20.2,"h":20.54,"l":20.06,"n":10373,"o":20.34,"t":"2025-02-03T05:00:00Z","v":648009,"vw":20.235739},{"c":20.71,"h":20.745,"l":20.06,"n":11103,"o":20.19,"t":"2025-02-04T05:00:00Z","v":646900,"vw":20.627477},{"c":20.79,"h":20.8,"l":20.49,"n":11532,"o":20.75,"t":"2025-02-05T05:00:00Z","v":857299,"vw":20.734141},{"c":21.08,"h":21.1,"l":20.68,"n":9349,"o":20.79,"t":"2025-02-06T05:00:00Z","v":617798,"vw":20.989096},{"c":20.84,"h":21.03,"l":20.54,"n":9403,"o":21.03,"t":"2025-02-07T05:00:00Z","v":573882,"vw":20.802711},{"c":20.6,"h":20.87,"l":20.54,"n":11096,"o":20.86,"t":"2025-02-10T05:00:00Z","v":659442,"vw":20.634763},{"c":20.98,"h":21,"l":20.46,"n":10360,"o":20.53,"t":"2025-02-11T05:00:00Z","v":640663,"vw":20.891972},{"c":20.31,"h":20.74,"l":20.3,"n":11392,"o":20.7,"t":"2025-02-12T05:00:00Z","v":1234783,"vw":20.410272},{"c":20.45,"h":20.485,"l":20.23,"n":10588,"o":20.38,"t":"2025-02-13T05:00:00Z","v":663529,"vw":20.382741},{"c":20.41,"h":20.73,"l":20.335,"n":9862,"o":20.51,"t":"2025-02-14T05:00:00Z","v":713218,"vw":20.445338},{"c":20.58,"h":20.685,"l":20.33,"n":12765,"o":20.43,"t":"2025-02-18T05:00:00Z","v":836067,"vw":20.556079},{"c":20.36,"h":20.59,"l":20.18,"n":12893,"o":20.18,"t":"2025-02-19T05:00:00Z","v":1154509,"vw":20.375642},{"c":20.11,"h":20.48,"l":19.86,"n":11794,"o":20.37,"t":"2025-02-20T05:00:00Z","v":1201583,"vw":20.116579},{"c":19.4,"h":20.15,"l":19.32,"n":13548,"o":20.14,"t":"2025-02-21T05:00:00Z","v":1394014,"vw":19.515098},{"c":19.17,"h":19.68,"l":19.13,"n":13623,"o":19.59,"t":"2025-02-24T05:00:00Z","v":923033,"vw":19.220735},{"c":19.19,"h":19.45,"l":19.1,"n":10749,"o":19.34,"t":"2025-02-25T05:00:00Z","v":777869,"vw":19.231085},{"c":19.24,"h":19.39,"l":18.98,"n":9348,"o":19.17,"t":"2025-02-26T05:00:00Z","v":728389,"vw":19.189336},{"c":19.24,"h":19.41,"l":19.1,"n":10612,"o":19.16,"t":"2025-02-27T05:00:00Z","v":568894,"vw":19.260253},{"c":19.47,"h":19.515,"l":19.19,"n":8995,"o":19.37,"t":"2025-02-28T05:00:00Z","v":884639,"vw":19.446269},{"c":19.56,"h":20.01,"l":19.365,"n":17782,"o":19.54,"t":"2025-03-03T05:00:00Z","v":1480800,"vw":19.657517},{"c":18.81,"h":19.33,"l":18.58,"n":14829,"o":19.33,"t":"2025-03-04T05:00:00Z","v":1197721,"vw":18.89942},{"c":18.75,"h":18.97,"l":18.46,"n":11887,"o":18.9,"t":"2025-03-05T05:00:00Z","v":819691,"vw":18.734765},{"c":18.52,"h":18.61,"l":18.3,"n":13226,"o":18.58,"t":"2025-03-06T05:00:00Z","v":1134335,"vw":18.490867},{"c":18.49,"h":18.655,"l":18.27,"n":10382,"o":18.52,"t":"2025-03-07T05:00:00Z","v":924449,"vw":18.487731},{"c":17.53,"h":18.31,"l":17.445,"n":16225,"o":18.1,"t":"2025-03-10T04:00:00Z","v":1330781,"vw":17.66536},{"c":17.43,"h":17.755,"l":17.26,"n":17332,"o":17.63,"t":"2025-03-11T04:00:00Z","v":1220880,"vw":17.493372},{"c":17.56,"h":17.74,"l":17.37,"n":18082,"o":17.6,"t":"2025-03-12T04:00:00Z","v":1419517,"vw":17.539872},{"c":17.64,"h":18.05,"l":17.58,"n":14784,"o":17.69,"t":"2025-03-13T04:00:00Z","v":1130792,"vw":17.738297},{"c":18.26,"h":18.26,"l":17.79,"n":16208,"o":17.9,"t":"2025-03-14T04:00:00Z","v":1117941,"vw":18.123754},{"c":18.31,"h":18.31,"l":17.76,"n":22939,"o":18.12,"t":"2025-03-17T04:00:00Z","v":1685998,"vw":18.174754},{"c":18.42,"h":18.515,"l":18.25,"n":19350,"o":18.25,"t":"2025-03-18T04:00:00Z","v":1597721,"vw":18.405239},{"c":18.35,"h":18.59,"l":18.23,"n":19050,"o":18.38,"t":"2025-03-19T04:00:00Z","v":1521499,"vw":18.39108},{"c":18.37,"h":18.665,"l":18.14,"n":18668,"o":18.15,"t":"2025-03-20T04:00:00Z","v":1573703,"vw":18.459421},{"c":18.86,"h":18.88,"l":18.24,"n":26049,"o":18.25,"t":"2025-03-21T04:00:00Z","v":8043329,"vw":18.760533},{"c":19.04,"h":19.155,"l":18.93,"n":13824,"o":19.06,"t":"2025-03-24T04:00:00Z","v":1580373,"vw":19.047173},{"c":19.42,"h":19.61,"l":19.16,"n":14669,"o":19.16,"t":"2025-03-25T04:00:00Z","v":1244022,"vw":19.449833},{"c":19.42,"h":19.775,"l":19.22,"n":13383,"o":19.49,"t":"2025-03-26T04:00:00Z","v":1086434,"vw":19.373131},{"c":19.43,"h":19.54,"l":19.16,"n":13913,"o":19.45,"t":"2025-03-27T04:00:00Z","v":1077482,"vw":19.412649},{"c":19.2,"h":19.44,"l":19,"n":13291,"o":19.29,"t":"2025-03-28T04:00:00Z","v":1056043,"vw":19.170857},{"c":19.17,"h":19.27,"l":18.85,"n":13882,"o":18.88,"t":"2025-03-31T04:00:00Z","v":835131,"vw":19.13833},{"c":19.19,"h":19.25,"l":18.97,"n":13414,"o":19.01,"t":"2025-04-01T04:00:00Z","v":1060451,"vw":19.12988},{"c":19.36,"h":19.38,"l":18.93,"n":16522,"o":18.93,"t":"2025-04-02T04:00:00Z","v":921450,"vw":19.267826},{"c":17.86,"h":18.59,"l":17.83,"n":25840,"o":18.34,"t":"2025-04-03T04:00:00Z","v":1950013,"vw":18.037412},{"c":17.16,"h":17.27,"l":16.595,"n":21501,"o":17.02,"t":"2025-04-04T04:00:00Z","v":1750987,"vw":17.029316},{"c":16.84,"h":18.06,"l":16.4,"n":22732,"o":16.71,"t":"2025-04-07T04:00:00Z","v":1754796,"vw":16.940061},{"c":17,"h":17.78,"l":16.7,"n":23230,"o":17.4,"t":"2025-04-08T04:00:00Z","v":1724911,"vw":17.150751},{"c":18.38,"h":18.72,"l":16.87,"n":27558,"o":16.96,"t":"2025-04-09T04:00:00Z","v":2321869,"vw":17.944963},{"c":17.58,"h":18.17,"l":17.195,"n":22828,"o":17.91,"t":"2025-04-10T04:00:00Z","v":1892829,"vw":17.598024},{"c":17.74,"h":17.88,"l":17.34,"n":15939,"o":17.45,"t":"2025-04-11T04:00:00Z","v":1208436,"vw":17.642787},{"c":17.89,"h":18.12,"l":17.45,"n":18735,"o":17.98,"t":"2025-04-14T04:00:00Z","v":1492576,"vw":17.790134},{"c":18.01,"h":18.34,"l":17.9,"n":16720,"o":17.9,"t":"2025-04-15T04:00:00Z","v":1571692,"vw":18.107817},{"c":18.03,"h":18.29,"l":17.76,"n":17801,"o":17.99,"t":"2025-04-16T04:00:00Z","v":1475769,"vw":18.010101},{"c":18.25,"h":18.335,"l":18.07,"n":16789,"o":18.07,"t":"2025-04-17T04:00:00Z","v":1366843,"vw":18.222709},{"c":18.03,"h":18.15,"l":17.85,"n":13746,"o":18.09,"t":"2025-04-21T04:00:00Z","v":1113679,"vw":18.004745},{"c":18.66,"h":18.739,"l":18.21,"n":11997,"o":18.31,"t":"2025-04-22T04:00:00Z","v":862802,"vw":18.58761},{"c":19.56,"h":19.67,"l":19.12,"n":26974,"o":19.14,"t":"2025-04-23T04:00:00Z","v":3458905,"vw":19.468469},{"c":19.58,"h":19.66,"l":18.74,"n":19205,"o":19,"t":"2025-04-24T04:00:00Z","v":1483783,"vw":19.465175},{"c":19.26,"h":19.565,"l":19.06,"n":14264,"o":19.4,"t":"2025-04-25T04:00:00Z","v":1138926,"vw":19.249645},{"c":19.72,"h":19.72,"l":19.28,"n":14588,"o":19.49,"t":"2025-04-28T04:00:00Z","v":1101015,"vw":19.572408},{"c":19.85,"h":19.89,"l":19.5,"n":12765,"o":19.69,"t":"2025-04-29T04:00:00Z","v":880657,"vw":19.798811},{"c":19.64,"h":19.74,"l":19.29,"n":14298,"o":19.49,"t":"2025-04-30T04:00:00Z","v":1256170,"vw":19.585602},{"c":19.82,"h":20.005,"l":19.48,"n":11653,"o":19.68,"t":"2025-05-01T04:00:00Z","v":1052431,"vw":19.862212},{"c":20.31,"h":20.415,"l":20.05,"n":10902,"o":20.13,"t":"2025-05-02T04:00:00Z","v":915249,"vw":20.298059},{"c":20.17,"h":20.425,"l":20,"n":11584,"o":20,"t":"2025-05-05T04:00:00Z","v":592150,"vw":20.230828},{"c":20.01,"h":20.19,"l":19.885,"n":9406,"o":19.99,"t":"2025-05-06T04:00:00Z","v":751344,"vw":20.065384},{"c":20.12,"h":20.23,"l":19.97,"n":10545,"o":20.21,"t":"2025-05-07T04:00:00Z","v":744941,"vw":20.130446},{"c":20.28,"h":20.59,"l":20,"n":15429,"o":20,"t":"2025-05-08T04:00:00Z","v":1829276,"vw":20.334877},{"c":20.08,"h":20.4,"l":20.04,"n":11858,"o":20.4,"t":"2025-05-09T04:00:00Z","v":1007593,"vw":20.105559},{"c":20.81,"h":21.18,"l":20.735,"n":16298,"o":21.07,"t":"2025-05-12T04:00:00Z","v":1925391,"vw":20.870121},{"c":20.93,"h":21.06,"l":20.79,"n":9949,"o":20.94,"t":"2025-05-13T04:00:00Z","v":904341,"vw":20.950317},{"c":20.84,"h":20.96,"l":20.77,"n":12475,"o":20.82,"t":"2025-05-14T04:00:00Z","v":752422,"vw":20.874766},{"c":21.1,"h":21.1,"l":20.76,"n":10268,"o":20.79,"t":"2025-05-15T04:00:00Z","v":1073904,"vw":21.0261},{"c":20.95,"h":21.085,"l":20.77,"n":10326,"o":21.08,"t":"2025-05-16T04:00:00Z","v":831540,"vw":20.93981},{"c":20.92,"h":20.97,"l":20.65,"n":8738,"o":20.7,"t":"2025-05-19T04:00:00Z","v":754720,"vw":20.902278},{"c":20.84,"h":20.97,"l":20.8,"n":6204,"o":20.9,"t":"2025-05-20T04:00:00Z","v":554691,"vw":20.862459},{"c":20.35,"h":20.7,"l":20.32,"n":10711,"o":20.58,"t":"2025-05-21T04:00:00Z","v":740048,"vw":20.39996},{"c":20.14,"h":20.325,"l":20.03,"n":10891,"o":20.23,"t":"2025-05-22T04:00:00Z","v":1446491,"vw":20.150834},{"c":20.23,"h":20.28,"l":19.73,"n":11366,"o":19.73,"t":"2025-05-23T04:00:00Z","v":938224,"vw":20.1806},{"c":20.63,"h":20.63,"l":20.34,"n":11060,"o":20.45,"t":"2025-05-27T04:00:00Z","v":1119449,"vw":20.54402},{"c":20.24,"h":20.62,"l":20.23,"n":10964,"o":20.61,"t":"2025-05-28T04:00:00Z","v":1012578,"vw":20.345509},{"c":20.07,"h":20.164,"l":19.79,"n":17173,"o":20.16,"t":"2025-05-29T04:00:00Z","v":2159540,"vw":19.939697},{"c":19.98,"h":20.075,"l":19.77,"n":11148,"o":20.01,"t":"2025-05-30T04:00:00Z","v":1327493,"vw":19.977371},{"c":19.93,"h":20,"l":19.6624,"n":11046,"o":19.98,"t":"2025-06-02T04:00:00Z","v":1073046,"vw":19.908002},{"c":20.15,"h":20.29,"l":19.86,"n":11803,"o":19.86,"t":"2025-06-03T04:00:00Z","v":1012441,"vw":20.161353},{"c":20.03,"h":20.2145,"l":20.01,"n":10243,"o":20.02,"t":"2025-06-04T04:00:00Z","v":824299,"vw":20.07083},{"c":19.87,"h":20.02,"l":19.715,"n":10326,"o":20.02,"t":"2025-06-05T04:00:00Z","v":766916,"vw":19.853799},{"c":20.2,"h":20.26,"l":19.93,"n":11766,"o":20.2,"t":"2025-06-06T04:00:00Z","v":754773,"vw":20.11011},{"c":20.26,"h":20.48,"l":20.13,"n":13097,"o":20.25,"t":"2025-06-09T04:00:00Z","v":967151,"vw":20.30592},{"c":20.37,"h":20.51,"l":20.21,"n":8811,"o":20.26,"t":"2025-06-10T04:00:00Z","v":578943,"vw":20.362258},{"c":20.3,"h":20.61,"l":20.26,"n":11788,"o":20.44,"t":"2025-06-11T04:00:00Z","v":1585075,"vw":20.441689},{"c":20.2,"h":20.22,"l":19.925,"n":7984,"o":20.08,"t":"2025-06-12T04:00:00Z","v":693321,"vw":20.162834},{"c":19.73,"h":19.985,"l":19.64,"n":9862,"o":19.9,"t":"2025-06-13T04:00:00Z","v":817873,"vw":19.753695},{"c":19.6,"h":20,"l":19.52,"n":10425,"o":19.94,"t":"2025-06-16T04:00:00Z","v":965808,"vw":19.65621},{"c":19.36,"h":19.57,"l":19.24,"n":11036,"o":19.28,"t":"2025-06-17T04:00:00Z","v":1127907,"vw":19.370466},{"c":19.52,"h":19.61,"l":19.25,"n":8016,"o":19.25,"t":"2025-06-18T04:00:00Z","v":716627,"vw":19.51033},{"c":19.59,"h":19.71,"l":19.45,"n":9500,"o":19.62,"t":"2025-06-20T04:00:00Z","v":2125442,"vw":19.585953},{"c":20.3,"h":20.32,"l":19.54,"n":10406,"o":19.67,"t":"2025-06-23T04:00:00Z","v":920295,"vw":20.114025},{"c":20.28,"h":20.66,"l":20.275,"n":9372,"o":20.54,"t":"2025-06-24T04:00:00Z","v":868881,"vw":20.386059},{"c":20.57,"h":20.57,"l":20.22,"n":10790,"o":20.35,"t":"2025-06-25T04:00:00Z","v":806731,"vw":20.494911},{"c":21.06,"h":21.075,"l":20.59,"n":12949,"o":20.59,"t":"2025-06-26T04:00:00Z","v":1032750,"vw":20.980813},{"c":20.88,"h":21.212,"l":20.815,"n":13254,"o":21.11,"t":"2025-06-27T04:00:00Z","v":3851563,"vw":20.913076},{"c":20.83,"h":21.12,"l":20.83,"n":10257,"o":21.08,"t":"2025-06-30T04:00:00Z","v":931743,"vw":20.898587},{"c":21.37,"h":21.57,"l":20.73,"n":11333,"o":20.77,"t":"2025-07-01T04:00:00Z","v":1260577,"vw":21.277744},{"c":21.67,"h":21.73,"l":21.27,"n":11072,"o":21.46,"t":"2025-07-02T04:00:00Z","v":947039,"vw":21.621508},{"c":21.93,"h":22.07,"l":21.745,"n":5904,"o":21.83,"t":"2025-07-03T04:00:00Z","v":500439,"vw":21.941279},{"c":21.62,"h":22.085,"l":21.565,"n":10063,"o":21.77,"t":"2025-07-07T04:00:00Z","v":870309,"vw":21.690678},{"c":21.7,"h":21.93,"l":21.62,"n":10453,"o":21.67,"t":"2025-07-08T04:00:00Z","v":880393,"vw":21.758716},{"c":21.71,"h":21.93,"l":21.595,"n":8449,"o":21.89,"t":"2025-07-09T04:00:00Z","v":688533,"vw":21.704447},{"c":21.81,"h":21.975,"l":21.62,"n":8995,"o":21.62,"t":"2025-07-10T04:00:00Z","v":720262,"vw":21.845873},{"c":22.03,"h":22.11,"l":21.61,"n":12710,"o":21.61,"t":"2025-07-11T04:00:00Z","v":1184323,"vw":21.997426},{"c":22.28,"h":22.28,"l":21.92,"n":12104,"o":21.92,"t":"2025-07-14T04:00:00Z","v":1159385,"vw":22.172405},{"c":21.49,"h":22.235,"l":21.475,"n":13090,"o":22.1,"t":"2025-07-15T04:00:00Z","v":1172471,"vw":21.684838},{"c":21.67,"h":21.745,"l":21.21,"n":14742,"o":21.6,"t":"2025-07-16T04:00:00Z","v":1282058,"vw":21.590009},{"c":22.21,"h":22.26,"l":21.64,"n":12045,"o":21.64,"t":"2025-07-17T04:00:00Z","v":1652285,"vw":22.1496},{"c":22.08,"h":22.36,"l":21.94,"n":13539,"o":22.29,"t":"2025-07-18T04:00:00Z","v":1303457,"vw":22.093087},{"c":21.86,"h":22.285,"l":21.86,"n":12474,"o":22.14,"t":"2025-07-21T04:00:00Z","v":1026723,"vw":21.981467},{"c":21.33,"h":22.19,"l":21.18,"n":18543,"o":22.02,"t":"2025-07-22T04:00:00Z","v":1919703,"vw":21.426509},{"c":21.29,"h":21.52,"l":21.17,"n":16584,"o":21.48,"t":"2025-07-23T04:00:00Z","v":1283796,"vw":21.324521},{"c":20.97,"h":21.34,"l":20.955,"n":13516,"o":21.17,"t":"2025-07-24T04:00:00Z","v":1174882,"vw":21.103615},{"c":21.13,"h":21.35,"l":20.85,"n":19039,"o":21.05,"t":"2025-07-25T04:00:00Z","v":1333108,"vw":21.175909},{"c":21.31,"h":21.38,"l":21.155,"n":11745,"o":21.16,"t":"2025-07-28T04:00:00Z","v":958718,"vw":21.292667},{"c":21.28,"h":21.545,"l":21.21,"n":13949,"o":21.49,"t":"2025-07-29T04:00:00Z","v":1055639,"vw":21.317556},{"c":20.96,"h":21.409,"l":20.78,"n":15611,"o":21.32,"t":"2025-07-30T04:00:00Z","v":1299895,"vw":21.059963},{"c":20.83,"h":20.91,"l":20.719,"n":13643,"o":20.74,"t":"2025-07-31T04:00:00Z","v":1329538,"vw":20.821679},{"c":20.32,"h":20.73,"l":19.97,"n":15741,"o":20.52,"t":"2025-08-01T04:00:00Z","v":1385711,"vw":20.285087},{"c":20.44,"h":20.54,"l":20.29,"n":18699,"o":20.39,"t":"2025-08-04T04:00:00Z","v":2723512,"vw":20.441004},{"c":20.53,"h":20.595,"l":20.17,"n":19391,"o":20.48,"t":"2025-08-05T04:00:00Z","v":2256931,"vw":20.446348},{"c":20.36,"h":20.61,"l":20.35,"n":11171,"o":20.45,"t":"2025-08-06T04:00:00Z","v":1012186,"vw":20.433658},{"c":20.39,"h":20.64,"l":20.23,"n":13314,"o":20.64,"t":"2025-08-07T04:00:00Z","v":986902,"vw":20.376529},{"c":20.64,"h":20.715,"l":20.47,"n":8799,"o":20.53,"t":"2025-08-08T04:00:00Z","v":714735,"vw":20.64143},{"c":20.67,"h":20.85,"l":20.6,"n":11320,"o":20.65,"t":"2025-08-11T04:00:00Z","v":914131,"vw":20.680317},{"c":21.24,"h":21.33,"l":20.73,"n":11836,"o":20.82,"t":"2025-08-12T04:00:00Z","v":1055758,"vw":21.158956},{"c":21.48,"h":21.51,"l":21.275,"n":14833,"o":21.32,"t":"2025-08-13T04:00:00Z","v":1099731,"vw":21.434738},{"c":21.52,"h":21.58,"l":21.23,"n":10102,"o":21.23,"t":"2025-08-14T04:00:00Z","v":949461,"vw":21.499341},{"c":21.15,"h":21.57,"l":21.1,"n":13106,"o":21.55,"t":"2025-08-15T04:00:00Z","v":1245009,"vw":21.20257},{"c":21.3,"h":21.32,"l":21.1,"n":10111,"o":21.18,"t":"2025-08-18T04:00:00Z","v":729986,"vw":21.253042},{"c":21.34,"h":21.51,"l":21.24,"n":9567,"o":21.24,"t":"2025-08-19T04:00:00Z","v":829598,"vw":21.342018},{"c":21.37,"h":21.475,"l":21.235,"n":10739,"o":21.28,"t":"2025-08-20T04:00:00Z","v":844537,"vw":21.382948},{"c":21.39,"h":21.5,"l":21.29,"n":11521,"o":21.35,"t":"2025-08-21T04:00:00Z","v":702547,"vw":21.384448},{"c":22.25,"h":22.355,"l":21.47,"n":14834,"o":21.47,"t":"2025-08-22T04:00:00Z","v":1282171,"vw":22.222384},{"c":22.17,"h":22.34,"l":22.115,"n":12947,"o":22.24,"t":"2025-08-25T04:00:00Z","v":954594,"vw":22.177168},{"c":22.3,"h":22.5,"l":22.02,"n":12046,"o":22.02,"t":"2025-08-26T04:00:00Z","v":1100547,"vw":22.329582},{"c":22.49,"h":22.605,"l":22.26,"n":12629,"o":22.3,"t":"2025-08-27T04:00:00Z","v":842373,"vw":22.486049},{"c":22.14,"h":22.4,"l":22.065,"n":12052,"o":22.4,"t":"2025-08-28T04:00:00Z","v":1089881,"vw":22.167223},{"c":22.23,"h":22.355,"l":22.0892,"n":11371,"o":22.22,"t":"2025-08-29T04:00:00Z","v":967481,"vw":22.23377},{"c":22,"h":22.09,"l":21.7,"n":11695,"o":21.89,"t":"2025-09-02T04:00:00Z","v":832080,"vw":21.942382},{"c":22.05,"h":22.34,"l":21.91,"n":13029,"o":21.98,"t":"2025-09-03T04:00:00Z","v":1685508,"vw":22.112863},{"c":22.33,"h":22.33,"l":22.01,"n":10551,"o":22.12,"t":"2025-09-04T04:00:00Z","v":882713,"vw":22.20676},{"c":22.06,"h":22.56,"l":21.85,"n":10758,"o":22.42,"t":"2025-09-05T04:00:00Z","v":728392,"vw":22.093264},{"c":21.9,"h":22.17,"l":21.71,"n":11038,"o":22.06,"t":"2025-09-08T04:00:00Z","v":749960,"vw":21.887432},{"c":21.75,"h":21.99,"l":21.68,"n":11761,"o":21.9,"t":"2025-09-09T04:00:00Z","v":1054160,"vw":21.762123},{"c":21.92,"h":22,"l":21.59,"n":12325,"o":21.75,"t":"2025-09-10T04:00:00Z","v":810123,"vw":21.878618},{"c":22.04,"h":22.096,"l":21.75,"n":12334,"o":21.83,"t":"2025-09-11T04:00:00Z","v":804509,"vw":22.005033},{"c":21.76,"h":22.01,"l":21.7,"n":10833,"o":22.01,"t":"2025-09-12T04:00:00Z","v":643733,"vw":21.800186},{"c":21.65,"h":21.99,"l":21.625,"n":11723,"o":21.78,"t":"2025-09-15T04:00:00Z","v":761695,"vw":21.72338},{"c":21.48,"h":21.76,"l":21.18,"n":10571,"o":21.65,"t":"2025-09-16T04:00:00Z","v":742647,"vw":21.44794},{"c":21.7,"h":22.14,"l":21.545,"n":14469,"o":21.62,"t":"2025-09-17T04:00:00Z","v":992844,"vw":21.744675},{"c":22.24,"h":22.34,"l":21.75,"n":15070,"o":21.79,"t":"2025-09-18T04:00:00Z","v":1114822,"vw":22.21665},{"c":22.09,"h":22.3,"l":21.89,"n":11175,"o":22.3,"t":"2025-09-19T04:00:00Z","v":2730103,"vw":22.112744},{"c":22.07,"h":22.15,"l":21.8,"n":11582,"o":22.02,"t":"2025-09-22T04:00:00Z","v":914388,"vw":22.026289},{"c":21.99,"h":22.46,"l":21.97,"n":11863,"o":22.03,"t":"2025-09-23T04:00:00Z","v":879761,"vw":22.045377},{"c":22.13,"h":22.3,"l":21.88,"n":10349,"o":21.99,"t":"2025-09-24T04:00:00Z","v":642411,"vw":22.13253},{"c":22.22,"h":22.255,"l":21.9501,"n":11326,"o":22.18,"t":"2025-09-25T04:00:00Z","v":685789,"vw":22.178535},{"c":22.34,"h":22.445,"l":22.055,"n":10986,"o":22.22,"t":"2025-09-26T04:00:00Z","v":606161,"vw":22.292128},{"c":22.07,"h":22.36,"l":21.865,"n":11079,"o":22.36,"t":"2025-09-29T04:00:00Z","v":704520,"vw":22.031657},{"c":22.05,"h":22.24,"l":21.78,"n":11972,"o":22.07,"t":"2025-09-30T04:00:00Z","v":944314,"vw":22.006948},{"c":21.7,"h":21.95,"l":21.62,"n":10939,"o":21.85,"t":"2025-10-01T04:00:00Z","v":525682,"vw":21.754407},{"c":21.72,"h":21.82,"l":21.495,"n":13254,"o":21.65,"t":"2025-10-02T04:00:00Z","v":707315,"vw":21.681451},{"c":22.04,"h":22.27,"l":21.8,"n":15658,"o":21.8,"t":"2025-10-03T04:00:00Z","v":1649870,"vw":22.088892},{"c":21.97,"h":22.4305,"l":21.765,"n":18360,"o":22.23,"t":"2025-10-06T04:00:00Z","v":1449256,"vw":21.960461},{"c":21.65,"h":22.13,"l":21.595,"n":9733,"o":21.92,"t":"2025-10-07T04:00:00Z","v":687792,"vw":21.742793},{"c":21.57,"h":21.85,"l":21.505,"n":11034,"o":21.79,"t":"2025-10-08T04:00:00Z","v":890857,"vw":21.584074},{"c":21.64,"h":21.73,"l":21.36,"n":11158,"o":21.73,"t":"2025-10-09T04:00:00Z","v":895578,"vw":21.61348},{"c":20.98,"h":21.855,"l":20.93,"n":20466,"o":21.69,"t":"2025-10-10T04:00:00Z","v":2001480,"vw":21.335913},{"c":21.53,"h":21.55,"l":21.11,"n":12169,"o":21.19,"t":"2025-10-13T04:00:00Z","v":767226,"vw":21.461489},{"c":22.13,"h":22.23,"l":21.3956,"n":15765,"o":21.48,"t":"2025-10-14T04:00:00Z","v":1070491,"vw":22.011285},{"c":21.53,"h":22.235,"l":21.38,"n":14594,"o":22.14,"t":"2025-10-15T04:00:00Z","v":880099,"vw":21.577763},{"c":20.26,"h":21.46,"l":20.09,"n":26610,"o":21.37,"t":"2025-10-16T04:00:00Z","v":2521265,"vw":20.406201},{"c":20.58,"h":20.64,"l":20.22,"n":17141,"o":20.44,"t":"2025-10-17T04:00:00Z","v":1238696,"vw":20.523357},{"c":21.15,"h":21.23,"l":20.61,"n":12210,"o":20.66,"t":"2025-10-20T04:00:00Z","v":830695,"vw":21.07663},{"c":21.09,"h":21.29,"l":21.05,"n":9123,"o":21.06,"t":"2025-10-21T04:00:00Z","v":584208,"vw":21.108474},{"c":20.52,"h":21.22,"l":20.49,"n":17641,"o":21.22,"t":"2025-10-22T04:00:00Z","v":1557990,"vw":20.663914},{"c":19.98,"h":21.245,"l":19.74,"n":25250,"o":20.98,"t":"2025-10-23T04:00:00Z","v":2612370,"vw":20.066629},{"c":20.35,"h":20.56,"l":20.27,"n":16875,"o":20.31,"t":"2025-10-24T04:00:00Z","v":1366667,"vw":20.392098},{"c":19.81,"h":20.21,"l":19.655,"n":15661,"o":20.005,"t":"2025-10-27T04:00:00Z","v":1202424,"vw":19.829068},{"c":19.71,"h":20.09,"l":19.665,"n":15636,"o":19.83,"t":"2025-10-28T04:00:00Z","v":1521565,"vw":19.768997},{"c":19.25,"h":19.84,"l":19.16,"n":20377,"o":19.5,"t":"2025-10-29T04:00:00Z","v":1688514,"vw":19.427496},{"c":19.48,"h":19.65,"l":19.245,"n":16240,"o":19.3,"t":"2025-10-30T04:00:00Z","v":1308766,"vw":19.495496},{"c":19.49,"h":19.6002,"l":19.19,"n":16526,"o":19.26,"t":"2025-10-31T04:00:00Z","v":1421895,"vw":19.487185},{"c":19.68,"h":19.69,"l":19.24,"n":16703,"o":19.53,"t":"2025-11-03T05:00:00Z","v":1158022,"vw":19.584033},{"c":19.7,"h":19.835,"l":19.42,"n":15723,"o":19.55,"t":"2025-11-04T05:00:00Z","v":1207119,"vw":19.714457},{"c":20.02,"h":20.085,"l":19.64,"n":15358,"o":19.73,"t":"2025-11-05T05:00:00Z","v":1018150,"vw":19.987567},{"c":19.69,"h":20.08,"l":19.665,"n":17948,"o":19.9,"t":"2025-11-06T05:00:00Z","v":2049354,"vw":19.749928},{"c":20.02,"h":20.02,"l":19.59,"n":16118,"o":19.73,"t":"2025-11-07T05:00:00Z","v":1876252,"vw":19.864372},{"c":20.33,"h":20.485,"l":20.11,"n":12006,"o":20.2,"t":"2025-11-10T05:00:00Z","v":1034882,"vw":20.336397},{"c":20.33,"h":20.56,"l":20.22,"n":9036,"o":20.35,"t":"2025-11-11T05:00:00Z","v":662326,"vw":20.35012},{"c":20.42,"h":20.635,"l":20.365,"n":15211,"o":20.39,"t":"2025-11-12T05:00:00Z","v":1400247,"vw":20.472624},{"c":20.32,"h":20.48,"l":20.16,"n":14632,"o":20.39,"t":"2025-11-13T05:00:00Z","v":1277156,"vw":20.298015},{"c":20.2,"h":20.265,"l":19.96,"n":11155,"o":20.14,"t":"2025-11-14T05:00:00Z","v":878910,"vw":20.157002},{"c":19.46,"h":20.235,"l":19.415,"n":15529,"o":20.22,"t":"2025-11-17T05:00:00Z","v":1368500,"vw":19.616288},{"c":19.65,"h":19.76,"l":19.28,"n":14677,"o":19.43,"t":"2025-11-18T05:00:00Z","v":1092675,"vw":19.650589},{"c":19.83,"h":19.86,"l":19.6,"n":15742,"o":19.66,"t":"2025-11-19T05:00:00Z","v":1273345,"vw":19.750599},{"c":19.74,"h":20.17,"l":19.665,"n":13695,"o":19.93,"t":"2025-11-20T05:00:00Z","v":990784,"vw":19.793846},{"c":20.16,"h":20.25,"l":19.74,"n":15720,"o":19.86,"t":"2025-11-21T05:00:00Z","v":1295211,"vw":20.083254},{"c":19.71,"h":20.18,"l":19.67,"n":16848,"o":20.02,"t":"2025-11-24T05:00:00Z","v":1098049,"vw":19.751877},{"c":20.01,"h":20.26,"l":19.845,"n":18331,"o":19.89,"t":"2025-11-25T05:00:00Z","v":1530184,"vw":20.110825},{"c":20.03,"h":20.29,"l":19.96,"n":15358,"o":19.96,"t":"2025-11-26T05:00:00Z","v":2042353,"vw":20.090914},{"c":19.77,"h":19.94,"l":19.71,"n":6709,"o":19.94,"t":"2025-11-28T05:00:00Z","v":426261,"vw":19.793766},{"c":19.93,"h":20.04,"l":19.66,"n":12492,"o":19.77,"t":"2025-12-01T05:00:00Z","v":987245,"vw":19.90126},{"c":19.79,"h":20.02,"l":19.765,"n":10497,"o":20.02,"t":"2025-12-02T05:00:00Z","v":974143,"vw":19.8157},{"c":20.25,"h":20.32,"l":19.76,"n":11604,"o":19.93,"t":"2025-12-03T05:00:00Z","v":1070655,"vw":20.195152},{"c":20.38,"h":20.51,"l":20.16,"n":13017,"o":20.18,"t":"2025-12-04T05:00:00Z","v":961652,"vw":20.374988},{"c":20.09,"h":20.325,"l":20,"n":12076,"o":20.22,"t":"2025-12-05T05:00:00Z","v":887308,"vw":20.093122},{"c":20.13,"h":20.35,"l":20.06,"n":14192,"o":20.14,"t":"2025-12-08T05:00:00Z","v":1370470,"vw":20.168201},{"c":20.22,"h":20.57,"l":20.02,"n":11823,"o":20.18,"t":"2025-12-09T05:00:00Z","v":1013907,"vw":20.327947},{"c":21.02,"h":21.21,"l":20.14,"n":18272,"o":20.19,"t":"2025-12-10T05:00:00Z","v":1769993,"vw":20.90503},{"c":21.13,"h":21.32,"l":20.86,"n":16014,"o":20.86,"t":"2025-12-11T05:00:00Z","v":1333592,"vw":21.169231},{"c":21.18,"h":21.26,"l":20.975,"n":13667,"o":21.2,"t":"2025-12-12T05:00:00Z","v":1346102,"vw":21.121322},{"c":21.34,"h":21.53,"l":21.17,"n":14606,"o":21.49,"t":"2025-12-15T05:00:00Z","v":1436698,"vw":21.324382},{"c":21.36,"h":21.46,"l":21.11,"n":15744,"o":21.36,"t":"2025-12-16T05:00:00Z","v":1285148,"vw":21.33463},{"c":21.78,"h":21.93,"l":21.32,"n":15213,"o":21.32,"t":"2025-12-17T05:00:00Z","v":1714241,"vw":21.760604},{"c":21.66,"h":21.97,"l":21.59,"n":19148,"o":21.92,"t":"2025-12-18T05:00:00Z","v":1672743,"vw":21.732165},{"c":21.48,"h":21.75,"l":21.195,"n":14802,"o":21.56,"t":"2025-12-19T05:00:00Z","v":4144551,"vw":21.46179},{"c":21.5,"h":21.7,"l":21.37,"n":11588,"o":21.5,"t":"2025-12-22T05:00:00Z","v":794435,"vw":21.514982},{"c":21.32,"h":21.655,"l":21.305,"n":10539,"o":21.49,"t":"2025-12-23T05:00:00Z","v":766206,"vw":21.407332},{"c":21.31,"h":21.4,"l":21.155,"n":6080,"o":21.31,"t":"2025-12-24T05:00:00Z","v":425807,"vw":21.301405},{"c":21.2,"h":21.33,"l":21.13,"n":8674,"o":21.3,"t":"2025-12-26T05:00:00Z","v":604676,"vw":21.197922},{"c":21.03,"h":21.21,"l":20.94,"n":10370,"o":21.16,"t":"2025-12-29T05:00:00Z","v":672952,"vw":21.022733},{"c":20.84,"h":21.055,"l":20.84,"n":9783,"o":21.05,"t":"2025-12-30T05:00:00Z","v":673670,"vw":20.900656},{"c":20.73,"h":20.91,"l":20.68,"n":9362,"o":20.91,"t":"2025-12-31T05:00:00Z","v":740405,"vw":20.731251},{"c":20.9,"h":20.94,"l":20.469,"n":13060,"o":20.66,"t":"2026-01-02T05:00:00Z","v":987514,"vw":20.815167},{"c":21.22,"h":21.57,"l":20.76,"n":11145,"o":20.76,"t":"2026-01-05T05:00:00Z","v":965928,"vw":21.286469},{"c":21.25,"h":21.42,"l":21.03,"n":12027,"o":21.11,"t":"2026-01-06T05:00:00Z","v":1436600,"vw":21.270011},{"c":21.11,"h":21.31,"l":20.89,"n":14063,"o":21.2,"t":"2026-01-07T05:00:00Z","v":1100109,"vw":21.097385},{"c":21.71,"h":21.74,"l":21.06,"n":17564,"o":21.06,"t":"2026-01-08T05:00:00Z","v":1639052,"vw":21.607892},{"c":21.45,"h":21.87,"l":21.255,"n":15289,"o":21.7,"t":"2026-01-09T05:00:00Z","v":1457959,"vw":21.455447},{"c":21,"h":21.4,"l":20.98,"n":11497,"o":21.21,"t":"2026-01-12T05:00:00Z","v":821677,"vw":21.060121},{"c":20.91,"h":21.19,"l":20.8,"n":9815,"o":21.1,"t":"2026-01-13T05:00:00Z","v":711333,"vw":20.914637},{"c":21.02,"h":21.07,"l":20.7,"n":10516,"o":20.87,"t":"2026-01-14T05:00:00Z","v":744580,"vw":20.957489},{"c":21.44,"h":21.61,"l":20.93,"n":11981,"o":20.93,"t":"2026-01-15T05:00:00Z","v":1049301,"vw":21.437108},{"c":21.26,"h":21.42,"l":21.195,"n":12865,"o":21.35,"t":"2026-01-16T05:00:00Z","v":1124651,"vw":21.279251},{"c":21.02,"h":21.33,"l":20.95,"n":13075,"o":20.95,"t":"2026-01-20T05:00:00Z","v":940030,"vw":21.071494},{"c":22.08,"h":22.16,"l":21.14,"n":19512,"o":21.21,"t":"2026-01-21T05:00:00Z","v":1429583,"vw":21.950434},{"c":21.6,"h":22.53,"l":21.55,"n":31104,"o":22.28,"t":"2026-01-22T05:00:00Z","v":2495872,"vw":21.857939},{"c":20.66,"h":21.49,"l":20.495,"n":27445,"o":21.44,"t":"2026-01-23T05:00:00Z","v":2650975,"vw":20.66703},{"c":20.89,"h":20.96,"l":20.665,"n":22362,"o":20.89,"t":"2026-01-26T05:00:00Z","v":1845719,"vw":20.832197},{"c":21.98,"h":21.99,"l":20.96,"n":23380,"o":21.01,"t":"2026-01-27T05:00:00Z","v":2344088,"vw":21.559582},{"c":21.88,"h":22.36,"l":21.65,"n":29256,"o":22.25,"t":"2026-01-28T05:00:00Z","v":2655856,"vw":21.906622},{"c":22.14,"h":22.3,"l":21.63,"n":23218,"o":22.13,"t":"2026-01-29T05:00:00Z","v":1993140,"vw":22.009558},{"c":22.12,"h":22.235,"l":21.8,"n":21537,"o":21.83,"t":"2026-01-30T05:00:00Z","v":1892236,"vw":22.094579},{"c":22.49,"h":22.75,"l":21.97,"n":22257,"o":22.15,"t":"2026-02-02T05:00:00Z","v":1683071,"vw":22.576273},{"c":22.83,"h":23.02,"l":22.23,"n":20059,"o":22.37,"t":"2026-02-03T05:00:00Z","v":1362181,"vw":22.777623},{"c":22.94,"h":23.36,"l":22.915,"n":17259,"o":23.09,"t":"2026-02-04T05:00:00Z","v":1363291,"vw":23.062631},{"c":22.89,"h":23.22,"l":22.565,"n":22379,"o":23.01,"t":"2026-02-05T05:00:00Z","v":1526727,"vw":22.815153},{"c":23.22,"h":23.43,"l":22.93,"n":15290,"o":23,"t":"2026-02-06T05:00:00Z","v":1167524,"vw":23.249996},{"c":23.16,"h":23.37,"l":22.9,"n":13049,"o":22.9,"t":"2026-02-09T05:00:00Z","v":925157,"vw":23.185741},{"c":22.84,"h":23.34,"l":22.6,"n":18190,"o":23.19,"t":"2026-02-10T05:00:00Z","v":971183,"vw":22.884731},{"c":22.72,"h":23.235,"l":22.5,"n":13927,"o":23.05,"t":"2026-02-11T05:00:00Z","v":913798,"vw":22.705087},{"c":22.42,"h":23.025,"l":22.02,"n":16117,"o":22.96,"t":"2026-02-12T05:00:00Z","v":906063,"vw":22.407906},{"c":22.43,"h":22.51,"l":22.05,"n":11417,"o":22.32,"t":"2026-02-13T05:00:00Z","v":549926,"vw":22.386656},{"c":22.56,"h":22.83,"l":22.38,"n":11044,"o":22.56,"t":"2026-02-17T05:00:00Z","v":701357,"vw":22.56458},{"c":22.48,"h":22.94,"l":22.37,"n":11465,"o":22.58,"t":"2026-02-18T05:00:00Z","v":716378,"vw":22.51912},{"c":22.56,"h":22.57,"l":22.03,"n":13467,"o":22.28,"t":"2026-02-19T05:00:00Z","v":936734,"vw":22.470777},{"c":22.73,"h":22.78,"l":22.25,"n":14507,"o":22.56,"t":"2026-02-20T05:00:00Z","v":972589,"vw":22.660434},{"c":21.81,"h":22.775,"l":21.56,"n":20485,"o":22.57,"t":"2026-02-23T05:00:00Z","v":1138013,"vw":21.838275},{"c":21.9,"h":22,"l":21.59,"n":19918,"o":21.81,"t":"2026-02-24T05:00:00Z","v":1127229,"vw":21.876008},{"c":22.31,"h":22.33,"l":21.93,"n":18395,"o":22.12,"t":"2026-02-25T05:00:00Z","v":1098832,"vw":22.160383},{"c":22.19,"h":22.49,"l":21.84,"n":21899,"o":22.03,"t":"2026-02-26T05:00:00Z","v":1055939,"vw":22.1251},{"c":21.13,"h":21.78,"l":20.93,"n":24300,"o":21.74,"t":"2026-02-27T05:00:00Z","v":1408716,"vw":21.166403},{"c":21.44,"h":21.53,"l":20.59,"n":21685,"o":20.67,"t":"2026-03-02T05:00:00Z","v":1290565,"vw":21.409776},{"c":21.38,"h":21.535,"l":20.8,"n":20207,"o":20.8,"t":"2026-03-03T05:00:00Z","v":1419912,"vw":21.305981},{"c":21.26,"h":21.55,"l":21.24,"n":23377,"o":21.45,"t":"2026-03-04T05:00:00Z","v":2051040,"vw":21.390302},{"c":20.96,"h":21.25,"l":20.79,"n":26961,"o":21.05,"t":"2026-03-05T05:00:00Z","v":1372805,"vw":20.995311},{"c":20.66,"h":20.675,"l":20.19,"n":23321,"o":20.36,"t":"2026-03-06T05:00:00Z","v":1675531,"vw":20.50486},{"c":20.39,"h":20.56,"l":19.79,"n":29539,"o":20.28,"t":"2026-03-09T04:00:00Z","v":1946220,"vw":20.232688},{"c":20.39,"h":20.905,"l":20.23,"n":22204,"o":20.35,"t":"2026-03-10T04:00:00Z","v":1423968,"vw":20.492769},{"c":20.24,"h":20.49,"l":20.055,"n":19283,"o":20.32,"t":"2026-03-11T04:00:00Z","v":1642241,"vw":20.223472},{"c":20.84,"h":20.85,"l":19.635,"n":38594,"o":19.73,"t":"2026-03-12T04:00:00Z","v":3503940,"vw":20.5827},{"c":20.55,"h":21.09,"l":20.405,"n":26855,"o":20.95,"t":"2026-03-13T04:00:00Z","v":2360636,"vw":20.622047},{"c":20.57,"h":20.94,"l":20.57,"n":19553,"o":20.81,"t":"2026-03-16T04:00:00Z","v":1478231,"vw":20.685404},{"c":20.53,"h":20.94,"l":20.52,"n":22391,"o":20.86,"t":"2026-03-17T04:00:00Z","v":1469406,"vw":20.65059},{"c":20.46,"h":20.66,"l":20.35,"n":20927,"o":20.54,"t":"2026-03-18T04:00:00Z","v":1914592,"vw":20.469202},{"c":20.59,"h":20.79,"l":20.27,"n":21405,"o":20.37,"t":"2026-03-19T04:00:00Z","v":1202707,"vw":20.528344},{"c":20.57,"h":20.77,"l":20.36,"n":22206,"o":20.69,"t":"2026-03-20T04:00:00Z","v":3926726,"vw":20.559166},{"c":20.76,"h":21.29,"l":20.705,"n":22909,"o":21.01,"t":"2026-03-23T04:00:00Z","v":1641599,"vw":20.907557},{"c":21.03,"h":21.15,"l":20.56,"n":17042,"o":20.59,"t":"2026-03-24T04:00:00Z","v":1291346,"vw":20.993242},{"c":21.07,"h":21.31,"l":20.8,"n":15148,"o":21.21,"t":"2026-03-25T04:00:00Z","v":1051934,"vw":21.019446},{"c":21.18,"h":21.215,"l":20.91,"n":18087,"o":20.93,"t":"2026-03-26T04:00:00Z","v":1071464,"vw":21.117656},{"c":20.86,"h":21.13,"l":20.76,"n":16478,"o":21.08,"t":"2026-03-27T04:00:00Z","v":1215659,"vw":20.890489},{"c":20.85,"h":21.03,"l":20.795,"n":15733,"o":21.03,"t":"2026-03-30T04:00:00Z","v":1045298,"vw":20.874852},{"c":21.36,"h":21.395,"l":21,"n":19261,"o":21.16,"t":"2026-03-31T04:00:00Z","v":1394006,"vw":21.268283},{"c":21.58,"h":21.765,"l":21.4,"n":14150,"o":21.4,"t":"2026-04-01T04:00:00Z","v":893591,"vw":21.610885},{"c":21.74,"h":21.745,"l":21.17,"n":14603,"o":21.36,"t":"2026-04-02T04:00:00Z","v":955816,"vw":21.610063},{"c":22.03,"h":22.07,"l":21.6,"n":12902,"o":21.77,"t":"2026-04-06T04:00:00Z","v":874352,"vw":21.943579},{"c":21.77,"h":22.09,"l":21.705,"n":26933,"o":22.01,"t":"2026-04-07T04:00:00Z","v":2783958,"vw":21.832374},{"c":22.57,"h":22.66,"l":22.22,"n":16547,"o":22.31,"t":"2026-04-08T04:00:00Z","v":1510317,"vw":22.565926},{"c":23,"h":23.025,"l":22.44,"n":17725,"o":22.48,"t":"2026-04-09T04:00:00Z","v":1274457,"vw":22.90384},{"c":22.64,"h":22.95,"l":22.56,"n":13609,"o":22.9,"t":"2026-04-10T04:00:00Z","v":912272,"vw":22.693786},{"c":22.81,"h":22.83,"l":22.33,"n":13936,"o":22.54,"t":"2026-04-13T04:00:00Z","v":1251712,"vw":22.715072},{"c":22.76,"h":22.85,"l":22.45,"n":13209,"o":22.67,"t":"2026-04-14T04:00:00Z","v":1159607,"vw":22.674762},{"c":22.83,"h":22.9,"l":22.51,"n":16241,"o":22.71,"t":"2026-04-15T04:00:00Z","v":1118605,"vw":22.786234},{"c":22.74,"h":22.89,"l":22.655,"n":15628,"o":22.74,"t":"2026-04-16T04:00:00Z","v":1174003,"vw":22.737368},{"c":23.23,"h":23.57,"l":22.91,"n":15399,"o":22.95,"t":"2026-04-17T04:00:00Z","v":1233225,"vw":23.268595},{"c":23.53,"h":23.62,"l":23.16,"n":12362,"o":23.18,"t":"2026-04-20T04:00:00Z","v":1133987,"vw":23.527338},{"c":24.04,"h":24.14,"l":23.48,"n":33624,"o":23.53,"t":"2026-04-21T04:00:00Z","v":4127033,"vw":23.909273},{"c":23.67,"h":24.14,"l":23.42,"n":29776,"o":24.1,"t":"2026-04-22T04:00:00Z","v":2875014,"vw":23.741127},{"c":24.33,"h":24.36,"l":23.69,"n":27250,"o":23.8,"t":"2026-04-23T04:00:00Z","v":2047190,"vw":24.189685},{"c":23.41,"h":24.33,"l":23.26,"n":21143,"o":24.31,"t":"2026-04-24T04:00:00Z","v":1964351,"vw":23.561059},{"c":24.24,"h":24.4999,"l":23.91,"n":17600,"o":24.02,"t":"2026-04-27T04:00:00Z","v":1264946,"vw":24.200146},{"c":24.18,"h":24.51,"l":24.07,"n":16540,"o":24.48,"t":"2026-04-28T04:00:00Z","v":1110914,"vw":24.213933},{"c":23.84,"h":24.26,"l":23.76,"n":15899,"o":24.16,"t":"2026-04-29T04:00:00Z","v":986624,"vw":23.914931},{"c":24.28,"h":24.375,"l":23.65,"n":16954,"o":23.65,"t":"2026-04-30T04:00:00Z","v":1258130,"vw":24.235598},{"c":24.31,"h":24.47,"l":24.045,"n":15050,"o":24.29,"t":"2026-05-01T04:00:00Z","v":1174301,"vw":24.340115},{"c":23.9,"h":24.36,"l":23.84,"n":15104,"o":24.12,"t":"2026-05-04T04:00:00Z","v":907140,"vw":23.980228},{"c":24.19,"h":24.35,"l":23.91,"n":13051,"o":23.97,"t":"2026-05-05T04:00:00Z","v":918864,"vw":24.199691},{"c":24.28,"h":24.57,"l":24.17,"n":13422,"o":24.35,"t":"2026-05-06T04:00:00Z","v":818074,"vw":24.285904},{"c":23.99,"h":24.36,"l":23.95,"n":13773,"o":24.26,"t":"2026-05-07T04:00:00Z","v":1137772,"vw":24.085112},{"c":24.05,"h":24.17,"l":23.92,"n":15483,"o":24.07,"t":"2026-05-08T04:00:00Z","v":1058313,"vw":24.039554},{"c":23.73,"h":24.275,"l":23.5126,"n":18570,"o":24.21,"t":"2026-05-11T04:00:00Z","v":1029280,"vw":23.735046},{"c":23.36,"h":23.76,"l":23.1,"n":18084,"o":23.76,"t":"2026-05-12T04:00:00Z","v":947794,"vw":23.366985},{"c":23.09,"h":23.44,"l":23.045,"n":16242,"o":23.32,"t":"2026-05-13T04:00:00Z","v":945462,"vw":23.148281},{"c":23.36,"h":23.6,"l":23.285,"n":16037,"o":23.33,"t":"2026-05-14T04:00:00Z","v":949849,"vw":23.397617},{"c":23.28,"h":23.455,"l":23.055,"n":17707,"o":23.4,"t":"2026-05-15T04:00:00Z","v":1238739,"vw":23.240992},{"c":23.66,"h":23.79,"l":23.33,"n":17532,"o":23.35,"t":"2026-05-18T04:00:00Z","v":1024939,"vw":23.652773},{"c":23.56,"h":23.72,"l":23.41,"n":13920,"o":23.61,"t":"2026-05-19T04:00:00Z","v":706050,"vw":23.579404},{"c":24.13,"h":24.325,"l":23.505,"n":17803,"o":23.65,"t":"2026-05-20T04:00:00Z","v":1146272,"vw":24.106077},{"c":24.16,"h":24.195,"l":23.81,"n":16880,"o":23.92,"t":"2026-05-21T04:00:00Z","v":862057,"vw":24.109177},{"c":24.11,"h":24.28,"l":23.98,"n":13309,"o":24.18,"t":"2026-05-22T04:00:00Z","v":785839,"vw":24.151503},{"c":24.46,"h":24.54,"l":24.245,"n":19501,"o":24.29,"t":"2026-05-26T04:00:00Z","v":1065197,"vw":24.419024},{"c":24.2,"h":24.64,"l":24.085,"n":26591,"o":24.52,"t":"2026-05-27T04:00:00Z","v":2087354,"vw":24.325116},{"c":24.01,"h":24.09,"l":23.89,"n":19218,"o":23.98,"t":"2026-05-28T04:00:00Z","v":1570116,"vw":23.999122},{"c":23.98,"h":24.245,"l":23.93,"n":16945,"o":23.96,"t":"2026-05-29T04:00:00Z","v":1543846,"vw":24.063274},{"c":23.74,"h":23.95,"l":23.56,"n":22288,"o":23.85,"t":"2026-06-01T04:00:00Z","v":1774758,"vw":23.745901},{"c":24,"h":24.085,"l":23.63,"n":29285,"o":23.63,"t":"2026-06-02T04:00:00Z","v":2374302,"vw":23.997109},{"c":23.66,"h":23.94,"l":23.605,"n":21125,"o":23.83,"t":"2026-06-03T04:00:00Z","v":1472109,"vw":23.727461},{"c":24.3,"h":24.415,"l":23.79,"n":17938,"o":24.09,"t":"2026-06-04T04:00:00Z","v":1186762,"vw":24.247107},{"c":24.32,"h":24.44,"l":24.23,"n":19094,"o":24.34,"t":"2026-06-05T04:00:00Z","v":1220541,"vw":24.324692},{"c":24.49,"h":24.725,"l":24.45,"n":24543,"o":24.45,"t":"2026-06-08T04:00:00Z","v":2979671,"vw":24.567809},{"c":24.75,"h":25.05,"l":24.62,"n":24122,"o":24.69,"t":"2026-06-09T04:00:00Z","v":1657682,"vw":24.794904},{"c":24.76,"h":25.07,"l":24.68,"n":18953,"o":25,"t":"2026-06-10T04:00:00Z","v":1553765,"vw":24.828645},{"c":25,"h":25.1,"l":24.72,"n":24991,"o":25.03,"t":"2026-06-11T04:00:00Z","v":2006629,"vw":24.910026},{"c":25.5,"h":25.56,"l":25.1,"n":17830,"o":25.22,"t":"2026-06-12T04:00:00Z","v":1173163,"vw":25.413565},{"c":25.24,"h":25.855,"l":25.185,"n":19991,"o":25.6,"t":"2026-06-15T04:00:00Z","v":1352356,"vw":25.402603},{"c":25.35,"h":25.72,"l":25.245,"n":16271,"o":25.57,"t":"2026-06-16T04:00:00Z","v":1445394,"vw":25.356978},{"c":24.93,"h":25.555,"l":24.79,"n":21119,"o":25.34,"t":"2026-06-17T04:00:00Z","v":1709745,"vw":25.092847},{"c":25.2,"h":25.34,"l":25.04,"n":25087,"o":25.18,"t":"2026-06-18T04:00:00Z","v":3470113,"vw":25.193135},{"c":25.74,"h":25.78,"l":25.305,"n":19403,"o":25.36,"t":"2026-06-22T04:00:00Z","v":1906880,"vw":25.709726},{"c":26.23,"h":26.265,"l":25.684,"n":21737,"o":25.74,"t":"2026-06-23T04:00:00Z","v":1667642,"vw":26.111178},{"c":26.42,"h":26.56,"l":26.02,"n":23697,"o":26.07,"t":"2026-06-24T04:00:00Z","v":1943024,"vw":26.426007},{"c":26.54,"h":26.8,"l":26.36,"n":17221,"o":26.36,"t":"2026-06-25T04:00:00Z","v":1063854,"vw":26.569047},{"c":26.36,"h":26.72,"l":26.17,"n":16974,"o":26.35,"t":"2026-06-26T04:00:00Z","v":4169135,"vw":26.368261},{"c":26.11,"h":26.38,"l":25.97,"n":22274,"o":26.08,"t":"2026-06-29T04:00:00Z","v":1765795,"vw":26.165787},{"c":26.07,"h":26.28,"l":25.95,"n":21282,"o":26.15,"t":"2026-06-30T04:00:00Z","v":2177464,"vw":26.110964},{"c":26.69,"h":26.81,"l":26.19,"n":18109,"o":26.4,"t":"2026-07-01T04:00:00Z","v":1248949,"vw":26.638832},{"c":26.33,"h":26.94,"l":26.15,"n":17319,"o":26.87,"t":"2026-07-02T04:00:00Z","v":1131249,"vw":26.406684},{"c":26.5,"h":26.66,"l":26.29,"n":12252,"o":26.29,"t":"2026-07-06T04:00:00Z","v":849264,"vw":26.461457},{"c":26.32,"h":26.7116,"l":26.245,"n":14537,"o":26.63,"t":"2026-07-07T04:00:00Z","v":681831,"vw":26.359696},{"c":26.02,"h":26.21,"l":25.72,"n":17774,"o":26.15,"t":"2026-07-08T04:00:00Z","v":1224953,"vw":25.970146},{"c":26.55,"h":26.62,"l":26.16,"n":16699,"o":26.2,"t":"2026-07-09T04:00:00Z","v":1102605,"vw":26.514269},{"c":26.68,"h":26.82,"l":26.59,"n":18740,"o":26.67,"t":"2026-07-10T04:00:00Z","v":969441,"vw":26.700191},{"c":26.64,"h":26.815,"l":26.47,"n":15168,"o":26.81,"t":"2026-07-13T04:00:00Z","v":824537,"vw":26.612946},{"c":26.72,"h":26.87,"l":26.54,"n":16323,"o":26.61,"t":"2026-07-14T04:00:00Z","v":1065970,"vw":26.708058},{"c":27.07,"h":27.25,"l":26.68,"n":17557,"o":26.95,"t":"2026-07-15T04:00:00Z","v":1198906,"vw":27.061526},{"c":27.84,"h":27.89,"l":27.1,"n":22675,"o":27.1,"t":"2026-07-16T04:00:00Z","v":1566833,"vw":27.779119},{"c":27.44,"h":27.65,"l":27.26,"n":20135,"o":27.56,"t":"2026-07-17T04:00:00Z","v":1246880,"vw":27.444142},{"c":27.43,"h":27.62,"l":27.339,"n":21479,"o":27.4,"t":"2026-07-20T04:00:00Z","v":1768273,"vw":27.480798},{"c":27.64,"h":27.64,"l":27.31,"n":22113,"o":27.57,"t":"2026-07-21T04:00:00Z","v":2039564,"vw":27.525039},{"c":28.86,"h":28.93,"l":27.43,"n":37246,"o":28.25,"t":"2026-07-22T04:00:00Z","v":2747618,"vw":28.417804},{"c":28.85,"h":28.93,"l":28.39,"n":32801,"o":28.76,"t":"2026-07-23T04:00:00Z","v":2493712,"vw":28.81167},{"c":28.82,"h":28.9999,"l":28.64,"n":20927,"o":28.98,"t":"2026-07-24T04:00:00Z","v":1637712,"vw":28.833248},{"c":28.78,"h":29.17,"l":28.71,"n":24220,"o":28.84,"t":"2026-07-27T04:00:00Z","v":1480504,"vw":28.832309},{"c":29.29,"h":29.3,"l":28.83,"n":20074,"o":28.9,"t":"2026-07-28T04:00:00Z","v":1480237,"vw":29.148743},{"c":28.91,"h":29.4,"l":28.81,"n":26688,"o":29.1,"t":"2026-07-29T04:00:00Z","v":1782717,"vw":29.014333},{"c":28.79,"h":29.19,"l":28.68,"n":27487,"o":29.18,"t":"2026-07-30T04:00:00Z","v":3680325,"vw":28.901082},{"c":28.93,"h":29.195,"l":28.76,"n":21918,"o":29.02,"t":"2026-07-31T04:00:00Z","v":1293698,"vw":28.932918},{"c":28.99,"h":29.28,"l":28.67,"n":20103,"o":28.73,"t":"2026-08-03T04:00:00Z","v":1356956,"vw":29.031362},{"c":29.21,"h":29.415,"l":28.885,"n":18653,"o":28.99,"t":"2026-08-04T04:00:00Z","v":1347647,"vw":29.229287},{"c":29.05,"h":29.38,"l":29.02,"n":15573,"o":29.26,"t":"2026-08-05T04:00:00Z","v":976995,"vw":29.136025},{"c":29.06,"h":29.31,"l":28.935,"n":14394,"o":29.31,"t":"2026-08-06T04:00:00Z","v":1030351,"vw":29.108352},{"c":28.67,"h":28.89,"l":28.625,"n":15343,"o":28.89,"t":"2026-08-07T04:00:00Z","v":971394,"vw":28.737374},{"c":28.93,"h":29.26,"l":28.7,"n":18432,"o":28.8,"t":"2026-08-10T04:00:00Z","v":1489583,"vw":28.930506},{"c":29.04,"h":29.15,"l":28.85,"n":15939,"o":29,"t":"2026-08-11T04:00:00Z","v":826121,"vw":29.035728},{"c":29.21,"h":29.315,"l":29.02,"n":14799,"o":29.08,"t":"2026-08-12T04:00:00Z","v":1211160,"vw":29.197563},{"c":29.39,"h":29.575,"l":29.225,"n":17625,"o":29.35,"t":"2026-08-13T04:00:00Z","v":1180014,"vw":29.438291},{"c":29.7,"h":29.778,"l":29.45,"n":11481,"o":29.46,"t":"2026-08-14T04:00:00Z","v":654186,"vw":29.674061},{"c":29.54,"h":29.88,"l":29.53,"n":14212,"o":29.58,"t":"2026-08-17T04:00:00Z","v":892963,"vw":29.614596},{"c":29.36,"h":29.725,"l":29.265,"n":14080,"o":29.65,"t":"2026-08-18T04:00:00Z","v":1020982,"vw":29.399317},{"c":28.46,"h":29.58,"l":28.37,"n":21870,"o":29.35,"t":"2026-08-19T04:00:00Z","v":1594342,"vw":28.686459},{"c":28.22,"h":28.6,"l":28.22,"n":15238,"o":28.37,"t":"2026-08-20T04:00:00Z","v":1065479,"vw":28.314011},{"c":28.52,"h":28.721,"l":28.165,"n":15147,"o":28.44,"t":"2026-08-21T04:00:00Z","v":1134234,"vw":28.448054},{"c":28.23,"h":28.73,"l":28.215,"n":14155,"o":28.49,"t":"2026-08-24T04:00:00Z","v":760861,"vw":28.328946},{"c":28,"h":28.26,"l":28,"n":12443,"o":28.26,"t":"2026-08-25T04:00:00Z","v":796995,"vw":28.071096},{"c":28.12,"h":28.28,"l":27.92,"n":14457,"o":28.12,"t":"2026-08-26T04:00:00Z","v":886670,"vw":28.152074},{"c":27.71,"h":27.9,"l":27.58,"n":15142,"o":27.71,"t":"2026-08-27T04:00:00Z","v":1223295,"vw":27.735983},{"c":28.01,"h":28.09,"l":27.53,"n":18894,"o":27.53,"t":"2026-08-28T04:00:00Z","v":1254898,"vw":27.989194},{"c":27.88,"h":28.06,"l":27.79,"n":19045,"o":28,"t":"2026-08-31T04:00:00Z","v":1404372,"vw":27.887337},{"c":27.85,"h":28.185,"l":27.645,"n":19433,"o":27.77,"t":"2026-09-01T04:00:00Z","v":1359666,"vw":27.851016},{"c":28.42,"h":28.64,"l":27.92,"n":20008,"o":28.07,"t":"2026-09-02T04:00:00Z","v":1303208,"vw":28.417115},{"c":28.45,"h":28.77,"l":28.12,"n":14480,"o":28.47,"t":"2026-09-03T04:00:00Z","v":814240,"vw":28.469646},{"c":28.51,"h":28.66,"l":28.415,"n":12789,"o":28.42,"t":"2026-09-04T04:00:00Z","v":674962,"vw":28.541374},{"c":28.08,"h":28.565,"l":28.02,"n":20903,"o":28.41,"t":"2026-09-08T04:00:00Z","v":1199801,"vw":28.141961},{"c":27.78,"h":28.1,"l":27.715,"n":18485,"o":27.88,"t":"2026-09-09T04:00:00Z","v":1402932,"vw":27.809997},{"c":27.74,"h":27.82,"l":27.35,"n":15911,"o":27.82,"t":"2026-09-10T04:00:00Z","v":1086946,"vw":27.621033},{"c":27.69,"h":28.134,"l":27.45,"n":17226,"o":28.04,"t":"2026-09-11T04:00:00Z","v":1282061,"vw":27.66908},{"c":28.15,"h":28.16,"l":27.69,"n":20999,"o":27.69,"t":"2026-09-14T04:00:00Z","v":1653433,"vw":28.081506},{"c":28.11,"h":28.425,"l":27.935,"n":16210,"o":28.1,"t":"2026-09-15T04:00:00Z","v":1241265,"vw":28.102582},{"c":27.65,"h":28.1,"l":27.11,"n":21084,"o":28.09,"t":"2026-09-16T04:00:00Z","v":1674857,"vw":27.647344},{"c":27.52,"h":27.93,"l":27.485,"n":18435,"o":27.86,"t":"2026-09-17T04:00:00Z","v":1149097,"vw":27.602789},{"c":27.58,"h":27.615,"l":27.27,"n":16689,"o":27.49,"t":"2026-09-18T04:00:00Z","v":4998062,"vw":27.557098},{"c":27.46,"h":27.78,"l":27.455,"n":12329,"o":27.71,"t":"2026-09-21T04:00:00Z","v":893954,"vw":27.54332},{"c":26.91,"h":27.66,"l":26.885,"n":18014,"o":27.57,"t":"2026-09-22T04:00:00Z","v":1522839,"vw":27.0376},{"c":26.69,"h":27.04,"l":26.67,"n":19432,"o":26.87,"t":"2026-09-23T04:00:00Z","v":1272446,"vw":26.787586},{"c":26.79,"h":26.945,"l":26.55,"n":15432,"o":26.8,"t":"2026-09-24T04:00:00Z","v":1185037,"vw":26.770751},{"c":27.06,"h":27.24,"l":26.8,"n":15925,"o":26.85,"t":"2026-09-25T04:00:00Z","v":1085432,"vw":27.05294},{"c":26.76,"h":27.18,"l":26.715,"n":15482,"o":27.18,"t":"2026-09-28T04:00:00Z","v":1076644,"vw":26.825146},{"c":26.35,"h":26.88,"l":26.12,"n":18056,"o":26.77,"t":"2026-09-29T04:00:00Z","v":1349777,"vw":26.36695},{"c":26.34,"h":26.61,"l":26.18,"n":15915,"o":26.42,"t":"2026-09-30T04:00:00Z","v":1487456,"vw":26.345925},{"c":26.66,"h":26.68,"l":25.86,"n":22117,"o":26.09,"t":"2026-10-01T04:00:00Z","v":1889919,"vw":26.352668},{"c":27.04,"h":27.08,"l":26.74,"n":18445,"o":26.74,"t":"2026-10-02T04:00:00Z","v":1349087,"vw":26.973913},{"c":27.1,"h":27.305,"l":26.8,"n":16547,"o":27.06,"t":"2026-10-05T04:00:00Z","v":1337242,"vw":27.103588},{"c":26.83,"h":27.1899,"l":26.68,"n":16915,"o":27.09,"t":"2026-10-06T04:00:00Z","v":1529629,"vw":26.865191},{"c":26.45,"h":26.635,"l":26.24,"n":17299,"o":26.54,"t":"2026-10-07T04:00:00Z","v":1191050,"vw":26.445946},{"c":26.67,"h":26.82,"l":26.31,"n":17719,"o":26.35,"t":"2026-10-08T04:00:00Z","v":1570517,"vw":26.643553},{"c":26.68,"h":26.73,"l":26.46,"n":14802,"o":26.54,"t":"2026-10-09T04:00:00Z","v":1057722,"vw":26.654243},{"c":26.75,"h":26.97,"l":26.695,"n":13240,"o":26.74,"t":"2026-10-12T04:00:00Z","v":1047039,"vw":26.817131},{"c":26.7,"h":26.995,"l":26.505,"n":14964,"o":26.92,"t":"2026-10-13T04:00:00Z","v":1131222,"vw":26.684111},{"c":26.7,"h":26.75,"l":26.27,"n":16499,"o":26.38,"t":"2026-10-14T04:00:00Z","v":1384271,"vw":26.634986},{"c":27.19,"h":27.24,"l":26.73,"n":16410,"o":26.8,"t":"2026-10-15T04:00:00Z","v":1373244,"vw":27.107911},{"c":27.37,"h":27.565,"l":27.14,"n":17577,"o":27.22,"t":"2026-10-16T04:00:00Z","v":1164691,"vw":27.345968},{"c":27.13,"h":27.42,"l":27.11,"n":14100,"o":27.24,"t":"2026-10-19T04:00:00Z","v":1016720,"vw":27.176402},{"c":27.58,"h":27.8,"l":27.15,"n":14665,"o":27.19,"t":"2026-10-20T04:00:00Z","v":934716,"vw":27.5553},{"c":27.34,"h":27.78,"l":27.115,"n":21705,"o":27.78,"t":"2026-10-21T04:00:00Z","v":2037890,"vw":27.321056},{"c":27.31,"h":27.73,"l":26.95,"n":38892,"o":27.3,"t":"2026-10-22T04:00:00Z","v":3604506,"vw":27.422858}],"volatilityBars":[{"c":27.6,"h":27.6,"l":27.6,"n":4,"o":27.6,"t":"2026-09-22T12:45:00Z","v":299,"vw":27.6},{"c":27.51,"h":27.66,"l":27.39,"n":359,"o":27.57,"t":"2026-09-22T13:30:00Z","v":27333,"vw":27.522819},{"c":27.52,"h":27.52,"l":27.415,"n":741,"o":27.49,"t":"2026-09-22T13:45:00Z","v":39988,"vw":27.471216},{"c":27.47,"h":27.58,"l":27.47,"n":768,"o":27.53,"t":"2026-09-22T14:00:00Z","v":41573,"vw":27.529432},{"c":27.32,"h":27.46,"l":27.32,"n":529,"o":27.46,"t":"2026-09-22T14:15:00Z","v":24765,"vw":27.389484},{"c":27.2,"h":27.32,"l":27.2,"n":567,"o":27.32,"t":"2026-09-22T14:30:00Z","v":25720,"vw":27.255724},{"c":27.09,"h":27.195,"l":27.025,"n":967,"o":27.195,"t":"2026-09-22T14:45:00Z","v":41852,"vw":27.111886},{"c":27.05,"h":27.12,"l":27.05,"n":622,"o":27.08,"t":"2026-09-22T15:00:00Z","v":27948,"vw":27.090257},{"c":27.02,"h":27.095,"l":27.02,"n":580,"o":27.0397,"t":"2026-09-22T15:15:00Z","v":28379,"vw":27.053937},{"c":27.04,"h":27.06,"l":26.97,"n":384,"o":27.01,"t":"2026-09-22T15:30:00Z","v":12982,"vw":27.017247},{"c":27.06,"h":27.09,"l":27.02,"n":436,"o":27.05,"t":"2026-09-22T15:45:00Z","v":17499,"vw":27.062892},{"c":27.1,"h":27.13,"l":27.06,"n":349,"o":27.06,"t":"2026-09-22T16:00:00Z","v":15017,"vw":27.10311},{"c":27.08,"h":27.125,"l":27.08,"n":381,"o":27.1,"t":"2026-09-22T16:15:00Z","v":15172,"vw":27.1069},{"c":27.08,"h":27.12,"l":27.08,"n":305,"o":27.09,"t":"2026-09-22T16:30:00Z","v":10590,"vw":27.09339},{"c":27.11,"h":27.11,"l":27.08,"n":328,"o":27.08,"t":"2026-09-22T16:45:00Z","v":12306,"vw":27.093591},{"c":27.105,"h":27.12,"l":27.08,"n":467,"o":27.105,"t":"2026-09-22T17:00:00Z","v":17654,"vw":27.100403},{"c":27.13,"h":27.13,"l":27.088,"n":449,"o":27.1,"t":"2026-09-22T17:15:00Z","v":28408,"vw":27.102054},{"c":27.15,"h":27.155,"l":27.13,"n":394,"o":27.14,"t":"2026-09-22T17:30:00Z","v":14767,"vw":27.145857},{"c":27.22,"h":27.25,"l":27.15,"n":924,"o":27.16,"t":"2026-09-22T17:45:00Z","v":46406,"vw":27.19626},{"c":27.16,"h":27.22,"l":27.16,"n":513,"o":27.22,"t":"2026-09-22T18:00:00Z","v":19464,"vw":27.182932},{"c":27.165,"h":27.19,"l":27.16,"n":391,"o":27.16,"t":"2026-09-22T18:15:00Z","v":15225,"vw":27.169945},{"c":27.14,"h":27.185,"l":27.13,"n":608,"o":27.165,"t":"2026-09-22T18:30:00Z","v":30999,"vw":27.155819},{"c":27.15,"h":27.15,"l":27.12,"n":536,"o":27.135,"t":"2026-09-22T18:45:00Z","v":39016,"vw":27.137376},{"c":27.125,"h":27.145,"l":27.105,"n":413,"o":27.145,"t":"2026-09-22T19:00:00Z","v":16835,"vw":27.128836},{"c":27.12,"h":27.14,"l":27.11,"n":602,"o":27.12,"t":"2026-09-22T19:15:00Z","v":28113,"vw":27.126189},{"c":27.07,"h":27.125,"l":27.065,"n":1095,"o":27.125,"t":"2026-09-22T19:30:00Z","v":59028,"vw":27.097791},{"c":26.91,"h":27.095,"l":26.885,"n":3748,"o":27.08,"t":"2026-09-22T19:45:00Z","v":282934,"vw":26.942045},{"c":26.91,"h":26.92,"l":26.91,"n":51,"o":26.92,"t":"2026-09-22T20:00:00Z","v":478848,"vw":26.91004},{"c":26.92,"h":26.97,"l":26.86,"n":384,"o":26.87,"t":"2026-09-23T13:30:00Z","v":22747,"vw":26.897053},{"c":26.92,"h":26.93,"l":26.86,"n":577,"o":26.91,"t":"2026-09-23T13:45:00Z","v":18454,"vw":26.896535},{"c":26.9475,"h":26.96,"l":26.83,"n":868,"o":26.92,"t":"2026-09-23T14:00:00Z","v":38270,"vw":26.901512},{"c":27,"h":27.02,"l":26.945,"n":890,"o":26.95,"t":"2026-09-23T14:15:00Z","v":48395,"vw":26.98754},{"c":26.96,"h":27.04,"l":26.96,"n":783,"o":27,"t":"2026-09-23T14:30:00Z","v":34942,"vw":26.995584},{"c":26.93,"h":26.99,"l":26.92,"n":782,"o":26.955,"t":"2026-09-23T14:45:00Z","v":28340,"vw":26.955339},{"c":27.005,"h":27.02,"l":26.9,"n":929,"o":26.925,"t":"2026-09-23T15:00:00Z","v":38448,"vw":26.967101},{"c":26.92,"h":27.02,"l":26.92,"n":700,"o":27.01,"t":"2026-09-23T15:15:00Z","v":23671,"vw":26.96669},{"c":26.96,"h":26.96,"l":26.88,"n":641,"o":26.92,"t":"2026-09-23T15:30:00Z","v":23048,"vw":26.917609},{"c":26.91,"h":26.97,"l":26.895,"n":576,"o":26.96,"t":"2026-09-23T15:45:00Z","v":19008,"vw":26.927729},{"c":26.905,"h":26.94,"l":26.89,"n":464,"o":26.91,"t":"2026-09-23T16:00:00Z","v":16142,"vw":26.907801},{"c":26.94,"h":26.94,"l":26.89,"n":475,"o":26.905,"t":"2026-09-23T16:15:00Z","v":13679,"vw":26.917621},{"c":26.94,"h":26.95,"l":26.9,"n":389,"o":26.94,"t":"2026-09-23T16:30:00Z","v":13378,"vw":26.92808},{"c":26.93,"h":26.95,"l":26.8925,"n":567,"o":26.94,"t":"2026-09-23T16:45:00Z","v":25455,"vw":26.926008},{"c":26.89,"h":26.93,"l":26.845,"n":781,"o":26.93,"t":"2026-09-23T17:00:00Z","v":30792,"vw":26.878749},{"c":26.9,"h":26.92,"l":26.885,"n":482,"o":26.885,"t":"2026-09-23T17:15:00Z","v":20129,"vw":26.902044},{"c":26.87,"h":26.89,"l":26.83,"n":765,"o":26.89,"t":"2026-09-23T17:30:00Z","v":34177,"vw":26.858682},{"c":26.9,"h":26.905,"l":26.87,"n":458,"o":26.875,"t":"2026-09-23T17:45:00Z","v":15060,"vw":26.878785},{"c":26.88,"h":26.905,"l":26.87,"n":569,"o":26.9,"t":"2026-09-23T18:00:00Z","v":18752,"vw":26.890215},{"c":26.87,"h":26.9,"l":26.87,"n":403,"o":26.88,"t":"2026-09-23T18:15:00Z","v":12888,"vw":26.887788},{"c":26.8,"h":26.875,"l":26.79,"n":642,"o":26.87,"t":"2026-09-23T18:30:00Z","v":24162,"vw":26.820207},{"c":26.815,"h":26.83,"l":26.785,"n":639,"o":26.81,"t":"2026-09-23T18:45:00Z","v":23513,"vw":26.79873},{"c":26.81,"h":26.84,"l":26.805,"n":567,"o":26.82,"t":"2026-09-23T19:00:00Z","v":17082,"vw":26.823679},{"c":26.8,"h":26.83,"l":26.79,"n":628,"o":26.81,"t":"2026-09-23T19:15:00Z","v":17938,"vw":26.811989},{"c":26.815,"h":26.84,"l":26.78,"n":874,"o":26.795,"t":"2026-09-23T19:30:00Z","v":31261,"vw":26.803101},{"c":26.69,"h":26.81,"l":26.67,"n":3074,"o":26.81,"t":"2026-09-23T19:45:00Z","v":244280,"vw":26.746093},{"c":26.69,"h":26.71,"l":26.69,"n":23,"o":26.71,"t":"2026-09-23T20:00:00Z","v":412018,"vw":26.690067},{"c":26.7,"h":26.945,"l":26.69,"n":467,"o":26.8,"t":"2026-09-24T13:30:00Z","v":45157,"vw":26.841712},{"c":26.745,"h":26.78,"l":26.675,"n":322,"o":26.68,"t":"2026-09-24T13:45:00Z","v":14594,"vw":26.736418},{"c":26.68,"h":26.77,"l":26.68,"n":606,"o":26.73,"t":"2026-09-24T14:00:00Z","v":40219,"vw":26.725736},{"c":26.67,"h":26.725,"l":26.645,"n":547,"o":26.68,"t":"2026-09-24T14:15:00Z","v":27140,"vw":26.688389},{"c":26.63,"h":26.72,"l":26.62,"n":451,"o":26.67,"t":"2026-09-24T14:30:00Z","v":21250,"vw":26.686877},{"c":26.65,"h":26.665,"l":26.62,"n":444,"o":26.63,"t":"2026-09-24T14:45:00Z","v":25155,"vw":26.641726},{"c":26.555,"h":26.65,"l":26.555,"n":395,"o":26.65,"t":"2026-09-24T15:00:00Z","v":14334,"vw":26.594603},{"c":26.63,"h":26.64,"l":26.55,"n":468,"o":26.55,"t":"2026-09-24T15:15:00Z","v":19692,"vw":26.603441},{"c":26.615,"h":26.64,"l":26.6,"n":425,"o":26.62,"t":"2026-09-24T15:30:00Z","v":17835,"vw":26.618603},{"c":26.58,"h":26.62,"l":26.58,"n":586,"o":26.615,"t":"2026-09-24T15:45:00Z","v":28963,"vw":26.596459},{"c":26.655,"h":26.655,"l":26.585,"n":390,"o":26.585,"t":"2026-09-24T16:00:00Z","v":14221,"vw":26.619077},{"c":26.725,"h":26.82,"l":26.645,"n":1015,"o":26.66,"t":"2026-09-24T16:15:00Z","v":53476,"vw":26.726107},{"c":26.775,"h":26.83,"l":26.7,"n":718,"o":26.725,"t":"2026-09-24T16:30:00Z","v":41092,"vw":26.76137},{"c":26.755,"h":26.83,"l":26.745,"n":614,"o":26.76,"t":"2026-09-24T16:45:00Z","v":32325,"vw":26.796356},{"c":26.79,"h":26.795,"l":26.735,"n":449,"o":26.755,"t":"2026-09-24T17:00:00Z","v":22164,"vw":26.768395},{"c":26.765,"h":26.7978,"l":26.75,"n":427,"o":26.78,"t":"2026-09-24T17:15:00Z","v":22740,"vw":26.775799},{"c":26.755,"h":26.77,"l":26.73,"n":373,"o":26.77,"t":"2026-09-24T17:30:00Z","v":16273,"vw":26.747811},{"c":26.815,"h":26.815,"l":26.75,"n":399,"o":26.75,"t":"2026-09-24T17:45:00Z","v":19595,"vw":26.789127},{"c":26.82,"h":26.83,"l":26.765,"n":438,"o":26.82,"t":"2026-09-24T18:00:00Z","v":21524,"vw":26.800479},{"c":26.82,"h":26.845,"l":26.8,"n":338,"o":26.82,"t":"2026-09-24T18:15:00Z","v":14213,"vw":26.820448},{"c":26.78,"h":26.81,"l":26.754,"n":390,"o":26.81,"t":"2026-09-24T18:30:00Z","v":16587,"vw":26.780003},{"c":26.765,"h":26.78,"l":26.7432,"n":375,"o":26.78,"t":"2026-09-24T18:45:00Z","v":12090,"vw":26.756701},{"c":26.78,"h":26.795,"l":26.76,"n":426,"o":26.77,"t":"2026-09-24T19:00:00Z","v":13940,"vw":26.774625},{"c":26.81,"h":26.82,"l":26.755,"n":627,"o":26.77,"t":"2026-09-24T19:15:00Z","v":28406,"vw":26.794848},{"c":26.859,"h":26.86,"l":26.795,"n":999,"o":26.815,"t":"2026-09-24T19:30:00Z","v":54297,"vw":26.815248},{"c":26.79,"h":26.88,"l":26.79,"n":2483,"o":26.85,"t":"2026-09-24T19:45:00Z","v":190004,"vw":26.831149},{"c":26.79,"h":26.8,"l":26.79,"n":32,"o":26.8,"t":"2026-09-24T20:00:00Z","v":338832,"vw":26.790004},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-09-25T10:15:00Z","v":200,"vw":26.9},{"c":26.985,"h":27.04,"l":26.8,"n":617,"o":26.85,"t":"2026-09-25T13:30:00Z","v":118711,"vw":26.891407},{"c":26.9,"h":26.975,"l":26.87,"n":586,"o":26.97,"t":"2026-09-25T13:45:00Z","v":33701,"vw":26.916313},{"c":27.05,"h":27.065,"l":26.895,"n":544,"o":26.895,"t":"2026-09-25T14:00:00Z","v":28007,"vw":26.967192},{"c":27.04,"h":27.105,"l":27.02,"n":607,"o":27.07,"t":"2026-09-25T14:15:00Z","v":26809,"vw":27.061912},{"c":27.075,"h":27.11,"l":27.03,"n":702,"o":27.05,"t":"2026-09-25T14:30:00Z","v":30208,"vw":27.082272},{"c":27.045,"h":27.09,"l":27.025,"n":480,"o":27.075,"t":"2026-09-25T14:45:00Z","v":18866,"vw":27.054447},{"c":27.085,"h":27.1,"l":27.045,"n":418,"o":27.05,"t":"2026-09-25T15:00:00Z","v":18822,"vw":27.065696},{"c":27.08,"h":27.12,"l":27.065,"n":478,"o":27.08,"t":"2026-09-25T15:15:00Z","v":20006,"vw":27.096421},{"c":27.01,"h":27.12,"l":27.01,"n":671,"o":27.1,"t":"2026-09-25T15:30:00Z","v":31421,"vw":27.075506},{"c":27.14,"h":27.14,"l":27.01,"n":575,"o":27.01,"t":"2026-09-25T15:45:00Z","v":24800,"vw":27.067027},{"c":27.22,"h":27.24,"l":27.15,"n":720,"o":27.15,"t":"2026-09-25T16:00:00Z","v":33840,"vw":27.185629},{"c":27.14,"h":27.22,"l":27.13,"n":544,"o":27.22,"t":"2026-09-25T16:15:00Z","v":29976,"vw":27.167429},{"c":27.17,"h":27.185,"l":27.135,"n":604,"o":27.15,"t":"2026-09-25T16:30:00Z","v":31879,"vw":27.157862},{"c":27.145,"h":27.16,"l":27.125,"n":278,"o":27.16,"t":"2026-09-25T16:45:00Z","v":8719,"vw":27.146658},{"c":27.14,"h":27.17,"l":27.125,"n":329,"o":27.145,"t":"2026-09-25T17:00:00Z","v":13467,"vw":27.14937},{"c":27.14,"h":27.145,"l":27.115,"n":260,"o":27.14,"t":"2026-09-25T17:15:00Z","v":10848,"vw":27.133666},{"c":27.095,"h":27.13,"l":27.085,"n":316,"o":27.13,"t":"2026-09-25T17:30:00Z","v":14087,"vw":27.10215},{"c":27.13,"h":27.13,"l":27.095,"n":336,"o":27.095,"t":"2026-09-25T17:45:00Z","v":9696,"vw":27.104904},{"c":27.115,"h":27.14,"l":27.1,"n":339,"o":27.14,"t":"2026-09-25T18:00:00Z","v":12883,"vw":27.113141},{"c":27.125,"h":27.15,"l":27.12,"n":373,"o":27.12,"t":"2026-09-25T18:15:00Z","v":14699,"vw":27.133368},{"c":27.115,"h":27.13,"l":27.105,"n":267,"o":27.125,"t":"2026-09-25T18:30:00Z","v":9558,"vw":27.118266},{"c":27.14,"h":27.14,"l":27.12,"n":429,"o":27.12,"t":"2026-09-25T18:45:00Z","v":14201,"vw":27.13308},{"c":27.16,"h":27.16,"l":27.115,"n":476,"o":27.14,"t":"2026-09-25T19:00:00Z","v":20239,"vw":27.136718},{"c":27.125,"h":27.18,"l":27.125,"n":528,"o":27.155,"t":"2026-09-25T19:15:00Z","v":24759,"vw":27.158395},{"c":27.145,"h":27.155,"l":27.09,"n":754,"o":27.13,"t":"2026-09-25T19:30:00Z","v":35324,"vw":27.129028},{"c":27.07,"h":27.16,"l":27.035,"n":3027,"o":27.145,"t":"2026-09-25T19:45:00Z","v":205144,"vw":27.068712},{"c":27.06,"h":27.06,"l":27.06,"n":34,"o":27.06,"t":"2026-09-25T20:00:00Z","v":231259,"vw":27.06},{"c":27.03,"h":27.18,"l":26.88,"n":380,"o":27.18,"t":"2026-09-28T13:30:00Z","v":29704,"vw":27.06865},{"c":26.92,"h":27.03,"l":26.88,"n":508,"o":27.03,"t":"2026-09-28T13:45:00Z","v":26669,"vw":26.975879},{"c":26.94,"h":27,"l":26.88,"n":370,"o":26.9,"t":"2026-09-28T14:00:00Z","v":13952,"vw":26.93552},{"c":26.9399,"h":26.95,"l":26.86,"n":360,"o":26.95,"t":"2026-09-28T14:15:00Z","v":14378,"vw":26.902056},{"c":26.93,"h":26.94,"l":26.86,"n":295,"o":26.94,"t":"2026-09-28T14:30:00Z","v":14201,"vw":26.899852},{"c":26.825,"h":26.93,"l":26.81,"n":913,"o":26.93,"t":"2026-09-28T14:45:00Z","v":56760,"vw":26.881953},{"c":26.81,"h":26.85,"l":26.795,"n":509,"o":26.83,"t":"2026-09-28T15:00:00Z","v":23960,"vw":26.819135},{"c":26.82,"h":26.83,"l":26.79,"n":370,"o":26.82,"t":"2026-09-28T15:15:00Z","v":20510,"vw":26.812739},{"c":26.82,"h":26.85,"l":26.81,"n":399,"o":26.82,"t":"2026-09-28T15:30:00Z","v":14937,"vw":26.829491},{"c":26.8,"h":26.84,"l":26.795,"n":376,"o":26.82,"t":"2026-09-28T15:45:00Z","v":11419,"vw":26.81741},{"c":26.835,"h":26.84,"l":26.79,"n":254,"o":26.81,"t":"2026-09-28T16:00:00Z","v":25667,"vw":26.825155},{"c":26.935,"h":26.96,"l":26.83,"n":833,"o":26.84,"t":"2026-09-28T16:15:00Z","v":47810,"vw":26.8836},{"c":26.84,"h":26.93,"l":26.82,"n":510,"o":26.93,"t":"2026-09-28T16:30:00Z","v":22900,"vw":26.8724},{"c":26.855,"h":26.86,"l":26.83,"n":402,"o":26.85,"t":"2026-09-28T16:45:00Z","v":16851,"vw":26.842519},{"c":26.94,"h":27.005,"l":26.86,"n":682,"o":26.86,"t":"2026-09-28T17:00:00Z","v":43284,"vw":26.930274},{"c":26.895,"h":26.96,"l":26.895,"n":436,"o":26.945,"t":"2026-09-28T17:15:00Z","v":20214,"vw":26.927013},{"c":26.94,"h":26.94,"l":26.87,"n":455,"o":26.895,"t":"2026-09-28T17:30:00Z","v":19203,"vw":26.902297},{"c":26.9,"h":26.95,"l":26.895,"n":351,"o":26.95,"t":"2026-09-28T17:45:00Z","v":12138,"vw":26.918337},{"c":26.88,"h":26.91,"l":26.865,"n":332,"o":26.9,"t":"2026-09-28T18:00:00Z","v":13805,"vw":26.881796},{"c":26.885,"h":26.9,"l":26.87,"n":294,"o":26.89,"t":"2026-09-28T18:15:00Z","v":13938,"vw":26.886095},{"c":26.885,"h":26.89,"l":26.865,"n":383,"o":26.885,"t":"2026-09-28T18:30:00Z","v":14122,"vw":26.878382},{"c":26.85,"h":26.88,"l":26.84,"n":548,"o":26.88,"t":"2026-09-28T18:45:00Z","v":20946,"vw":26.865956},{"c":26.785,"h":26.85,"l":26.78,"n":417,"o":26.85,"t":"2026-09-28T19:00:00Z","v":10952,"vw":26.822934},{"c":26.81,"h":26.825,"l":26.765,"n":761,"o":26.785,"t":"2026-09-28T19:15:00Z","v":32194,"vw":26.800052},{"c":26.795,"h":26.83,"l":26.795,"n":865,"o":26.81,"t":"2026-09-28T19:30:00Z","v":35747,"vw":26.813406},{"c":26.76,"h":26.83,"l":26.715,"n":2663,"o":26.79,"t":"2026-09-28T19:45:00Z","v":176941,"vw":26.762703},{"c":26.76,"h":26.77,"l":26.76,"n":39,"o":26.77,"t":"2026-09-28T20:00:00Z","v":313942,"vw":26.760013},{"c":26.94,"h":26.94,"l":26.94,"n":2,"o":26.94,"t":"2026-09-29T12:00:00Z","v":254,"vw":26.94},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-09-29T13:00:00Z","v":218,"vw":26.85},{"c":26.81,"h":26.88,"l":26.77,"n":443,"o":26.77,"t":"2026-09-29T13:30:00Z","v":31871,"vw":26.825337},{"c":26.62,"h":26.81,"l":26.6,"n":534,"o":26.8,"t":"2026-09-29T13:45:00Z","v":22498,"vw":26.710668},{"c":26.6,"h":26.695,"l":26.56,"n":739,"o":26.625,"t":"2026-09-29T14:00:00Z","v":101037,"vw":26.627006},{"c":26.51,"h":26.6,"l":26.5,"n":536,"o":26.6,"t":"2026-09-29T14:15:00Z","v":35125,"vw":26.574001},{"c":26.46,"h":26.54,"l":26.46,"n":398,"o":26.52,"t":"2026-09-29T14:30:00Z","v":13819,"vw":26.490519},{"c":26.485,"h":26.53,"l":26.47,"n":315,"o":26.47,"t":"2026-09-29T14:45:00Z","v":9781,"vw":26.504333},{"c":26.31,"h":26.48,"l":26.31,"n":571,"o":26.48,"t":"2026-09-29T15:00:00Z","v":27532,"vw":26.385102},{"c":26.305,"h":26.335,"l":26.27,"n":572,"o":26.3172,"t":"2026-09-29T15:15:00Z","v":31152,"vw":26.311134},{"c":26.25,"h":26.3,"l":26.21,"n":608,"o":26.3,"t":"2026-09-29T15:30:00Z","v":53150,"vw":26.255964},{"c":26.22,"h":26.27,"l":26.21,"n":463,"o":26.23,"t":"2026-09-29T15:45:00Z","v":17916,"vw":26.23},{"c":26.21,"h":26.24,"l":26.12,"n":1108,"o":26.22,"t":"2026-09-29T16:00:00Z","v":91820,"vw":26.171342},{"c":26.14,"h":26.21,"l":26.14,"n":488,"o":26.21,"t":"2026-09-29T16:15:00Z","v":15939,"vw":26.182521},{"c":26.22,"h":26.23,"l":26.14,"n":570,"o":26.14,"t":"2026-09-29T16:30:00Z","v":31498,"vw":26.199711},{"c":26.31,"h":26.33,"l":26.23,"n":453,"o":26.23,"t":"2026-09-29T16:45:00Z","v":22984,"vw":26.303016},{"c":26.23,"h":26.315,"l":26.23,"n":340,"o":26.315,"t":"2026-09-29T17:00:00Z","v":12306,"vw":26.250822},{"c":26.23,"h":26.25,"l":26.2,"n":284,"o":26.235,"t":"2026-09-29T17:15:00Z","v":10042,"vw":26.228716},{"c":26.265,"h":26.27,"l":26.235,"n":462,"o":26.235,"t":"2026-09-29T17:30:00Z","v":24860,"vw":26.254645},{"c":26.235,"h":26.305,"l":26.235,"n":414,"o":26.27,"t":"2026-09-29T17:45:00Z","v":20828,"vw":26.27612},{"c":26.295,"h":26.33,"l":26.21,"n":679,"o":26.24,"t":"2026-09-29T18:00:00Z","v":42300,"vw":26.277767},{"c":26.28,"h":26.31,"l":26.28,"n":502,"o":26.305,"t":"2026-09-29T18:15:00Z","v":19311,"vw":26.290039},{"c":26.325,"h":26.34,"l":26.285,"n":391,"o":26.29,"t":"2026-09-29T18:30:00Z","v":15419,"vw":26.318465},{"c":26.315,"h":26.32,"l":26.26,"n":699,"o":26.32,"t":"2026-09-29T18:45:00Z","v":34499,"vw":26.290189},{"c":26.31,"h":26.325,"l":26.285,"n":492,"o":26.315,"t":"2026-09-29T19:00:00Z","v":22198,"vw":26.304277},{"c":26.29,"h":26.305,"l":26.25,"n":783,"o":26.305,"t":"2026-09-29T19:15:00Z","v":48452,"vw":26.270423},{"c":26.37,"h":26.37,"l":26.28,"n":1172,"o":26.3,"t":"2026-09-29T19:30:00Z","v":56906,"vw":26.319136},{"c":26.34,"h":26.405,"l":26.33,"n":3165,"o":26.375,"t":"2026-09-29T19:45:00Z","v":252087,"vw":26.366698},{"c":26.35,"h":26.35,"l":26.35,"n":42,"o":26.35,"t":"2026-09-29T20:00:00Z","v":269853,"vw":26.35},{"c":26.58,"h":26.58,"l":26.58,"n":1,"o":26.58,"t":"2026-09-30T13:15:00Z","v":1000,"vw":26.58},{"c":26.5,"h":26.61,"l":26.385,"n":559,"o":26.42,"t":"2026-09-30T13:30:00Z","v":63094,"vw":26.456668},{"c":26.38,"h":26.5,"l":26.37,"n":440,"o":26.495,"t":"2026-09-30T13:45:00Z","v":22914,"vw":26.444364},{"c":26.46,"h":26.51,"l":26.36,"n":593,"o":26.37,"t":"2026-09-30T14:00:00Z","v":33206,"vw":26.435686},{"c":26.42,"h":26.49,"l":26.415,"n":390,"o":26.445,"t":"2026-09-30T14:15:00Z","v":16498,"vw":26.451096},{"c":26.45,"h":26.45,"l":26.37,"n":505,"o":26.41,"t":"2026-09-30T14:30:00Z","v":20200,"vw":26.400867},{"c":26.49,"h":26.51,"l":26.45,"n":452,"o":26.455,"t":"2026-09-30T14:45:00Z","v":29934,"vw":26.48372},{"c":26.47,"h":26.49,"l":26.46,"n":414,"o":26.475,"t":"2026-09-30T15:00:00Z","v":16302,"vw":26.470727},{"c":26.44,"h":26.49,"l":26.42,"n":330,"o":26.47,"t":"2026-09-30T15:15:00Z","v":15435,"vw":26.460556},{"c":26.39,"h":26.43,"l":26.38,"n":354,"o":26.43,"t":"2026-09-30T15:30:00Z","v":13616,"vw":26.403379},{"c":26.39,"h":26.4,"l":26.36,"n":376,"o":26.4,"t":"2026-09-30T15:45:00Z","v":16534,"vw":26.381166},{"c":26.4,"h":26.42,"l":26.385,"n":376,"o":26.395,"t":"2026-09-30T16:00:00Z","v":12247,"vw":26.405035},{"c":26.305,"h":26.4,"l":26.305,"n":342,"o":26.4,"t":"2026-09-30T16:15:00Z","v":14623,"vw":26.360489},{"c":26.305,"h":26.33,"l":26.3,"n":356,"o":26.3,"t":"2026-09-30T16:30:00Z","v":16761,"vw":26.312638},{"c":26.31,"h":26.315,"l":26.2825,"n":290,"o":26.3,"t":"2026-09-30T16:45:00Z","v":10406,"vw":26.298696},{"c":26.255,"h":26.3,"l":26.24,"n":1518,"o":26.3,"t":"2026-09-30T17:00:00Z","v":149055,"vw":26.263306},{"c":26.225,"h":26.26,"l":26.18,"n":476,"o":26.255,"t":"2026-09-30T17:15:00Z","v":25925,"vw":26.223205},{"c":26.28,"h":26.28,"l":26.21,"n":363,"o":26.23,"t":"2026-09-30T17:30:00Z","v":11121,"vw":26.234135},{"c":26.255,"h":26.275,"l":26.23,"n":422,"o":26.27,"t":"2026-09-30T17:45:00Z","v":17651,"vw":26.251442},{"c":26.26,"h":26.265,"l":26.245,"n":348,"o":26.25,"t":"2026-09-30T18:00:00Z","v":15665,"vw":26.257397},{"c":26.25,"h":26.27,"l":26.225,"n":375,"o":26.265,"t":"2026-09-30T18:15:00Z","v":15226,"vw":26.251899},{"c":26.27,"h":26.28,"l":26.24,"n":456,"o":26.26,"t":"2026-09-30T18:30:00Z","v":17267,"vw":26.262123},{"c":26.255,"h":26.2701,"l":26.23,"n":397,"o":26.2701,"t":"2026-09-30T18:45:00Z","v":15752,"vw":26.247851},{"c":26.285,"h":26.285,"l":26.255,"n":322,"o":26.255,"t":"2026-09-30T19:00:00Z","v":11810,"vw":26.269053},{"c":26.29,"h":26.31,"l":26.285,"n":496,"o":26.285,"t":"2026-09-30T19:15:00Z","v":23945,"vw":26.294232},{"c":26.39,"h":26.395,"l":26.285,"n":906,"o":26.29,"t":"2026-09-30T19:30:00Z","v":66937,"vw":26.357691},{"c":26.33,"h":26.4,"l":26.33,"n":3323,"o":26.395,"t":"2026-09-30T19:45:00Z","v":260022,"vw":26.365779},{"c":26.34,"h":26.34,"l":26.33,"n":44,"o":26.33,"t":"2026-09-30T20:00:00Z","v":542488,"vw":26.339982},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-09-30T20:45:00Z","v":186,"vw":26.4},{"c":26.06,"h":26.295,"l":26.0276,"n":687,"o":26.09,"t":"2026-10-01T13:30:00Z","v":71493,"vw":26.147103},{"c":26.04,"h":26.16,"l":26.02,"n":609,"o":26.07,"t":"2026-10-01T13:45:00Z","v":29132,"vw":26.097512},{"c":25.89,"h":26.05,"l":25.86,"n":1122,"o":26.05,"t":"2026-10-01T14:00:00Z","v":77669,"vw":25.940986},{"c":25.96,"h":25.99,"l":25.9,"n":924,"o":25.9,"t":"2026-10-01T14:15:00Z","v":68185,"vw":25.94533},{"c":26.03,"h":26.09,"l":25.94,"n":836,"o":25.98,"t":"2026-10-01T14:30:00Z","v":60356,"vw":26.010563},{"c":26.04,"h":26.09,"l":25.97,"n":984,"o":26.032,"t":"2026-10-01T14:45:00Z","v":58136,"vw":26.047335},{"c":26.02,"h":26.05,"l":25.97,"n":1039,"o":26.04,"t":"2026-10-01T15:00:00Z","v":77067,"vw":26.010521},{"c":26.01,"h":26.07,"l":26,"n":965,"o":26.03,"t":"2026-10-01T15:15:00Z","v":88666,"vw":26.016776},{"c":26.1,"h":26.105,"l":25.98,"n":583,"o":26,"t":"2026-10-01T15:30:00Z","v":32580,"vw":26.042762},{"c":26.21,"h":26.21,"l":26.095,"n":549,"o":26.1,"t":"2026-10-01T15:45:00Z","v":30264,"vw":26.143268},{"c":26.29,"h":26.3,"l":26.205,"n":516,"o":26.21,"t":"2026-10-01T16:00:00Z","v":31372,"vw":26.239651},{"c":26.345,"h":26.36,"l":26.28,"n":719,"o":26.285,"t":"2026-10-01T16:15:00Z","v":39548,"vw":26.335896},{"c":26.325,"h":26.36,"l":26.315,"n":519,"o":26.34,"t":"2026-10-01T16:30:00Z","v":25973,"vw":26.3374},{"c":26.32,"h":26.37,"l":26.295,"n":578,"o":26.33,"t":"2026-10-01T16:45:00Z","v":29674,"vw":26.33082},{"c":26.315,"h":26.37,"l":26.315,"n":521,"o":26.32,"t":"2026-10-01T17:00:00Z","v":29964,"vw":26.34176},{"c":26.33,"h":26.36,"l":26.295,"n":548,"o":26.31,"t":"2026-10-01T17:15:00Z","v":32142,"vw":26.329117},{"c":26.34,"h":26.36,"l":26.285,"n":897,"o":26.32,"t":"2026-10-01T17:30:00Z","v":51620,"vw":26.327889},{"c":26.28,"h":26.35,"l":26.28,"n":743,"o":26.35,"t":"2026-10-01T17:45:00Z","v":40513,"vw":26.300426},{"c":26.3,"h":26.305,"l":26.25,"n":878,"o":26.28,"t":"2026-10-01T18:00:00Z","v":51778,"vw":26.27708},{"c":26.34,"h":26.35,"l":26.31,"n":408,"o":26.32,"t":"2026-10-01T18:15:00Z","v":19718,"vw":26.325647},{"c":26.435,"h":26.455,"l":26.315,"n":779,"o":26.335,"t":"2026-10-01T18:30:00Z","v":52597,"vw":26.385773},{"c":26.445,"h":26.445,"l":26.415,"n":533,"o":26.43,"t":"2026-10-01T18:45:00Z","v":23751,"vw":26.432369},{"c":26.47,"h":26.475,"l":26.445,"n":626,"o":26.445,"t":"2026-10-01T19:00:00Z","v":28866,"vw":26.462291},{"c":26.54,"h":26.54,"l":26.47,"n":951,"o":26.475,"t":"2026-10-01T19:15:00Z","v":65877,"vw":26.519194},{"c":26.515,"h":26.565,"l":26.455,"n":1176,"o":26.55,"t":"2026-10-01T19:30:00Z","v":64795,"vw":26.509123},{"c":26.652,"h":26.68,"l":26.52,"n":3247,"o":26.52,"t":"2026-10-01T19:45:00Z","v":221486,"vw":26.626348},{"c":26.66,"h":26.66,"l":26.66,"n":37,"o":26.66,"t":"2026-10-01T20:00:00Z","v":390349,"vw":26.66},{"c":26.5,"h":26.5,"l":26.5,"n":3,"o":26.5,"t":"2026-10-02T11:15:00Z","v":102,"vw":26.5},{"c":26.905,"h":27.02,"l":26.74,"n":720,"o":26.74,"t":"2026-10-02T13:30:00Z","v":59148,"vw":26.897763},{"c":26.85,"h":27.03,"l":26.83,"n":589,"o":26.89,"t":"2026-10-02T13:45:00Z","v":22228,"vw":26.924345},{"c":26.94,"h":26.98,"l":26.77,"n":729,"o":26.81,"t":"2026-10-02T14:00:00Z","v":40375,"vw":26.899477},{"c":27.03,"h":27.045,"l":26.935,"n":717,"o":26.945,"t":"2026-10-02T14:15:00Z","v":37189,"vw":26.987943},{"c":27.02,"h":27.04,"l":26.925,"n":612,"o":27.04,"t":"2026-10-02T14:30:00Z","v":60043,"vw":26.976134},{"c":27,"h":27.08,"l":27,"n":745,"o":27.025,"t":"2026-10-02T14:45:00Z","v":29089,"vw":27.034414},{"c":26.86,"h":27.01,"l":26.86,"n":699,"o":27,"t":"2026-10-02T15:00:00Z","v":26420,"vw":26.933103},{"c":26.9,"h":26.9,"l":26.79,"n":674,"o":26.86,"t":"2026-10-02T15:15:00Z","v":26201,"vw":26.837658},{"c":26.92,"h":26.9307,"l":26.87,"n":544,"o":26.895,"t":"2026-10-02T15:30:00Z","v":21177,"vw":26.912724},{"c":26.905,"h":26.925,"l":26.895,"n":508,"o":26.92,"t":"2026-10-02T15:45:00Z","v":17501,"vw":26.915383},{"c":26.83,"h":26.92,"l":26.805,"n":543,"o":26.91,"t":"2026-10-02T16:00:00Z","v":24796,"vw":26.860337},{"c":26.84,"h":26.86,"l":26.83,"n":449,"o":26.835,"t":"2026-10-02T16:15:00Z","v":14932,"vw":26.846025},{"c":26.805,"h":26.855,"l":26.78,"n":565,"o":26.845,"t":"2026-10-02T16:30:00Z","v":28271,"vw":26.809927},{"c":26.855,"h":26.885,"l":26.8,"n":610,"o":26.8,"t":"2026-10-02T16:45:00Z","v":34796,"vw":26.855885},{"c":26.865,"h":26.9,"l":26.86,"n":501,"o":26.86,"t":"2026-10-02T17:00:00Z","v":18827,"vw":26.885648},{"c":26.825,"h":26.875,"l":26.8,"n":500,"o":26.865,"t":"2026-10-02T17:15:00Z","v":19470,"vw":26.836309},{"c":26.85,"h":26.885,"l":26.84,"n":450,"o":26.84,"t":"2026-10-02T17:30:00Z","v":25653,"vw":26.865593},{"c":26.845,"h":26.845,"l":26.795,"n":397,"o":26.845,"t":"2026-10-02T17:45:00Z","v":14654,"vw":26.82878},{"c":26.87,"h":26.875,"l":26.845,"n":464,"o":26.85,"t":"2026-10-02T18:00:00Z","v":20777,"vw":26.855555},{"c":26.87,"h":26.87,"l":26.845,"n":402,"o":26.87,"t":"2026-10-02T18:15:00Z","v":15682,"vw":26.85727},{"c":26.915,"h":26.915,"l":26.87,"n":486,"o":26.87,"t":"2026-10-02T18:30:00Z","v":15043,"vw":26.896519},{"c":26.915,"h":26.915,"l":26.905,"n":368,"o":26.91,"t":"2026-10-02T18:45:00Z","v":15878,"vw":26.910987},{"c":26.955,"h":26.965,"l":26.92,"n":592,"o":26.92,"t":"2026-10-02T19:00:00Z","v":28593,"vw":26.939887},{"c":26.985,"h":26.995,"l":26.945,"n":663,"o":26.955,"t":"2026-10-02T19:15:00Z","v":31171,"vw":26.964988},{"c":27.02,"h":27.03,"l":26.94,"n":993,"o":26.985,"t":"2026-10-02T19:30:00Z","v":48608,"vw":26.98251},{"c":27.05,"h":27.075,"l":26.97,"n":3100,"o":27.02,"t":"2026-10-02T19:45:00Z","v":191447,"vw":27.030966},{"c":27.04,"h":27.04,"l":27.04,"n":39,"o":27.04,"t":"2026-10-02T20:00:00Z","v":426518,"vw":27.04},{"c":26.88,"h":27.13,"l":26.87,"n":496,"o":27.06,"t":"2026-10-05T13:30:00Z","v":31340,"vw":27.011238},{"c":26.86,"h":26.9,"l":26.82,"n":431,"o":26.9,"t":"2026-10-05T13:45:00Z","v":17588,"vw":26.864973},{"c":26.945,"h":26.95,"l":26.8,"n":749,"o":26.845,"t":"2026-10-05T14:00:00Z","v":35283,"vw":26.870911},{"c":27.02,"h":27.09,"l":26.945,"n":650,"o":26.945,"t":"2026-10-05T14:15:00Z","v":46248,"vw":27.00048},{"c":26.96,"h":27.06,"l":26.96,"n":508,"o":27.04,"t":"2026-10-05T14:30:00Z","v":21295,"vw":27.003081},{"c":26.985,"h":27.01,"l":26.96,"n":501,"o":26.98,"t":"2026-10-05T14:45:00Z","v":23620,"vw":26.98819},{"c":27.005,"h":27.015,"l":26.955,"n":438,"o":26.985,"t":"2026-10-05T15:00:00Z","v":22470,"vw":26.980131},{"c":27,"h":27.015,"l":26.99,"n":408,"o":27,"t":"2026-10-05T15:15:00Z","v":19361,"vw":26.998659},{"c":27.01,"h":27.03,"l":26.98,"n":402,"o":27.01,"t":"2026-10-05T15:30:00Z","v":17740,"vw":27.010349},{"c":27.015,"h":27.05,"l":27,"n":469,"o":27.005,"t":"2026-10-05T15:45:00Z","v":21234,"vw":27.020885},{"c":27.065,"h":27.065,"l":26.985,"n":349,"o":27.01,"t":"2026-10-05T16:00:00Z","v":14620,"vw":27.014136},{"c":27.07,"h":27.1,"l":27.04,"n":573,"o":27.06,"t":"2026-10-05T16:15:00Z","v":27966,"vw":27.07433},{"c":27.12,"h":27.12,"l":27.06,"n":420,"o":27.07,"t":"2026-10-05T16:30:00Z","v":23383,"vw":27.08763},{"c":27.15,"h":27.155,"l":27.12,"n":584,"o":27.125,"t":"2026-10-05T16:45:00Z","v":34016,"vw":27.136023},{"c":27.14,"h":27.15,"l":27.12,"n":405,"o":27.14,"t":"2026-10-05T17:00:00Z","v":19642,"vw":27.13409},{"c":27.14,"h":27.155,"l":27.135,"n":352,"o":27.155,"t":"2026-10-05T17:15:00Z","v":15482,"vw":27.146436},{"c":27.205,"h":27.205,"l":27.135,"n":404,"o":27.14,"t":"2026-10-05T17:30:00Z","v":23394,"vw":27.149011},{"c":27.18,"h":27.2099,"l":27.18,"n":408,"o":27.205,"t":"2026-10-05T17:45:00Z","v":26624,"vw":27.198889},{"c":27.19,"h":27.21,"l":27.175,"n":539,"o":27.19,"t":"2026-10-05T18:00:00Z","v":29421,"vw":27.196599},{"c":27.2,"h":27.2,"l":27.17,"n":368,"o":27.1891,"t":"2026-10-05T18:15:00Z","v":23502,"vw":27.194342},{"c":27.22,"h":27.26,"l":27.195,"n":528,"o":27.1999,"t":"2026-10-05T18:30:00Z","v":29383,"vw":27.233339},{"c":27.21,"h":27.225,"l":27.19,"n":373,"o":27.22,"t":"2026-10-05T18:45:00Z","v":17969,"vw":27.207345},{"c":27.305,"h":27.305,"l":27.215,"n":494,"o":27.22,"t":"2026-10-05T19:00:00Z","v":24291,"vw":27.256444},{"c":27.27,"h":27.3,"l":27.26,"n":761,"o":27.3,"t":"2026-10-05T19:15:00Z","v":40141,"vw":27.284462},{"c":27.23,"h":27.265,"l":27.2,"n":954,"o":27.265,"t":"2026-10-05T19:30:00Z","v":59992,"vw":27.227466},{"c":27.105,"h":27.225,"l":27.055,"n":3050,"o":27.225,"t":"2026-10-05T19:45:00Z","v":231404,"vw":27.099994},{"c":27.1,"h":27.11,"l":27.1,"n":38,"o":27.11,"t":"2026-10-05T20:00:00Z","v":418428,"vw":27.100003},{"c":26.91,"h":26.91,"l":26.91,"n":14,"o":26.91,"t":"2026-10-05T20:45:00Z","v":2860,"vw":26.91},{"c":27.045,"h":27.1899,"l":27.03,"n":518,"o":27.09,"t":"2026-10-06T13:30:00Z","v":58690,"vw":27.093633},{"c":27.1,"h":27.11,"l":27.03,"n":1001,"o":27.045,"t":"2026-10-06T13:45:00Z","v":73818,"vw":27.072645},{"c":27.075,"h":27.16,"l":27.075,"n":1038,"o":27.1,"t":"2026-10-06T14:00:00Z","v":55150,"vw":27.105053},{"c":26.92,"h":27.07,"l":26.91,"n":465,"o":27.05,"t":"2026-10-06T14:15:00Z","v":20958,"vw":26.997465},{"c":26.89,"h":26.96,"l":26.89,"n":499,"o":26.92,"t":"2026-10-06T14:30:00Z","v":25526,"vw":26.93488},{"c":26.935,"h":26.98,"l":26.9,"n":429,"o":26.9,"t":"2026-10-06T14:45:00Z","v":19769,"vw":26.939589},{"c":26.975,"h":26.98,"l":26.905,"n":429,"o":26.95,"t":"2026-10-06T15:00:00Z","v":18528,"vw":26.943936},{"c":27.02,"h":27.03,"l":26.94,"n":529,"o":26.975,"t":"2026-10-06T15:15:00Z","v":28795,"vw":26.974903},{"c":26.98,"h":27.01,"l":26.95,"n":639,"o":27.01,"t":"2026-10-06T15:30:00Z","v":43604,"vw":26.974039},{"c":26.945,"h":26.99,"l":26.945,"n":371,"o":26.9892,"t":"2026-10-06T15:45:00Z","v":13413,"vw":26.964438},{"c":26.895,"h":26.94,"l":26.885,"n":340,"o":26.94,"t":"2026-10-06T16:00:00Z","v":15029,"vw":26.913282},{"c":26.84,"h":26.89,"l":26.82,"n":492,"o":26.89,"t":"2026-10-06T16:15:00Z","v":51647,"vw":26.842382},{"c":26.875,"h":26.8787,"l":26.84,"n":278,"o":26.845,"t":"2026-10-06T16:30:00Z","v":19589,"vw":26.862115},{"c":26.85,"h":26.875,"l":26.84,"n":483,"o":26.875,"t":"2026-10-06T16:45:00Z","v":22468,"vw":26.853372},{"c":26.84,"h":26.8564,"l":26.82,"n":358,"o":26.84,"t":"2026-10-06T17:00:00Z","v":15230,"vw":26.834317},{"c":26.82,"h":26.84,"l":26.8,"n":436,"o":26.84,"t":"2026-10-06T17:15:00Z","v":21929,"vw":26.829913},{"c":26.77,"h":26.81,"l":26.74,"n":556,"o":26.81,"t":"2026-10-06T17:30:00Z","v":30759,"vw":26.77136},{"c":26.765,"h":26.79,"l":26.76,"n":385,"o":26.775,"t":"2026-10-06T17:45:00Z","v":16585,"vw":26.778604},{"c":26.75,"h":26.7794,"l":26.745,"n":367,"o":26.77,"t":"2026-10-06T18:00:00Z","v":16662,"vw":26.764424},{"c":26.76,"h":26.765,"l":26.73,"n":883,"o":26.75,"t":"2026-10-06T18:15:00Z","v":75771,"vw":26.753177},{"c":26.73,"h":26.765,"l":26.73,"n":405,"o":26.76,"t":"2026-10-06T18:30:00Z","v":16928,"vw":26.754618},{"c":26.7096,"h":26.74,"l":26.68,"n":480,"o":26.73,"t":"2026-10-06T18:45:00Z","v":28036,"vw":26.710755},{"c":26.77,"h":26.775,"l":26.695,"n":672,"o":26.71,"t":"2026-10-06T19:00:00Z","v":29456,"vw":26.739243},{"c":26.83,"h":26.83,"l":26.755,"n":575,"o":26.78,"t":"2026-10-06T19:15:00Z","v":31543,"vw":26.783096},{"c":26.82,"h":26.86,"l":26.79,"n":1219,"o":26.83,"t":"2026-10-06T19:30:00Z","v":119569,"vw":26.831832},{"c":26.825,"h":26.89,"l":26.76,"n":2562,"o":26.81,"t":"2026-10-06T19:45:00Z","v":252294,"vw":26.820966},{"c":26.83,"h":26.83,"l":26.83,"n":34,"o":26.83,"t":"2026-10-06T20:00:00Z","v":388081,"vw":26.83},{"c":26.72,"h":26.72,"l":26.72,"n":48,"o":26.72,"t":"2026-10-06T20:15:00Z","v":3740,"vw":26.72},{"c":26.69,"h":26.69,"l":26.69,"n":21,"o":26.69,"t":"2026-10-06T20:30:00Z","v":1650,"vw":26.69},{"c":26.64,"h":26.64,"l":26.64,"n":8,"o":26.64,"t":"2026-10-07T11:45:00Z","v":660,"vw":26.64},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-07T12:15:00Z","v":130,"vw":26.78},{"c":26.43,"h":26.635,"l":26.43,"n":1131,"o":26.54,"t":"2026-10-07T13:30:00Z","v":68058,"vw":26.531776},{"c":26.4,"h":26.48,"l":26.36,"n":962,"o":26.455,"t":"2026-10-07T13:45:00Z","v":46006,"vw":26.407785},{"c":26.375,"h":26.475,"l":26.37,"n":656,"o":26.41,"t":"2026-10-07T14:00:00Z","v":27399,"vw":26.432746},{"c":26.33,"h":26.395,"l":26.32,"n":679,"o":26.375,"t":"2026-10-07T14:15:00Z","v":25981,"vw":26.368577},{"c":26.33,"h":26.34,"l":26.275,"n":603,"o":26.32,"t":"2026-10-07T14:30:00Z","v":23611,"vw":26.310032},{"c":26.275,"h":26.34,"l":26.25,"n":909,"o":26.33,"t":"2026-10-07T14:45:00Z","v":45950,"vw":26.281223},{"c":26.32,"h":26.356,"l":26.24,"n":556,"o":26.27,"t":"2026-10-07T15:00:00Z","v":29392,"vw":26.305373},{"c":26.335,"h":26.345,"l":26.28,"n":401,"o":26.315,"t":"2026-10-07T15:15:00Z","v":18969,"vw":26.31256},{"c":26.32,"h":26.38,"l":26.3137,"n":412,"o":26.33,"t":"2026-10-07T15:30:00Z","v":21531,"vw":26.339317},{"c":26.36,"h":26.37,"l":26.29,"n":415,"o":26.32,"t":"2026-10-07T15:45:00Z","v":20462,"vw":26.32045},{"c":26.37,"h":26.37,"l":26.315,"n":353,"o":26.35,"t":"2026-10-07T16:00:00Z","v":15442,"vw":26.345402},{"c":26.385,"h":26.385,"l":26.36,"n":321,"o":26.365,"t":"2026-10-07T16:15:00Z","v":13526,"vw":26.372574},{"c":26.43,"h":26.43,"l":26.38,"n":427,"o":26.38,"t":"2026-10-07T16:30:00Z","v":18726,"vw":26.40615},{"c":26.48,"h":26.5,"l":26.435,"n":368,"o":26.435,"t":"2026-10-07T16:45:00Z","v":17409,"vw":26.465954},{"c":26.53,"h":26.53,"l":26.46,"n":500,"o":26.48,"t":"2026-10-07T17:00:00Z","v":28322,"vw":26.49323},{"c":26.555,"h":26.5763,"l":26.525,"n":319,"o":26.525,"t":"2026-10-07T17:15:00Z","v":15499,"vw":26.560849},{"c":26.53,"h":26.55,"l":26.515,"n":378,"o":26.55,"t":"2026-10-07T17:30:00Z","v":20465,"vw":26.530995},{"c":26.505,"h":26.56,"l":26.505,"n":443,"o":26.53,"t":"2026-10-07T17:45:00Z","v":20994,"vw":26.526294},{"c":26.51,"h":26.51,"l":26.49,"n":351,"o":26.5,"t":"2026-10-07T18:00:00Z","v":14418,"vw":26.503419},{"c":26.51,"h":26.53,"l":26.505,"n":385,"o":26.505,"t":"2026-10-07T18:15:00Z","v":20332,"vw":26.513999},{"c":26.505,"h":26.53,"l":26.49,"n":364,"o":26.51,"t":"2026-10-07T18:30:00Z","v":21715,"vw":26.509232},{"c":26.53,"h":26.545,"l":26.5,"n":605,"o":26.505,"t":"2026-10-07T18:45:00Z","v":35872,"vw":26.524016},{"c":26.485,"h":26.55,"l":26.48,"n":758,"o":26.539,"t":"2026-10-07T19:00:00Z","v":61613,"vw":26.519771},{"c":26.51,"h":26.515,"l":26.46,"n":631,"o":26.48,"t":"2026-10-07T19:15:00Z","v":30032,"vw":26.482982},{"c":26.48,"h":26.515,"l":26.44,"n":1051,"o":26.515,"t":"2026-10-07T19:30:00Z","v":55182,"vw":26.473978},{"c":26.455,"h":26.48,"l":26.39,"n":2638,"o":26.48,"t":"2026-10-07T19:45:00Z","v":165181,"vw":26.438379},{"c":26.45,"h":26.46,"l":26.45,"n":35,"o":26.46,"t":"2026-10-07T20:00:00Z","v":292772,"vw":26.450018},{"c":26.42,"h":26.42,"l":26.42,"n":21,"o":26.42,"t":"2026-10-07T20:30:00Z","v":1218,"vw":26.42},{"c":26.45,"h":26.45,"l":26.45,"n":13,"o":26.45,"t":"2026-10-08T11:45:00Z","v":9143,"vw":26.45},{"c":26.35,"h":26.36,"l":26.35,"n":25,"o":26.36,"t":"2026-10-08T12:15:00Z","v":798,"vw":26.352481},{"c":26.505,"h":26.54,"l":26.33,"n":433,"o":26.35,"t":"2026-10-08T13:30:00Z","v":53423,"vw":26.456445},{"c":26.59,"h":26.66,"l":26.5,"n":570,"o":26.5,"t":"2026-10-08T13:45:00Z","v":38002,"vw":26.582088},{"c":26.56,"h":26.65,"l":26.56,"n":428,"o":26.6,"t":"2026-10-08T14:00:00Z","v":36250,"vw":26.601011},{"c":26.5,"h":26.55,"l":26.455,"n":450,"o":26.55,"t":"2026-10-08T14:15:00Z","v":26484,"vw":26.512826},{"c":26.46,"h":26.53,"l":26.42,"n":472,"o":26.5,"t":"2026-10-08T14:30:00Z","v":26980,"vw":26.466934},{"c":26.35,"h":26.465,"l":26.35,"n":474,"o":26.465,"t":"2026-10-08T14:45:00Z","v":23565,"vw":26.395702},{"c":26.335,"h":26.365,"l":26.335,"n":398,"o":26.345,"t":"2026-10-08T15:00:00Z","v":16914,"vw":26.352065},{"c":26.345,"h":26.345,"l":26.31,"n":430,"o":26.335,"t":"2026-10-08T15:15:00Z","v":22063,"vw":26.328142},{"c":26.39,"h":26.39,"l":26.31,"n":523,"o":26.345,"t":"2026-10-08T15:30:00Z","v":28948,"vw":26.353553},{"c":26.38,"h":26.405,"l":26.37,"n":402,"o":26.39,"t":"2026-10-08T15:45:00Z","v":23303,"vw":26.394119},{"c":26.46,"h":26.46,"l":26.375,"n":436,"o":26.39,"t":"2026-10-08T16:00:00Z","v":22125,"vw":26.420036},{"c":26.48,"h":26.61,"l":26.465,"n":814,"o":26.465,"t":"2026-10-08T16:15:00Z","v":46278,"vw":26.528643},{"c":26.5,"h":26.51,"l":26.475,"n":368,"o":26.49,"t":"2026-10-08T16:30:00Z","v":19708,"vw":26.491636},{"c":26.61,"h":26.61,"l":26.48,"n":599,"o":26.49,"t":"2026-10-08T16:45:00Z","v":33451,"vw":26.558901},{"c":26.695,"h":26.715,"l":26.57,"n":597,"o":26.62,"t":"2026-10-08T17:00:00Z","v":35376,"vw":26.64267},{"c":26.73,"h":26.82,"l":26.67,"n":1163,"o":26.675,"t":"2026-10-08T17:15:00Z","v":64392,"vw":26.738315},{"c":26.775,"h":26.79,"l":26.72,"n":664,"o":26.74,"t":"2026-10-08T17:30:00Z","v":30749,"vw":26.762191},{"c":26.755,"h":26.79,"l":26.735,"n":471,"o":26.78,"t":"2026-10-08T17:45:00Z","v":26164,"vw":26.76288},{"c":26.8,"h":26.815,"l":26.755,"n":412,"o":26.755,"t":"2026-10-08T18:00:00Z","v":20454,"vw":26.788434},{"c":26.74,"h":26.81,"l":26.735,"n":446,"o":26.795,"t":"2026-10-08T18:15:00Z","v":23402,"vw":26.776536},{"c":26.745,"h":26.78,"l":26.74,"n":490,"o":26.74,"t":"2026-10-08T18:30:00Z","v":25135,"vw":26.755277},{"c":26.755,"h":26.78,"l":26.74,"n":365,"o":26.74,"t":"2026-10-08T18:45:00Z","v":22688,"vw":26.760295},{"c":26.79,"h":26.8,"l":26.745,"n":662,"o":26.76,"t":"2026-10-08T19:00:00Z","v":50278,"vw":26.770359},{"c":26.76,"h":26.8,"l":26.75,"n":1056,"o":26.79,"t":"2026-10-08T19:15:00Z","v":88274,"vw":26.780924},{"c":26.68,"h":26.765,"l":26.65,"n":1236,"o":26.765,"t":"2026-10-08T19:30:00Z","v":79359,"vw":26.699428},{"c":26.68,"h":26.735,"l":26.655,"n":3058,"o":26.68,"t":"2026-10-08T19:45:00Z","v":235029,"vw":26.690552},{"c":26.67,"h":26.67,"l":26.67,"n":30,"o":26.67,"t":"2026-10-08T20:00:00Z","v":408319,"vw":26.67},{"c":26.51,"h":26.73,"l":26.5,"n":495,"o":26.54,"t":"2026-10-09T13:30:00Z","v":45478,"vw":26.568642},{"c":26.505,"h":26.55,"l":26.47,"n":361,"o":26.515,"t":"2026-10-09T13:45:00Z","v":18195,"vw":26.508364},{"c":26.57,"h":26.57,"l":26.46,"n":670,"o":26.5,"t":"2026-10-09T14:00:00Z","v":45453,"vw":26.520097},{"c":26.63,"h":26.645,"l":26.56,"n":563,"o":26.57,"t":"2026-10-09T14:15:00Z","v":46305,"vw":26.611142},{"c":26.63,"h":26.635,"l":26.56,"n":507,"o":26.63,"t":"2026-10-09T14:30:00Z","v":31391,"vw":26.599427},{"c":26.645,"h":26.695,"l":26.64,"n":573,"o":26.64,"t":"2026-10-09T14:45:00Z","v":37915,"vw":26.666042},{"c":26.675,"h":26.69,"l":26.63,"n":570,"o":26.65,"t":"2026-10-09T15:00:00Z","v":26391,"vw":26.658177},{"c":26.64,"h":26.695,"l":26.635,"n":425,"o":26.675,"t":"2026-10-09T15:15:00Z","v":21021,"vw":26.674216},{"c":26.605,"h":26.645,"l":26.575,"n":523,"o":26.64,"t":"2026-10-09T15:30:00Z","v":32823,"vw":26.598606},{"c":26.61,"h":26.635,"l":26.6,"n":376,"o":26.61,"t":"2026-10-09T15:45:00Z","v":18074,"vw":26.612443},{"c":26.64,"h":26.645,"l":26.605,"n":355,"o":26.62,"t":"2026-10-09T16:00:00Z","v":14294,"vw":26.623263},{"c":26.64,"h":26.675,"l":26.64,"n":384,"o":26.65,"t":"2026-10-09T16:15:00Z","v":14275,"vw":26.659332},{"c":26.685,"h":26.685,"l":26.635,"n":386,"o":26.64,"t":"2026-10-09T16:30:00Z","v":18544,"vw":26.664569},{"c":26.68,"h":26.69,"l":26.655,"n":361,"o":26.69,"t":"2026-10-09T16:45:00Z","v":17543,"vw":26.670992},{"c":26.64,"h":26.68,"l":26.64,"n":350,"o":26.68,"t":"2026-10-09T17:00:00Z","v":12487,"vw":26.661803},{"c":26.67,"h":26.68,"l":26.65,"n":499,"o":26.65,"t":"2026-10-09T17:15:00Z","v":21002,"vw":26.665687},{"c":26.68,"h":26.6853,"l":26.655,"n":416,"o":26.67,"t":"2026-10-09T17:30:00Z","v":27956,"vw":26.672288},{"c":26.67,"h":26.68,"l":26.665,"n":270,"o":26.68,"t":"2026-10-09T17:45:00Z","v":10154,"vw":26.672305},{"c":26.635,"h":26.675,"l":26.63,"n":338,"o":26.675,"t":"2026-10-09T18:00:00Z","v":16608,"vw":26.642022},{"c":26.64,"h":26.645,"l":26.62,"n":353,"o":26.635,"t":"2026-10-09T18:15:00Z","v":22626,"vw":26.632703},{"c":26.665,"h":26.67,"l":26.635,"n":368,"o":26.635,"t":"2026-10-09T18:30:00Z","v":16010,"vw":26.64656},{"c":26.73,"h":26.73,"l":26.665,"n":612,"o":26.665,"t":"2026-10-09T18:45:00Z","v":33984,"vw":26.689978},{"c":26.69,"h":26.73,"l":26.685,"n":435,"o":26.73,"t":"2026-10-09T19:00:00Z","v":25295,"vw":26.706337},{"c":26.67,"h":26.68,"l":26.66,"n":537,"o":26.68,"t":"2026-10-09T19:15:00Z","v":30530,"vw":26.669915},{"c":26.68,"h":26.71,"l":26.64,"n":1231,"o":26.665,"t":"2026-10-09T19:30:00Z","v":137499,"vw":26.68474},{"c":26.68,"h":26.73,"l":26.66,"n":2248,"o":26.685,"t":"2026-10-09T19:45:00Z","v":137800,"vw":26.701016},{"c":26.68,"h":26.7,"l":26.68,"n":29,"o":26.69,"t":"2026-10-09T20:00:00Z","v":167968,"vw":26.680051},{"c":26.78,"h":26.78,"l":26.78,"n":21,"o":26.78,"t":"2026-10-09T20:15:00Z","v":1660,"vw":26.78},{"c":26.69,"h":26.69,"l":26.69,"n":4,"o":26.69,"t":"2026-10-12T11:30:00Z","v":1760,"vw":26.69},{"c":26.84,"h":26.875,"l":26.695,"n":284,"o":26.74,"t":"2026-10-12T13:30:00Z","v":31170,"vw":26.772358},{"c":26.75,"h":26.86,"l":26.7,"n":457,"o":26.85,"t":"2026-10-12T13:45:00Z","v":26847,"vw":26.78974},{"c":26.805,"h":26.84,"l":26.74,"n":451,"o":26.75,"t":"2026-10-12T14:00:00Z","v":25913,"vw":26.787326},{"c":26.83,"h":26.83,"l":26.76,"n":495,"o":26.8,"t":"2026-10-12T14:15:00Z","v":26097,"vw":26.785223},{"c":26.83,"h":26.83,"l":26.785,"n":365,"o":26.83,"t":"2026-10-12T14:30:00Z","v":14294,"vw":26.812393},{"c":26.86,"h":26.87,"l":26.825,"n":295,"o":26.825,"t":"2026-10-12T14:45:00Z","v":11295,"vw":26.857715},{"c":26.86,"h":26.87,"l":26.82,"n":432,"o":26.865,"t":"2026-10-12T15:00:00Z","v":18287,"vw":26.850289},{"c":26.89,"h":26.89,"l":26.85,"n":364,"o":26.86,"t":"2026-10-12T15:15:00Z","v":13292,"vw":26.864311},{"c":26.93,"h":26.94,"l":26.88,"n":368,"o":26.885,"t":"2026-10-12T15:30:00Z","v":12842,"vw":26.911938},{"c":26.91,"h":26.92,"l":26.895,"n":369,"o":26.92,"t":"2026-10-12T15:45:00Z","v":13326,"vw":26.910057},{"c":26.925,"h":26.925,"l":26.905,"n":173,"o":26.91,"t":"2026-10-12T16:00:00Z","v":7096,"vw":26.916157},{"c":26.91,"h":26.93,"l":26.89,"n":438,"o":26.925,"t":"2026-10-12T16:15:00Z","v":16505,"vw":26.913966},{"c":26.945,"h":26.95,"l":26.915,"n":284,"o":26.92,"t":"2026-10-12T16:30:00Z","v":11984,"vw":26.936704},{"c":26.935,"h":26.95,"l":26.935,"n":371,"o":26.94,"t":"2026-10-12T16:45:00Z","v":15193,"vw":26.940459},{"c":26.95,"h":26.95,"l":26.91,"n":527,"o":26.93,"t":"2026-10-12T17:00:00Z","v":31547,"vw":26.934254},{"c":26.93,"h":26.97,"l":26.93,"n":356,"o":26.95,"t":"2026-10-12T17:15:00Z","v":15189,"vw":26.956741},{"c":26.93,"h":26.945,"l":26.905,"n":392,"o":26.93,"t":"2026-10-12T17:30:00Z","v":22482,"vw":26.919365},{"c":26.93,"h":26.935,"l":26.92,"n":244,"o":26.93,"t":"2026-10-12T17:45:00Z","v":11261,"vw":26.927248},{"c":26.91,"h":26.945,"l":26.905,"n":396,"o":26.94,"t":"2026-10-12T18:00:00Z","v":18417,"vw":26.926266},{"c":26.935,"h":26.935,"l":26.895,"n":477,"o":26.915,"t":"2026-10-12T18:15:00Z","v":23829,"vw":26.917475},{"c":26.915,"h":26.945,"l":26.915,"n":329,"o":26.94,"t":"2026-10-12T18:30:00Z","v":16365,"vw":26.926287},{"c":26.895,"h":26.925,"l":26.895,"n":370,"o":26.915,"t":"2026-10-12T18:45:00Z","v":22507,"vw":26.909535},{"c":26.905,"h":26.91,"l":26.865,"n":584,"o":26.9,"t":"2026-10-12T19:00:00Z","v":29367,"vw":26.894595},{"c":26.89,"h":26.905,"l":26.86,"n":558,"o":26.905,"t":"2026-10-12T19:15:00Z","v":33085,"vw":26.881888},{"c":26.8256,"h":26.885,"l":26.825,"n":676,"o":26.885,"t":"2026-10-12T19:30:00Z","v":51245,"vw":26.855704},{"c":26.75,"h":26.825,"l":26.73,"n":2572,"o":26.82,"t":"2026-10-12T19:45:00Z","v":193603,"vw":26.766192},{"c":26.75,"h":26.77,"l":26.75,"n":27,"o":26.76,"t":"2026-10-12T20:00:00Z","v":224785,"vw":26.750056},{"c":26.77,"h":26.77,"l":26.77,"n":38,"o":26.77,"t":"2026-10-12T21:15:00Z","v":560,"vw":26.77},{"c":26.85,"h":26.995,"l":26.6,"n":456,"o":26.92,"t":"2026-10-13T13:30:00Z","v":39093,"vw":26.83097},{"c":26.62,"h":26.88,"l":26.62,"n":383,"o":26.84,"t":"2026-10-13T13:45:00Z","v":21611,"vw":26.738689},{"c":26.58,"h":26.62,"l":26.505,"n":668,"o":26.62,"t":"2026-10-13T14:00:00Z","v":29725,"vw":26.561019},{"c":26.65,"h":26.66,"l":26.57,"n":514,"o":26.57,"t":"2026-10-13T14:15:00Z","v":19900,"vw":26.612137},{"c":26.6,"h":26.665,"l":26.58,"n":389,"o":26.665,"t":"2026-10-13T14:30:00Z","v":17316,"vw":26.606691},{"c":26.63,"h":26.675,"l":26.59,"n":395,"o":26.6,"t":"2026-10-13T14:45:00Z","v":20860,"vw":26.624775},{"c":26.665,"h":26.68,"l":26.62,"n":319,"o":26.625,"t":"2026-10-13T15:00:00Z","v":12133,"vw":26.659355},{"c":26.66,"h":26.695,"l":26.645,"n":382,"o":26.67,"t":"2026-10-13T15:15:00Z","v":15473,"vw":26.667382},{"c":26.65,"h":26.67,"l":26.645,"n":370,"o":26.655,"t":"2026-10-13T15:30:00Z","v":13445,"vw":26.656773},{"c":26.62,"h":26.695,"l":26.615,"n":646,"o":26.65,"t":"2026-10-13T15:45:00Z","v":31602,"vw":26.660132},{"c":26.565,"h":26.62,"l":26.555,"n":404,"o":26.62,"t":"2026-10-13T16:00:00Z","v":22152,"vw":26.592432},{"c":26.555,"h":26.585,"l":26.55,"n":404,"o":26.57,"t":"2026-10-13T16:15:00Z","v":15956,"vw":26.570501},{"c":26.535,"h":26.55,"l":26.51,"n":344,"o":26.55,"t":"2026-10-13T16:30:00Z","v":13167,"vw":26.526125},{"c":26.53,"h":26.55,"l":26.52,"n":417,"o":26.535,"t":"2026-10-13T16:45:00Z","v":15856,"vw":26.537121},{"c":26.555,"h":26.56,"l":26.52,"n":358,"o":26.53,"t":"2026-10-13T17:00:00Z","v":12249,"vw":26.538163},{"c":26.585,"h":26.605,"l":26.55,"n":412,"o":26.555,"t":"2026-10-13T17:15:00Z","v":19418,"vw":26.578336},{"c":26.59,"h":26.59,"l":26.56,"n":409,"o":26.585,"t":"2026-10-13T17:30:00Z","v":18149,"vw":26.576578},{"c":26.535,"h":26.58,"l":26.525,"n":296,"o":26.58,"t":"2026-10-13T17:45:00Z","v":14559,"vw":26.541357},{"c":26.64,"h":26.645,"l":26.54,"n":665,"o":26.54,"t":"2026-10-13T18:00:00Z","v":35143,"vw":26.593977},{"c":26.67,"h":26.675,"l":26.62,"n":567,"o":26.65,"t":"2026-10-13T18:15:00Z","v":30185,"vw":26.660029},{"c":26.69,"h":26.7,"l":26.65,"n":417,"o":26.68,"t":"2026-10-13T18:30:00Z","v":17789,"vw":26.674807},{"c":26.7,"h":26.71,"l":26.675,"n":608,"o":26.69,"t":"2026-10-13T18:45:00Z","v":26116,"vw":26.690456},{"c":26.705,"h":26.73,"l":26.685,"n":618,"o":26.695,"t":"2026-10-13T19:00:00Z","v":30689,"vw":26.704452},{"c":26.71,"h":26.745,"l":26.7,"n":771,"o":26.705,"t":"2026-10-13T19:15:00Z","v":44981,"vw":26.724728},{"c":26.74,"h":26.775,"l":26.705,"n":1012,"o":26.715,"t":"2026-10-13T19:30:00Z","v":65862,"vw":26.739647},{"c":26.71,"h":26.775,"l":26.695,"n":2212,"o":26.735,"t":"2026-10-13T19:45:00Z","v":167069,"vw":26.731576},{"c":26.7,"h":26.7,"l":26.7,"n":40,"o":26.7,"t":"2026-10-13T20:00:00Z","v":352356,"vw":26.7},{"c":26.74,"h":26.74,"l":26.69,"n":36,"o":26.69,"t":"2026-10-14T13:00:00Z","v":10620,"vw":26.695067},{"c":26.45,"h":26.45,"l":26.45,"n":4,"o":26.45,"t":"2026-10-14T13:15:00Z","v":249,"vw":26.45},{"c":26.37,"h":26.47,"l":26.35,"n":484,"o":26.38,"t":"2026-10-14T13:30:00Z","v":53000,"vw":26.397156},{"c":26.33,"h":26.4,"l":26.27,"n":769,"o":26.39,"t":"2026-10-14T13:45:00Z","v":38135,"vw":26.303703},{"c":26.4,"h":26.41,"l":26.32,"n":836,"o":26.32,"t":"2026-10-14T14:00:00Z","v":50684,"vw":26.364203},{"c":26.52,"h":26.52,"l":26.38,"n":505,"o":26.4,"t":"2026-10-14T14:15:00Z","v":22468,"vw":26.447558},{"c":26.61,"h":26.61,"l":26.52,"n":639,"o":26.52,"t":"2026-10-14T14:30:00Z","v":29741,"vw":26.545818},{"c":26.66,"h":26.665,"l":26.56,"n":749,"o":26.605,"t":"2026-10-14T14:45:00Z","v":39495,"vw":26.607193},{"c":26.635,"h":26.66,"l":26.6,"n":524,"o":26.66,"t":"2026-10-14T15:00:00Z","v":27744,"vw":26.6251},{"c":26.65,"h":26.66,"l":26.625,"n":416,"o":26.63,"t":"2026-10-14T15:15:00Z","v":30106,"vw":26.641688},{"c":26.7,"h":26.735,"l":26.655,"n":620,"o":26.655,"t":"2026-10-14T15:30:00Z","v":55352,"vw":26.701428},{"c":26.73,"h":26.735,"l":26.69,"n":305,"o":26.7,"t":"2026-10-14T15:45:00Z","v":15361,"vw":26.718438},{"c":26.645,"h":26.73,"l":26.64,"n":389,"o":26.73,"t":"2026-10-14T16:00:00Z","v":19066,"vw":26.678052},{"c":26.69,"h":26.7,"l":26.62,"n":414,"o":26.65,"t":"2026-10-14T16:15:00Z","v":21693,"vw":26.655183},{"c":26.62,"h":26.695,"l":26.62,"n":354,"o":26.68,"t":"2026-10-14T16:30:00Z","v":19963,"vw":26.672465},{"c":26.63,"h":26.635,"l":26.61,"n":245,"o":26.62,"t":"2026-10-14T16:45:00Z","v":12289,"vw":26.623973},{"c":26.585,"h":26.64,"l":26.57,"n":360,"o":26.63,"t":"2026-10-14T17:00:00Z","v":20947,"vw":26.604323},{"c":26.63,"h":26.65,"l":26.57,"n":375,"o":26.58,"t":"2026-10-14T17:15:00Z","v":21579,"vw":26.608758},{"c":26.585,"h":26.64,"l":26.58,"n":400,"o":26.63,"t":"2026-10-14T17:30:00Z","v":21235,"vw":26.61753},{"c":26.595,"h":26.615,"l":26.58,"n":362,"o":26.59,"t":"2026-10-14T17:45:00Z","v":22420,"vw":26.597331},{"c":26.595,"h":26.62,"l":26.58,"n":413,"o":26.595,"t":"2026-10-14T18:00:00Z","v":21704,"vw":26.592793},{"c":26.64,"h":26.64,"l":26.585,"n":406,"o":26.595,"t":"2026-10-14T18:15:00Z","v":22115,"vw":26.606254},{"c":26.62,"h":26.64,"l":26.6,"n":350,"o":26.64,"t":"2026-10-14T18:30:00Z","v":21722,"vw":26.618095},{"c":26.59,"h":26.62,"l":26.59,"n":401,"o":26.62,"t":"2026-10-14T18:45:00Z","v":19748,"vw":26.60231},{"c":26.665,"h":26.67,"l":26.585,"n":593,"o":26.595,"t":"2026-10-14T19:00:00Z","v":30560,"vw":26.633769},{"c":26.7,"h":26.7,"l":26.65,"n":747,"o":26.665,"t":"2026-10-14T19:15:00Z","v":41823,"vw":26.674497},{"c":26.67,"h":26.69,"l":26.61,"n":1266,"o":26.69,"t":"2026-10-14T19:30:00Z","v":89563,"vw":26.640766},{"c":26.7,"h":26.75,"l":26.64,"n":2996,"o":26.675,"t":"2026-10-14T19:45:00Z","v":261480,"vw":26.701185},{"c":26.7,"h":26.7,"l":26.7,"n":26,"o":26.7,"t":"2026-10-14T20:00:00Z","v":322394,"vw":26.7},{"c":26.78,"h":26.78,"l":26.7,"n":49,"o":26.7,"t":"2026-10-14T20:15:00Z","v":3159,"vw":26.758673},{"c":26.74,"h":26.84,"l":26.74,"n":14,"o":26.84,"t":"2026-10-14T21:00:00Z","v":2069,"vw":26.828792},{"c":26.83,"h":26.83,"l":26.83,"n":15,"o":26.83,"t":"2026-10-15T11:45:00Z","v":7898,"vw":26.83},{"c":26.78,"h":26.78,"l":26.78,"n":24,"o":26.78,"t":"2026-10-15T12:15:00Z","v":780,"vw":26.78},{"c":26.76,"h":26.905,"l":26.75,"n":701,"o":26.8,"t":"2026-10-15T13:30:00Z","v":58231,"vw":26.830157},{"c":26.99,"h":27.04,"l":26.73,"n":676,"o":26.75,"t":"2026-10-15T13:45:00Z","v":39057,"vw":26.916434},{"c":27.08,"h":27.14,"l":26.955,"n":770,"o":26.98,"t":"2026-10-15T14:00:00Z","v":42228,"vw":27.044978},{"c":27.12,"h":27.13,"l":27.04,"n":770,"o":27.09,"t":"2026-10-15T14:15:00Z","v":32425,"vw":27.072987},{"c":27.21,"h":27.24,"l":27.13,"n":762,"o":27.13,"t":"2026-10-15T14:30:00Z","v":37029,"vw":27.198763},{"c":27.12,"h":27.2,"l":27.12,"n":919,"o":27.2,"t":"2026-10-15T14:45:00Z","v":64751,"vw":27.162566},{"c":27.03,"h":27.15,"l":27.015,"n":748,"o":27.125,"t":"2026-10-15T15:00:00Z","v":34189,"vw":27.081407},{"c":26.97,"h":27.02,"l":26.955,"n":441,"o":27.02,"t":"2026-10-15T15:15:00Z","v":23621,"vw":26.988761},{"c":27.045,"h":27.045,"l":26.97,"n":559,"o":26.97,"t":"2026-10-15T15:30:00Z","v":36916,"vw":26.997584},{"c":26.995,"h":27.065,"l":26.965,"n":569,"o":27.045,"t":"2026-10-15T15:45:00Z","v":22816,"vw":27.015144},{"c":26.98,"h":27,"l":26.965,"n":460,"o":26.99,"t":"2026-10-15T16:00:00Z","v":23818,"vw":26.980651},{"c":27.01,"h":27.01,"l":26.955,"n":310,"o":26.98,"t":"2026-10-15T16:15:00Z","v":15993,"vw":26.979656},{"c":27.035,"h":27.04,"l":26.99,"n":355,"o":27,"t":"2026-10-15T16:30:00Z","v":17666,"vw":27.019709},{"c":27.08,"h":27.08,"l":27.02,"n":438,"o":27.03,"t":"2026-10-15T16:45:00Z","v":33372,"vw":27.057909},{"c":27.1,"h":27.115,"l":27.06,"n":410,"o":27.08,"t":"2026-10-15T17:00:00Z","v":27063,"vw":27.08735},{"c":27.12,"h":27.13,"l":27.1,"n":297,"o":27.105,"t":"2026-10-15T17:15:00Z","v":23862,"vw":27.116778},{"c":27.11,"h":27.14,"l":27.1,"n":371,"o":27.12,"t":"2026-10-15T17:30:00Z","v":25723,"vw":27.127943},{"c":27.065,"h":27.105,"l":27.06,"n":362,"o":27.1,"t":"2026-10-15T17:45:00Z","v":17538,"vw":27.085831},{"c":27.065,"h":27.085,"l":27.045,"n":412,"o":27.06,"t":"2026-10-15T18:00:00Z","v":22872,"vw":27.067055},{"c":27.065,"h":27.09,"l":27.055,"n":388,"o":27.065,"t":"2026-10-15T18:15:00Z","v":18504,"vw":27.071962},{"c":27.015,"h":27.065,"l":27.01,"n":349,"o":27.06,"t":"2026-10-15T18:30:00Z","v":17684,"vw":27.032009},{"c":27.005,"h":27.045,"l":27,"n":405,"o":27.01,"t":"2026-10-15T18:45:00Z","v":23054,"vw":27.026208},{"c":27.03,"h":27.03,"l":26.99,"n":387,"o":27.005,"t":"2026-10-15T19:00:00Z","v":19717,"vw":27.003857},{"c":27.03,"h":27.075,"l":27.03,"n":521,"o":27.04,"t":"2026-10-15T19:15:00Z","v":21547,"vw":27.048827},{"c":27.065,"h":27.09,"l":27.02,"n":942,"o":27.03,"t":"2026-10-15T19:30:00Z","v":55161,"vw":27.060024},{"c":27.2,"h":27.2,"l":27.02,"n":2613,"o":27.07,"t":"2026-10-15T19:45:00Z","v":199502,"vw":27.135258},{"c":27.19,"h":27.19,"l":27.19,"n":30,"o":27.19,"t":"2026-10-15T20:00:00Z","v":398912,"vw":27.19},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-15T20:30:00Z","v":190,"vw":27.19},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-15T21:45:00Z","v":100,"vw":26.88},{"c":27.485,"h":27.55,"l":27.22,"n":675,"o":27.22,"t":"2026-10-16T13:30:00Z","v":67875,"vw":27.331513},{"c":27.41,"h":27.52,"l":27.4,"n":663,"o":27.47,"t":"2026-10-16T13:45:00Z","v":45653,"vw":27.463596},{"c":27.4,"h":27.44,"l":27.35,"n":681,"o":27.42,"t":"2026-10-16T14:00:00Z","v":30887,"vw":27.406995},{"c":27.52,"h":27.565,"l":27.42,"n":687,"o":27.42,"t":"2026-10-16T14:15:00Z","v":30333,"vw":27.508832},{"c":27.42,"h":27.53,"l":27.42,"n":574,"o":27.52,"t":"2026-10-16T14:30:00Z","v":24394,"vw":27.482062},{"c":27.455,"h":27.47,"l":27.415,"n":527,"o":27.44,"t":"2026-10-16T14:45:00Z","v":20720,"vw":27.441854},{"c":27.54,"h":27.55,"l":27.47,"n":482,"o":27.47,"t":"2026-10-16T15:00:00Z","v":17131,"vw":27.518986},{"c":27.42,"h":27.545,"l":27.41,"n":550,"o":27.535,"t":"2026-10-16T15:15:00Z","v":27996,"vw":27.487393},{"c":27.38,"h":27.445,"l":27.38,"n":447,"o":27.42,"t":"2026-10-16T15:30:00Z","v":12993,"vw":27.414824},{"c":27.325,"h":27.375,"l":27.32,"n":449,"o":27.375,"t":"2026-10-16T15:45:00Z","v":14696,"vw":27.338698},{"c":27.24,"h":27.33,"l":27.235,"n":557,"o":27.32,"t":"2026-10-16T16:00:00Z","v":24884,"vw":27.261619},{"c":27.235,"h":27.26,"l":27.22,"n":457,"o":27.24,"t":"2026-10-16T16:15:00Z","v":18800,"vw":27.235394},{"c":27.22,"h":27.25,"l":27.205,"n":400,"o":27.24,"t":"2026-10-16T16:30:00Z","v":12582,"vw":27.21893},{"c":27.17,"h":27.21,"l":27.14,"n":444,"o":27.21,"t":"2026-10-16T16:45:00Z","v":16691,"vw":27.169414},{"c":27.14,"h":27.185,"l":27.14,"n":444,"o":27.18,"t":"2026-10-16T17:00:00Z","v":13722,"vw":27.161951},{"c":27.26,"h":27.27,"l":27.15,"n":560,"o":27.15,"t":"2026-10-16T17:15:00Z","v":21261,"vw":27.207282},{"c":27.24,"h":27.26,"l":27.205,"n":453,"o":27.25,"t":"2026-10-16T17:30:00Z","v":16279,"vw":27.234562},{"c":27.191,"h":27.23,"l":27.19,"n":520,"o":27.215,"t":"2026-10-16T17:45:00Z","v":13035,"vw":27.203425},{"c":27.195,"h":27.195,"l":27.15,"n":471,"o":27.19,"t":"2026-10-16T18:00:00Z","v":15739,"vw":27.170373},{"c":27.185,"h":27.215,"l":27.18,"n":483,"o":27.195,"t":"2026-10-16T18:15:00Z","v":22067,"vw":27.194611},{"c":27.22,"h":27.235,"l":27.17,"n":499,"o":27.185,"t":"2026-10-16T18:30:00Z","v":16942,"vw":27.19843},{"c":27.24,"h":27.25,"l":27.21,"n":343,"o":27.225,"t":"2026-10-16T18:45:00Z","v":14219,"vw":27.232006},{"c":27.25,"h":27.26,"l":27.22,"n":629,"o":27.24,"t":"2026-10-16T19:00:00Z","v":26723,"vw":27.244535},{"c":27.26,"h":27.28,"l":27.25,"n":685,"o":27.255,"t":"2026-10-16T19:15:00Z","v":22611,"vw":27.265717},{"c":27.27,"h":27.305,"l":27.25,"n":1164,"o":27.265,"t":"2026-10-16T19:30:00Z","v":61178,"vw":27.273056},{"c":27.37,"h":27.385,"l":27.26,"n":2958,"o":27.27,"t":"2026-10-16T19:45:00Z","v":212091,"vw":27.347913},{"c":27.37,"h":27.37,"l":27.37,"n":29,"o":27.37,"t":"2026-10-16T20:00:00Z","v":326612,"vw":27.37},{"c":27.31,"h":27.31,"l":27.24,"n":37,"o":27.24,"t":"2026-10-16T20:30:00Z","v":4145,"vw":27.251257},{"c":27.31,"h":27.42,"l":27.24,"n":285,"o":27.24,"t":"2026-10-19T13:30:00Z","v":45852,"vw":27.289023},{"c":27.24,"h":27.31,"l":27.22,"n":358,"o":27.3,"t":"2026-10-19T13:45:00Z","v":19464,"vw":27.260009},{"c":27.26,"h":27.28,"l":27.215,"n":556,"o":27.24,"t":"2026-10-19T14:00:00Z","v":27415,"vw":27.249965},{"c":27.245,"h":27.275,"l":27.24,"n":364,"o":27.26,"t":"2026-10-19T14:15:00Z","v":14124,"vw":27.247607},{"c":27.23,"h":27.28,"l":27.22,"n":373,"o":27.255,"t":"2026-10-19T14:30:00Z","v":17479,"vw":27.255977},{"c":27.265,"h":27.265,"l":27.22,"n":260,"o":27.22,"t":"2026-10-19T14:45:00Z","v":9308,"vw":27.234594},{"c":27.35,"h":27.355,"l":27.265,"n":355,"o":27.265,"t":"2026-10-19T15:00:00Z","v":19612,"vw":27.303911},{"c":27.285,"h":27.35,"l":27.28,"n":327,"o":27.35,"t":"2026-10-19T15:15:00Z","v":17800,"vw":27.316064},{"c":27.305,"h":27.31,"l":27.29,"n":357,"o":27.29,"t":"2026-10-19T15:30:00Z","v":14029,"vw":27.2997},{"c":27.275,"h":27.3,"l":27.26,"n":277,"o":27.3,"t":"2026-10-19T15:45:00Z","v":11321,"vw":27.287266},{"c":27.22,"h":27.28,"l":27.21,"n":346,"o":27.28,"t":"2026-10-19T16:00:00Z","v":12342,"vw":27.234578},{"c":27.215,"h":27.24,"l":27.2,"n":312,"o":27.215,"t":"2026-10-19T16:15:00Z","v":14440,"vw":27.219502},{"c":27.205,"h":27.21,"l":27.19,"n":242,"o":27.21,"t":"2026-10-19T16:30:00Z","v":9868,"vw":27.202124},{"c":27.2,"h":27.21,"l":27.19,"n":322,"o":27.205,"t":"2026-10-19T16:45:00Z","v":14639,"vw":27.201397},{"c":27.165,"h":27.215,"l":27.15,"n":288,"o":27.205,"t":"2026-10-19T17:00:00Z","v":14207,"vw":27.176471},{"c":27.2,"h":27.2,"l":27.152,"n":377,"o":27.1601,"t":"2026-10-19T17:15:00Z","v":24692,"vw":27.178022},{"c":27.2,"h":27.2,"l":27.18,"n":284,"o":27.2,"t":"2026-10-19T17:30:00Z","v":13655,"vw":27.193144},{"c":27.17,"h":27.205,"l":27.17,"n":311,"o":27.19,"t":"2026-10-19T17:45:00Z","v":13225,"vw":27.195182},{"c":27.195,"h":27.2,"l":27.175,"n":408,"o":27.175,"t":"2026-10-19T18:00:00Z","v":17966,"vw":27.187148},{"c":27.175,"h":27.22,"l":27.175,"n":448,"o":27.195,"t":"2026-10-19T18:15:00Z","v":26765,"vw":27.204722},{"c":27.175,"h":27.185,"l":27.155,"n":368,"o":27.175,"t":"2026-10-19T18:30:00Z","v":16462,"vw":27.169807},{"c":27.15,"h":27.18,"l":27.145,"n":503,"o":27.175,"t":"2026-10-19T18:45:00Z","v":25044,"vw":27.163099},{"c":27.145,"h":27.155,"l":27.13,"n":497,"o":27.145,"t":"2026-10-19T19:00:00Z","v":26187,"vw":27.138442},{"c":27.185,"h":27.205,"l":27.145,"n":778,"o":27.145,"t":"2026-10-19T19:15:00Z","v":40732,"vw":27.176133},{"c":27.175,"h":27.205,"l":27.16,"n":1013,"o":27.18,"t":"2026-10-19T19:30:00Z","v":53339,"vw":27.183652},{"c":27.13,"h":27.185,"l":27.11,"n":3235,"o":27.17,"t":"2026-10-19T19:45:00Z","v":236700,"vw":27.144841},{"c":27.13,"h":27.13,"l":27.13,"n":37,"o":27.13,"t":"2026-10-19T20:00:00Z","v":245101,"vw":27.13},{"c":27.07,"h":27.07,"l":27.07,"n":56,"o":27.07,"t":"2026-10-19T20:15:00Z","v":3635,"vw":27.07},{"c":27.06,"h":27.06,"l":27.06,"n":13,"o":27.06,"t":"2026-10-19T20:45:00Z","v":1021,"vw":27.06},{"c":27.675,"h":27.71,"l":27.15,"n":681,"o":27.19,"t":"2026-10-20T13:30:00Z","v":68345,"vw":27.451923},{"c":27.72,"h":27.78,"l":27.67,"n":475,"o":27.68,"t":"2026-10-20T13:45:00Z","v":20134,"vw":27.722348},{"c":27.65,"h":27.74,"l":27.62,"n":419,"o":27.71,"t":"2026-10-20T14:00:00Z","v":16373,"vw":27.677354},{"c":27.745,"h":27.8,"l":27.625,"n":443,"o":27.645,"t":"2026-10-20T14:15:00Z","v":24958,"vw":27.715557},{"c":27.685,"h":27.77,"l":27.64,"n":466,"o":27.76,"t":"2026-10-20T14:30:00Z","v":20284,"vw":27.676962},{"c":27.745,"h":27.78,"l":27.69,"n":506,"o":27.69,"t":"2026-10-20T14:45:00Z","v":21841,"vw":27.73126},{"c":27.59,"h":27.76,"l":27.59,"n":628,"o":27.76,"t":"2026-10-20T15:00:00Z","v":24131,"vw":27.652544},{"c":27.565,"h":27.635,"l":27.565,"n":414,"o":27.6,"t":"2026-10-20T15:15:00Z","v":14302,"vw":27.599356},{"c":27.6301,"h":27.64,"l":27.535,"n":463,"o":27.56,"t":"2026-10-20T15:30:00Z","v":14578,"vw":27.576801},{"c":27.565,"h":27.63,"l":27.565,"n":296,"o":27.63,"t":"2026-10-20T15:45:00Z","v":9801,"vw":27.594187},{"c":27.54,"h":27.59,"l":27.54,"n":402,"o":27.565,"t":"2026-10-20T16:00:00Z","v":14181,"vw":27.569332},{"c":27.515,"h":27.56,"l":27.51,"n":505,"o":27.545,"t":"2026-10-20T16:15:00Z","v":23855,"vw":27.536101},{"c":27.525,"h":27.55,"l":27.52,"n":334,"o":27.52,"t":"2026-10-20T16:30:00Z","v":12837,"vw":27.53022},{"c":27.525,"h":27.545,"l":27.505,"n":361,"o":27.52,"t":"2026-10-20T16:45:00Z","v":14437,"vw":27.521027},{"c":27.495,"h":27.525,"l":27.49,"n":318,"o":27.52,"t":"2026-10-20T17:00:00Z","v":12267,"vw":27.505624},{"c":27.495,"h":27.505,"l":27.49,"n":294,"o":27.495,"t":"2026-10-20T17:15:00Z","v":11855,"vw":27.499245},{"c":27.505,"h":27.515,"l":27.495,"n":362,"o":27.5,"t":"2026-10-20T17:30:00Z","v":17386,"vw":27.504052},{"c":27.495,"h":27.525,"l":27.475,"n":386,"o":27.505,"t":"2026-10-20T17:45:00Z","v":20434,"vw":27.503399},{"c":27.51,"h":27.52,"l":27.495,"n":352,"o":27.495,"t":"2026-10-20T18:00:00Z","v":15150,"vw":27.509274},{"c":27.49,"h":27.515,"l":27.47,"n":434,"o":27.51,"t":"2026-10-20T18:15:00Z","v":19109,"vw":27.49607},{"c":27.475,"h":27.505,"l":27.475,"n":387,"o":27.49,"t":"2026-10-20T18:30:00Z","v":15830,"vw":27.494876},{"c":27.5,"h":27.5,"l":27.47,"n":573,"o":27.47,"t":"2026-10-20T18:45:00Z","v":28909,"vw":27.487364},{"c":27.505,"h":27.535,"l":27.48,"n":741,"o":27.505,"t":"2026-10-20T19:00:00Z","v":39690,"vw":27.499367},{"c":27.505,"h":27.515,"l":27.475,"n":865,"o":27.505,"t":"2026-10-20T19:15:00Z","v":76121,"vw":27.499784},{"c":27.5377,"h":27.5377,"l":27.465,"n":940,"o":27.5,"t":"2026-10-20T19:30:00Z","v":48350,"vw":27.503298},{"c":27.59,"h":27.62,"l":27.5,"n":2269,"o":27.535,"t":"2026-10-20T19:45:00Z","v":132861,"vw":27.577488},{"c":27.58,"h":27.58,"l":27.58,"n":36,"o":27.58,"t":"2026-10-20T20:00:00Z","v":189730,"vw":27.58},{"c":27.55,"h":27.78,"l":27.53,"n":600,"o":27.78,"t":"2026-10-21T13:30:00Z","v":36025,"vw":27.670638},{"c":27.5,"h":27.63,"l":27.5,"n":761,"o":27.56,"t":"2026-10-21T13:45:00Z","v":40175,"vw":27.55263},{"c":27.41,"h":27.505,"l":27.35,"n":701,"o":27.505,"t":"2026-10-21T14:00:00Z","v":37356,"vw":27.454115},{"c":27.445,"h":27.45,"l":27.385,"n":514,"o":27.42,"t":"2026-10-21T14:15:00Z","v":21059,"vw":27.421048},{"c":27.47,"h":27.5,"l":27.44,"n":532,"o":27.44,"t":"2026-10-21T14:30:00Z","v":32117,"vw":27.471499},{"c":27.43,"h":27.495,"l":27.43,"n":434,"o":27.48,"t":"2026-10-21T14:45:00Z","v":15283,"vw":27.466146},{"c":27.405,"h":27.435,"l":27.4,"n":414,"o":27.42,"t":"2026-10-21T15:00:00Z","v":14227,"vw":27.418039},{"c":27.46,"h":27.475,"l":27.405,"n":594,"o":27.409,"t":"2026-10-21T15:15:00Z","v":32159,"vw":27.441896},{"c":27.475,"h":27.48,"l":27.455,"n":731,"o":27.47,"t":"2026-10-21T15:30:00Z","v":38372,"vw":27.472108},{"c":27.485,"h":27.495,"l":27.465,"n":312,"o":27.47,"t":"2026-10-21T15:45:00Z","v":10872,"vw":27.478778},{"c":27.4239,"h":27.48,"l":27.42,"n":430,"o":27.48,"t":"2026-10-21T16:00:00Z","v":16771,"vw":27.448227},{"c":27.445,"h":27.46,"l":27.43,"n":369,"o":27.43,"t":"2026-10-21T16:15:00Z","v":15336,"vw":27.44578},{"c":27.49,"h":27.515,"l":27.44,"n":606,"o":27.445,"t":"2026-10-21T16:30:00Z","v":30094,"vw":27.480078},{"c":27.5,"h":27.5,"l":27.47,"n":263,"o":27.475,"t":"2026-10-21T16:45:00Z","v":8205,"vw":27.482055},{"c":27.5,"h":27.51,"l":27.49,"n":432,"o":27.495,"t":"2026-10-21T17:00:00Z","v":17794,"vw":27.501682},{"c":27.525,"h":27.55,"l":27.49,"n":427,"o":27.49,"t":"2026-10-21T17:15:00Z","v":25888,"vw":27.532033},{"c":27.47,"h":27.54,"l":27.47,"n":361,"o":27.52,"t":"2026-10-21T17:30:00Z","v":16673,"vw":27.518824},{"c":27.46,"h":27.495,"l":27.455,"n":395,"o":27.47,"t":"2026-10-21T17:45:00Z","v":16928,"vw":27.47439},{"c":27.35,"h":27.465,"l":27.34,"n":787,"o":27.465,"t":"2026-10-21T18:00:00Z","v":60219,"vw":27.399451},{"c":27.31,"h":27.375,"l":27.285,"n":953,"o":27.35,"t":"2026-10-21T18:15:00Z","v":276191,"vw":27.318542},{"c":27.31,"h":27.33,"l":27.3,"n":620,"o":27.31,"t":"2026-10-21T18:30:00Z","v":31614,"vw":27.316432},{"c":27.22,"h":27.315,"l":27.21,"n":865,"o":27.31,"t":"2026-10-21T18:45:00Z","v":41870,"vw":27.260874},{"c":27.25,"h":27.25,"l":27.115,"n":2259,"o":27.21,"t":"2026-10-21T19:00:00Z","v":284422,"vw":27.148797},{"c":27.33,"h":27.33,"l":27.225,"n":1002,"o":27.24,"t":"2026-10-21T19:15:00Z","v":68945,"vw":27.257493},{"c":27.25,"h":27.335,"l":27.22,"n":1358,"o":27.33,"t":"2026-10-21T19:30:00Z","v":92494,"vw":27.268775},{"c":27.33,"h":27.34,"l":27.21,"n":4206,"o":27.255,"t":"2026-10-21T19:45:00Z","v":374871,"vw":27.293968},{"c":27.34,"h":27.34,"l":27.33,"n":17,"o":27.33,"t":"2026-10-21T20:00:00Z","v":368255,"vw":27.339909},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-10-21T21:00:00Z","v":200,"vw":27.4},{"c":27.45,"h":27.45,"l":27.45,"n":29,"o":27.45,"t":"2026-10-22T12:15:00Z","v":644,"vw":27.45},{"c":27.33,"h":27.34,"l":27.33,"n":14,"o":27.34,"t":"2026-10-22T12:30:00Z","v":666,"vw":27.335},{"c":27,"h":27.34,"l":27,"n":62,"o":27.32,"t":"2026-10-22T13:00:00Z","v":4234,"vw":27.312539},{"c":26.95,"h":26.95,"l":26.95,"n":4,"o":26.95,"t":"2026-10-22T13:15:00Z","v":349,"vw":26.95},{"c":27.37,"h":27.68,"l":26.95,"n":3782,"o":27.3,"t":"2026-10-22T13:30:00Z","v":477147,"vw":27.470324},{"c":27.665,"h":27.665,"l":27.355,"n":1005,"o":27.37,"t":"2026-10-22T13:45:00Z","v":78844,"vw":27.487697},{"c":27.63,"h":27.73,"l":27.59,"n":1313,"o":27.73,"t":"2026-10-22T14:00:00Z","v":92905,"vw":27.652672},{"c":27.56,"h":27.68,"l":27.55,"n":1284,"o":27.62,"t":"2026-10-22T14:15:00Z","v":109283,"vw":27.623823},{"c":27.48,"h":27.565,"l":27.4,"n":918,"o":27.55,"t":"2026-10-22T14:30:00Z","v":47731,"vw":27.500066},{"c":27.59,"h":27.59,"l":27.49,"n":1200,"o":27.49,"t":"2026-10-22T14:45:00Z","v":117646,"vw":27.547353},{"c":27.54,"h":27.6,"l":27.5,"n":643,"o":27.59,"t":"2026-10-22T15:00:00Z","v":20684,"vw":27.553694},{"c":27.52,"h":27.6,"l":27.45,"n":1313,"o":27.55,"t":"2026-10-22T15:15:00Z","v":79831,"vw":27.508284},{"c":27.49,"h":27.57,"l":27.49,"n":816,"o":27.53,"t":"2026-10-22T15:30:00Z","v":45311,"vw":27.531839},{"c":27.47,"h":27.51,"l":27.45,"n":709,"o":27.49,"t":"2026-10-22T15:45:00Z","v":33561,"vw":27.480079},{"c":27.51,"h":27.51,"l":27.435,"n":852,"o":27.48,"t":"2026-10-22T16:00:00Z","v":43076,"vw":27.466996},{"c":27.585,"h":27.615,"l":27.515,"n":1204,"o":27.52,"t":"2026-10-22T16:15:00Z","v":87647,"vw":27.574773},{"c":27.39,"h":27.58,"l":27.37,"n":1389,"o":27.58,"t":"2026-10-22T16:30:00Z","v":83311,"vw":27.426467},{"c":27.475,"h":27.485,"l":27.36,"n":1037,"o":27.39,"t":"2026-10-22T16:45:00Z","v":57108,"vw":27.426121},{"c":27.455,"h":27.5,"l":27.43,"n":789,"o":27.49,"t":"2026-10-22T17:00:00Z","v":39191,"vw":27.461818},{"c":27.555,"h":27.57,"l":27.41,"n":837,"o":27.455,"t":"2026-10-22T17:15:00Z","v":41921,"vw":27.503252},{"c":27.475,"h":27.56,"l":27.45,"n":884,"o":27.56,"t":"2026-10-22T17:30:00Z","v":53872,"vw":27.500172},{"c":27.39,"h":27.5,"l":27.39,"n":771,"o":27.475,"t":"2026-10-22T17:45:00Z","v":37795,"vw":27.457179},{"c":27.4,"h":27.45,"l":27.38,"n":1179,"o":27.39,"t":"2026-10-22T18:00:00Z","v":65820,"vw":27.412717},{"c":27.31,"h":27.42,"l":27.3,"n":1039,"o":27.4,"t":"2026-10-22T18:15:00Z","v":54868,"vw":27.388576},{"c":27.26,"h":27.37,"l":27.235,"n":957,"o":27.305,"t":"2026-10-22T18:30:00Z","v":52379,"vw":27.312421},{"c":27.305,"h":27.345,"l":27.2,"n":1707,"o":27.27,"t":"2026-10-22T18:45:00Z","v":152291,"vw":27.28786},{"c":27.385,"h":27.46,"l":27.3,"n":1756,"o":27.3,"t":"2026-10-22T19:00:00Z","v":144582,"vw":27.374462},{"c":27.53,"h":27.54,"l":27.345,"n":2333,"o":27.39,"t":"2026-10-22T19:15:00Z","v":224827,"vw":27.443003},{"c":27.46,"h":27.565,"l":27.445,"n":2349,"o":27.525,"t":"2026-10-22T19:30:00Z","v":168294,"vw":27.503649},{"c":27.32,"h":27.475,"l":27.295,"n":6497,"o":27.465,"t":"2026-10-22T19:45:00Z","v":587191,"vw":27.360904},{"c":27.31,"h":27.31,"l":27.31,"n":30,"o":27.31,"t":"2026-10-22T20:00:00Z","v":597434,"vw":27.31},{"c":27.31,"h":27.31,"l":27.31,"n":1,"o":27.31,"t":"2026-10-22T20:30:00Z","v":826,"vw":27.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.875,"strike":33.81765042096766,"iv":0.8919243467301678,"gamma":0.049230626257073876,"theta":-0.03768988617606472,"vega":0.024161312822462894,"rho":0.004596509139331269,"breakevenPct":27.032773419874253},{"delta":0.3,"premium":0.875,"strike":31.183587771675082,"iv":0.6852108254944631,"gamma":0.0697964374334338,"theta":-0.03190785328226077,"vega":0.026459323391602202,"rho":0.005632313178199251,"breakevenPct":17.38772527160412},{"delta":0.35,"premium":0.9905274480735835,"strike":29.7037757741703,"iv":0.5834143397651134,"gamma":0.07941441135403991,"theta":-0.028698958809956827,"vega":0.02719024036311577,"rho":0.006601739510908558,"breakevenPct":12.392175841244539},{"delta":0.4,"premium":1.2003253154027713,"strike":29.165832524608277,"iv":0.5672301746501645,"gamma":0.08009894802443791,"theta":-0.027589745771306684,"vega":0.026642408665595668,"rho":0.007517001622966009,"breakevenPct":11.190618235119192},{"delta":0.45,"premium":1.410123182731959,"strike":28.627889275046257,"iv":0.5510460095352155,"gamma":0.0807834846948359,"theta":-0.026480532732656548,"vega":0.02609457696807557,"rho":0.008432263735023458,"breakevenPct":9.989060628993846},{"delta":0.5,"premium":1.6199210500611465,"strike":28.08994602548424,"iv":0.5348618444202666,"gamma":0.0814680213652339,"theta":-0.025371319694006404,"vega":0.025546745270555466,"rho":0.009347525847080908,"breakevenPct":8.787503022868501},{"delta":0.55,"premium":1.8297189173903343,"strike":27.55200277592222,"iv":0.5186776793053176,"gamma":0.0821525580356319,"theta":-0.024262106655356264,"vega":0.024998913573035363,"rho":0.01026278795913836,"breakevenPct":7.5859454167431535},{"delta":0.6,"premium":2.0395167847195217,"strike":27.0140595263602,"iv":0.5024935141903688,"gamma":0.0828370947060299,"theta":-0.023152893616706124,"vega":0.02445108187551526,"rho":0.011178050071195808,"breakevenPct":6.384387810617809},{"delta":0.65,"premium":2.2493146520487093,"strike":26.47611627679818,"iv":0.48630934907541984,"gamma":0.0835216313764279,"theta":-0.022043680578055985,"vega":0.023903250177995158,"rho":0.012093312183253258,"breakevenPct":5.182830204492462},{"delta":0.7,"premium":2.4591125193778964,"strike":25.93817302723616,"iv":0.470125183960471,"gamma":0.08420616804682589,"theta":-0.020934467539405845,"vega":0.02335541848047506,"rho":0.013008574295310708,"breakevenPct":3.981272598367118},{"delta":0.75,"premium":2.6689103867070845,"strike":25.40022977767414,"iv":0.453941018845522,"gamma":0.08489070471722389,"theta":-0.019825254500755705,"vega":0.022807586782954956,"rho":0.013923836407368159,"breakevenPct":2.77971499224177},{"delta":0.8,"premium":3.1998792270531413,"strike":24.613526570048307,"iv":0.4783057971014494,"gamma":0.07847439613526569,"theta":-0.019309178743961354,"vega":0.02145700483091787,"rho":0.014597775717707602,"breakevenPct":1.843302076534053},{"delta":0.85,"premium":4.6642512077294676,"strike":23.103864734299517,"iv":0.6205159420289854,"gamma":0.051421256038647355,"theta":-0.020516908212560386,"vega":0.017773429951690824,"rho":0.014570370635554096,"breakevenPct":1.6774659173525692},{"delta":0.9,"premium":7.455923876327031,"strike":20.21800978310997,"iv":0.8600219119888795,"gamma":0.030442916335311314,"theta":-0.01879620286207732,"vega":0.012988098115307448,"rho":0.013477223966955635,"breakevenPct":1.3326021949359217}],"put":[{"delta":0.1,"premium":0.875,"strike":15.905639480273761,"iv":1.9119816088657058,"gamma":0.012201163150792284,"theta":-0.04382902981454825,"vega":0.013421782279230072,"rho":-0.0028711877784408724,"breakevenPct":44.96287264637949},{"delta":0.15,"premium":0.875,"strike":20.233932799355923,"iv":1.2523519255674787,"gamma":0.02457855848496472,"theta":-0.03809326526979876,"vega":0.017839850288593636,"rho":-0.003975213648332087,"breakevenPct":29.11412376654733},{"delta":0.2,"premium":0.8658713051586138,"strike":22.80428982804621,"iv":0.9068171655353227,"gamma":0.041559223805057055,"theta":-0.03267981967137493,"vega":0.0213805958213684,"rho":-0.005081887099001817,"breakevenPct":19.668917894955715},{"delta":0.25,"premium":0.8141243599172943,"strike":24.529188002756857,"iv":0.6637757173538177,"gamma":0.06496807268661842,"theta":-0.026674969974918382,"vega":0.024251206632553722,"rho":-0.006168535564055241,"breakevenPct":13.163443270451982},{"delta":0.3,"premium":0.9351141863144382,"strike":25.329546795888874,"iv":0.5805226004030328,"gamma":0.07335738472358809,"theta":-0.024005387669392534,"vega":0.024735859673109564,"rho":-0.007359262401673066,"breakevenPct":10.675823472814223},{"delta":0.35,"premium":1.1209532598475866,"strike":25.782812828896553,"iv":0.5572575964819311,"gamma":0.07610802673410944,"theta":-0.02258793933191267,"vega":0.024324770807318652,"rho":-0.008589062587946894,"breakevenPct":9.696596231970098},{"delta":0.4,"premium":1.3067923333807352,"strike":26.236078861904232,"iv":0.5339925925608292,"gamma":0.07885866874463077,"theta":-0.0211704909944328,"vega":0.02391368194152774,"rho":-0.009818862774220723,"breakevenPct":8.717368991125971},{"delta":0.45,"premium":1.4926314069138837,"strike":26.689344894911912,"iv":0.5107275886397274,"gamma":0.08160931075515211,"theta":-0.019753042656952935,"vega":0.023502593075736825,"rho":-0.011048662960494553,"breakevenPct":7.738141750281845},{"delta":0.5,"premium":1.678470480447032,"strike":27.14261092791959,"iv":0.4874625847186257,"gamma":0.08435995276567346,"theta":-0.01833559431947307,"vega":0.023091504209945914,"rho":-0.01227846314676838,"breakevenPct":6.75891450943772},{"delta":0.55,"premium":1.8643095539801806,"strike":27.59587696092727,"iv":0.4641975807975239,"gamma":0.0871105947761948,"theta":-0.016918145981993205,"vega":0.022680415344155002,"rho":-0.01350826333304221,"breakevenPct":5.7796872685935945},{"delta":0.6,"premium":2.0501486275133285,"strike":28.04914299393495,"iv":0.44093257687642207,"gamma":0.08986123678671615,"theta":-0.015500697644513341,"vega":0.02226932647836409,"rho":-0.014738063519316037,"breakevenPct":4.80046002774947},{"delta":0.65,"premium":2.2359877010464775,"strike":28.50240902694263,"iv":0.4176675729553203,"gamma":0.09261187879723748,"theta":-0.014083249307033476,"vega":0.021858237612573175,"rho":-0.015967863705589863,"breakevenPct":3.8212327869053437},{"delta":0.7,"premium":2.4218267745796256,"strike":28.955675059950305,"iv":0.39440256903421855,"gamma":0.09536252080775882,"theta":-0.01266580096955361,"vega":0.021447148746782264,"rho":-0.017197663891863692,"breakevenPct":2.8420055460612197},{"delta":0.75,"premium":2.607665848112774,"strike":29.408941092957985,"iv":0.37113756511311674,"gamma":0.09811316281828017,"theta":-0.011248352632073745,"vega":0.021036059880991352,"rho":-0.018427464078137522,"breakevenPct":1.862778305217093},{"delta":0.8,"premium":2.7935049216459227,"strike":29.862207125965668,"iv":0.34787256119201493,"gamma":0.10086380482880151,"theta":-0.009830904294593877,"vega":0.020624971015200437,"rho":-0.019657264264411355,"breakevenPct":0.8835510643729663},{"delta":0.85,"premium":4.565492957746478,"strike":31.75050301810865,"iv":0.43081086519114675,"gamma":0.0779631790744467,"theta":-0.009224949698189135,"vega":0.017524144869215295,"rho":-0.022090515046384457,"breakevenPct":0.45767096169105326},{"delta":0.9,"premium":7.030281690140848,"strike":34.26559356136821,"iv":0.5601368209255534,"gamma":0.04385855130784705,"theta":-0.008973440643863179,"vega":0.01324849094567404,"rho":-0.02504941091613427,"breakevenPct":0.2734827124592995}]},"raw":{"call":[{"delta":0.25,"premium":0.875,"strike":33.81765042096766,"iv":0.8919243467301678,"gamma":0.049230626257073876,"theta":-0.03768988617606472,"vega":0.024161312822462894,"rho":0.004596509139331269,"breakevenPct":27.032773419874253},{"delta":0.3,"premium":0.875,"strike":31.183587771675082,"iv":0.6852108254944631,"gamma":0.0697964374334338,"theta":-0.03190785328226077,"vega":0.026459323391602202,"rho":0.005632313178199251,"breakevenPct":17.38772527160412},{"delta":0.35,"premium":0.9905274480735835,"strike":29.7037757741703,"iv":0.5834143397651134,"gamma":0.07941441135403991,"theta":-0.028698958809956827,"vega":0.02719024036311577,"rho":0.006601739510908558,"breakevenPct":12.392175841244539},{"delta":0.4,"premium":1.2003253154027713,"strike":29.165832524608277,"iv":0.5672301746501645,"gamma":0.08009894802443791,"theta":-0.027589745771306684,"vega":0.026642408665595668,"rho":0.007517001622966009,"breakevenPct":11.190618235119192},{"delta":0.45,"premium":1.410123182731959,"strike":28.627889275046257,"iv":0.5510460095352155,"gamma":0.0807834846948359,"theta":-0.026480532732656548,"vega":0.02609457696807557,"rho":0.008432263735023458,"breakevenPct":9.989060628993846},{"delta":0.5,"premium":1.6199210500611465,"strike":28.08994602548424,"iv":0.5348618444202666,"gamma":0.0814680213652339,"theta":-0.025371319694006404,"vega":0.025546745270555466,"rho":0.009347525847080908,"breakevenPct":8.787503022868501},{"delta":0.55,"premium":1.8297189173903343,"strike":27.55200277592222,"iv":0.5186776793053176,"gamma":0.0821525580356319,"theta":-0.024262106655356264,"vega":0.024998913573035363,"rho":0.01026278795913836,"breakevenPct":7.5859454167431535},{"delta":0.6,"premium":2.0395167847195217,"strike":27.0140595263602,"iv":0.5024935141903688,"gamma":0.0828370947060299,"theta":-0.023152893616706124,"vega":0.02445108187551526,"rho":0.011178050071195808,"breakevenPct":6.384387810617809},{"delta":0.65,"premium":2.2493146520487093,"strike":26.47611627679818,"iv":0.48630934907541984,"gamma":0.0835216313764279,"theta":-0.022043680578055985,"vega":0.023903250177995158,"rho":0.012093312183253258,"breakevenPct":5.182830204492462},{"delta":0.7,"premium":2.4591125193778964,"strike":25.93817302723616,"iv":0.470125183960471,"gamma":0.08420616804682589,"theta":-0.020934467539405845,"vega":0.02335541848047506,"rho":0.013008574295310708,"breakevenPct":3.981272598367118},{"delta":0.75,"premium":2.6689103867070845,"strike":25.40022977767414,"iv":0.453941018845522,"gamma":0.08489070471722389,"theta":-0.019825254500755705,"vega":0.022807586782954956,"rho":0.013923836407368159,"breakevenPct":2.77971499224177},{"delta":0.8,"premium":3.1998792270531413,"strike":24.613526570048307,"iv":0.4783057971014494,"gamma":0.07847439613526569,"theta":-0.019309178743961354,"vega":0.02145700483091787,"rho":0.014597775717707602,"breakevenPct":1.843302076534053},{"delta":0.85,"premium":4.6642512077294676,"strike":23.103864734299517,"iv":0.6205159420289854,"gamma":0.051421256038647355,"theta":-0.020516908212560386,"vega":0.017773429951690824,"rho":0.014570370635554096,"breakevenPct":1.6774659173525692},{"delta":0.9,"premium":7.455923876327031,"strike":20.21800978310997,"iv":0.8600219119888795,"gamma":0.030442916335311314,"theta":-0.01879620286207732,"vega":0.012988098115307448,"rho":0.013477223966955635,"breakevenPct":1.3326021949359217}],"put":[{"delta":0.1,"premium":0.875,"strike":15.905639480273761,"iv":1.9119816088657058,"gamma":0.012201163150792284,"theta":-0.04382902981454825,"vega":0.013421782279230072,"rho":-0.0028711877784408724,"breakevenPct":44.96287264637949},{"delta":0.15,"premium":0.875,"strike":20.233932799355923,"iv":1.2523519255674787,"gamma":0.02457855848496472,"theta":-0.03809326526979876,"vega":0.017839850288593636,"rho":-0.003975213648332087,"breakevenPct":29.11412376654733},{"delta":0.2,"premium":0.8658713051586138,"strike":22.80428982804621,"iv":0.9068171655353227,"gamma":0.041559223805057055,"theta":-0.03267981967137493,"vega":0.0213805958213684,"rho":-0.005081887099001817,"breakevenPct":19.668917894955715},{"delta":0.25,"premium":0.8141243599172943,"strike":24.529188002756857,"iv":0.6637757173538177,"gamma":0.06496807268661842,"theta":-0.026674969974918382,"vega":0.024251206632553722,"rho":-0.006168535564055241,"breakevenPct":13.163443270451982},{"delta":0.3,"premium":0.9351141863144382,"strike":25.329546795888874,"iv":0.5805226004030328,"gamma":0.07335738472358809,"theta":-0.024005387669392534,"vega":0.024735859673109564,"rho":-0.007359262401673066,"breakevenPct":10.675823472814223},{"delta":0.35,"premium":1.1209532598475866,"strike":25.782812828896553,"iv":0.5572575964819311,"gamma":0.07610802673410944,"theta":-0.02258793933191267,"vega":0.024324770807318652,"rho":-0.008589062587946894,"breakevenPct":9.696596231970098},{"delta":0.4,"premium":1.3067923333807352,"strike":26.236078861904232,"iv":0.5339925925608292,"gamma":0.07885866874463077,"theta":-0.0211704909944328,"vega":0.02391368194152774,"rho":-0.009818862774220723,"breakevenPct":8.717368991125971},{"delta":0.45,"premium":1.4926314069138837,"strike":26.689344894911912,"iv":0.5107275886397274,"gamma":0.08160931075515211,"theta":-0.019753042656952935,"vega":0.023502593075736825,"rho":-0.011048662960494553,"breakevenPct":7.738141750281845},{"delta":0.5,"premium":1.678470480447032,"strike":27.14261092791959,"iv":0.4874625847186257,"gamma":0.08435995276567346,"theta":-0.01833559431947307,"vega":0.023091504209945914,"rho":-0.01227846314676838,"breakevenPct":6.75891450943772},{"delta":0.55,"premium":1.8643095539801806,"strike":27.59587696092727,"iv":0.4641975807975239,"gamma":0.0871105947761948,"theta":-0.016918145981993205,"vega":0.022680415344155002,"rho":-0.01350826333304221,"breakevenPct":5.7796872685935945},{"delta":0.6,"premium":2.0501486275133285,"strike":28.04914299393495,"iv":0.44093257687642207,"gamma":0.08986123678671615,"theta":-0.015500697644513341,"vega":0.02226932647836409,"rho":-0.014738063519316037,"breakevenPct":4.80046002774947},{"delta":0.65,"premium":2.2359877010464775,"strike":28.50240902694263,"iv":0.4176675729553203,"gamma":0.09261187879723748,"theta":-0.014083249307033476,"vega":0.021858237612573175,"rho":-0.015967863705589863,"breakevenPct":3.8212327869053437},{"delta":0.7,"premium":2.4218267745796256,"strike":28.955675059950305,"iv":0.39440256903421855,"gamma":0.09536252080775882,"theta":-0.01266580096955361,"vega":0.021447148746782264,"rho":-0.017197663891863692,"breakevenPct":2.8420055460612197},{"delta":0.75,"premium":2.607665848112774,"strike":29.408941092957985,"iv":0.37113756511311674,"gamma":0.09811316281828017,"theta":-0.011248352632073745,"vega":0.021036059880991352,"rho":-0.018427464078137522,"breakevenPct":1.862778305217093},{"delta":0.8,"premium":2.7935049216459227,"strike":29.862207125965668,"iv":0.34787256119201493,"gamma":0.10086380482880151,"theta":-0.009830904294593877,"vega":0.020624971015200437,"rho":-0.019657264264411355,"breakevenPct":0.8835510643729663},{"delta":0.85,"premium":4.565492957746478,"strike":31.75050301810865,"iv":0.43081086519114675,"gamma":0.0779631790744467,"theta":-0.009224949698189135,"vega":0.017524144869215295,"rho":-0.022090515046384457,"breakevenPct":0.45767096169105326},{"delta":0.9,"premium":7.030281690140848,"strike":34.26559356136821,"iv":0.5601368209255534,"gamma":0.04385855130784705,"theta":-0.008973440643863179,"vega":0.01324849094567404,"rho":-0.02504941091613427,"breakevenPct":0.2734827124592995}]}},"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"}}