{"symbol":"GNK","url":"https://intraalpha.com/companies/GNK","capturedAt":"2026-10-22T10:10:55.390Z","state":"ready","quote":{"symbol":"GNK","last_price":25.35,"prev_close":24.72,"regular_close":25.35,"change":0.63,"change_pct":2.5485,"regular_change":0.63,"regular_change_pct":2.5485,"extended_change":0,"extended_change_pct":0,"bid":23.25,"ask":30,"bid_size":200,"ask_size":100,"volume":583791,"vwap":25.433471,"open":25,"high":25.655,"low":24.9,"close":25.35,"trade_count":9647,"last_trade_at":"2026-10-21T23:29:25.984672557Z","last_quote_at":"2026-10-22T08:31:12.465453256Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:10:52.589001899-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"GNK","fetched_at":"2026-10-22T10:10:54.075234+00:00","name":"Genco Shipping & Trading Ltd","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"MARINE SHIPPING","country":"USA","description":"Genco Shipping & Trading Limited, is dedicated to the shipping of dry bulk cargo worldwide. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1077461000,"ebitda":131529000,"pe_ratio":26.87,"peg_ratio":-1.77,"book_value":20.39,"dividend_per_share":1.8,"dividend_yield":0.0736,"eps":0.92,"revenue_ttm":440689000,"gross_profit_ttm":193273000,"profit_margin":0.0915,"operating_margin_ttm":0.25,"return_on_assets_ttm":0.0386,"return_on_equity_ttm":0.0455,"quarterly_earnings_growth":0.217,"quarterly_revenue_growth":0.685,"analyst_target_price":29.36,"analyst_number":1,"beta":0.931,"fifty_two_week_high":28.42,"fifty_two_week_low":14.43,"fifty_day_ma":26.52,"two_hundred_day_ma":24.09,"shares_outstanding":43586600,"forward_pe":9.51,"price_to_sales":2.445,"price_to_book":1.297,"ev_to_revenue":3.186,"ev_to_ebitda":9.86},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:10:54.075234+00:00"},"optionObservedAt":"2026-10-21T19:57:11.374Z","bars":[{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-10-15T09:20:00Z","v":300,"vw":25.77},{"c":25.5213,"h":25.5213,"l":25.5213,"n":3,"o":25.5213,"t":"2026-10-15T11:00:00Z","v":422,"vw":25.5213},{"c":25.76,"h":25.76,"l":25.75,"n":2,"o":25.75,"t":"2026-10-15T13:05:00Z","v":200,"vw":25.755},{"c":25.1,"h":25.35,"l":24.96,"n":1009,"o":25.33,"t":"2026-10-15T13:30:00Z","v":144286,"vw":25.188367},{"c":25.2275,"h":25.295,"l":25.06,"n":270,"o":25.1,"t":"2026-10-15T13:35:00Z","v":22741,"vw":25.155411},{"c":25.16,"h":25.2834,"l":25.16,"n":153,"o":25.23,"t":"2026-10-15T13:40:00Z","v":11766,"vw":25.250538},{"c":25.09,"h":25.15,"l":25.08,"n":33,"o":25.15,"t":"2026-10-15T13:45:00Z","v":1820,"vw":25.127412},{"c":25.1,"h":25.14,"l":24.99,"n":45,"o":25.14,"t":"2026-10-15T13:50:00Z","v":2271,"vw":25.049041},{"c":25.06,"h":25.12,"l":25.06,"n":39,"o":25.07,"t":"2026-10-15T13:55:00Z","v":1433,"vw":25.087586},{"c":25.04,"h":25.07,"l":25.03,"n":20,"o":25.07,"t":"2026-10-15T14:00:00Z","v":2334,"vw":25.040476},{"c":25.06,"h":25.065,"l":24.9,"n":205,"o":24.99,"t":"2026-10-15T14:05:00Z","v":8557,"vw":24.981743},{"c":25.17,"h":25.17,"l":25.1,"n":61,"o":25.1,"t":"2026-10-15T14:10:00Z","v":2956,"vw":25.141907},{"c":25.15,"h":25.15,"l":25.12,"n":28,"o":25.14,"t":"2026-10-15T14:15:00Z","v":1361,"vw":25.138956},{"c":25.2,"h":25.26,"l":25.2,"n":97,"o":25.21,"t":"2026-10-15T14:20:00Z","v":3448,"vw":25.242037},{"c":25.19,"h":25.19,"l":25.19,"n":12,"o":25.19,"t":"2026-10-15T14:25:00Z","v":1987,"vw":25.19},{"c":25.25,"h":25.25,"l":25.16,"n":63,"o":25.16,"t":"2026-10-15T14:30:00Z","v":2144,"vw":25.214186},{"c":25.17,"h":25.24,"l":25.15,"n":61,"o":25.24,"t":"2026-10-15T14:35:00Z","v":1923,"vw":25.199726},{"c":25.2,"h":25.2,"l":25.18,"n":31,"o":25.18,"t":"2026-10-15T14:40:00Z","v":667,"vw":25.194048},{"c":25.22,"h":25.22,"l":25.18,"n":79,"o":25.2,"t":"2026-10-15T14:45:00Z","v":3974,"vw":25.200299},{"c":25.25,"h":25.28,"l":25.2,"n":148,"o":25.2,"t":"2026-10-15T14:50:00Z","v":5717,"vw":25.2496},{"c":25.2313,"h":25.28,"l":25.2313,"n":396,"o":25.25,"t":"2026-10-15T14:55:00Z","v":31035,"vw":25.254931},{"c":25.25,"h":25.25,"l":25.19,"n":90,"o":25.23,"t":"2026-10-15T15:00:00Z","v":5216,"vw":25.224877},{"c":25.215,"h":25.24,"l":25.19,"n":36,"o":25.24,"t":"2026-10-15T15:05:00Z","v":1650,"vw":25.221599},{"c":25.23,"h":25.23,"l":25.23,"n":11,"o":25.23,"t":"2026-10-15T15:10:00Z","v":252,"vw":25.23},{"c":25.18,"h":25.25,"l":25.17,"n":129,"o":25.23,"t":"2026-10-15T15:15:00Z","v":4219,"vw":25.213296},{"c":25.19,"h":25.23,"l":25.19,"n":46,"o":25.23,"t":"2026-10-15T15:20:00Z","v":1312,"vw":25.212},{"c":25.2,"h":25.21,"l":25.2,"n":51,"o":25.21,"t":"2026-10-15T15:25:00Z","v":1523,"vw":25.203356},{"c":25.195,"h":25.22,"l":25.175,"n":63,"o":25.22,"t":"2026-10-15T15:30:00Z","v":3031,"vw":25.185307},{"c":25.17,"h":25.2174,"l":25.17,"n":27,"o":25.2174,"t":"2026-10-15T15:35:00Z","v":1677,"vw":25.198633},{"c":25.2,"h":25.2,"l":25.19,"n":56,"o":25.19,"t":"2026-10-15T15:40:00Z","v":1144,"vw":25.195169},{"c":25.18,"h":25.225,"l":25.18,"n":64,"o":25.225,"t":"2026-10-15T15:45:00Z","v":2244,"vw":25.191616},{"c":25.19,"h":25.19,"l":25.16,"n":24,"o":25.18,"t":"2026-10-15T15:50:00Z","v":1127,"vw":25.171556},{"c":25.18,"h":25.18,"l":25.18,"n":21,"o":25.18,"t":"2026-10-15T15:55:00Z","v":782,"vw":25.18},{"c":25.18,"h":25.18,"l":25.18,"n":13,"o":25.18,"t":"2026-10-15T16:00:00Z","v":479,"vw":25.18},{"c":25.05,"h":25.17,"l":25,"n":416,"o":25.17,"t":"2026-10-15T16:05:00Z","v":37106,"vw":25.027541},{"c":25.02,"h":25.07,"l":25.015,"n":64,"o":25.05,"t":"2026-10-15T16:10:00Z","v":3523,"vw":25.036149},{"c":24.98,"h":25.005,"l":24.98,"n":71,"o":25,"t":"2026-10-15T16:15:00Z","v":2538,"vw":24.991131},{"c":24.99,"h":25.0099,"l":24.98,"n":40,"o":25,"t":"2026-10-15T16:20:00Z","v":1889,"vw":24.99837},{"c":25,"h":25.01,"l":24.99,"n":41,"o":25,"t":"2026-10-15T16:25:00Z","v":1425,"vw":25.001169},{"c":25.01,"h":25.01,"l":25,"n":57,"o":25,"t":"2026-10-15T16:30:00Z","v":3538,"vw":25.002036},{"c":24.97,"h":24.99,"l":24.96,"n":83,"o":24.99,"t":"2026-10-15T16:35:00Z","v":3968,"vw":24.97378},{"c":24.99,"h":24.99,"l":24.94,"n":81,"o":24.94,"t":"2026-10-15T16:40:00Z","v":2979,"vw":24.957327},{"c":25.05,"h":25.05,"l":25.01,"n":44,"o":25.01,"t":"2026-10-15T16:45:00Z","v":1985,"vw":25.020678},{"c":24.99,"h":25,"l":24.98,"n":46,"o":25,"t":"2026-10-15T16:50:00Z","v":1989,"vw":24.995},{"c":24.99,"h":24.99,"l":24.99,"n":13,"o":24.99,"t":"2026-10-15T16:55:00Z","v":370,"vw":24.99},{"c":24.96,"h":24.96,"l":24.96,"n":9,"o":24.96,"t":"2026-10-15T17:00:00Z","v":633,"vw":24.96},{"c":24.92,"h":24.97,"l":24.92,"n":53,"o":24.97,"t":"2026-10-15T17:05:00Z","v":2147,"vw":24.947915},{"c":24.93,"h":24.94,"l":24.92,"n":40,"o":24.935,"t":"2026-10-15T17:10:00Z","v":1470,"vw":24.924186},{"c":24.94,"h":24.94,"l":24.93,"n":32,"o":24.93,"t":"2026-10-15T17:15:00Z","v":1800,"vw":24.932308},{"c":24.91,"h":24.94,"l":24.89,"n":203,"o":24.94,"t":"2026-10-15T17:20:00Z","v":13142,"vw":24.904056},{"c":24.91,"h":24.91,"l":24.895,"n":25,"o":24.895,"t":"2026-10-15T17:25:00Z","v":925,"vw":24.908094},{"c":24.93,"h":24.93,"l":24.905,"n":66,"o":24.905,"t":"2026-10-15T17:30:00Z","v":3101,"vw":24.916658},{"c":24.92,"h":24.92,"l":24.92,"n":5,"o":24.92,"t":"2026-10-15T17:35:00Z","v":115,"vw":24.92},{"c":24.93,"h":24.93,"l":24.9151,"n":15,"o":24.93,"t":"2026-10-15T17:40:00Z","v":2874,"vw":24.923378},{"c":24.89,"h":24.93,"l":24.88,"n":117,"o":24.93,"t":"2026-10-15T17:45:00Z","v":5621,"vw":24.908135},{"c":24.95,"h":24.95,"l":24.89,"n":79,"o":24.9,"t":"2026-10-15T17:50:00Z","v":2502,"vw":24.916552},{"c":24.99,"h":25,"l":24.965,"n":50,"o":24.97,"t":"2026-10-15T17:55:00Z","v":1720,"vw":24.983207},{"c":24.97,"h":25.01,"l":24.97,"n":33,"o":25.01,"t":"2026-10-15T18:00:00Z","v":831,"vw":24.979709},{"c":24.99,"h":24.99,"l":24.96,"n":64,"o":24.96,"t":"2026-10-15T18:05:00Z","v":2824,"vw":24.976491},{"c":24.98,"h":25.03,"l":24.98,"n":64,"o":24.9865,"t":"2026-10-15T18:10:00Z","v":3102,"vw":25.001823},{"c":24.9899,"h":24.9899,"l":24.97,"n":48,"o":24.97,"t":"2026-10-15T18:15:00Z","v":1599,"vw":24.980101},{"c":24.93,"h":24.954,"l":24.92,"n":87,"o":24.954,"t":"2026-10-15T18:20:00Z","v":2743,"vw":24.93659},{"c":24.91,"h":24.92,"l":24.9,"n":88,"o":24.92,"t":"2026-10-15T18:30:00Z","v":2336,"vw":24.913636},{"c":24.92,"h":24.92,"l":24.9,"n":62,"o":24.9,"t":"2026-10-15T18:35:00Z","v":1479,"vw":24.908889},{"c":24.875,"h":24.91,"l":24.875,"n":82,"o":24.905,"t":"2026-10-15T18:40:00Z","v":3612,"vw":24.895264},{"c":24.845,"h":24.86,"l":24.83,"n":153,"o":24.86,"t":"2026-10-15T18:45:00Z","v":7511,"vw":24.842346},{"c":24.835,"h":24.87,"l":24.82,"n":98,"o":24.845,"t":"2026-10-15T18:50:00Z","v":3840,"vw":24.843377},{"c":24.835,"h":24.835,"l":24.835,"n":11,"o":24.835,"t":"2026-10-15T18:55:00Z","v":501,"vw":24.835},{"c":24.875,"h":24.88,"l":24.85,"n":106,"o":24.85,"t":"2026-10-15T19:00:00Z","v":2935,"vw":24.867279},{"c":24.88,"h":24.88,"l":24.88,"n":52,"o":24.88,"t":"2026-10-15T19:05:00Z","v":1478,"vw":24.88},{"c":24.88,"h":24.88,"l":24.865,"n":90,"o":24.88,"t":"2026-10-15T19:10:00Z","v":2005,"vw":24.872143},{"c":24.98,"h":24.98,"l":24.9,"n":176,"o":24.9,"t":"2026-10-15T19:15:00Z","v":10704,"vw":24.934143},{"c":24.955,"h":24.98,"l":24.95,"n":246,"o":24.98,"t":"2026-10-15T19:20:00Z","v":4633,"vw":24.964133},{"c":24.915,"h":24.955,"l":24.915,"n":135,"o":24.955,"t":"2026-10-15T19:25:00Z","v":6836,"vw":24.932521},{"c":24.955,"h":24.98,"l":24.91,"n":193,"o":24.915,"t":"2026-10-15T19:30:00Z","v":7463,"vw":24.948462},{"c":24.96,"h":24.97,"l":24.925,"n":129,"o":24.94,"t":"2026-10-15T19:35:00Z","v":3809,"vw":24.945419},{"c":25.015,"h":25.0529,"l":24.96,"n":240,"o":24.96,"t":"2026-10-15T19:40:00Z","v":7614,"vw":24.9986},{"c":24.9526,"h":25.029,"l":24.9526,"n":228,"o":25,"t":"2026-10-15T19:45:00Z","v":8639,"vw":24.992749},{"c":24.97,"h":24.99,"l":24.96,"n":305,"o":24.97,"t":"2026-10-15T19:50:00Z","v":12588,"vw":24.972736},{"c":24.92,"h":25.02,"l":24.91,"n":827,"o":24.98,"t":"2026-10-15T19:55:00Z","v":43000,"vw":24.972719},{"c":24.93,"h":24.93,"l":24.93,"n":30,"o":24.93,"t":"2026-10-15T20:00:00Z","v":76726,"vw":24.93},{"c":24.304,"h":24.304,"l":24.304,"n":1,"o":24.304,"t":"2026-10-15T20:15:00Z","v":250,"vw":24.304},{"c":24.99,"h":25.18,"l":24.99,"n":74,"o":25.14,"t":"2026-10-16T13:30:00Z","v":10726,"vw":25.128274},{"c":25.17,"h":25.19,"l":24.985,"n":93,"o":25.05,"t":"2026-10-16T13:35:00Z","v":5383,"vw":25.055065},{"c":24.9,"h":25.13,"l":24.89,"n":153,"o":25.13,"t":"2026-10-16T13:40:00Z","v":8545,"vw":25.053266},{"c":24.9,"h":24.95,"l":24.87,"n":129,"o":24.87,"t":"2026-10-16T13:45:00Z","v":7494,"vw":24.928385},{"c":24.805,"h":24.94,"l":24.78,"n":83,"o":24.94,"t":"2026-10-16T13:50:00Z","v":2845,"vw":24.841322},{"c":24.72,"h":24.78,"l":24.67,"n":164,"o":24.78,"t":"2026-10-16T13:55:00Z","v":7518,"vw":24.718018},{"c":24.8011,"h":24.86,"l":24.75,"n":90,"o":24.75,"t":"2026-10-16T14:00:00Z","v":2609,"vw":24.808464},{"c":24.91,"h":24.91,"l":24.83,"n":55,"o":24.835,"t":"2026-10-16T14:05:00Z","v":2013,"vw":24.857224},{"c":24.94,"h":24.94,"l":24.88,"n":65,"o":24.88,"t":"2026-10-16T14:10:00Z","v":2658,"vw":24.908109},{"c":24.96,"h":25.01,"l":24.95,"n":66,"o":24.97,"t":"2026-10-16T14:15:00Z","v":2740,"vw":24.977029},{"c":24.92,"h":24.93,"l":24.89,"n":80,"o":24.9,"t":"2026-10-16T14:20:00Z","v":3898,"vw":24.918106},{"c":24.92,"h":24.92,"l":24.88,"n":89,"o":24.91,"t":"2026-10-16T14:25:00Z","v":2750,"vw":24.900714},{"c":24.91,"h":24.95,"l":24.91,"n":97,"o":24.95,"t":"2026-10-16T14:30:00Z","v":3917,"vw":24.926807},{"c":24.91,"h":24.91,"l":24.9,"n":36,"o":24.9,"t":"2026-10-16T14:35:00Z","v":897,"vw":24.903333},{"c":24.83,"h":24.89,"l":24.83,"n":84,"o":24.89,"t":"2026-10-16T14:40:00Z","v":2932,"vw":24.853306},{"c":24.84,"h":24.8999,"l":24.8301,"n":90,"o":24.85,"t":"2026-10-16T14:45:00Z","v":2676,"vw":24.860962},{"c":24.79,"h":24.82,"l":24.78,"n":50,"o":24.81,"t":"2026-10-16T14:50:00Z","v":5951,"vw":24.785247},{"c":24.8401,"h":24.8401,"l":24.77,"n":74,"o":24.77,"t":"2026-10-16T14:55:00Z","v":3233,"vw":24.798752},{"c":24.81,"h":24.84,"l":24.81,"n":33,"o":24.83,"t":"2026-10-16T15:00:00Z","v":749,"vw":24.818333},{"c":24.73,"h":24.8134,"l":24.73,"n":48,"o":24.8134,"t":"2026-10-16T15:05:00Z","v":2228,"vw":24.747501},{"c":24.81,"h":24.81,"l":24.73,"n":113,"o":24.73,"t":"2026-10-16T15:10:00Z","v":6578,"vw":24.784406},{"c":24.86,"h":24.86,"l":24.7601,"n":104,"o":24.79,"t":"2026-10-16T15:15:00Z","v":4430,"vw":24.794119},{"c":24.81,"h":24.865,"l":24.81,"n":88,"o":24.865,"t":"2026-10-16T15:20:00Z","v":3777,"vw":24.826236},{"c":24.775,"h":24.78,"l":24.775,"n":19,"o":24.78,"t":"2026-10-16T15:25:00Z","v":306,"vw":24.7775},{"c":24.77,"h":24.77,"l":24.74,"n":31,"o":24.74,"t":"2026-10-16T15:30:00Z","v":1553,"vw":24.766788},{"c":24.765,"h":24.79,"l":24.75,"n":119,"o":24.77,"t":"2026-10-16T15:35:00Z","v":7966,"vw":24.762196},{"c":24.72,"h":24.755,"l":24.72,"n":122,"o":24.7421,"t":"2026-10-16T15:40:00Z","v":4574,"vw":24.746189},{"c":24.69,"h":24.72,"l":24.69,"n":67,"o":24.72,"t":"2026-10-16T15:45:00Z","v":2387,"vw":24.697343},{"c":24.69,"h":24.74,"l":24.68,"n":200,"o":24.68,"t":"2026-10-16T15:50:00Z","v":16353,"vw":24.705442},{"c":24.67,"h":24.695,"l":24.65,"n":77,"o":24.695,"t":"2026-10-16T15:55:00Z","v":3641,"vw":24.672131},{"c":24.64,"h":24.66,"l":24.64,"n":107,"o":24.65,"t":"2026-10-16T16:00:00Z","v":5921,"vw":24.651245},{"c":24.625,"h":24.675,"l":24.62,"n":158,"o":24.64,"t":"2026-10-16T16:05:00Z","v":6687,"vw":24.649532},{"c":24.65,"h":24.65,"l":24.56,"n":140,"o":24.61,"t":"2026-10-16T16:10:00Z","v":10174,"vw":24.607284},{"c":24.69,"h":24.69,"l":24.65,"n":215,"o":24.65,"t":"2026-10-16T16:15:00Z","v":14084,"vw":24.671848},{"c":24.67,"h":24.7,"l":24.67,"n":96,"o":24.69,"t":"2026-10-16T16:20:00Z","v":3997,"vw":24.6806},{"c":24.63,"h":24.65,"l":24.61,"n":73,"o":24.65,"t":"2026-10-16T16:25:00Z","v":2878,"vw":24.63171},{"c":24.59,"h":24.67,"l":24.59,"n":216,"o":24.62,"t":"2026-10-16T16:30:00Z","v":19905,"vw":24.625522},{"c":24.64,"h":24.65,"l":24.62,"n":75,"o":24.62,"t":"2026-10-16T16:35:00Z","v":3994,"vw":24.639373},{"c":24.65,"h":24.66,"l":24.63,"n":137,"o":24.66,"t":"2026-10-16T16:40:00Z","v":7030,"vw":24.64916},{"c":24.62,"h":24.65,"l":24.61,"n":116,"o":24.65,"t":"2026-10-16T16:45:00Z","v":5378,"vw":24.630809},{"c":24.605,"h":24.61,"l":24.605,"n":51,"o":24.61,"t":"2026-10-16T16:50:00Z","v":1500,"vw":24.60754},{"c":24.68,"h":24.68,"l":24.525,"n":285,"o":24.605,"t":"2026-10-16T16:55:00Z","v":16599,"vw":24.576993},{"c":24.65,"h":24.67,"l":24.65,"n":104,"o":24.665,"t":"2026-10-16T17:00:00Z","v":4653,"vw":24.656544},{"c":24.67,"h":24.7,"l":24.66,"n":67,"o":24.66,"t":"2026-10-16T17:05:00Z","v":4140,"vw":24.672951},{"c":24.65,"h":24.66,"l":24.65,"n":79,"o":24.65,"t":"2026-10-16T17:10:00Z","v":3973,"vw":24.653166},{"c":24.66,"h":24.67,"l":24.65,"n":71,"o":24.65,"t":"2026-10-16T17:15:00Z","v":5584,"vw":24.659315},{"c":24.65,"h":24.67,"l":24.64,"n":83,"o":24.65,"t":"2026-10-16T17:20:00Z","v":4631,"vw":24.649814},{"c":24.64,"h":24.66,"l":24.64,"n":81,"o":24.65,"t":"2026-10-16T17:25:00Z","v":3763,"vw":24.649005},{"c":24.66,"h":24.66,"l":24.6201,"n":183,"o":24.64,"t":"2026-10-16T17:30:00Z","v":7391,"vw":24.640876},{"c":24.67,"h":24.7,"l":24.66,"n":66,"o":24.68,"t":"2026-10-16T17:35:00Z","v":1953,"vw":24.671818},{"c":24.64,"h":24.66,"l":24.64,"n":91,"o":24.65,"t":"2026-10-16T17:40:00Z","v":4219,"vw":24.652118},{"c":24.65,"h":24.69,"l":24.65,"n":156,"o":24.655,"t":"2026-10-16T17:45:00Z","v":5662,"vw":24.669525},{"c":24.64,"h":24.67,"l":24.64,"n":42,"o":24.65,"t":"2026-10-16T17:50:00Z","v":1827,"vw":24.656103},{"c":24.6295,"h":24.63,"l":24.595,"n":127,"o":24.63,"t":"2026-10-16T17:55:00Z","v":5299,"vw":24.616166},{"c":24.5895,"h":24.6295,"l":24.575,"n":156,"o":24.6295,"t":"2026-10-16T18:00:00Z","v":7242,"vw":24.595801},{"c":24.615,"h":24.628,"l":24.575,"n":93,"o":24.575,"t":"2026-10-16T18:05:00Z","v":5287,"vw":24.598896},{"c":24.65,"h":24.65,"l":24.6164,"n":150,"o":24.62,"t":"2026-10-16T18:10:00Z","v":6121,"vw":24.62821},{"c":24.635,"h":24.65,"l":24.635,"n":87,"o":24.65,"t":"2026-10-16T18:15:00Z","v":3280,"vw":24.64005},{"c":24.6,"h":24.64,"l":24.6,"n":94,"o":24.63,"t":"2026-10-16T18:20:00Z","v":4655,"vw":24.622741},{"c":24.63,"h":24.63,"l":24.6,"n":164,"o":24.62,"t":"2026-10-16T18:25:00Z","v":10374,"vw":24.612048},{"c":24.65,"h":24.665,"l":24.63,"n":131,"o":24.63,"t":"2026-10-16T18:30:00Z","v":6980,"vw":24.640086},{"c":24.65,"h":24.6501,"l":24.635,"n":117,"o":24.65,"t":"2026-10-16T18:35:00Z","v":6206,"vw":24.647064},{"c":24.66,"h":24.66,"l":24.64,"n":124,"o":24.65,"t":"2026-10-16T18:40:00Z","v":4351,"vw":24.650246},{"c":24.64,"h":24.665,"l":24.635,"n":79,"o":24.665,"t":"2026-10-16T18:45:00Z","v":2349,"vw":24.646756},{"c":24.62,"h":24.648,"l":24.62,"n":123,"o":24.648,"t":"2026-10-16T18:50:00Z","v":5232,"vw":24.633283},{"c":24.638,"h":24.64,"l":24.605,"n":173,"o":24.62,"t":"2026-10-16T18:55:00Z","v":7059,"vw":24.620227},{"c":24.635,"h":24.65,"l":24.6247,"n":143,"o":24.638,"t":"2026-10-16T19:00:00Z","v":6406,"vw":24.644791},{"c":24.61,"h":24.6284,"l":24.575,"n":184,"o":24.6284,"t":"2026-10-16T19:05:00Z","v":7975,"vw":24.593383},{"c":24.615,"h":24.615,"l":24.59,"n":90,"o":24.59,"t":"2026-10-16T19:10:00Z","v":3653,"vw":24.597017},{"c":24.63,"h":24.655,"l":24.618,"n":97,"o":24.618,"t":"2026-10-16T19:15:00Z","v":2104,"vw":24.641242},{"c":24.64,"h":24.64,"l":24.62,"n":87,"o":24.62,"t":"2026-10-16T19:20:00Z","v":4157,"vw":24.628157},{"c":24.63,"h":24.6515,"l":24.63,"n":82,"o":24.64,"t":"2026-10-16T19:25:00Z","v":3054,"vw":24.640497},{"c":24.63,"h":24.635,"l":24.61,"n":179,"o":24.63,"t":"2026-10-16T19:30:00Z","v":5100,"vw":24.624838},{"c":24.64,"h":24.65,"l":24.63,"n":158,"o":24.63,"t":"2026-10-16T19:35:00Z","v":5738,"vw":24.638859},{"c":24.605,"h":24.63,"l":24.6,"n":133,"o":24.63,"t":"2026-10-16T19:40:00Z","v":6176,"vw":24.617149},{"c":24.58,"h":24.6131,"l":24.58,"n":185,"o":24.6,"t":"2026-10-16T19:45:00Z","v":10638,"vw":24.593693},{"c":24.55,"h":24.59,"l":24.55,"n":263,"o":24.58,"t":"2026-10-16T19:50:00Z","v":13775,"vw":24.580362},{"c":24.53,"h":24.55,"l":24.47,"n":819,"o":24.55,"t":"2026-10-16T19:55:00Z","v":52949,"vw":24.513121},{"c":24.51,"h":24.51,"l":24.51,"n":15,"o":24.51,"t":"2026-10-16T20:00:00Z","v":96269,"vw":24.51},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-16T21:55:00Z","v":350,"vw":24.55},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-19T09:50:00Z","v":200,"vw":24.7},{"c":24.9,"h":24.9,"l":24.9,"n":4,"o":24.9,"t":"2026-10-19T11:40:00Z","v":400,"vw":24.9},{"c":24.77,"h":24.82,"l":24.685,"n":42,"o":24.77,"t":"2026-10-19T13:30:00Z","v":7332,"vw":24.767956},{"c":24.85,"h":24.85,"l":24.785,"n":5,"o":24.785,"t":"2026-10-19T13:35:00Z","v":1035,"vw":24.811117},{"c":24.785,"h":24.82,"l":24.71,"n":90,"o":24.72,"t":"2026-10-19T13:40:00Z","v":3296,"vw":24.773256},{"c":24.9,"h":24.9,"l":24.73,"n":68,"o":24.785,"t":"2026-10-19T13:45:00Z","v":4002,"vw":24.814236},{"c":25.01,"h":25.05,"l":24.89,"n":65,"o":24.89,"t":"2026-10-19T13:50:00Z","v":5053,"vw":24.986102},{"c":24.92,"h":25.075,"l":24.9,"n":135,"o":24.98,"t":"2026-10-19T13:55:00Z","v":6253,"vw":24.977192},{"c":24.83,"h":24.96,"l":24.83,"n":48,"o":24.96,"t":"2026-10-19T14:00:00Z","v":1768,"vw":24.924337},{"c":24.73,"h":24.82,"l":24.72,"n":71,"o":24.81,"t":"2026-10-19T14:05:00Z","v":5378,"vw":24.780574},{"c":24.61,"h":24.755,"l":24.61,"n":65,"o":24.755,"t":"2026-10-19T14:10:00Z","v":2987,"vw":24.68975},{"c":24.6,"h":24.65,"l":24.585,"n":134,"o":24.62,"t":"2026-10-19T14:15:00Z","v":4853,"vw":24.616403},{"c":24.57,"h":24.62,"l":24.53,"n":285,"o":24.615,"t":"2026-10-19T14:20:00Z","v":20099,"vw":24.576539},{"c":24.585,"h":24.585,"l":24.57,"n":48,"o":24.5808,"t":"2026-10-19T14:25:00Z","v":2107,"vw":24.580616},{"c":24.64,"h":24.64,"l":24.57,"n":55,"o":24.57,"t":"2026-10-19T14:30:00Z","v":3392,"vw":24.617928},{"c":24.63,"h":24.67,"l":24.63,"n":31,"o":24.66,"t":"2026-10-19T14:35:00Z","v":826,"vw":24.6475},{"c":24.59,"h":24.605,"l":24.58,"n":44,"o":24.58,"t":"2026-10-19T14:40:00Z","v":1274,"vw":24.586429},{"c":24.62,"h":24.62,"l":24.56,"n":161,"o":24.58,"t":"2026-10-19T14:45:00Z","v":10836,"vw":24.593341},{"c":24.6,"h":24.62,"l":24.6,"n":30,"o":24.62,"t":"2026-10-19T14:50:00Z","v":1062,"vw":24.616667},{"c":24.64,"h":24.64,"l":24.575,"n":102,"o":24.575,"t":"2026-10-19T14:55:00Z","v":4931,"vw":24.597393},{"c":24.61,"h":24.6351,"l":24.61,"n":49,"o":24.6351,"t":"2026-10-19T15:00:00Z","v":1567,"vw":24.620359},{"c":24.59,"h":24.6,"l":24.58,"n":57,"o":24.595,"t":"2026-10-19T15:05:00Z","v":2256,"vw":24.593684},{"c":24.62,"h":24.62,"l":24.57,"n":132,"o":24.58,"t":"2026-10-19T15:10:00Z","v":6438,"vw":24.592857},{"c":24.59,"h":24.615,"l":24.59,"n":43,"o":24.615,"t":"2026-10-19T15:15:00Z","v":3095,"vw":24.609571},{"c":24.56,"h":24.59,"l":24.56,"n":45,"o":24.59,"t":"2026-10-19T15:20:00Z","v":4362,"vw":24.566713},{"c":24.59,"h":24.59,"l":24.53,"n":38,"o":24.53,"t":"2026-10-19T15:25:00Z","v":2046,"vw":24.57316},{"c":24.53,"h":24.5709,"l":24.53,"n":36,"o":24.57,"t":"2026-10-19T15:30:00Z","v":2620,"vw":24.56268},{"c":24.56,"h":24.56,"l":24.52,"n":71,"o":24.5504,"t":"2026-10-19T15:35:00Z","v":3845,"vw":24.543361},{"c":24.52,"h":24.58,"l":24.52,"n":54,"o":24.58,"t":"2026-10-19T15:40:00Z","v":2250,"vw":24.540645},{"c":24.52,"h":24.54,"l":24.515,"n":72,"o":24.52,"t":"2026-10-19T15:45:00Z","v":8246,"vw":24.520166},{"c":24.56,"h":24.585,"l":24.53,"n":51,"o":24.53,"t":"2026-10-19T15:50:00Z","v":5622,"vw":24.553995},{"c":24.5,"h":24.575,"l":24.5,"n":66,"o":24.575,"t":"2026-10-19T15:55:00Z","v":2923,"vw":24.528725},{"c":24.51,"h":24.51,"l":24.48,"n":48,"o":24.49,"t":"2026-10-19T16:00:00Z","v":2267,"vw":24.490372},{"c":24.4205,"h":24.5,"l":24.4205,"n":38,"o":24.5,"t":"2026-10-19T16:05:00Z","v":1794,"vw":24.46385},{"c":24.44,"h":24.44,"l":24.41,"n":50,"o":24.42,"t":"2026-10-19T16:10:00Z","v":3152,"vw":24.427271},{"c":24.42,"h":24.43,"l":24.41,"n":29,"o":24.43,"t":"2026-10-19T16:15:00Z","v":1157,"vw":24.42705},{"c":24.44,"h":24.44,"l":24.41,"n":91,"o":24.43,"t":"2026-10-19T16:20:00Z","v":3909,"vw":24.423371},{"c":24.45,"h":24.45,"l":24.42,"n":31,"o":24.42,"t":"2026-10-19T16:25:00Z","v":1489,"vw":24.442337},{"c":24.44,"h":24.44,"l":24.34,"n":268,"o":24.43,"t":"2026-10-19T16:30:00Z","v":25060,"vw":24.40045},{"c":24.4148,"h":24.46,"l":24.4,"n":44,"o":24.41,"t":"2026-10-19T16:35:00Z","v":2489,"vw":24.419692},{"c":24.44,"h":24.46,"l":24.405,"n":86,"o":24.41,"t":"2026-10-19T16:40:00Z","v":7585,"vw":24.430469},{"c":24.465,"h":24.49,"l":24.44,"n":77,"o":24.44,"t":"2026-10-19T16:45:00Z","v":3732,"vw":24.45946},{"c":24.48,"h":24.5,"l":24.47,"n":76,"o":24.48,"t":"2026-10-19T16:50:00Z","v":3684,"vw":24.480414},{"c":24.46,"h":24.48,"l":24.46,"n":62,"o":24.48,"t":"2026-10-19T16:55:00Z","v":2391,"vw":24.471124},{"c":24.44,"h":24.45,"l":24.44,"n":38,"o":24.45,"t":"2026-10-19T17:00:00Z","v":1811,"vw":24.449213},{"c":24.39,"h":24.45,"l":24.39,"n":98,"o":24.41,"t":"2026-10-19T17:05:00Z","v":4373,"vw":24.431566},{"c":24.36,"h":24.3801,"l":24.36,"n":45,"o":24.37,"t":"2026-10-19T17:10:00Z","v":1677,"vw":24.372416},{"c":24.34,"h":24.365,"l":24.34,"n":43,"o":24.355,"t":"2026-10-19T17:15:00Z","v":1362,"vw":24.351419},{"c":24.34,"h":24.36,"l":24.33,"n":49,"o":24.35,"t":"2026-10-19T17:20:00Z","v":2695,"vw":24.349528},{"c":24.3,"h":24.3496,"l":24.3,"n":55,"o":24.345,"t":"2026-10-19T17:25:00Z","v":1358,"vw":24.328092},{"c":24.345,"h":24.38,"l":24.28,"n":89,"o":24.3,"t":"2026-10-19T17:30:00Z","v":6543,"vw":24.343529},{"c":24.3,"h":24.33,"l":24.3,"n":37,"o":24.33,"t":"2026-10-19T17:40:00Z","v":910,"vw":24.322083},{"c":24.31,"h":24.32,"l":24.28,"n":91,"o":24.3,"t":"2026-10-19T17:45:00Z","v":2614,"vw":24.309093},{"c":24.25,"h":24.31,"l":24.25,"n":47,"o":24.31,"t":"2026-10-19T17:50:00Z","v":1341,"vw":24.28125},{"c":24.18,"h":24.22,"l":24.18,"n":53,"o":24.22,"t":"2026-10-19T17:55:00Z","v":1275,"vw":24.203471},{"c":24.18,"h":24.22,"l":24.18,"n":64,"o":24.18,"t":"2026-10-19T18:00:00Z","v":3304,"vw":24.205515},{"c":24.22,"h":24.23,"l":24.18,"n":78,"o":24.18,"t":"2026-10-19T18:05:00Z","v":3292,"vw":24.20096},{"c":24.24,"h":24.24,"l":24.2,"n":40,"o":24.21,"t":"2026-10-19T18:10:00Z","v":1126,"vw":24.216},{"c":24.17,"h":24.2,"l":24.17,"n":48,"o":24.2,"t":"2026-10-19T18:15:00Z","v":2041,"vw":24.175833},{"c":24.14,"h":24.17,"l":24.13,"n":46,"o":24.17,"t":"2026-10-19T18:20:00Z","v":1837,"vw":24.154435},{"c":24.11,"h":24.18,"l":24.11,"n":72,"o":24.13,"t":"2026-10-19T18:25:00Z","v":2718,"vw":24.160097},{"c":24.17,"h":24.17,"l":24.09,"n":116,"o":24.105,"t":"2026-10-19T18:30:00Z","v":3767,"vw":24.128045},{"c":24.17,"h":24.17,"l":24.17,"n":31,"o":24.17,"t":"2026-10-19T18:35:00Z","v":895,"vw":24.17},{"c":24.18,"h":24.2,"l":24.175,"n":61,"o":24.175,"t":"2026-10-19T18:40:00Z","v":2603,"vw":24.189188},{"c":24.205,"h":24.21,"l":24.19,"n":146,"o":24.19,"t":"2026-10-19T18:45:00Z","v":3942,"vw":24.198967},{"c":24.2,"h":24.21,"l":24.1851,"n":123,"o":24.19,"t":"2026-10-19T18:50:00Z","v":5180,"vw":24.196784},{"c":24.21,"h":24.21,"l":24.18,"n":92,"o":24.19,"t":"2026-10-19T18:55:00Z","v":3790,"vw":24.19735},{"c":24.27,"h":24.27,"l":24.19,"n":172,"o":24.21,"t":"2026-10-19T19:00:00Z","v":8203,"vw":24.221355},{"c":24.26,"h":24.27,"l":24.26,"n":38,"o":24.27,"t":"2026-10-19T19:05:00Z","v":1102,"vw":24.265851},{"c":24.255,"h":24.26,"l":24.23,"n":126,"o":24.25,"t":"2026-10-19T19:10:00Z","v":4498,"vw":24.247524},{"c":24.27,"h":24.27,"l":24.23,"n":88,"o":24.255,"t":"2026-10-19T19:15:00Z","v":3194,"vw":24.257933},{"c":24.27,"h":24.27,"l":24.245,"n":133,"o":24.26,"t":"2026-10-19T19:20:00Z","v":5271,"vw":24.257711},{"c":24.34,"h":24.35,"l":24.27,"n":178,"o":24.27,"t":"2026-10-19T19:25:00Z","v":10140,"vw":24.304145},{"c":24.395,"h":24.395,"l":24.32,"n":135,"o":24.32,"t":"2026-10-19T19:30:00Z","v":2956,"vw":24.352721},{"c":24.43,"h":24.43,"l":24.385,"n":88,"o":24.385,"t":"2026-10-19T19:35:00Z","v":2776,"vw":24.4071},{"c":24.47,"h":24.499,"l":24.435,"n":199,"o":24.435,"t":"2026-10-19T19:40:00Z","v":10918,"vw":24.458465},{"c":24.5,"h":24.52,"l":24.47,"n":261,"o":24.48,"t":"2026-10-19T19:45:00Z","v":9953,"vw":24.48872},{"c":24.44,"h":24.48,"l":24.41,"n":203,"o":24.48,"t":"2026-10-19T19:50:00Z","v":7477,"vw":24.441489},{"c":24.455,"h":24.48,"l":24.4,"n":774,"o":24.44,"t":"2026-10-19T19:55:00Z","v":40864,"vw":24.423532},{"c":24.46,"h":24.46,"l":24.46,"n":31,"o":24.46,"t":"2026-10-19T20:00:00Z","v":84693,"vw":24.46},{"c":24.46,"h":24.46,"l":24.46,"n":2,"o":24.46,"t":"2026-10-20T12:25:00Z","v":496,"vw":24.46},{"c":24.3405,"h":24.43,"l":24.32,"n":45,"o":24.36,"t":"2026-10-20T13:30:00Z","v":4625,"vw":24.371368},{"c":24.4369,"h":24.51,"l":24.33,"n":156,"o":24.43,"t":"2026-10-20T13:35:00Z","v":12635,"vw":24.432875},{"c":24.52,"h":24.52,"l":24.52,"n":7,"o":24.52,"t":"2026-10-20T13:40:00Z","v":257,"vw":24.52},{"c":24.47,"h":24.6,"l":24.43,"n":108,"o":24.6,"t":"2026-10-20T13:45:00Z","v":6650,"vw":24.473189},{"c":24.545,"h":24.545,"l":24.47,"n":10,"o":24.47,"t":"2026-10-20T13:50:00Z","v":430,"vw":24.491429},{"c":24.58,"h":24.58,"l":24.58,"n":14,"o":24.58,"t":"2026-10-20T13:55:00Z","v":611,"vw":24.58},{"c":24.66,"h":24.66,"l":24.5801,"n":35,"o":24.5801,"t":"2026-10-20T14:00:00Z","v":1758,"vw":24.646902},{"c":24.7,"h":24.7,"l":24.7,"n":5,"o":24.7,"t":"2026-10-20T14:05:00Z","v":1535,"vw":24.7},{"c":24.785,"h":24.785,"l":24.785,"n":9,"o":24.785,"t":"2026-10-20T14:10:00Z","v":254,"vw":24.785},{"c":24.88,"h":24.88,"l":24.71,"n":63,"o":24.71,"t":"2026-10-20T14:15:00Z","v":3426,"vw":24.829244},{"c":24.77,"h":24.85,"l":24.77,"n":35,"o":24.85,"t":"2026-10-20T14:20:00Z","v":1284,"vw":24.793686},{"c":24.76,"h":24.81,"l":24.76,"n":78,"o":24.78,"t":"2026-10-20T14:25:00Z","v":2418,"vw":24.79081},{"c":24.74,"h":24.75,"l":24.74,"n":16,"o":24.75,"t":"2026-10-20T14:30:00Z","v":430,"vw":24.745098},{"c":24.8,"h":24.8,"l":24.745,"n":62,"o":24.745,"t":"2026-10-20T14:35:00Z","v":4877,"vw":24.78794},{"c":24.7,"h":24.8,"l":24.68,"n":100,"o":24.8,"t":"2026-10-20T14:40:00Z","v":2962,"vw":24.730774},{"c":24.735,"h":24.735,"l":24.6605,"n":51,"o":24.6605,"t":"2026-10-20T14:45:00Z","v":2784,"vw":24.707028},{"c":24.62,"h":24.7,"l":24.62,"n":37,"o":24.7,"t":"2026-10-20T14:50:00Z","v":1763,"vw":24.644},{"c":24.58,"h":24.58,"l":24.54,"n":79,"o":24.58,"t":"2026-10-20T14:55:00Z","v":3509,"vw":24.56794},{"c":24.5,"h":24.6675,"l":24.5,"n":37,"o":24.65,"t":"2026-10-20T15:00:00Z","v":1711,"vw":24.620726},{"c":24.5,"h":24.53,"l":24.465,"n":50,"o":24.48,"t":"2026-10-20T15:05:00Z","v":3801,"vw":24.486617},{"c":24.5,"h":24.51,"l":24.5,"n":7,"o":24.51,"t":"2026-10-20T15:10:00Z","v":538,"vw":24.5025},{"c":24.54,"h":24.54,"l":24.495,"n":57,"o":24.495,"t":"2026-10-20T15:15:00Z","v":2966,"vw":24.521796},{"c":24.5351,"h":24.56,"l":24.52,"n":39,"o":24.55,"t":"2026-10-20T15:20:00Z","v":1255,"vw":24.538622},{"c":24.54,"h":24.54,"l":24.504,"n":22,"o":24.504,"t":"2026-10-20T15:25:00Z","v":348,"vw":24.521231},{"c":24.5,"h":24.55,"l":24.5,"n":125,"o":24.54,"t":"2026-10-20T15:30:00Z","v":1932,"vw":24.534573},{"c":24.495,"h":24.5,"l":24.465,"n":94,"o":24.47,"t":"2026-10-20T15:35:00Z","v":1864,"vw":24.476655},{"c":24.5,"h":24.55,"l":24.495,"n":91,"o":24.5,"t":"2026-10-20T15:40:00Z","v":2420,"vw":24.508616},{"c":24.5,"h":24.52,"l":24.5,"n":48,"o":24.5,"t":"2026-10-20T15:45:00Z","v":749,"vw":24.504},{"c":24.52,"h":24.52,"l":24.51,"n":76,"o":24.52,"t":"2026-10-20T15:50:00Z","v":1250,"vw":24.518669},{"c":24.53,"h":24.53,"l":24.52,"n":94,"o":24.52,"t":"2026-10-20T15:55:00Z","v":781,"vw":24.525238},{"c":24.51,"h":24.54,"l":24.51,"n":35,"o":24.54,"t":"2026-10-20T16:00:00Z","v":1194,"vw":24.517072},{"c":24.5006,"h":24.52,"l":24.5,"n":31,"o":24.5,"t":"2026-10-20T16:05:00Z","v":1034,"vw":24.504433},{"c":24.54,"h":24.54,"l":24.51,"n":51,"o":24.51,"t":"2026-10-20T16:10:00Z","v":1886,"vw":24.529398},{"c":24.505,"h":24.53,"l":24.505,"n":56,"o":24.53,"t":"2026-10-20T16:15:00Z","v":1167,"vw":24.512208},{"c":24.5,"h":24.5,"l":24.5,"n":8,"o":24.5,"t":"2026-10-20T16:20:00Z","v":476,"vw":24.5},{"c":24.52,"h":24.54,"l":24.49,"n":135,"o":24.5,"t":"2026-10-20T16:25:00Z","v":4937,"vw":24.513628},{"c":24.54,"h":24.55,"l":24.525,"n":45,"o":24.525,"t":"2026-10-20T16:30:00Z","v":1331,"vw":24.540475},{"c":24.52,"h":24.55,"l":24.52,"n":46,"o":24.55,"t":"2026-10-20T16:35:00Z","v":1932,"vw":24.539167},{"c":24.57,"h":24.57,"l":24.52,"n":60,"o":24.52,"t":"2026-10-20T16:45:00Z","v":2077,"vw":24.543695},{"c":24.53,"h":24.57,"l":24.53,"n":53,"o":24.57,"t":"2026-10-20T16:50:00Z","v":2721,"vw":24.55225},{"c":24.52,"h":24.53,"l":24.5,"n":52,"o":24.52,"t":"2026-10-20T16:55:00Z","v":2157,"vw":24.515941},{"c":24.505,"h":24.53,"l":24.46,"n":65,"o":24.47,"t":"2026-10-20T17:00:00Z","v":5007,"vw":24.490439},{"c":24.61,"h":24.61,"l":24.505,"n":37,"o":24.505,"t":"2026-10-20T17:05:00Z","v":2392,"vw":24.560465},{"c":24.7,"h":24.71,"l":24.61,"n":54,"o":24.62,"t":"2026-10-20T17:10:00Z","v":2931,"vw":24.653238},{"c":24.67,"h":24.71,"l":24.67,"n":18,"o":24.71,"t":"2026-10-20T17:15:00Z","v":867,"vw":24.679077},{"c":24.74,"h":24.78,"l":24.67,"n":81,"o":24.7,"t":"2026-10-20T17:20:00Z","v":5977,"vw":24.726793},{"c":24.7,"h":24.78,"l":24.63,"n":373,"o":24.78,"t":"2026-10-20T17:25:00Z","v":27335,"vw":24.684866},{"c":24.73,"h":24.75,"l":24.7,"n":82,"o":24.7,"t":"2026-10-20T17:30:00Z","v":6957,"vw":24.70876},{"c":24.715,"h":24.73,"l":24.715,"n":24,"o":24.72,"t":"2026-10-20T17:35:00Z","v":912,"vw":24.724599},{"c":24.73,"h":24.73,"l":24.71,"n":61,"o":24.715,"t":"2026-10-20T17:40:00Z","v":2920,"vw":24.714029},{"c":24.725,"h":24.75,"l":24.725,"n":39,"o":24.725,"t":"2026-10-20T17:45:00Z","v":644,"vw":24.732886},{"c":24.74,"h":24.74,"l":24.725,"n":30,"o":24.725,"t":"2026-10-20T17:50:00Z","v":462,"vw":24.7325},{"c":24.72,"h":24.72,"l":24.72,"n":25,"o":24.72,"t":"2026-10-20T17:55:00Z","v":579,"vw":24.72},{"c":24.795,"h":24.795,"l":24.72,"n":116,"o":24.72,"t":"2026-10-20T18:00:00Z","v":8960,"vw":24.746468},{"c":24.805,"h":24.805,"l":24.77,"n":73,"o":24.795,"t":"2026-10-20T18:05:00Z","v":4564,"vw":24.781501},{"c":24.805,"h":24.81,"l":24.8,"n":78,"o":24.81,"t":"2026-10-20T18:10:00Z","v":2058,"vw":24.808763},{"c":24.77,"h":24.805,"l":24.76,"n":46,"o":24.805,"t":"2026-10-20T18:15:00Z","v":1507,"vw":24.780312},{"c":24.745,"h":24.765,"l":24.745,"n":20,"o":24.765,"t":"2026-10-20T18:20:00Z","v":582,"vw":24.753247},{"c":24.72,"h":24.7699,"l":24.72,"n":75,"o":24.75,"t":"2026-10-20T18:25:00Z","v":2135,"vw":24.743928},{"c":24.735,"h":24.735,"l":24.73,"n":36,"o":24.73,"t":"2026-10-20T18:30:00Z","v":888,"vw":24.731887},{"c":24.73,"h":24.73,"l":24.73,"n":7,"o":24.73,"t":"2026-10-20T18:35:00Z","v":150,"vw":24.73},{"c":24.745,"h":24.75,"l":24.73,"n":58,"o":24.73,"t":"2026-10-20T18:40:00Z","v":2300,"vw":24.740425},{"c":24.7,"h":24.73,"l":24.7,"n":64,"o":24.73,"t":"2026-10-20T18:45:00Z","v":2110,"vw":24.722563},{"c":24.665,"h":24.68,"l":24.66,"n":25,"o":24.665,"t":"2026-10-20T18:50:00Z","v":1135,"vw":24.668397},{"c":24.685,"h":24.685,"l":24.65,"n":89,"o":24.665,"t":"2026-10-20T18:55:00Z","v":3034,"vw":24.67},{"c":24.67,"h":24.6854,"l":24.65,"n":49,"o":24.67,"t":"2026-10-20T19:00:00Z","v":1594,"vw":24.669856},{"c":24.66,"h":24.66,"l":24.645,"n":32,"o":24.65,"t":"2026-10-20T19:05:00Z","v":1431,"vw":24.650625},{"c":24.65,"h":24.66,"l":24.65,"n":17,"o":24.66,"t":"2026-10-20T19:10:00Z","v":440,"vw":24.655},{"c":24.705,"h":24.705,"l":24.65,"n":97,"o":24.65,"t":"2026-10-20T19:15:00Z","v":3506,"vw":24.671807},{"c":24.67,"h":24.69,"l":24.635,"n":145,"o":24.66,"t":"2026-10-20T19:20:00Z","v":6125,"vw":24.657029},{"c":24.695,"h":24.71,"l":24.67,"n":166,"o":24.69,"t":"2026-10-20T19:25:00Z","v":6784,"vw":24.693753},{"c":24.705,"h":24.73,"l":24.68,"n":175,"o":24.68,"t":"2026-10-20T19:30:00Z","v":12391,"vw":24.702784},{"c":24.88,"h":24.88,"l":24.73,"n":188,"o":24.73,"t":"2026-10-20T19:35:00Z","v":9666,"vw":24.822264},{"c":24.87,"h":24.9,"l":24.84,"n":140,"o":24.85,"t":"2026-10-20T19:40:00Z","v":5819,"vw":24.860475},{"c":24.77,"h":24.87,"l":24.77,"n":180,"o":24.87,"t":"2026-10-20T19:45:00Z","v":8808,"vw":24.813843},{"c":24.805,"h":24.805,"l":24.75,"n":195,"o":24.76,"t":"2026-10-20T19:50:00Z","v":7546,"vw":24.780005},{"c":24.74,"h":24.83,"l":24.72,"n":883,"o":24.815,"t":"2026-10-20T19:55:00Z","v":43626,"vw":24.767247},{"c":24.72,"h":24.72,"l":24.72,"n":28,"o":24.72,"t":"2026-10-20T20:00:00Z","v":82456,"vw":24.72},{"c":25.32,"h":25.32,"l":24.9,"n":176,"o":25,"t":"2026-10-21T13:30:00Z","v":17937,"vw":25.093751},{"c":25.2,"h":25.41,"l":25.11,"n":86,"o":25.32,"t":"2026-10-21T13:35:00Z","v":4301,"vw":25.30755},{"c":24.96,"h":25.22,"l":24.96,"n":11,"o":24.96,"t":"2026-10-21T13:40:00Z","v":521,"vw":25.042},{"c":25.19,"h":25.3,"l":24.96,"n":105,"o":24.96,"t":"2026-10-21T13:45:00Z","v":6356,"vw":25.213547},{"c":25.17,"h":25.28,"l":25.15,"n":41,"o":25.27,"t":"2026-10-21T13:50:00Z","v":1419,"vw":25.214127},{"c":25.225,"h":25.26,"l":25.15,"n":38,"o":25.17,"t":"2026-10-21T13:55:00Z","v":1827,"vw":25.207778},{"c":25.24,"h":25.29,"l":25.24,"n":89,"o":25.26,"t":"2026-10-21T14:00:00Z","v":5343,"vw":25.262652},{"c":25.31,"h":25.34,"l":25.18,"n":126,"o":25.18,"t":"2026-10-21T14:05:00Z","v":7670,"vw":25.255171},{"c":25.42,"h":25.42,"l":25.28,"n":264,"o":25.32,"t":"2026-10-21T14:10:00Z","v":10518,"vw":25.340621},{"c":25.458,"h":25.48,"l":25.385,"n":178,"o":25.4,"t":"2026-10-21T14:15:00Z","v":8405,"vw":25.431067},{"c":25.36,"h":25.44,"l":25.34,"n":135,"o":25.41,"t":"2026-10-21T14:20:00Z","v":4546,"vw":25.380412},{"c":25.465,"h":25.5,"l":25.33,"n":167,"o":25.37,"t":"2026-10-21T14:25:00Z","v":6640,"vw":25.404747},{"c":25.385,"h":25.465,"l":25.385,"n":115,"o":25.46,"t":"2026-10-21T14:30:00Z","v":3900,"vw":25.438981},{"c":25.5,"h":25.5,"l":25.35,"n":116,"o":25.38,"t":"2026-10-21T14:35:00Z","v":6827,"vw":25.394619},{"c":25.47,"h":25.47,"l":25.47,"n":73,"o":25.47,"t":"2026-10-21T14:40:00Z","v":2680,"vw":25.47},{"c":25.465,"h":25.47,"l":25.435,"n":98,"o":25.47,"t":"2026-10-21T14:45:00Z","v":4911,"vw":25.447628},{"c":25.55,"h":25.55,"l":25.42,"n":350,"o":25.48,"t":"2026-10-21T14:50:00Z","v":31006,"vw":25.462923},{"c":25.465,"h":25.525,"l":25.46,"n":89,"o":25.525,"t":"2026-10-21T14:55:00Z","v":4234,"vw":25.494571},{"c":25.455,"h":25.508,"l":25.455,"n":286,"o":25.455,"t":"2026-10-21T15:00:00Z","v":13344,"vw":25.484521},{"c":25.44,"h":25.47,"l":25.44,"n":53,"o":25.46,"t":"2026-10-21T15:05:00Z","v":2600,"vw":25.450263},{"c":25.53,"h":25.55,"l":25.46,"n":98,"o":25.46,"t":"2026-10-21T15:10:00Z","v":5896,"vw":25.501216},{"c":25.5,"h":25.55,"l":25.5,"n":140,"o":25.5375,"t":"2026-10-21T15:15:00Z","v":3195,"vw":25.532789},{"c":25.52,"h":25.52,"l":25.5,"n":121,"o":25.5058,"t":"2026-10-21T15:20:00Z","v":4864,"vw":25.509617},{"c":25.47,"h":25.525,"l":25.47,"n":136,"o":25.525,"t":"2026-10-21T15:25:00Z","v":5415,"vw":25.503846},{"c":25.49,"h":25.49,"l":25.45,"n":57,"o":25.45,"t":"2026-10-21T15:30:00Z","v":2918,"vw":25.473426},{"c":25.5,"h":25.5,"l":25.475,"n":31,"o":25.475,"t":"2026-10-21T15:35:00Z","v":1170,"vw":25.492948},{"c":25.535,"h":25.56,"l":25.49,"n":96,"o":25.49,"t":"2026-10-21T15:40:00Z","v":5353,"vw":25.534086},{"c":25.585,"h":25.59,"l":25.44,"n":332,"o":25.53,"t":"2026-10-21T15:45:00Z","v":33263,"vw":25.478372},{"c":25.58,"h":25.59,"l":25.5,"n":19,"o":25.54,"t":"2026-10-21T15:50:00Z","v":1193,"vw":25.529},{"c":25.505,"h":25.59,"l":25.505,"n":69,"o":25.54,"t":"2026-10-21T15:55:00Z","v":3097,"vw":25.536272},{"c":25.495,"h":25.55,"l":25.48,"n":109,"o":25.505,"t":"2026-10-21T16:00:00Z","v":7410,"vw":25.503655},{"c":25.48,"h":25.5062,"l":25.48,"n":82,"o":25.495,"t":"2026-10-21T16:05:00Z","v":3670,"vw":25.483722},{"c":25.55,"h":25.59,"l":25.475,"n":161,"o":25.475,"t":"2026-10-21T16:10:00Z","v":9105,"vw":25.522748},{"c":25.515,"h":25.54,"l":25.51,"n":62,"o":25.52,"t":"2026-10-21T16:15:00Z","v":4020,"vw":25.520159},{"c":25.47,"h":25.5,"l":25.45,"n":83,"o":25.495,"t":"2026-10-21T16:20:00Z","v":4257,"vw":25.480686},{"c":25.48,"h":25.5,"l":25.465,"n":31,"o":25.48,"t":"2026-10-21T16:25:00Z","v":1805,"vw":25.488457},{"c":25.48,"h":25.5,"l":25.47,"n":81,"o":25.5,"t":"2026-10-21T16:30:00Z","v":4475,"vw":25.48061},{"c":25.43,"h":25.5,"l":25.395,"n":156,"o":25.5,"t":"2026-10-21T16:35:00Z","v":8041,"vw":25.459004},{"c":25.405,"h":25.455,"l":25.375,"n":108,"o":25.38,"t":"2026-10-21T16:40:00Z","v":6456,"vw":25.41509},{"c":25.35,"h":25.405,"l":25.35,"n":40,"o":25.405,"t":"2026-10-21T16:45:00Z","v":2183,"vw":25.397526},{"c":25.45,"h":25.45,"l":25.405,"n":43,"o":25.405,"t":"2026-10-21T16:50:00Z","v":1040,"vw":25.426822},{"c":25.39,"h":25.43,"l":25.39,"n":73,"o":25.405,"t":"2026-10-21T16:55:00Z","v":2532,"vw":25.407199},{"c":25.395,"h":25.42,"l":25.39,"n":43,"o":25.39,"t":"2026-10-21T17:00:00Z","v":2249,"vw":25.397806},{"c":25.395,"h":25.43,"l":25.39,"n":78,"o":25.395,"t":"2026-10-21T17:05:00Z","v":4543,"vw":25.397665},{"c":25.38,"h":25.41,"l":25.38,"n":121,"o":25.39,"t":"2026-10-21T17:10:00Z","v":7129,"vw":25.391845},{"c":25.445,"h":25.445,"l":25.41,"n":75,"o":25.41,"t":"2026-10-21T17:15:00Z","v":4410,"vw":25.416991},{"c":25.44,"h":25.445,"l":25.44,"n":40,"o":25.445,"t":"2026-10-21T17:20:00Z","v":2704,"vw":25.442436},{"c":25.42,"h":25.44,"l":25.42,"n":58,"o":25.44,"t":"2026-10-21T17:25:00Z","v":2642,"vw":25.433593},{"c":25.475,"h":25.475,"l":25.42,"n":149,"o":25.4239,"t":"2026-10-21T17:30:00Z","v":10306,"vw":25.45726},{"c":25.49,"h":25.51,"l":25.49,"n":28,"o":25.5,"t":"2026-10-21T17:35:00Z","v":1351,"vw":25.499957},{"c":25.51,"h":25.53,"l":25.5,"n":81,"o":25.52,"t":"2026-10-21T17:40:00Z","v":4981,"vw":25.515665},{"c":25.47,"h":25.51,"l":25.47,"n":88,"o":25.51,"t":"2026-10-21T17:45:00Z","v":3116,"vw":25.487041},{"c":25.52,"h":25.53,"l":25.48,"n":72,"o":25.48,"t":"2026-10-21T17:50:00Z","v":3920,"vw":25.50097},{"c":25.52,"h":25.53,"l":25.52,"n":17,"o":25.53,"t":"2026-10-21T17:55:00Z","v":676,"vw":25.524902},{"c":25.588,"h":25.59,"l":25.53,"n":73,"o":25.53,"t":"2026-10-21T18:00:00Z","v":3237,"vw":25.546429},{"c":25.58,"h":25.585,"l":25.57,"n":61,"o":25.585,"t":"2026-10-21T18:05:00Z","v":2487,"vw":25.580384},{"c":25.61,"h":25.61,"l":25.57,"n":46,"o":25.57,"t":"2026-10-21T18:10:00Z","v":2705,"vw":25.591484},{"c":25.625,"h":25.63,"l":25.61,"n":73,"o":25.61,"t":"2026-10-21T18:15:00Z","v":4511,"vw":25.619118},{"c":25.64,"h":25.655,"l":25.6106,"n":61,"o":25.6106,"t":"2026-10-21T18:20:00Z","v":4740,"vw":25.634215},{"c":25.62,"h":25.641,"l":25.62,"n":72,"o":25.64,"t":"2026-10-21T18:25:00Z","v":2647,"vw":25.63539},{"c":25.6299,"h":25.63,"l":25.605,"n":69,"o":25.63,"t":"2026-10-21T18:30:00Z","v":2886,"vw":25.618627},{"c":25.63,"h":25.63,"l":25.605,"n":152,"o":25.605,"t":"2026-10-21T18:35:00Z","v":5660,"vw":25.625929},{"c":25.63,"h":25.64,"l":25.62,"n":45,"o":25.64,"t":"2026-10-21T18:40:00Z","v":2896,"vw":25.628651},{"c":25.62,"h":25.645,"l":25.6,"n":170,"o":25.62,"t":"2026-10-21T18:45:00Z","v":8496,"vw":25.628033},{"c":25.65,"h":25.65,"l":25.64,"n":31,"o":25.64,"t":"2026-10-21T18:50:00Z","v":1690,"vw":25.645882},{"c":25.59,"h":25.65,"l":25.59,"n":101,"o":25.65,"t":"2026-10-21T18:55:00Z","v":5069,"vw":25.62106},{"c":25.61,"h":25.61,"l":25.59,"n":149,"o":25.59,"t":"2026-10-21T19:00:00Z","v":19399,"vw":25.608014},{"c":25.62,"h":25.63,"l":25.61,"n":44,"o":25.61,"t":"2026-10-21T19:05:00Z","v":1997,"vw":25.625035},{"c":25.56,"h":25.61,"l":25.55,"n":111,"o":25.61,"t":"2026-10-21T19:10:00Z","v":5101,"vw":25.582833},{"c":25.61,"h":25.635,"l":25.56,"n":172,"o":25.56,"t":"2026-10-21T19:15:00Z","v":7085,"vw":25.608864},{"c":25.57,"h":25.605,"l":25.57,"n":77,"o":25.605,"t":"2026-10-21T19:20:00Z","v":2875,"vw":25.591756},{"c":25.51,"h":25.57,"l":25.48,"n":147,"o":25.57,"t":"2026-10-21T19:25:00Z","v":5364,"vw":25.516518},{"c":25.47,"h":25.5,"l":25.46,"n":41,"o":25.48,"t":"2026-10-21T19:30:00Z","v":2859,"vw":25.475908},{"c":25.41,"h":25.45,"l":25.41,"n":198,"o":25.44,"t":"2026-10-21T19:35:00Z","v":7729,"vw":25.435193},{"c":25.495,"h":25.495,"l":25.43,"n":235,"o":25.43,"t":"2026-10-21T19:40:00Z","v":16537,"vw":25.458531},{"c":25.435,"h":25.49,"l":25.435,"n":138,"o":25.49,"t":"2026-10-21T19:45:00Z","v":5180,"vw":25.461803},{"c":25.41,"h":25.46,"l":25.405,"n":304,"o":25.435,"t":"2026-10-21T19:50:00Z","v":13941,"vw":25.425191},{"c":25.37,"h":25.42,"l":25.3,"n":1021,"o":25.39,"t":"2026-10-21T19:55:00Z","v":57318,"vw":25.362366},{"c":25.35,"h":25.35,"l":25.35,"n":18,"o":25.35,"t":"2026-10-21T20:00:00Z","v":67327,"vw":25.35},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-21T23:25:00Z","v":250,"vw":25.35}],"history":[{"c":16.5,"h":16.96,"l":16.45,"n":5735,"o":16.96,"t":"2024-10-21T04:00:00Z","v":346909,"vw":16.579333},{"c":16.36,"h":16.42,"l":16.25,"n":8206,"o":16.36,"t":"2024-10-22T04:00:00Z","v":545825,"vw":16.344513},{"c":15.81,"h":16.1,"l":15.66,"n":8493,"o":15.86,"t":"2024-10-23T04:00:00Z","v":700952,"vw":15.801439},{"c":15.66,"h":16.08,"l":15.65,"n":7054,"o":15.9,"t":"2024-10-24T04:00:00Z","v":411979,"vw":15.721766},{"c":15.86,"h":15.95,"l":15.704,"n":5976,"o":15.82,"t":"2024-10-25T04:00:00Z","v":318078,"vw":15.854737},{"c":15.65,"h":15.81,"l":15.65,"n":7679,"o":15.77,"t":"2024-10-28T04:00:00Z","v":596236,"vw":15.707237},{"c":15.81,"h":16.0599,"l":15.73,"n":6718,"o":15.95,"t":"2024-10-29T04:00:00Z","v":531749,"vw":15.820315},{"c":15.65,"h":15.78,"l":15.56,"n":5533,"o":15.65,"t":"2024-10-30T04:00:00Z","v":262373,"vw":15.656796},{"c":15.74,"h":15.87,"l":15.55,"n":8562,"o":15.63,"t":"2024-10-31T04:00:00Z","v":524050,"vw":15.743813},{"c":15.95,"h":16.01,"l":15.795,"n":7306,"o":15.9,"t":"2024-11-01T04:00:00Z","v":443518,"vw":15.944374},{"c":16.01,"h":16.11,"l":15.92,"n":7366,"o":16,"t":"2024-11-04T05:00:00Z","v":469702,"vw":16.02151},{"c":16.39,"h":16.42,"l":16.05,"n":8740,"o":16.16,"t":"2024-11-05T05:00:00Z","v":633358,"vw":16.332522},{"c":16.77,"h":16.8,"l":16.41,"n":11169,"o":16.46,"t":"2024-11-06T05:00:00Z","v":744822,"vw":16.66831},{"c":17.55,"h":18.33,"l":17.48,"n":11259,"o":18.09,"t":"2024-11-07T05:00:00Z","v":722429,"vw":17.748245},{"c":17.43,"h":17.65,"l":17.275,"n":7166,"o":17.45,"t":"2024-11-08T05:00:00Z","v":476474,"vw":17.476291},{"c":17.8,"h":17.96,"l":17.7,"n":9729,"o":17.77,"t":"2024-11-11T05:00:00Z","v":779084,"vw":17.83454},{"c":17.64,"h":17.905,"l":17.58,"n":7927,"o":17.8,"t":"2024-11-12T05:00:00Z","v":484457,"vw":17.686624},{"c":17.56,"h":17.67,"l":17.32,"n":7544,"o":17.67,"t":"2024-11-13T05:00:00Z","v":602132,"vw":17.53178},{"c":17.77,"h":17.91,"l":17.52,"n":7703,"o":17.76,"t":"2024-11-14T05:00:00Z","v":404325,"vw":17.709441},{"c":17.66,"h":17.91,"l":17.57,"n":8705,"o":17.91,"t":"2024-11-15T05:00:00Z","v":512789,"vw":17.685456},{"c":17.6,"h":17.62,"l":17.22,"n":7047,"o":17.24,"t":"2024-11-18T05:00:00Z","v":460737,"vw":17.510693},{"c":17.2,"h":17.43,"l":17.04,"n":7590,"o":17.43,"t":"2024-11-19T05:00:00Z","v":510420,"vw":17.201187},{"c":17.14,"h":17.365,"l":16.9616,"n":8220,"o":17.23,"t":"2024-11-20T05:00:00Z","v":542478,"vw":17.084404},{"c":16.73,"h":17.09,"l":16.59,"n":8468,"o":17.09,"t":"2024-11-21T05:00:00Z","v":545608,"vw":16.736221},{"c":16.86,"h":16.945,"l":16.65,"n":8747,"o":16.67,"t":"2024-11-22T05:00:00Z","v":467268,"vw":16.843001},{"c":17.04,"h":17.095,"l":16.67,"n":8551,"o":16.86,"t":"2024-11-25T05:00:00Z","v":685762,"vw":16.938295},{"c":16.8,"h":17.34,"l":16.73,"n":10803,"o":17.01,"t":"2024-11-26T05:00:00Z","v":656206,"vw":16.921602},{"c":16.03,"h":16.6999,"l":16,"n":8844,"o":16.5,"t":"2024-11-27T05:00:00Z","v":613316,"vw":16.250963},{"c":15.87,"h":16.13,"l":15.76,"n":3411,"o":16.1,"t":"2024-11-29T05:00:00Z","v":252797,"vw":15.85982},{"c":15.52,"h":15.77,"l":15.475,"n":8626,"o":15.77,"t":"2024-12-02T05:00:00Z","v":484110,"vw":15.55196},{"c":15.62,"h":15.81,"l":15.51,"n":6940,"o":15.65,"t":"2024-12-03T05:00:00Z","v":380789,"vw":15.615824},{"c":15.57,"h":15.71,"l":15.41,"n":7508,"o":15.61,"t":"2024-12-04T05:00:00Z","v":419629,"vw":15.542078},{"c":15.74,"h":15.89,"l":15.63,"n":6876,"o":15.63,"t":"2024-12-05T05:00:00Z","v":465148,"vw":15.792107},{"c":15.03,"h":15.76,"l":15.02,"n":6813,"o":15.75,"t":"2024-12-06T05:00:00Z","v":499687,"vw":15.169296},{"c":15.26,"h":15.52,"l":15.1,"n":6144,"o":15.22,"t":"2024-12-09T05:00:00Z","v":342216,"vw":15.295786},{"c":15.27,"h":15.52,"l":15.26,"n":5325,"o":15.5,"t":"2024-12-10T05:00:00Z","v":319525,"vw":15.36005},{"c":15.03,"h":15.3,"l":14.8,"n":6761,"o":15.3,"t":"2024-12-11T05:00:00Z","v":505936,"vw":15.037048},{"c":15.02,"h":15.22,"l":14.8577,"n":6089,"o":14.99,"t":"2024-12-12T05:00:00Z","v":366429,"vw":15.088957},{"c":14.69,"h":15.025,"l":14.585,"n":6217,"o":15.01,"t":"2024-12-13T05:00:00Z","v":366847,"vw":14.701058},{"c":14.61,"h":14.94,"l":14.585,"n":6426,"o":14.63,"t":"2024-12-16T05:00:00Z","v":471760,"vw":14.673915},{"c":14.03,"h":14.5,"l":13.91,"n":9642,"o":14.37,"t":"2024-12-17T05:00:00Z","v":649451,"vw":14.027539},{"c":13.92,"h":14.39,"l":13.92,"n":8143,"o":14.13,"t":"2024-12-18T05:00:00Z","v":577666,"vw":14.122067},{"c":13.64,"h":14.07,"l":13.64,"n":6041,"o":14.04,"t":"2024-12-19T05:00:00Z","v":371471,"vw":13.786978},{"c":13.74,"h":13.99,"l":13.51,"n":7132,"o":13.54,"t":"2024-12-20T05:00:00Z","v":699713,"vw":13.762144},{"c":14.04,"h":14.17,"l":13.75,"n":7401,"o":13.78,"t":"2024-12-23T05:00:00Z","v":541660,"vw":14.026815},{"c":14.06,"h":14.12,"l":13.925,"n":3177,"o":14.1,"t":"2024-12-24T05:00:00Z","v":274412,"vw":14.023492},{"c":14.03,"h":14.1,"l":13.87,"n":6245,"o":14.05,"t":"2024-12-26T05:00:00Z","v":362222,"vw":14.006524},{"c":13.91,"h":14.05,"l":13.75,"n":5266,"o":13.96,"t":"2024-12-27T05:00:00Z","v":443217,"vw":13.875765},{"c":13.83,"h":13.86,"l":13.67,"n":5225,"o":13.84,"t":"2024-12-30T05:00:00Z","v":331415,"vw":13.786673},{"c":13.94,"h":14,"l":13.77,"n":4935,"o":13.86,"t":"2024-12-31T05:00:00Z","v":297603,"vw":13.912854},{"c":14.58,"h":14.645,"l":14.19,"n":5987,"o":14.19,"t":"2025-01-02T05:00:00Z","v":399773,"vw":14.524319},{"c":14.22,"h":14.67,"l":14.16,"n":6144,"o":14.67,"t":"2025-01-03T05:00:00Z","v":313514,"vw":14.262944},{"c":13.84,"h":14.535,"l":13.805,"n":7610,"o":14.5,"t":"2025-01-06T05:00:00Z","v":441145,"vw":13.98226},{"c":14.02,"h":14.13,"l":13.83,"n":6946,"o":13.93,"t":"2025-01-07T05:00:00Z","v":491639,"vw":13.967059},{"c":14.06,"h":14.14,"l":13.69,"n":5721,"o":13.88,"t":"2025-01-08T05:00:00Z","v":292184,"vw":13.991741},{"c":14.49,"h":14.75,"l":14.29,"n":8768,"o":14.33,"t":"2025-01-10T05:00:00Z","v":655363,"vw":14.528331},{"c":14.58,"h":14.59,"l":14.21,"n":5746,"o":14.49,"t":"2025-01-13T05:00:00Z","v":392252,"vw":14.454514},{"c":14.59,"h":14.65,"l":14.3299,"n":5520,"o":14.6,"t":"2025-01-14T05:00:00Z","v":348501,"vw":14.530768},{"c":14.62,"h":14.7,"l":14.345,"n":4868,"o":14.68,"t":"2025-01-15T05:00:00Z","v":335755,"vw":14.531193},{"c":14.27,"h":14.5,"l":14.185,"n":5909,"o":14.5,"t":"2025-01-16T05:00:00Z","v":413628,"vw":14.293107},{"c":14.38,"h":14.54,"l":14.15,"n":5798,"o":14.19,"t":"2025-01-17T05:00:00Z","v":450764,"vw":14.341709},{"c":14.29,"h":14.48,"l":14.14,"n":7284,"o":14.37,"t":"2025-01-21T05:00:00Z","v":422417,"vw":14.293715},{"c":13.93,"h":14.4,"l":13.93,"n":7293,"o":14.21,"t":"2025-01-22T05:00:00Z","v":420944,"vw":14.078587},{"c":14.36,"h":14.375,"l":13.98,"n":6184,"o":13.98,"t":"2025-01-23T05:00:00Z","v":440766,"vw":14.302739},{"c":14.37,"h":14.44,"l":14.17,"n":6033,"o":14.41,"t":"2025-01-24T05:00:00Z","v":434155,"vw":14.32623},{"c":14.33,"h":14.51,"l":14.17,"n":7804,"o":14.2,"t":"2025-01-27T05:00:00Z","v":519035,"vw":14.319414},{"c":14.17,"h":14.5614,"l":14.14,"n":5733,"o":14.42,"t":"2025-01-28T05:00:00Z","v":354185,"vw":14.255797},{"c":14.58,"h":14.58,"l":14.11,"n":5675,"o":14.18,"t":"2025-01-29T05:00:00Z","v":367538,"vw":14.416424},{"c":14.65,"h":14.7795,"l":14.36,"n":6354,"o":14.61,"t":"2025-01-30T05:00:00Z","v":336350,"vw":14.626844},{"c":14.46,"h":14.71,"l":14.31,"n":6869,"o":14.65,"t":"2025-01-31T05:00:00Z","v":361581,"vw":14.50013},{"c":14.11,"h":14.4105,"l":13.9782,"n":7635,"o":14.25,"t":"2025-02-03T05:00:00Z","v":362851,"vw":14.167162},{"c":14.7,"h":14.86,"l":14.214,"n":5909,"o":14.25,"t":"2025-02-04T05:00:00Z","v":397849,"vw":14.703742},{"c":14.73,"h":14.97,"l":14.585,"n":7985,"o":14.67,"t":"2025-02-05T05:00:00Z","v":626632,"vw":14.79585},{"c":14.52,"h":14.77,"l":14.47,"n":6607,"o":14.74,"t":"2025-02-06T05:00:00Z","v":463111,"vw":14.608789},{"c":14.39,"h":14.61,"l":14.29,"n":4846,"o":14.54,"t":"2025-02-07T05:00:00Z","v":333681,"vw":14.411822},{"c":14.61,"h":14.6336,"l":14.3112,"n":5830,"o":14.51,"t":"2025-02-10T05:00:00Z","v":319295,"vw":14.548889},{"c":14.56,"h":14.7069,"l":14.48,"n":5532,"o":14.56,"t":"2025-02-11T05:00:00Z","v":391718,"vw":14.579677},{"c":14.35,"h":14.45,"l":14.26,"n":7427,"o":14.42,"t":"2025-02-12T05:00:00Z","v":487442,"vw":14.350089},{"c":14.62,"h":14.69,"l":14.15,"n":6928,"o":14.28,"t":"2025-02-13T05:00:00Z","v":375182,"vw":14.553246},{"c":14.61,"h":14.895,"l":14.5,"n":8241,"o":14.73,"t":"2025-02-14T05:00:00Z","v":418892,"vw":14.640655},{"c":14.85,"h":14.99,"l":14.76,"n":7647,"o":14.76,"t":"2025-02-18T05:00:00Z","v":592442,"vw":14.891765},{"c":14.62,"h":14.91,"l":14.47,"n":11182,"o":14.85,"t":"2025-02-19T05:00:00Z","v":797755,"vw":14.624096},{"c":14.71,"h":14.99,"l":14.01,"n":14488,"o":14.01,"t":"2025-02-20T05:00:00Z","v":1252617,"vw":14.659025},{"c":14.15,"h":14.87,"l":14.055,"n":9541,"o":14.87,"t":"2025-02-21T05:00:00Z","v":906677,"vw":14.264403},{"c":13.88,"h":14.14,"l":13.83,"n":12451,"o":14.11,"t":"2025-02-24T05:00:00Z","v":869933,"vw":13.961388},{"c":14.2,"h":14.44,"l":14.01,"n":7985,"o":14.03,"t":"2025-02-25T05:00:00Z","v":757178,"vw":14.222278},{"c":14.44,"h":14.58,"l":14.28,"n":8598,"o":14.37,"t":"2025-02-26T05:00:00Z","v":997219,"vw":14.430495},{"c":14.36,"h":14.48,"l":14.07,"n":13892,"o":14.31,"t":"2025-02-27T05:00:00Z","v":1310797,"vw":14.328744},{"c":14.28,"h":14.6,"l":14.17,"n":9233,"o":14.36,"t":"2025-02-28T05:00:00Z","v":1225882,"vw":14.320083},{"c":13.94,"h":14.63,"l":13.93,"n":10411,"o":14.36,"t":"2025-03-03T05:00:00Z","v":806269,"vw":14.287246},{"c":14.12,"h":14.215,"l":13.52,"n":9012,"o":13.8,"t":"2025-03-04T05:00:00Z","v":709502,"vw":13.983126},{"c":14,"h":14.434,"l":13.945,"n":11853,"o":14.28,"t":"2025-03-05T05:00:00Z","v":1037315,"vw":14.086375},{"c":14.26,"h":14.265,"l":13.8706,"n":8852,"o":13.99,"t":"2025-03-06T05:00:00Z","v":969210,"vw":14.138814},{"c":14.29,"h":14.62,"l":14.17,"n":8654,"o":14.17,"t":"2025-03-07T05:00:00Z","v":596784,"vw":14.405871},{"c":13.82,"h":14.24,"l":13.73,"n":12465,"o":14.24,"t":"2025-03-10T04:00:00Z","v":1148288,"vw":13.917286},{"c":13.5,"h":13.67,"l":13.36,"n":9234,"o":13.6,"t":"2025-03-11T04:00:00Z","v":1000524,"vw":13.490916},{"c":14.13,"h":14.369,"l":13.75,"n":11249,"o":13.85,"t":"2025-03-12T04:00:00Z","v":1217825,"vw":14.118001},{"c":13.93,"h":14.19,"l":13.825,"n":8486,"o":14.1,"t":"2025-03-13T04:00:00Z","v":858965,"vw":13.980097},{"c":13.9,"h":13.95,"l":13.66,"n":7112,"o":13.95,"t":"2025-03-14T04:00:00Z","v":563908,"vw":13.81663},{"c":13.87,"h":14.22,"l":13.82,"n":9501,"o":13.98,"t":"2025-03-17T04:00:00Z","v":570050,"vw":13.957528},{"c":13.75,"h":13.87,"l":13.59,"n":8213,"o":13.87,"t":"2025-03-18T04:00:00Z","v":418230,"vw":13.753674},{"c":13.79,"h":14.01,"l":13.61,"n":8525,"o":13.83,"t":"2025-03-19T04:00:00Z","v":530385,"vw":13.815735},{"c":13.99,"h":14.088,"l":13.6476,"n":6832,"o":13.69,"t":"2025-03-20T04:00:00Z","v":483909,"vw":13.970809},{"c":13.64,"h":13.825,"l":13.533,"n":8056,"o":13.8,"t":"2025-03-21T04:00:00Z","v":1173630,"vw":13.671104},{"c":13.55,"h":13.82,"l":13.53,"n":6529,"o":13.69,"t":"2025-03-24T04:00:00Z","v":405880,"vw":13.631937},{"c":13.46,"h":13.71,"l":13.46,"n":7797,"o":13.57,"t":"2025-03-25T04:00:00Z","v":430115,"vw":13.529338},{"c":13.4,"h":13.4899,"l":13.14,"n":8057,"o":13.46,"t":"2025-03-26T04:00:00Z","v":641625,"vw":13.34511},{"c":13.16,"h":13.47,"l":13.0844,"n":10486,"o":13.36,"t":"2025-03-27T04:00:00Z","v":1077664,"vw":13.19299},{"c":13.36,"h":13.6299,"l":13.24,"n":9640,"o":13.24,"t":"2025-03-28T04:00:00Z","v":720159,"vw":13.424251},{"c":13.36,"h":13.55,"l":13.1457,"n":10477,"o":13.26,"t":"2025-03-31T04:00:00Z","v":950459,"vw":13.401835},{"c":13.68,"h":13.93,"l":13.42,"n":9443,"o":13.48,"t":"2025-04-01T04:00:00Z","v":736339,"vw":13.741685},{"c":13.53,"h":13.65,"l":13.39,"n":6502,"o":13.56,"t":"2025-04-02T04:00:00Z","v":441306,"vw":13.503216},{"c":12.67,"h":13.28,"l":12.62,"n":13967,"o":13.25,"t":"2025-04-03T04:00:00Z","v":1314836,"vw":12.917567},{"c":11.7,"h":12.455,"l":11.51,"n":12964,"o":12.4,"t":"2025-04-04T04:00:00Z","v":1176906,"vw":11.89411},{"c":12.14,"h":12.48,"l":11.42,"n":13393,"o":11.52,"t":"2025-04-07T04:00:00Z","v":1127932,"vw":12.08951},{"c":11.36,"h":12.51,"l":11.26,"n":17945,"o":12.51,"t":"2025-04-08T04:00:00Z","v":1786898,"vw":11.659615},{"c":12.5,"h":12.62,"l":11.2,"n":13731,"o":11.3,"t":"2025-04-09T04:00:00Z","v":1093055,"vw":11.904888},{"c":11.99,"h":12.49,"l":11.84,"n":13613,"o":12.26,"t":"2025-04-10T04:00:00Z","v":861870,"vw":12.047359},{"c":13.19,"h":13.195,"l":12.54,"n":10499,"o":12.6,"t":"2025-04-11T04:00:00Z","v":883000,"vw":12.939436},{"c":12.79,"h":13.29,"l":12.68,"n":8737,"o":13.29,"t":"2025-04-14T04:00:00Z","v":623565,"vw":12.830656},{"c":12.51,"h":12.75,"l":12.42,"n":9509,"o":12.75,"t":"2025-04-15T04:00:00Z","v":500521,"vw":12.511759},{"c":12.46,"h":12.59,"l":12.42,"n":7701,"o":12.5,"t":"2025-04-16T04:00:00Z","v":583919,"vw":12.49279},{"c":12.6,"h":12.66,"l":12.49,"n":6779,"o":12.5,"t":"2025-04-17T04:00:00Z","v":435297,"vw":12.585081},{"c":12.27,"h":12.5,"l":12.17,"n":6733,"o":12.5,"t":"2025-04-21T04:00:00Z","v":416672,"vw":12.284195},{"c":12.26,"h":12.4,"l":12.11,"n":7692,"o":12.32,"t":"2025-04-22T04:00:00Z","v":494814,"vw":12.247879},{"c":12.7,"h":12.79,"l":12.48,"n":8768,"o":12.58,"t":"2025-04-23T04:00:00Z","v":592407,"vw":12.690399},{"c":12.87,"h":12.89,"l":12.55,"n":6765,"o":12.69,"t":"2025-04-24T04:00:00Z","v":507129,"vw":12.74504},{"c":12.83,"h":13.03,"l":12.66,"n":6297,"o":12.73,"t":"2025-04-25T04:00:00Z","v":424229,"vw":12.848783},{"c":12.74,"h":12.91,"l":12.67,"n":8106,"o":12.72,"t":"2025-04-28T04:00:00Z","v":538560,"vw":12.789359},{"c":13.11,"h":13.25,"l":12.74,"n":12236,"o":12.74,"t":"2025-04-29T04:00:00Z","v":1115928,"vw":13.123176},{"c":12.96,"h":13.12,"l":12.87,"n":10410,"o":12.96,"t":"2025-04-30T04:00:00Z","v":769654,"vw":13.003987},{"c":13.36,"h":13.53,"l":13.185,"n":9810,"o":13.27,"t":"2025-05-01T04:00:00Z","v":734618,"vw":13.415435},{"c":13.58,"h":13.735,"l":13.445,"n":8170,"o":13.59,"t":"2025-05-02T04:00:00Z","v":484994,"vw":13.590959},{"c":13.58,"h":13.77,"l":13.51,"n":8058,"o":13.51,"t":"2025-05-05T04:00:00Z","v":442849,"vw":13.645628},{"c":13.44,"h":13.7,"l":13.44,"n":10755,"o":13.53,"t":"2025-05-06T04:00:00Z","v":570006,"vw":13.512664},{"c":13.46,"h":13.55,"l":13.28,"n":10618,"o":13.46,"t":"2025-05-07T04:00:00Z","v":688051,"vw":13.446118},{"c":13.51,"h":13.8,"l":13.435,"n":11253,"o":13.5,"t":"2025-05-08T04:00:00Z","v":1012674,"vw":13.539063},{"c":13.54,"h":13.68,"l":13.385,"n":10047,"o":13.65,"t":"2025-05-09T04:00:00Z","v":751526,"vw":13.523798},{"c":14.19,"h":14.3,"l":13.935,"n":10364,"o":14.05,"t":"2025-05-12T04:00:00Z","v":856998,"vw":14.164255},{"c":14.56,"h":14.635,"l":14.1,"n":8590,"o":14.23,"t":"2025-05-13T04:00:00Z","v":661762,"vw":14.394414},{"c":14.39,"h":14.75,"l":14.32,"n":9550,"o":14.62,"t":"2025-05-14T04:00:00Z","v":546220,"vw":14.477429},{"c":14.22,"h":14.42,"l":14.15,"n":7159,"o":14.29,"t":"2025-05-15T04:00:00Z","v":512309,"vw":14.255152},{"c":14.2,"h":14.39,"l":14.05,"n":6103,"o":14.26,"t":"2025-05-16T04:00:00Z","v":451519,"vw":14.204037},{"c":14.03,"h":14.21,"l":13.94,"n":6722,"o":14.09,"t":"2025-05-19T04:00:00Z","v":470421,"vw":14.02901},{"c":13.95,"h":14.24,"l":13.81,"n":7247,"o":14.06,"t":"2025-05-20T04:00:00Z","v":508350,"vw":13.943815},{"c":13.51,"h":13.83,"l":13.4803,"n":6950,"o":13.75,"t":"2025-05-21T04:00:00Z","v":513518,"vw":13.605701},{"c":13.04,"h":13.4,"l":13.04,"n":12730,"o":13.38,"t":"2025-05-22T04:00:00Z","v":939661,"vw":13.172274},{"c":13.27,"h":13.31,"l":12.82,"n":10123,"o":12.87,"t":"2025-05-23T04:00:00Z","v":649818,"vw":13.155721},{"c":13.28,"h":13.41,"l":13.13,"n":9369,"o":13.41,"t":"2025-05-27T04:00:00Z","v":715574,"vw":13.253647},{"c":13.12,"h":13.31,"l":13.06,"n":9889,"o":13.24,"t":"2025-05-28T04:00:00Z","v":727584,"vw":13.160157},{"c":13.09,"h":13.45,"l":12.91,"n":10198,"o":13.2,"t":"2025-05-29T04:00:00Z","v":1191758,"vw":13.068555},{"c":13.24,"h":13.34,"l":13.01,"n":9143,"o":13.02,"t":"2025-05-30T04:00:00Z","v":1711898,"vw":13.240817},{"c":13.1,"h":13.22,"l":12.95,"n":7267,"o":13.22,"t":"2025-06-02T04:00:00Z","v":598399,"vw":13.141575},{"c":13.16,"h":13.21,"l":12.66,"n":6515,"o":12.99,"t":"2025-06-03T04:00:00Z","v":491052,"vw":13.099799},{"c":13.36,"h":13.475,"l":13.25,"n":8874,"o":13.25,"t":"2025-06-04T04:00:00Z","v":817441,"vw":13.373245},{"c":13.36,"h":13.61,"l":13.24,"n":7414,"o":13.45,"t":"2025-06-05T04:00:00Z","v":493828,"vw":13.399505},{"c":13.48,"h":13.615,"l":13.315,"n":5774,"o":13.52,"t":"2025-06-06T04:00:00Z","v":339215,"vw":13.466897},{"c":13.5,"h":13.67,"l":13.3896,"n":7435,"o":13.55,"t":"2025-06-09T04:00:00Z","v":417932,"vw":13.554407},{"c":13.51,"h":13.645,"l":13.37,"n":7174,"o":13.56,"t":"2025-06-10T04:00:00Z","v":561037,"vw":13.521205},{"c":13.9,"h":14.02,"l":13.636,"n":8883,"o":13.68,"t":"2025-06-11T04:00:00Z","v":797790,"vw":13.873965},{"c":13.98,"h":14,"l":13.73,"n":9460,"o":13.91,"t":"2025-06-12T04:00:00Z","v":980990,"vw":13.916162},{"c":14.12,"h":14.135,"l":13.76,"n":11148,"o":13.99,"t":"2025-06-13T04:00:00Z","v":974058,"vw":13.975877},{"c":13.79,"h":14.18,"l":13.765,"n":9669,"o":14.03,"t":"2025-06-16T04:00:00Z","v":752146,"vw":13.89148},{"c":13.72,"h":13.89,"l":13.54,"n":9899,"o":13.75,"t":"2025-06-17T04:00:00Z","v":864566,"vw":13.730481},{"c":13.56,"h":13.745,"l":13.55,"n":6812,"o":13.7,"t":"2025-06-18T04:00:00Z","v":574897,"vw":13.626395},{"c":13.21,"h":13.665,"l":13.18,"n":8179,"o":13.6,"t":"2025-06-20T04:00:00Z","v":1459855,"vw":13.272743},{"c":12.96,"h":13.36,"l":12.91,"n":9637,"o":13.26,"t":"2025-06-23T04:00:00Z","v":848290,"vw":13.127377},{"c":13.07,"h":13.165,"l":12.835,"n":8407,"o":12.97,"t":"2025-06-24T04:00:00Z","v":570624,"vw":13.074509},{"c":13.5,"h":13.66,"l":13,"n":12881,"o":13.04,"t":"2025-06-25T04:00:00Z","v":922062,"vw":13.419711},{"c":13.25,"h":13.59,"l":13.18,"n":8524,"o":13.53,"t":"2025-06-26T04:00:00Z","v":467551,"vw":13.327699},{"c":13.17,"h":13.47,"l":13.08,"n":7928,"o":13.3,"t":"2025-06-27T04:00:00Z","v":951554,"vw":13.232088},{"c":13.07,"h":13.18,"l":12.915,"n":9536,"o":13.14,"t":"2025-06-30T04:00:00Z","v":785016,"vw":13.065907},{"c":13.25,"h":13.4587,"l":12.98,"n":9998,"o":13.09,"t":"2025-07-01T04:00:00Z","v":671605,"vw":13.22587},{"c":13.8,"h":13.84,"l":13.36,"n":7319,"o":13.39,"t":"2025-07-02T04:00:00Z","v":475364,"vw":13.758278},{"c":13.95,"h":14.02,"l":13.69,"n":5062,"o":13.72,"t":"2025-07-03T04:00:00Z","v":405151,"vw":13.891073},{"c":13.97,"h":14.31,"l":13.55,"n":10103,"o":13.55,"t":"2025-07-07T04:00:00Z","v":733196,"vw":14.031521},{"c":14.09,"h":14.3,"l":13.93,"n":7844,"o":14.11,"t":"2025-07-08T04:00:00Z","v":525396,"vw":14.149731},{"c":13.9,"h":14.1723,"l":13.85,"n":9095,"o":14.11,"t":"2025-07-09T04:00:00Z","v":524015,"vw":13.938421},{"c":14.71,"h":14.89,"l":14.01,"n":11306,"o":14.01,"t":"2025-07-10T04:00:00Z","v":896484,"vw":14.665632},{"c":15.1,"h":15.12,"l":14.7237,"n":8323,"o":14.79,"t":"2025-07-11T04:00:00Z","v":692186,"vw":14.985258},{"c":14.89,"h":15.15,"l":14.74,"n":10006,"o":14.93,"t":"2025-07-14T04:00:00Z","v":746662,"vw":14.933389},{"c":14.56,"h":14.92,"l":14.445,"n":10401,"o":14.92,"t":"2025-07-15T04:00:00Z","v":1308377,"vw":14.634484},{"c":14.66,"h":14.88,"l":14.45,"n":14216,"o":14.55,"t":"2025-07-16T04:00:00Z","v":1338388,"vw":14.720421},{"c":15,"h":15.25,"l":14.66,"n":6700,"o":14.66,"t":"2025-07-17T04:00:00Z","v":562678,"vw":15.031781},{"c":15.22,"h":15.75,"l":14.9919,"n":17968,"o":15.18,"t":"2025-07-18T04:00:00Z","v":1728779,"vw":15.407488},{"c":15.15,"h":15.33,"l":15.07,"n":8890,"o":15.23,"t":"2025-07-21T04:00:00Z","v":681574,"vw":15.185611},{"c":15.69,"h":15.75,"l":15.32,"n":8283,"o":15.34,"t":"2025-07-22T04:00:00Z","v":569870,"vw":15.631478},{"c":16.13,"h":16.18,"l":15.84,"n":9679,"o":15.84,"t":"2025-07-23T04:00:00Z","v":778748,"vw":16.069321},{"c":16.18,"h":16.365,"l":16.02,"n":8068,"o":16.19,"t":"2025-07-24T04:00:00Z","v":545981,"vw":16.228227},{"c":16.17,"h":16.38,"l":15.94,"n":9495,"o":16.15,"t":"2025-07-25T04:00:00Z","v":613647,"vw":16.189886},{"c":16.19,"h":16.41,"l":16.04,"n":7589,"o":16.17,"t":"2025-07-28T04:00:00Z","v":560102,"vw":16.212697},{"c":16.08,"h":16.22,"l":15.83,"n":10594,"o":16.03,"t":"2025-07-29T04:00:00Z","v":731369,"vw":16.093157},{"c":15.84,"h":16.26,"l":15.73,"n":9848,"o":16,"t":"2025-07-30T04:00:00Z","v":586620,"vw":16.007421},{"c":15.93,"h":16.2,"l":15.71,"n":10558,"o":15.76,"t":"2025-07-31T04:00:00Z","v":736191,"vw":15.954938},{"c":15.82,"h":15.96,"l":15.51,"n":8650,"o":15.9,"t":"2025-08-01T04:00:00Z","v":490482,"vw":15.813129},{"c":16.27,"h":16.28,"l":15.82,"n":9311,"o":15.82,"t":"2025-08-04T04:00:00Z","v":404253,"vw":16.173952},{"c":16.93,"h":17.02,"l":16.3,"n":9066,"o":16.3,"t":"2025-08-05T04:00:00Z","v":676372,"vw":16.801272},{"c":16.77,"h":17.0544,"l":16.72,"n":9717,"o":16.82,"t":"2025-08-06T04:00:00Z","v":568331,"vw":16.846636},{"c":16.12,"h":16.61,"l":15.6,"n":13451,"o":16,"t":"2025-08-07T04:00:00Z","v":899903,"vw":16.171748},{"c":16.25,"h":16.76,"l":16.225,"n":10406,"o":16.28,"t":"2025-08-08T04:00:00Z","v":691943,"vw":16.362763},{"c":16.16,"h":16.19,"l":15.85,"n":8545,"o":16.08,"t":"2025-08-11T04:00:00Z","v":526449,"vw":16.069748},{"c":16.47,"h":16.69,"l":16.12,"n":12107,"o":16.19,"t":"2025-08-12T04:00:00Z","v":766312,"vw":16.503785},{"c":16.67,"h":16.8,"l":16.44,"n":9296,"o":16.53,"t":"2025-08-13T04:00:00Z","v":582420,"vw":16.647224},{"c":16.49,"h":16.65,"l":16.37,"n":8350,"o":16.6,"t":"2025-08-14T04:00:00Z","v":634196,"vw":16.491565},{"c":16.32,"h":16.67,"l":16.3,"n":7591,"o":16.52,"t":"2025-08-15T04:00:00Z","v":979795,"vw":16.365391},{"c":16.29,"h":16.48,"l":16.04,"n":9041,"o":16.33,"t":"2025-08-18T04:00:00Z","v":493226,"vw":16.286884},{"c":15.76,"h":16.31,"l":15.69,"n":7762,"o":16.29,"t":"2025-08-19T04:00:00Z","v":602091,"vw":15.821833},{"c":16.08,"h":16.185,"l":15.76,"n":6581,"o":15.76,"t":"2025-08-20T04:00:00Z","v":460404,"vw":16.048161},{"c":16.5,"h":16.56,"l":16.11,"n":8444,"o":16.12,"t":"2025-08-21T04:00:00Z","v":601909,"vw":16.398686},{"c":16.78,"h":16.94,"l":16.42,"n":10239,"o":16.52,"t":"2025-08-22T04:00:00Z","v":524577,"vw":16.768967},{"c":16.91,"h":16.95,"l":16.64,"n":8420,"o":16.69,"t":"2025-08-25T04:00:00Z","v":421779,"vw":16.86555},{"c":17.07,"h":17.11,"l":16.865,"n":9662,"o":16.94,"t":"2025-08-26T04:00:00Z","v":566313,"vw":17.02472},{"c":17.03,"h":17.075,"l":16.82,"n":7690,"o":16.92,"t":"2025-08-27T04:00:00Z","v":386800,"vw":16.983856},{"c":17.11,"h":17.18,"l":16.9627,"n":8768,"o":17.12,"t":"2025-08-28T04:00:00Z","v":386967,"vw":17.09124},{"c":16.84,"h":17.1299,"l":16.72,"n":8663,"o":17.05,"t":"2025-08-29T04:00:00Z","v":507157,"vw":16.874318},{"c":17,"h":17.1228,"l":16.705,"n":11610,"o":16.76,"t":"2025-09-02T04:00:00Z","v":620150,"vw":16.989785},{"c":17.21,"h":17.27,"l":16.82,"n":9626,"o":17.07,"t":"2025-09-03T04:00:00Z","v":518933,"vw":17.1199},{"c":17.41,"h":17.48,"l":17.2,"n":9650,"o":17.25,"t":"2025-09-04T04:00:00Z","v":588807,"vw":17.356475},{"c":17.8,"h":17.87,"l":17.31,"n":8292,"o":17.31,"t":"2025-09-05T04:00:00Z","v":450430,"vw":17.707111},{"c":18.06,"h":18.18,"l":17.83,"n":11287,"o":17.95,"t":"2025-09-08T04:00:00Z","v":679296,"vw":18.048766},{"c":17.96,"h":18.25,"l":17.905,"n":9760,"o":17.95,"t":"2025-09-09T04:00:00Z","v":653045,"vw":18.064618},{"c":17.98,"h":17.98,"l":17.66,"n":8821,"o":17.84,"t":"2025-09-10T04:00:00Z","v":641944,"vw":17.879705},{"c":17.76,"h":17.84,"l":17.24,"n":14594,"o":17.44,"t":"2025-09-11T04:00:00Z","v":1090625,"vw":17.645518},{"c":18.02,"h":18.225,"l":17.73,"n":7284,"o":17.76,"t":"2025-09-12T04:00:00Z","v":491007,"vw":18.031909},{"c":18.23,"h":18.6,"l":17.82,"n":12318,"o":18.08,"t":"2025-09-15T04:00:00Z","v":1703731,"vw":18.275073},{"c":18.41,"h":18.455,"l":17.94,"n":10875,"o":18.27,"t":"2025-09-16T04:00:00Z","v":788097,"vw":18.212784},{"c":18.55,"h":18.66,"l":18.31,"n":8331,"o":18.41,"t":"2025-09-17T04:00:00Z","v":458824,"vw":18.512027},{"c":18.81,"h":18.89,"l":18.51,"n":7595,"o":18.68,"t":"2025-09-18T04:00:00Z","v":426870,"vw":18.765283},{"c":18.71,"h":18.8,"l":18.4291,"n":10589,"o":18.73,"t":"2025-09-19T04:00:00Z","v":1832341,"vw":18.693636},{"c":18.66,"h":18.83,"l":18.49,"n":11714,"o":18.62,"t":"2025-09-22T04:00:00Z","v":873871,"vw":18.691289},{"c":19.26,"h":19.4,"l":18.78,"n":8495,"o":18.85,"t":"2025-09-23T04:00:00Z","v":446677,"vw":19.221902},{"c":18.99,"h":19.6,"l":18.985,"n":10269,"o":19.4,"t":"2025-09-24T04:00:00Z","v":488488,"vw":19.118455},{"c":18.49,"h":18.895,"l":18.3,"n":8393,"o":18.82,"t":"2025-09-25T04:00:00Z","v":529931,"vw":18.490692},{"c":18.32,"h":18.7524,"l":18.26,"n":9650,"o":18.75,"t":"2025-09-26T04:00:00Z","v":485834,"vw":18.383215},{"c":17.94,"h":18.18,"l":17.65,"n":10646,"o":18.11,"t":"2025-09-29T04:00:00Z","v":579959,"vw":17.869883},{"c":17.8,"h":18.02,"l":17.67,"n":8090,"o":17.8,"t":"2025-09-30T04:00:00Z","v":383001,"vw":17.800428},{"c":17.83,"h":17.93,"l":17.51,"n":10644,"o":17.7,"t":"2025-10-01T04:00:00Z","v":670750,"vw":17.805936},{"c":17.3,"h":17.94,"l":17.16,"n":10032,"o":17.91,"t":"2025-10-02T04:00:00Z","v":556541,"vw":17.369145},{"c":17.22,"h":17.4,"l":16.89,"n":11762,"o":17.39,"t":"2025-10-03T04:00:00Z","v":674899,"vw":17.100237},{"c":16.98,"h":17.2,"l":16.92,"n":11631,"o":17.16,"t":"2025-10-06T04:00:00Z","v":457076,"vw":17.002928},{"c":17.22,"h":17.245,"l":16.83,"n":11356,"o":17,"t":"2025-10-07T04:00:00Z","v":532683,"vw":17.119951},{"c":16.52,"h":17.22,"l":16.52,"n":11555,"o":17.22,"t":"2025-10-08T04:00:00Z","v":631380,"vw":16.678022},{"c":16.41,"h":16.86,"l":16.325,"n":10263,"o":16.72,"t":"2025-10-09T04:00:00Z","v":575735,"vw":16.47023},{"c":15.57,"h":16.3,"l":15.55,"n":12332,"o":16.06,"t":"2025-10-10T04:00:00Z","v":767745,"vw":15.791276},{"c":16.11,"h":16.2,"l":15.755,"n":9948,"o":15.82,"t":"2025-10-13T04:00:00Z","v":676316,"vw":16.038242},{"c":16.09,"h":16.18,"l":15.78,"n":10927,"o":15.8,"t":"2025-10-14T04:00:00Z","v":485906,"vw":16.06713},{"c":16.25,"h":16.4,"l":16.18,"n":7554,"o":16.2,"t":"2025-10-15T04:00:00Z","v":414152,"vw":16.261081},{"c":16.29,"h":16.645,"l":16.16,"n":7701,"o":16.33,"t":"2025-10-16T04:00:00Z","v":433433,"vw":16.378309},{"c":16.22,"h":16.45,"l":16.21,"n":8064,"o":16.27,"t":"2025-10-17T04:00:00Z","v":384307,"vw":16.286735},{"c":15.92,"h":16.35,"l":15.86,"n":7379,"o":16.05,"t":"2025-10-20T04:00:00Z","v":436257,"vw":16.006593},{"c":15.7,"h":16.02,"l":15.56,"n":8700,"o":15.89,"t":"2025-10-21T04:00:00Z","v":451405,"vw":15.715568},{"c":15.8,"h":15.82,"l":15.59,"n":7201,"o":15.71,"t":"2025-10-22T04:00:00Z","v":404512,"vw":15.731274},{"c":16.16,"h":16.18,"l":15.97,"n":6295,"o":16.03,"t":"2025-10-23T04:00:00Z","v":258033,"vw":16.128765},{"c":16.02,"h":16.275,"l":15.895,"n":6939,"o":16.09,"t":"2025-10-24T04:00:00Z","v":332238,"vw":16.022669},{"c":16.28,"h":16.295,"l":16.16,"n":7613,"o":16.16,"t":"2025-10-27T04:00:00Z","v":353298,"vw":16.246942},{"c":16.44,"h":16.605,"l":16.25,"n":6948,"o":16.25,"t":"2025-10-28T04:00:00Z","v":331347,"vw":16.485903},{"c":16.58,"h":16.97,"l":16.42,"n":8816,"o":16.66,"t":"2025-10-29T04:00:00Z","v":382971,"vw":16.641999},{"c":16.72,"h":16.85,"l":16.35,"n":7598,"o":16.42,"t":"2025-10-30T04:00:00Z","v":345321,"vw":16.696969},{"c":17.04,"h":17.24,"l":16.59,"n":10582,"o":16.71,"t":"2025-10-31T04:00:00Z","v":690193,"vw":17.042477},{"c":16.75,"h":17.038,"l":16.65,"n":7614,"o":16.92,"t":"2025-11-03T05:00:00Z","v":350378,"vw":16.765956},{"c":16.47,"h":16.7476,"l":16.45,"n":9163,"o":16.52,"t":"2025-11-04T05:00:00Z","v":447516,"vw":16.554721},{"c":16.76,"h":16.96,"l":16.52,"n":9482,"o":16.6,"t":"2025-11-05T05:00:00Z","v":414811,"vw":16.780784},{"c":16.95,"h":16.99,"l":15.58,"n":17235,"o":15.58,"t":"2025-11-06T05:00:00Z","v":1046466,"vw":16.454738},{"c":16.91,"h":16.94,"l":16.42,"n":11341,"o":16.9,"t":"2025-11-07T05:00:00Z","v":668462,"vw":16.8215},{"c":17.65,"h":17.72,"l":16.855,"n":10683,"o":16.91,"t":"2025-11-10T05:00:00Z","v":533875,"vw":17.569438},{"c":17.42,"h":17.72,"l":17.37,"n":9626,"o":17.67,"t":"2025-11-11T05:00:00Z","v":448992,"vw":17.487058},{"c":17.72,"h":17.74,"l":17.24,"n":9545,"o":17.33,"t":"2025-11-12T05:00:00Z","v":677166,"vw":17.557824},{"c":17.53,"h":17.93,"l":17.5,"n":9955,"o":17.62,"t":"2025-11-13T05:00:00Z","v":455127,"vw":17.66108},{"c":17.56,"h":17.5963,"l":17.07,"n":8066,"o":17.3,"t":"2025-11-14T05:00:00Z","v":374990,"vw":17.43812},{"c":17.59,"h":17.7397,"l":17.28,"n":8184,"o":17.44,"t":"2025-11-17T05:00:00Z","v":385474,"vw":17.578753},{"c":17.65,"h":17.76,"l":17.53,"n":9333,"o":17.54,"t":"2025-11-18T05:00:00Z","v":473272,"vw":17.633114},{"c":17.75,"h":17.815,"l":17.5,"n":7744,"o":17.51,"t":"2025-11-19T05:00:00Z","v":372343,"vw":17.708509},{"c":17.41,"h":18.17,"l":17.3601,"n":10998,"o":17.95,"t":"2025-11-20T05:00:00Z","v":758472,"vw":17.544413},{"c":17.9,"h":17.91,"l":17.49,"n":8998,"o":17.49,"t":"2025-11-21T05:00:00Z","v":411544,"vw":17.790406},{"c":19.19,"h":19.45,"l":18.88,"n":20204,"o":19.26,"t":"2025-11-24T05:00:00Z","v":1577601,"vw":19.120963},{"c":18.89,"h":19.24,"l":18.89,"n":16654,"o":19.13,"t":"2025-11-25T05:00:00Z","v":900452,"vw":18.986436},{"c":18.84,"h":19.05,"l":18.82,"n":13621,"o":18.9,"t":"2025-11-26T05:00:00Z","v":711845,"vw":18.872491},{"c":18.92,"h":19.04,"l":18.83,"n":7622,"o":18.85,"t":"2025-11-28T05:00:00Z","v":477651,"vw":18.927045},{"c":18.88,"h":19.2,"l":18.86,"n":11770,"o":18.9,"t":"2025-12-01T05:00:00Z","v":705049,"vw":18.959265},{"c":18.85,"h":18.899,"l":18.635,"n":7345,"o":18.65,"t":"2025-12-02T05:00:00Z","v":395677,"vw":18.791334},{"c":19.09,"h":19.46,"l":19.01,"n":10868,"o":19.28,"t":"2025-12-03T05:00:00Z","v":598003,"vw":19.182984},{"c":19.09,"h":19.25,"l":18.98,"n":8440,"o":19.24,"t":"2025-12-04T05:00:00Z","v":457278,"vw":19.084172},{"c":19.32,"h":19.4,"l":18.95,"n":6446,"o":19.09,"t":"2025-12-05T05:00:00Z","v":477548,"vw":19.267079},{"c":18.79,"h":19.45,"l":18.73,"n":10193,"o":19.32,"t":"2025-12-08T05:00:00Z","v":607544,"vw":18.889735},{"c":18.73,"h":18.87,"l":18.68,"n":9114,"o":18.77,"t":"2025-12-09T05:00:00Z","v":545303,"vw":18.741775},{"c":18.75,"h":18.9765,"l":18.65,"n":8629,"o":18.66,"t":"2025-12-10T05:00:00Z","v":656790,"vw":18.778718},{"c":18.43,"h":18.72,"l":18.259,"n":12857,"o":18.72,"t":"2025-12-11T05:00:00Z","v":844181,"vw":18.378344},{"c":18.21,"h":18.45,"l":18.19,"n":6894,"o":18.44,"t":"2025-12-12T05:00:00Z","v":371668,"vw":18.241586},{"c":18.11,"h":18.2977,"l":18.05,"n":7453,"o":18.2,"t":"2025-12-15T05:00:00Z","v":331826,"vw":18.151607},{"c":18.17,"h":18.28,"l":18.0001,"n":7221,"o":18.07,"t":"2025-12-16T05:00:00Z","v":308614,"vw":18.192204},{"c":18.25,"h":18.315,"l":18.04,"n":7793,"o":18.25,"t":"2025-12-17T05:00:00Z","v":352439,"vw":18.232128},{"c":18.3,"h":18.35,"l":18.115,"n":5381,"o":18.35,"t":"2025-12-18T05:00:00Z","v":321849,"vw":18.259938},{"c":18.27,"h":18.41,"l":18.2,"n":5568,"o":18.23,"t":"2025-12-19T05:00:00Z","v":743059,"vw":18.272998},{"c":18.64,"h":18.77,"l":18.35,"n":5739,"o":18.41,"t":"2025-12-22T05:00:00Z","v":279507,"vw":18.61551},{"c":18.57,"h":18.73,"l":18.47,"n":5744,"o":18.54,"t":"2025-12-23T05:00:00Z","v":255151,"vw":18.592863},{"c":18.6,"h":18.75,"l":18.51,"n":3159,"o":18.51,"t":"2025-12-24T05:00:00Z","v":171657,"vw":18.632188},{"c":18.79,"h":18.815,"l":18.515,"n":4665,"o":18.57,"t":"2025-12-26T05:00:00Z","v":256308,"vw":18.7117},{"c":18.77,"h":18.9,"l":18.6301,"n":6271,"o":18.65,"t":"2025-12-29T05:00:00Z","v":353563,"vw":18.777988},{"c":18.44,"h":18.84,"l":18.44,"n":5845,"o":18.84,"t":"2025-12-30T05:00:00Z","v":265468,"vw":18.551079},{"c":18.43,"h":18.545,"l":18.3946,"n":3887,"o":18.5,"t":"2025-12-31T05:00:00Z","v":194393,"vw":18.463087},{"c":18.44,"h":18.45,"l":18,"n":6380,"o":18.39,"t":"2026-01-02T05:00:00Z","v":352800,"vw":18.326957},{"c":18.26,"h":18.75,"l":18.26,"n":6031,"o":18.63,"t":"2026-01-05T05:00:00Z","v":343308,"vw":18.464106},{"c":18.89,"h":19.05,"l":18.32,"n":8471,"o":18.32,"t":"2026-01-06T05:00:00Z","v":501894,"vw":18.84039},{"c":18.87,"h":18.92,"l":18.65,"n":7468,"o":18.85,"t":"2026-01-07T05:00:00Z","v":329946,"vw":18.820396},{"c":19.65,"h":19.72,"l":18.79,"n":9091,"o":18.79,"t":"2026-01-08T05:00:00Z","v":526518,"vw":19.420035},{"c":18.8,"h":19.625,"l":18.67,"n":5941,"o":19.6,"t":"2026-01-09T05:00:00Z","v":309384,"vw":18.897762},{"c":18.81,"h":19.01,"l":18.66,"n":4599,"o":18.68,"t":"2026-01-12T05:00:00Z","v":211420,"vw":18.848118},{"c":19.03,"h":19.305,"l":18.8,"n":6297,"o":18.8,"t":"2026-01-13T05:00:00Z","v":291556,"vw":19.121593},{"c":19.6,"h":19.6,"l":19.2,"n":7407,"o":19.27,"t":"2026-01-14T05:00:00Z","v":376378,"vw":19.426306},{"c":19.88,"h":19.93,"l":19.155,"n":7909,"o":19.4,"t":"2026-01-15T05:00:00Z","v":469389,"vw":19.680303},{"c":19.35,"h":20.065,"l":19.34,"n":6887,"o":19.77,"t":"2026-01-16T05:00:00Z","v":419768,"vw":19.531001},{"c":19.21,"h":19.31,"l":18.8,"n":6589,"o":19.13,"t":"2026-01-20T05:00:00Z","v":319581,"vw":19.140577},{"c":19.96,"h":19.96,"l":19.4,"n":6294,"o":19.43,"t":"2026-01-21T05:00:00Z","v":274951,"vw":19.773958},{"c":20.02,"h":20.34,"l":19.581,"n":7123,"o":19.99,"t":"2026-01-22T05:00:00Z","v":329544,"vw":20.113423},{"c":19.97,"h":20.39,"l":19.91,"n":5906,"o":20.12,"t":"2026-01-23T05:00:00Z","v":299131,"vw":20.056764},{"c":20.23,"h":20.4,"l":19.8237,"n":5324,"o":20.1,"t":"2026-01-26T05:00:00Z","v":292108,"vw":20.211063},{"c":20.34,"h":20.68,"l":20.285,"n":5577,"o":20.47,"t":"2026-01-27T05:00:00Z","v":313914,"vw":20.420966},{"c":20.42,"h":20.64,"l":20.3035,"n":6108,"o":20.5,"t":"2026-01-28T05:00:00Z","v":325145,"vw":20.513119},{"c":20.75,"h":20.9599,"l":20.16,"n":6671,"o":20.75,"t":"2026-01-29T05:00:00Z","v":389426,"vw":20.624207},{"c":20.9,"h":21.05,"l":20.51,"n":7953,"o":20.51,"t":"2026-01-30T05:00:00Z","v":330502,"vw":20.883557},{"c":21.33,"h":21.35,"l":20.38,"n":8389,"o":20.7,"t":"2026-02-02T05:00:00Z","v":362718,"vw":21.081597},{"c":21.47,"h":21.49,"l":21.06,"n":8719,"o":21.4,"t":"2026-02-03T05:00:00Z","v":418235,"vw":21.324869},{"c":20.21,"h":21.49,"l":20.07,"n":8996,"o":21.49,"t":"2026-02-04T05:00:00Z","v":473780,"vw":20.466671},{"c":20.2,"h":20.285,"l":19.67,"n":7278,"o":19.93,"t":"2026-02-05T05:00:00Z","v":321107,"vw":20.129769},{"c":20.77,"h":20.85,"l":20.2,"n":6306,"o":20.2,"t":"2026-02-06T05:00:00Z","v":310158,"vw":20.697192},{"c":20.97,"h":20.98,"l":20.49,"n":5355,"o":20.67,"t":"2026-02-09T05:00:00Z","v":221600,"vw":20.865643},{"c":21.49,"h":21.65,"l":20.75,"n":7925,"o":20.83,"t":"2026-02-10T05:00:00Z","v":606150,"vw":21.443391},{"c":22.15,"h":22.24,"l":21.67,"n":6270,"o":21.89,"t":"2026-02-11T05:00:00Z","v":297275,"vw":22.096544},{"c":21.52,"h":22.38,"l":21.25,"n":6934,"o":22.36,"t":"2026-02-12T05:00:00Z","v":261063,"vw":21.592454},{"c":22.21,"h":22.27,"l":21.345,"n":5866,"o":21.48,"t":"2026-02-13T05:00:00Z","v":256868,"vw":22.022225},{"c":22.54,"h":22.65,"l":21.7601,"n":7420,"o":22.32,"t":"2026-02-17T05:00:00Z","v":368167,"vw":22.408702},{"c":23.38,"h":23.6799,"l":22.55,"n":14318,"o":22.75,"t":"2026-02-18T05:00:00Z","v":796887,"vw":23.219051},{"c":23.55,"h":23.9,"l":22.563,"n":11019,"o":22.81,"t":"2026-02-19T05:00:00Z","v":720227,"vw":23.346189},{"c":23.96,"h":24.105,"l":23.33,"n":10187,"o":23.33,"t":"2026-02-20T05:00:00Z","v":505478,"vw":23.823527},{"c":23.63,"h":24.1,"l":23.19,"n":16151,"o":23.66,"t":"2026-02-23T05:00:00Z","v":885637,"vw":23.682558},{"c":23.75,"h":24.055,"l":23.48,"n":10822,"o":23.69,"t":"2026-02-24T05:00:00Z","v":635454,"vw":23.751169},{"c":23.6,"h":23.98,"l":23.33,"n":7537,"o":23.76,"t":"2026-02-25T05:00:00Z","v":467080,"vw":23.557919},{"c":23.48,"h":23.94,"l":23.41,"n":10444,"o":23.62,"t":"2026-02-26T05:00:00Z","v":512873,"vw":23.592145},{"c":24.05,"h":24.085,"l":23.42,"n":7253,"o":23.6,"t":"2026-02-27T05:00:00Z","v":444160,"vw":23.933295},{"c":24.45,"h":24.81,"l":23.65,"n":11058,"o":24.15,"t":"2026-03-02T05:00:00Z","v":876564,"vw":24.468026},{"c":23.98,"h":24.28,"l":23.367,"n":9440,"o":24,"t":"2026-03-03T05:00:00Z","v":492410,"vw":23.905502},{"c":24.15,"h":24.215,"l":23.39,"n":8676,"o":23.89,"t":"2026-03-04T05:00:00Z","v":476688,"vw":24.0344},{"c":23.16,"h":23.92,"l":22.8301,"n":8456,"o":23.92,"t":"2026-03-05T05:00:00Z","v":458926,"vw":23.160125},{"c":22.2,"h":22.3999,"l":21.575,"n":14837,"o":22.34,"t":"2026-03-06T05:00:00Z","v":891408,"vw":22.078458},{"c":21.57,"h":22.2,"l":21.33,"n":20192,"o":22.02,"t":"2026-03-09T04:00:00Z","v":1179738,"vw":21.667237},{"c":22.17,"h":22.8399,"l":21.81,"n":12986,"o":21.81,"t":"2026-03-10T04:00:00Z","v":876425,"vw":22.251565},{"c":21.04,"h":21.6072,"l":20.48,"n":11126,"o":21.45,"t":"2026-03-11T04:00:00Z","v":761704,"vw":20.798813},{"c":19.77,"h":20.81,"l":19.74,"n":10618,"o":20.71,"t":"2026-03-12T04:00:00Z","v":734942,"vw":19.957884},{"c":19.76,"h":20,"l":19.15,"n":15244,"o":19.63,"t":"2026-03-13T04:00:00Z","v":812432,"vw":19.581472},{"c":21.24,"h":21.26,"l":20.155,"n":9568,"o":20.31,"t":"2026-03-16T04:00:00Z","v":630340,"vw":20.942919},{"c":22.01,"h":22.02,"l":21.4,"n":8627,"o":21.47,"t":"2026-03-17T04:00:00Z","v":466744,"vw":21.847518},{"c":22.77,"h":23.23,"l":21.905,"n":12163,"o":22.08,"t":"2026-03-18T04:00:00Z","v":785762,"vw":22.855416},{"c":22.54,"h":22.62,"l":22.04,"n":8636,"o":22.1,"t":"2026-03-19T04:00:00Z","v":378484,"vw":22.414775},{"c":21.6,"h":22.73,"l":21.42,"n":8739,"o":22.73,"t":"2026-03-20T04:00:00Z","v":798400,"vw":21.767484},{"c":22.26,"h":22.44,"l":21.67,"n":10552,"o":21.8,"t":"2026-03-23T04:00:00Z","v":743689,"vw":22.102455},{"c":23,"h":23.06,"l":22.33,"n":5784,"o":22.34,"t":"2026-03-24T04:00:00Z","v":232699,"vw":22.928698},{"c":22.72,"h":23.03,"l":22.53,"n":5457,"o":23,"t":"2026-03-25T04:00:00Z","v":218430,"vw":22.720738},{"c":22.66,"h":23.075,"l":22.59,"n":6273,"o":22.69,"t":"2026-03-26T04:00:00Z","v":271725,"vw":22.813889},{"c":22.34,"h":22.8653,"l":22.2,"n":4394,"o":22.35,"t":"2026-03-27T04:00:00Z","v":200660,"vw":22.341099},{"c":22.16,"h":22.57,"l":22,"n":5775,"o":22.49,"t":"2026-03-30T04:00:00Z","v":208038,"vw":22.210168},{"c":22.55,"h":22.56,"l":21.9601,"n":5709,"o":22.23,"t":"2026-03-31T04:00:00Z","v":320726,"vw":22.443564},{"c":23.22,"h":23.28,"l":22.47,"n":5513,"o":22.47,"t":"2026-04-01T04:00:00Z","v":221243,"vw":23.1283},{"c":24.18,"h":24.18,"l":22.81,"n":6376,"o":23.13,"t":"2026-04-02T04:00:00Z","v":371931,"vw":23.891707},{"c":23.94,"h":24,"l":23.56,"n":5421,"o":23.94,"t":"2026-04-06T04:00:00Z","v":228138,"vw":23.862119},{"c":23.47,"h":24.05,"l":23.1486,"n":5543,"o":23.91,"t":"2026-04-07T04:00:00Z","v":307249,"vw":23.464798},{"c":24.32,"h":24.35,"l":23.58,"n":6784,"o":23.89,"t":"2026-04-08T04:00:00Z","v":274170,"vw":24.162064},{"c":23.04,"h":24.3,"l":22.85,"n":6814,"o":24.3,"t":"2026-04-09T04:00:00Z","v":314045,"vw":23.272307},{"c":23.3,"h":23.4,"l":22.66,"n":6234,"o":23.14,"t":"2026-04-10T04:00:00Z","v":301086,"vw":23.143952},{"c":23.95,"h":23.955,"l":23.27,"n":6659,"o":23.28,"t":"2026-04-13T04:00:00Z","v":335606,"vw":23.838031},{"c":23.82,"h":24.12,"l":23.77,"n":8044,"o":23.96,"t":"2026-04-14T04:00:00Z","v":372182,"vw":23.870256},{"c":24.17,"h":24.25,"l":23.725,"n":5758,"o":24.07,"t":"2026-04-15T04:00:00Z","v":268402,"vw":24.093682},{"c":23.86,"h":23.96,"l":23.33,"n":5450,"o":23.9,"t":"2026-04-16T04:00:00Z","v":211723,"vw":23.823037},{"c":24.46,"h":24.48,"l":23.93,"n":6084,"o":24,"t":"2026-04-17T04:00:00Z","v":486160,"vw":24.387252},{"c":24.18,"h":24.75,"l":23.8601,"n":5926,"o":24.26,"t":"2026-04-20T04:00:00Z","v":298214,"vw":24.370947},{"c":22.97,"h":24.39,"l":22.77,"n":5274,"o":24.33,"t":"2026-04-21T04:00:00Z","v":311905,"vw":23.222066},{"c":23.72,"h":23.72,"l":22.58,"n":6715,"o":22.92,"t":"2026-04-22T04:00:00Z","v":356336,"vw":23.324649},{"c":23.38,"h":24.075,"l":23.34,"n":6345,"o":23.76,"t":"2026-04-23T04:00:00Z","v":241222,"vw":23.534706},{"c":23.52,"h":23.7748,"l":23.35,"n":5531,"o":23.42,"t":"2026-04-24T04:00:00Z","v":245280,"vw":23.519043},{"c":23.75,"h":23.915,"l":23.52,"n":6478,"o":23.53,"t":"2026-04-27T04:00:00Z","v":216814,"vw":23.744104},{"c":24.35,"h":24.43,"l":23.68,"n":6063,"o":23.94,"t":"2026-04-28T04:00:00Z","v":273125,"vw":24.189279},{"c":24.33,"h":24.45,"l":23.95,"n":5899,"o":24.09,"t":"2026-04-29T04:00:00Z","v":151896,"vw":24.247303},{"c":24.24,"h":24.742,"l":24.11,"n":5339,"o":24.41,"t":"2026-04-30T04:00:00Z","v":219898,"vw":24.256591},{"c":24.53,"h":24.64,"l":24.11,"n":5144,"o":24.38,"t":"2026-05-01T04:00:00Z","v":159113,"vw":24.457246},{"c":23.98,"h":24.64,"l":23.82,"n":7073,"o":24.58,"t":"2026-05-04T04:00:00Z","v":244621,"vw":24.067185},{"c":25.21,"h":25.66,"l":24.3,"n":10072,"o":24.37,"t":"2026-05-05T04:00:00Z","v":651166,"vw":25.221564},{"c":25.5,"h":25.62,"l":24.9,"n":9485,"o":25.13,"t":"2026-05-06T04:00:00Z","v":400972,"vw":25.273888},{"c":25.24,"h":26.15,"l":25.12,"n":6722,"o":25.96,"t":"2026-05-07T04:00:00Z","v":272907,"vw":25.450292},{"c":25.91,"h":26.005,"l":25.3,"n":6146,"o":25.49,"t":"2026-05-08T04:00:00Z","v":209899,"vw":25.795073},{"c":26.23,"h":26.62,"l":25.86,"n":6459,"o":26,"t":"2026-05-11T04:00:00Z","v":289998,"vw":26.257643},{"c":27.08,"h":27.25,"l":25.73,"n":7962,"o":26.32,"t":"2026-05-12T04:00:00Z","v":355105,"vw":26.760007},{"c":25.48,"h":26.955,"l":25.4,"n":9268,"o":26.85,"t":"2026-05-13T04:00:00Z","v":482038,"vw":25.690621},{"c":24.8,"h":25.47,"l":24.57,"n":10917,"o":25.25,"t":"2026-05-14T04:00:00Z","v":563194,"vw":24.90928},{"c":24.63,"h":25.125,"l":24.35,"n":9473,"o":24.5,"t":"2026-05-15T04:00:00Z","v":575647,"vw":24.64042},{"c":24.42,"h":24.6869,"l":23.83,"n":6794,"o":23.83,"t":"2026-05-18T04:00:00Z","v":341500,"vw":24.389453},{"c":23.7,"h":24.365,"l":23.47,"n":8131,"o":24.17,"t":"2026-05-19T04:00:00Z","v":467437,"vw":23.880618},{"c":24.1,"h":24.52,"l":23.75,"n":10651,"o":23.75,"t":"2026-05-20T04:00:00Z","v":563689,"vw":24.165324},{"c":24.14,"h":24.37,"l":23.56,"n":10888,"o":24.09,"t":"2026-05-21T04:00:00Z","v":494154,"vw":23.984016},{"c":23.39,"h":24,"l":23.34,"n":5417,"o":24,"t":"2026-05-22T04:00:00Z","v":275207,"vw":23.591498},{"c":23.6,"h":23.8029,"l":23.35,"n":9829,"o":23.52,"t":"2026-05-26T04:00:00Z","v":511589,"vw":23.58575},{"c":23.32,"h":24,"l":23.31,"n":6883,"o":24,"t":"2026-05-27T04:00:00Z","v":387218,"vw":23.582807},{"c":24.09,"h":24.29,"l":23.4501,"n":7733,"o":23.5,"t":"2026-05-28T04:00:00Z","v":248639,"vw":24.054363},{"c":24.06,"h":24.33,"l":23.735,"n":6461,"o":23.99,"t":"2026-05-29T04:00:00Z","v":322036,"vw":24.064089},{"c":24.17,"h":24.27,"l":23.86,"n":5647,"o":24,"t":"2026-06-01T04:00:00Z","v":218132,"vw":24.133344},{"c":24.16,"h":24.45,"l":24.02,"n":4796,"o":24.17,"t":"2026-06-02T04:00:00Z","v":257066,"vw":24.204579},{"c":23.99,"h":24.11,"l":23.8207,"n":8245,"o":24.01,"t":"2026-06-03T04:00:00Z","v":324517,"vw":23.985516},{"c":24.09,"h":24.385,"l":24.025,"n":6329,"o":24.23,"t":"2026-06-04T04:00:00Z","v":294389,"vw":24.167412},{"c":24.69,"h":25.025,"l":23.96,"n":5717,"o":23.96,"t":"2026-06-05T04:00:00Z","v":277520,"vw":24.674784},{"c":24.02,"h":24.84,"l":23.935,"n":5508,"o":24.84,"t":"2026-06-08T04:00:00Z","v":258465,"vw":24.105315},{"c":23.87,"h":24.39,"l":23.77,"n":6842,"o":24.3,"t":"2026-06-09T04:00:00Z","v":343725,"vw":23.971435},{"c":23.5,"h":24.01,"l":23.37,"n":6427,"o":23.93,"t":"2026-06-10T04:00:00Z","v":334789,"vw":23.633541},{"c":23.69,"h":23.9,"l":23.59,"n":6468,"o":23.83,"t":"2026-06-11T04:00:00Z","v":352854,"vw":23.71934},{"c":24.06,"h":24.14,"l":23.74,"n":4942,"o":23.84,"t":"2026-06-12T04:00:00Z","v":253466,"vw":24.007414},{"c":23.77,"h":24.02,"l":23.67,"n":5526,"o":24,"t":"2026-06-15T04:00:00Z","v":260253,"vw":23.796038},{"c":23.51,"h":24.115,"l":23.42,"n":4859,"o":23.98,"t":"2026-06-16T04:00:00Z","v":247813,"vw":23.637779},{"c":23.33,"h":24.2068,"l":23.22,"n":7604,"o":24.11,"t":"2026-06-17T04:00:00Z","v":429606,"vw":23.510819},{"c":23.68,"h":24.455,"l":23.41,"n":11354,"o":23.41,"t":"2026-06-18T04:00:00Z","v":778058,"vw":23.917011},{"c":23.57,"h":23.79,"l":23.46,"n":6755,"o":23.46,"t":"2026-06-22T04:00:00Z","v":378311,"vw":23.5913},{"c":24.85,"h":25.27,"l":23.59,"n":6083,"o":23.59,"t":"2026-06-23T04:00:00Z","v":509740,"vw":24.727199},{"c":24.16,"h":24.76,"l":24.06,"n":9017,"o":24.53,"t":"2026-06-24T04:00:00Z","v":470486,"vw":24.37138},{"c":23.45,"h":24.125,"l":23.29,"n":4818,"o":23.96,"t":"2026-06-25T04:00:00Z","v":257141,"vw":23.626781},{"c":23.57,"h":23.8,"l":22.93,"n":4839,"o":23.35,"t":"2026-06-26T04:00:00Z","v":865787,"vw":23.517641},{"c":24.39,"h":24.42,"l":23.73,"n":5757,"o":23.73,"t":"2026-06-29T04:00:00Z","v":249249,"vw":24.160854},{"c":24.78,"h":24.84,"l":24.11,"n":4310,"o":24.22,"t":"2026-06-30T04:00:00Z","v":217516,"vw":24.601812},{"c":24.66,"h":25.19,"l":24.58,"n":4502,"o":24.74,"t":"2026-07-01T04:00:00Z","v":206097,"vw":24.791827},{"c":24.5,"h":25.11,"l":24.275,"n":4618,"o":24.99,"t":"2026-07-02T04:00:00Z","v":260429,"vw":24.564789},{"c":24.98,"h":25.1,"l":24.53,"n":5761,"o":24.53,"t":"2026-07-06T04:00:00Z","v":214686,"vw":24.924398},{"c":25.03,"h":25.09,"l":24.77,"n":5165,"o":24.99,"t":"2026-07-07T04:00:00Z","v":229551,"vw":24.95708},{"c":25.16,"h":25.7817,"l":24.8,"n":6106,"o":25.05,"t":"2026-07-08T04:00:00Z","v":345375,"vw":25.161001},{"c":24.31,"h":25,"l":23.9,"n":5509,"o":24.74,"t":"2026-07-09T04:00:00Z","v":358130,"vw":24.20351},{"c":25.51,"h":25.55,"l":24.4324,"n":5018,"o":24.53,"t":"2026-07-10T04:00:00Z","v":264763,"vw":25.26399},{"c":25.35,"h":25.96,"l":25.085,"n":6040,"o":25.5,"t":"2026-07-13T04:00:00Z","v":337133,"vw":25.43892},{"c":25.45,"h":25.64,"l":24.75,"n":5009,"o":25.45,"t":"2026-07-14T04:00:00Z","v":283951,"vw":25.230914},{"c":25.17,"h":25.52,"l":25.11,"n":3680,"o":25.41,"t":"2026-07-15T04:00:00Z","v":211910,"vw":25.341358},{"c":25.27,"h":25.44,"l":25,"n":2970,"o":25,"t":"2026-07-16T04:00:00Z","v":163399,"vw":25.306195},{"c":24.12,"h":25.12,"l":23.9,"n":3700,"o":25.12,"t":"2026-07-17T04:00:00Z","v":210602,"vw":24.274611},{"c":25.26,"h":25.38,"l":24.38,"n":4447,"o":24.38,"t":"2026-07-20T04:00:00Z","v":263364,"vw":25.169064},{"c":25.36,"h":25.595,"l":25.15,"n":3576,"o":25.5,"t":"2026-07-21T04:00:00Z","v":218264,"vw":25.375822},{"c":25.43,"h":25.47,"l":25.12,"n":3183,"o":25.47,"t":"2026-07-22T04:00:00Z","v":187411,"vw":25.373904},{"c":25.75,"h":25.864,"l":25.1,"n":4558,"o":25.11,"t":"2026-07-23T04:00:00Z","v":259347,"vw":25.487451},{"c":26.77,"h":26.8,"l":25.715,"n":3887,"o":25.88,"t":"2026-07-24T04:00:00Z","v":232256,"vw":26.438351},{"c":25.09,"h":26.415,"l":25.01,"n":5878,"o":26.29,"t":"2026-07-27T04:00:00Z","v":283014,"vw":25.309339},{"c":25.39,"h":25.44,"l":24.83,"n":5557,"o":25.04,"t":"2026-07-28T04:00:00Z","v":275285,"vw":25.184125},{"c":25.22,"h":25.54,"l":24.8,"n":5327,"o":25.5,"t":"2026-07-29T04:00:00Z","v":281773,"vw":25.122728},{"c":25.98,"h":26.02,"l":25.3236,"n":5063,"o":25.43,"t":"2026-07-30T04:00:00Z","v":256286,"vw":25.750233},{"c":25.54,"h":26.03,"l":25.44,"n":4995,"o":25.87,"t":"2026-07-31T04:00:00Z","v":247199,"vw":25.636967},{"c":26.24,"h":26.5025,"l":25.42,"n":7361,"o":25.82,"t":"2026-08-03T04:00:00Z","v":414417,"vw":26.234135},{"c":25.97,"h":26.7299,"l":25.825,"n":13345,"o":26.04,"t":"2026-08-04T04:00:00Z","v":645929,"vw":26.203365},{"c":25.57,"h":26.3499,"l":25.55,"n":6757,"o":26.13,"t":"2026-08-05T04:00:00Z","v":405728,"vw":25.89734},{"c":25.13,"h":26.6,"l":24.92,"n":9580,"o":26.57,"t":"2026-08-06T04:00:00Z","v":569204,"vw":25.355639},{"c":25.33,"h":25.75,"l":24.485,"n":7616,"o":25.12,"t":"2026-08-07T04:00:00Z","v":405008,"vw":25.244349},{"c":25.06,"h":25.84,"l":25.02,"n":10531,"o":25.4,"t":"2026-08-10T04:00:00Z","v":582897,"vw":25.27024},{"c":24.72,"h":25.07,"l":24.32,"n":8159,"o":25.02,"t":"2026-08-11T04:00:00Z","v":423060,"vw":24.63152},{"c":25.26,"h":25.45,"l":24.48,"n":5298,"o":24.75,"t":"2026-08-12T04:00:00Z","v":276003,"vw":25.08282},{"c":25.99,"h":26.08,"l":25.48,"n":7394,"o":25.5,"t":"2026-08-13T04:00:00Z","v":386901,"vw":25.773383},{"c":26.34,"h":26.38,"l":25.825,"n":5657,"o":26,"t":"2026-08-14T04:00:00Z","v":343510,"vw":26.167635},{"c":26.22,"h":26.53,"l":25.41,"n":7849,"o":25.55,"t":"2026-08-17T04:00:00Z","v":469460,"vw":26.047237},{"c":26.05,"h":26.14,"l":25.5232,"n":7793,"o":26.14,"t":"2026-08-18T04:00:00Z","v":441850,"vw":25.862515},{"c":26.2,"h":26.5,"l":25.845,"n":7585,"o":26.31,"t":"2026-08-19T04:00:00Z","v":456735,"vw":26.192783},{"c":26.09,"h":26.33,"l":25.8,"n":8150,"o":26.28,"t":"2026-08-20T04:00:00Z","v":402916,"vw":26.108815},{"c":26.52,"h":27.76,"l":26.13,"n":17176,"o":26.24,"t":"2026-08-21T04:00:00Z","v":1425150,"vw":26.647893},{"c":26.94,"h":27.7133,"l":26.36,"n":15762,"o":26.72,"t":"2026-08-24T04:00:00Z","v":1460258,"vw":26.832292},{"c":27.32,"h":27.35,"l":26.44,"n":16063,"o":26.85,"t":"2026-08-25T04:00:00Z","v":1424294,"vw":26.711095},{"c":25.83,"h":27,"l":25.43,"n":9788,"o":26.79,"t":"2026-08-26T04:00:00Z","v":496371,"vw":25.803976},{"c":25.81,"h":26.5,"l":25.46,"n":7454,"o":25.98,"t":"2026-08-27T04:00:00Z","v":454822,"vw":25.796205},{"c":25.88,"h":26.25,"l":25.42,"n":6209,"o":25.95,"t":"2026-08-28T04:00:00Z","v":332117,"vw":25.876898},{"c":26.23,"h":26.47,"l":25.8,"n":6166,"o":26.08,"t":"2026-08-31T04:00:00Z","v":413437,"vw":26.148643},{"c":26.03,"h":26.45,"l":25.88,"n":9640,"o":26.15,"t":"2026-09-01T04:00:00Z","v":624981,"vw":26.064271},{"c":27,"h":27,"l":26.34,"n":9513,"o":26.35,"t":"2026-09-02T04:00:00Z","v":796308,"vw":26.759958},{"c":27.29,"h":27.525,"l":26.89,"n":8859,"o":27.1,"t":"2026-09-03T04:00:00Z","v":644373,"vw":27.207353},{"c":27.65,"h":27.8171,"l":27.26,"n":10873,"o":27.26,"t":"2026-09-04T04:00:00Z","v":655289,"vw":27.563827},{"c":26.81,"h":27.25,"l":26.221,"n":12302,"o":27.25,"t":"2026-09-08T04:00:00Z","v":2480336,"vw":26.744359},{"c":27.14,"h":27.28,"l":26.67,"n":11362,"o":26.97,"t":"2026-09-09T04:00:00Z","v":639853,"vw":27.109381},{"c":26.75,"h":27.26,"l":26.54,"n":7059,"o":27.16,"t":"2026-09-10T04:00:00Z","v":428365,"vw":26.734192},{"c":26.83,"h":26.965,"l":26.54,"n":6327,"o":26.89,"t":"2026-09-11T04:00:00Z","v":302631,"vw":26.813193},{"c":27,"h":27.04,"l":26.07,"n":9596,"o":26.4,"t":"2026-09-14T04:00:00Z","v":651527,"vw":26.784317},{"c":28.12,"h":28.22,"l":26.5,"n":10358,"o":26.78,"t":"2026-09-15T04:00:00Z","v":711288,"vw":27.820536},{"c":27.42,"h":28.14,"l":27.29,"n":10788,"o":28.1,"t":"2026-09-16T04:00:00Z","v":592106,"vw":27.685354},{"c":28.1,"h":28.42,"l":27.47,"n":9601,"o":27.7,"t":"2026-09-17T04:00:00Z","v":658465,"vw":28.130483},{"c":27.96,"h":28.11,"l":27.64,"n":6514,"o":28.05,"t":"2026-09-18T04:00:00Z","v":1200185,"vw":27.964933},{"c":27.83,"h":28.33,"l":27.54,"n":8599,"o":28.02,"t":"2026-09-21T04:00:00Z","v":465927,"vw":27.91079},{"c":26.73,"h":27.385,"l":26.685,"n":10169,"o":27.29,"t":"2026-09-22T04:00:00Z","v":589951,"vw":26.928404},{"c":26.44,"h":26.76,"l":26,"n":8205,"o":26.72,"t":"2026-09-23T04:00:00Z","v":454694,"vw":26.372374},{"c":26.44,"h":26.83,"l":26.165,"n":6996,"o":26.5,"t":"2026-09-24T04:00:00Z","v":422772,"vw":26.504236},{"c":26.09,"h":26.55,"l":25.83,"n":6604,"o":26.55,"t":"2026-09-25T04:00:00Z","v":337591,"vw":26.032409},{"c":25.93,"h":26.3,"l":25.68,"n":5151,"o":26.11,"t":"2026-09-28T04:00:00Z","v":247307,"vw":25.932587},{"c":25.98,"h":26.24,"l":25.78,"n":5668,"o":25.78,"t":"2026-09-29T04:00:00Z","v":306052,"vw":25.989745},{"c":26.16,"h":26.71,"l":26.04,"n":7700,"o":26.33,"t":"2026-09-30T04:00:00Z","v":445357,"vw":26.21181},{"c":27.22,"h":27.34,"l":26.22,"n":8152,"o":26.38,"t":"2026-10-01T04:00:00Z","v":463349,"vw":27.038405},{"c":27.67,"h":27.67,"l":26.765,"n":8123,"o":27.11,"t":"2026-10-02T04:00:00Z","v":290952,"vw":27.446946},{"c":27.6,"h":27.84,"l":27.02,"n":8315,"o":27.67,"t":"2026-10-05T04:00:00Z","v":412378,"vw":27.446807},{"c":27.28,"h":27.72,"l":26.85,"n":9364,"o":27.42,"t":"2026-10-06T04:00:00Z","v":779554,"vw":27.41545},{"c":27.1,"h":27.8,"l":27.065,"n":8510,"o":27.42,"t":"2026-10-07T04:00:00Z","v":567684,"vw":27.34022},{"c":27.81,"h":27.91,"l":27.101,"n":6868,"o":27.4,"t":"2026-10-08T04:00:00Z","v":388959,"vw":27.684554},{"c":26.5,"h":27.52,"l":26.35,"n":7410,"o":27.52,"t":"2026-10-09T04:00:00Z","v":402470,"vw":26.717783},{"c":26.64,"h":27.19,"l":26.592,"n":7621,"o":26.73,"t":"2026-10-12T04:00:00Z","v":339697,"vw":26.786931},{"c":26.55,"h":26.95,"l":26.43,"n":7244,"o":26.8,"t":"2026-10-13T04:00:00Z","v":343290,"vw":26.606261},{"c":25.76,"h":26.31,"l":25.28,"n":9876,"o":26.3,"t":"2026-10-14T04:00:00Z","v":514690,"vw":25.597998},{"c":24.93,"h":25.35,"l":24.82,"n":9670,"o":25.33,"t":"2026-10-15T04:00:00Z","v":611187,"vw":25.071124},{"c":24.51,"h":25.19,"l":24.47,"n":10042,"o":25.14,"t":"2026-10-16T04:00:00Z","v":592184,"vw":24.642178},{"c":24.46,"h":25.075,"l":24.09,"n":8072,"o":24.77,"t":"2026-10-19T04:00:00Z","v":455188,"vw":24.474205},{"c":24.72,"h":24.9,"l":24.32,"n":7111,"o":24.36,"t":"2026-10-20T04:00:00Z","v":381712,"vw":24.684373},{"c":25.35,"h":25.655,"l":24.9,"n":9647,"o":25,"t":"2026-10-21T04:00:00Z","v":583791,"vw":25.433471}],"volatilityBars":[{"c":27.72,"h":28.055,"l":27.5515,"n":186,"o":28.02,"t":"2026-09-21T13:30:00Z","v":20227,"vw":27.832073},{"c":27.95,"h":28.01,"l":27.63,"n":180,"o":27.63,"t":"2026-09-21T13:45:00Z","v":8108,"vw":27.848625},{"c":27.85,"h":27.95,"l":27.78,"n":145,"o":27.95,"t":"2026-09-21T14:00:00Z","v":5162,"vw":27.87148},{"c":28.16,"h":28.16,"l":27.845,"n":257,"o":27.85,"t":"2026-09-21T14:15:00Z","v":20583,"vw":28.000535},{"c":28.087,"h":28.1993,"l":28.04,"n":246,"o":28.18,"t":"2026-09-21T14:30:00Z","v":10990,"vw":28.096321},{"c":28.04,"h":28.33,"l":28.02,"n":680,"o":28.0501,"t":"2026-09-21T14:45:00Z","v":80983,"vw":28.208512},{"c":27.83,"h":28.04,"l":27.77,"n":197,"o":28.04,"t":"2026-09-21T15:00:00Z","v":8175,"vw":27.867686},{"c":27.7673,"h":27.84,"l":27.76,"n":195,"o":27.81,"t":"2026-09-21T15:15:00Z","v":6701,"vw":27.797917},{"c":27.6207,"h":27.75,"l":27.62,"n":196,"o":27.75,"t":"2026-09-21T15:30:00Z","v":5835,"vw":27.667066},{"c":27.55,"h":27.72,"l":27.55,"n":204,"o":27.65,"t":"2026-09-21T15:45:00Z","v":16265,"vw":27.643242},{"c":27.66,"h":27.66,"l":27.56,"n":229,"o":27.58,"t":"2026-09-21T16:00:00Z","v":10331,"vw":27.605886},{"c":27.64,"h":27.68,"l":27.64,"n":133,"o":27.67,"t":"2026-09-21T16:15:00Z","v":3125,"vw":27.658713},{"c":27.58,"h":27.68,"l":27.54,"n":139,"o":27.68,"t":"2026-09-21T16:30:00Z","v":4165,"vw":27.593265},{"c":27.65,"h":27.65,"l":27.5796,"n":184,"o":27.5796,"t":"2026-09-21T16:45:00Z","v":6097,"vw":27.600657},{"c":27.68,"h":27.7,"l":27.65,"n":110,"o":27.69,"t":"2026-09-21T17:00:00Z","v":4417,"vw":27.670869},{"c":27.8,"h":27.8,"l":27.65,"n":211,"o":27.6959,"t":"2026-09-21T17:15:00Z","v":10412,"vw":27.74234},{"c":27.96,"h":27.965,"l":27.8188,"n":151,"o":27.835,"t":"2026-09-21T17:30:00Z","v":5440,"vw":27.912341},{"c":27.86,"h":27.95,"l":27.86,"n":189,"o":27.93,"t":"2026-09-21T17:45:00Z","v":8275,"vw":27.901061},{"c":27.93,"h":27.935,"l":27.86,"n":180,"o":27.86,"t":"2026-09-21T18:00:00Z","v":5731,"vw":27.898332},{"c":27.95,"h":27.98,"l":27.9301,"n":146,"o":27.95,"t":"2026-09-21T18:15:00Z","v":6479,"vw":27.959746},{"c":27.92,"h":27.95,"l":27.905,"n":167,"o":27.95,"t":"2026-09-21T18:30:00Z","v":5510,"vw":27.929024},{"c":27.83,"h":27.91,"l":27.82,"n":263,"o":27.91,"t":"2026-09-21T18:45:00Z","v":8748,"vw":27.880024},{"c":27.88,"h":27.885,"l":27.82,"n":302,"o":27.825,"t":"2026-09-21T19:00:00Z","v":14181,"vw":27.853147},{"c":27.8,"h":27.88,"l":27.79,"n":238,"o":27.88,"t":"2026-09-21T19:15:00Z","v":7912,"vw":27.818439},{"c":27.83,"h":27.875,"l":27.79,"n":473,"o":27.79,"t":"2026-09-21T19:30:00Z","v":20692,"vw":27.838417},{"c":27.83,"h":27.88,"l":27.76,"n":1408,"o":27.8,"t":"2026-09-21T19:45:00Z","v":62855,"vw":27.826813},{"c":27.83,"h":27.83,"l":27.83,"n":20,"o":27.83,"t":"2026-09-21T20:00:00Z","v":79021,"vw":27.83},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-09-21T23:00:00Z","v":200,"vw":28.15},{"c":27.16,"h":27.385,"l":27.01,"n":340,"o":27.29,"t":"2026-09-22T13:30:00Z","v":24272,"vw":27.172669},{"c":27.17,"h":27.35,"l":27.17,"n":240,"o":27.17,"t":"2026-09-22T13:45:00Z","v":8191,"vw":27.264459},{"c":27.06,"h":27.18,"l":27.06,"n":559,"o":27.17,"t":"2026-09-22T14:00:00Z","v":31955,"vw":27.108102},{"c":27.05,"h":27.15,"l":26.94,"n":499,"o":27.11,"t":"2026-09-22T14:15:00Z","v":30654,"vw":27.015974},{"c":26.955,"h":27.05,"l":26.92,"n":319,"o":27.04,"t":"2026-09-22T14:30:00Z","v":20956,"vw":27.015446},{"c":26.965,"h":27.015,"l":26.92,"n":373,"o":26.955,"t":"2026-09-22T14:45:00Z","v":20172,"vw":26.964349},{"c":27.1,"h":27.21,"l":26.93,"n":469,"o":26.96,"t":"2026-09-22T15:00:00Z","v":25992,"vw":26.989521},{"c":27.0268,"h":27.055,"l":26.98,"n":246,"o":27.055,"t":"2026-09-22T15:15:00Z","v":6932,"vw":27.01732},{"c":27.15,"h":27.15,"l":26.99,"n":261,"o":27,"t":"2026-09-22T15:30:00Z","v":7969,"vw":27.069779},{"c":27.23,"h":27.235,"l":27.105,"n":233,"o":27.14,"t":"2026-09-22T15:45:00Z","v":12970,"vw":27.181242},{"c":27.16,"h":27.24,"l":27.14,"n":259,"o":27.22,"t":"2026-09-22T16:00:00Z","v":9495,"vw":27.199599},{"c":27.17,"h":27.21,"l":27.13,"n":295,"o":27.17,"t":"2026-09-22T16:15:00Z","v":13194,"vw":27.170087},{"c":27.17,"h":27.19,"l":27.1,"n":191,"o":27.16,"t":"2026-09-22T16:30:00Z","v":8307,"vw":27.145186},{"c":27.09,"h":27.17,"l":27.04,"n":250,"o":27.17,"t":"2026-09-22T16:45:00Z","v":12702,"vw":27.080555},{"c":27.035,"h":27.08,"l":26.985,"n":261,"o":27.06,"t":"2026-09-22T17:00:00Z","v":10086,"vw":27.034678},{"c":26.94,"h":27.03,"l":26.92,"n":241,"o":27.0101,"t":"2026-09-22T17:15:00Z","v":14020,"vw":26.96177},{"c":26.965,"h":26.985,"l":26.93,"n":214,"o":26.93,"t":"2026-09-22T17:30:00Z","v":9633,"vw":26.958445},{"c":26.97,"h":27,"l":26.935,"n":304,"o":26.98,"t":"2026-09-22T17:45:00Z","v":13118,"vw":26.97013},{"c":27.03,"h":27.04,"l":26.97,"n":207,"o":26.97,"t":"2026-09-22T18:00:00Z","v":8141,"vw":27.009367},{"c":26.98,"h":27.03,"l":26.98,"n":193,"o":27.03,"t":"2026-09-22T18:15:00Z","v":9087,"vw":27.01152},{"c":27.1022,"h":27.12,"l":26.98,"n":262,"o":26.98,"t":"2026-09-22T18:30:00Z","v":12697,"vw":27.061494},{"c":27.065,"h":27.11,"l":27.04,"n":301,"o":27.085,"t":"2026-09-22T18:45:00Z","v":10609,"vw":27.078908},{"c":27.07,"h":27.08,"l":26.97,"n":335,"o":27.055,"t":"2026-09-22T19:00:00Z","v":15044,"vw":27.028052},{"c":26.98,"h":27.05,"l":26.97,"n":327,"o":27.04,"t":"2026-09-22T19:15:00Z","v":14387,"vw":27.010178},{"c":26.8,"h":26.99,"l":26.79,"n":589,"o":26.99,"t":"2026-09-22T19:30:00Z","v":23235,"vw":26.886327},{"c":26.74,"h":26.87,"l":26.685,"n":1875,"o":26.81,"t":"2026-09-22T19:45:00Z","v":100257,"vw":26.751036},{"c":26.07,"h":26.73,"l":26.07,"n":27,"o":26.73,"t":"2026-09-22T20:00:00Z","v":108914,"vw":26.72748},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-09-23T11:00:00Z","v":100,"vw":26.76},{"c":26.0656,"h":26.76,"l":26,"n":243,"o":26.72,"t":"2026-09-23T13:30:00Z","v":15645,"vw":26.371589},{"c":26.2051,"h":26.225,"l":26.0698,"n":123,"o":26.0698,"t":"2026-09-23T13:45:00Z","v":8973,"vw":26.142027},{"c":26.35,"h":26.37,"l":26.19,"n":172,"o":26.3,"t":"2026-09-23T14:00:00Z","v":5530,"vw":26.270902},{"c":26.41,"h":26.42,"l":26.27,"n":215,"o":26.35,"t":"2026-09-23T14:15:00Z","v":10717,"vw":26.332125},{"c":26.3,"h":26.39,"l":26.26,"n":175,"o":26.39,"t":"2026-09-23T14:30:00Z","v":10330,"vw":26.30123},{"c":26.18,"h":26.32,"l":26.17,"n":255,"o":26.2501,"t":"2026-09-23T14:45:00Z","v":12547,"vw":26.212158},{"c":26.185,"h":26.23,"l":26.185,"n":114,"o":26.215,"t":"2026-09-23T15:00:00Z","v":4073,"vw":26.212423},{"c":26.17,"h":26.26,"l":26.13,"n":199,"o":26.22,"t":"2026-09-23T15:15:00Z","v":7549,"vw":26.209608},{"c":26.14,"h":26.19,"l":26.1001,"n":140,"o":26.16,"t":"2026-09-23T15:30:00Z","v":5187,"vw":26.142215},{"c":26.12,"h":26.145,"l":26.1,"n":124,"o":26.145,"t":"2026-09-23T15:45:00Z","v":3836,"vw":26.12489},{"c":26.22,"h":26.22,"l":26.1,"n":306,"o":26.13,"t":"2026-09-23T16:00:00Z","v":15431,"vw":26.160281},{"c":26.5,"h":26.5,"l":26.245,"n":379,"o":26.245,"t":"2026-09-23T16:15:00Z","v":41360,"vw":26.426},{"c":26.555,"h":26.615,"l":26.52,"n":252,"o":26.52,"t":"2026-09-23T16:30:00Z","v":25004,"vw":26.578647},{"c":26.45,"h":26.61,"l":26.445,"n":358,"o":26.555,"t":"2026-09-23T16:45:00Z","v":20891,"vw":26.547827},{"c":26.4,"h":26.45,"l":26.39,"n":90,"o":26.45,"t":"2026-09-23T17:00:00Z","v":2524,"vw":26.422722},{"c":26.45,"h":26.475,"l":26.4,"n":104,"o":26.4,"t":"2026-09-23T17:15:00Z","v":3240,"vw":26.437041},{"c":26.39,"h":26.43,"l":26.37,"n":114,"o":26.43,"t":"2026-09-23T17:30:00Z","v":3048,"vw":26.401154},{"c":26.31,"h":26.34,"l":26.29,"n":99,"o":26.34,"t":"2026-09-23T17:45:00Z","v":5451,"vw":26.317845},{"c":26.2825,"h":26.338,"l":26.28,"n":100,"o":26.338,"t":"2026-09-23T18:00:00Z","v":3573,"vw":26.300147},{"c":26.21,"h":26.29,"l":26.2,"n":194,"o":26.28,"t":"2026-09-23T18:15:00Z","v":8935,"vw":26.223995},{"c":26.22,"h":26.27,"l":26.22,"n":335,"o":26.228,"t":"2026-09-23T18:30:00Z","v":27106,"vw":26.237275},{"c":26.27,"h":26.28,"l":26.22,"n":184,"o":26.23,"t":"2026-09-23T18:45:00Z","v":7600,"vw":26.259806},{"c":26.23,"h":26.26,"l":26.1401,"n":286,"o":26.26,"t":"2026-09-23T19:00:00Z","v":12610,"vw":26.185758},{"c":26.19,"h":26.2001,"l":26.1501,"n":251,"o":26.2,"t":"2026-09-23T19:15:00Z","v":9150,"vw":26.180875},{"c":26.43,"h":26.43,"l":26.22,"n":365,"o":26.22,"t":"2026-09-23T19:30:00Z","v":14005,"vw":26.337607},{"c":26.45,"h":26.49,"l":26.36,"n":1375,"o":26.44,"t":"2026-09-23T19:45:00Z","v":75646,"vw":26.431638},{"c":26.44,"h":26.44,"l":26.44,"n":16,"o":26.44,"t":"2026-09-23T20:00:00Z","v":74706,"vw":26.44},{"c":26.44,"h":26.44,"l":26.44,"n":1,"o":26.44,"t":"2026-09-23T21:30:00Z","v":200,"vw":26.44},{"c":26.39,"h":26.39,"l":26.39,"n":1,"o":26.39,"t":"2026-09-23T23:00:00Z","v":100,"vw":26.39},{"c":26.3,"h":26.34,"l":26.21,"n":9,"o":26.21,"t":"2026-09-23T23:30:00Z","v":520,"vw":26.293168},{"c":26.405,"h":26.69,"l":26.25,"n":70,"o":26.5,"t":"2026-09-24T13:30:00Z","v":17968,"vw":26.491297},{"c":26.695,"h":26.7,"l":26.36,"n":230,"o":26.36,"t":"2026-09-24T13:45:00Z","v":13255,"vw":26.584061},{"c":26.705,"h":26.83,"l":26.68,"n":128,"o":26.76,"t":"2026-09-24T14:00:00Z","v":4547,"vw":26.728645},{"c":26.55,"h":26.705,"l":26.525,"n":100,"o":26.705,"t":"2026-09-24T14:15:00Z","v":3764,"vw":26.5642},{"c":26.44,"h":26.505,"l":26.38,"n":118,"o":26.505,"t":"2026-09-24T14:30:00Z","v":8392,"vw":26.452248},{"c":26.51,"h":26.51,"l":26.45,"n":60,"o":26.45,"t":"2026-09-24T14:45:00Z","v":3468,"vw":26.456623},{"c":26.56,"h":26.62,"l":26.48,"n":139,"o":26.48,"t":"2026-09-24T15:00:00Z","v":8113,"vw":26.550624},{"c":26.66,"h":26.745,"l":26.59,"n":111,"o":26.6,"t":"2026-09-24T15:15:00Z","v":8866,"vw":26.65334},{"c":26.45,"h":26.57,"l":26.45,"n":79,"o":26.555,"t":"2026-09-24T15:30:00Z","v":2837,"vw":26.523808},{"c":26.47,"h":26.52,"l":26.45,"n":108,"o":26.45,"t":"2026-09-24T15:45:00Z","v":2550,"vw":26.487412},{"c":26.63,"h":26.63,"l":26.47,"n":130,"o":26.47,"t":"2026-09-24T16:00:00Z","v":5423,"vw":26.509681},{"c":26.41,"h":26.605,"l":26.41,"n":225,"o":26.605,"t":"2026-09-24T16:15:00Z","v":8843,"vw":26.495577},{"c":26.27,"h":26.395,"l":26.165,"n":277,"o":26.395,"t":"2026-09-24T16:30:00Z","v":14316,"vw":26.25797},{"c":26.22,"h":26.26,"l":26.18,"n":187,"o":26.23,"t":"2026-09-24T16:45:00Z","v":7292,"vw":26.231043},{"c":26.285,"h":26.29,"l":26.21,"n":160,"o":26.23,"t":"2026-09-24T17:00:00Z","v":7076,"vw":26.253909},{"c":26.39,"h":26.39,"l":26.29,"n":190,"o":26.29,"t":"2026-09-24T17:15:00Z","v":7156,"vw":26.322788},{"c":26.425,"h":26.49,"l":26.41,"n":53,"o":26.425,"t":"2026-09-24T17:30:00Z","v":4736,"vw":26.453259},{"c":26.56,"h":26.59,"l":26.43,"n":186,"o":26.45,"t":"2026-09-24T17:45:00Z","v":13999,"vw":26.537693},{"c":26.56,"h":26.57,"l":26.48,"n":188,"o":26.505,"t":"2026-09-24T18:00:00Z","v":16319,"vw":26.526489},{"c":26.53,"h":26.615,"l":26.49,"n":186,"o":26.51,"t":"2026-09-24T18:15:00Z","v":10964,"vw":26.557934},{"c":26.61,"h":26.69,"l":26.5,"n":182,"o":26.5,"t":"2026-09-24T18:30:00Z","v":11768,"vw":26.603016},{"c":26.78,"h":26.78,"l":26.55,"n":194,"o":26.62,"t":"2026-09-24T18:45:00Z","v":9087,"vw":26.664564},{"c":26.75,"h":26.79,"l":26.66,"n":283,"o":26.745,"t":"2026-09-24T19:00:00Z","v":13658,"vw":26.716909},{"c":26.63,"h":26.78,"l":26.62,"n":305,"o":26.74,"t":"2026-09-24T19:15:00Z","v":16415,"vw":26.704163},{"c":26.48,"h":26.64,"l":26.46,"n":574,"o":26.635,"t":"2026-09-24T19:30:00Z","v":39173,"vw":26.551941},{"c":26.43,"h":26.595,"l":26.42,"n":1381,"o":26.49,"t":"2026-09-24T19:45:00Z","v":63640,"vw":26.509025},{"c":26.44,"h":26.44,"l":26.44,"n":15,"o":26.44,"t":"2026-09-24T20:00:00Z","v":82743,"vw":26.44},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-09-24T23:15:00Z","v":200,"vw":26.6},{"c":26.06,"h":26.55,"l":26.06,"n":118,"o":26.55,"t":"2026-09-25T13:30:00Z","v":8240,"vw":26.350041},{"c":25.96,"h":26.12,"l":25.9,"n":118,"o":26.05,"t":"2026-09-25T13:45:00Z","v":6990,"vw":25.974104},{"c":26.065,"h":26.065,"l":25.9101,"n":107,"o":26,"t":"2026-09-25T14:00:00Z","v":4918,"vw":25.998437},{"c":26.15,"h":26.16,"l":26.11,"n":51,"o":26.155,"t":"2026-09-25T14:15:00Z","v":1818,"vw":26.147161},{"c":26.06,"h":26.14,"l":25.99,"n":183,"o":26.14,"t":"2026-09-25T14:30:00Z","v":9758,"vw":26.055479},{"c":26.175,"h":26.18,"l":25.97,"n":167,"o":26.035,"t":"2026-09-25T14:45:00Z","v":15834,"vw":26.011851},{"c":26.18,"h":26.205,"l":26.16,"n":79,"o":26.17,"t":"2026-09-25T15:00:00Z","v":6541,"vw":26.189963},{"c":26.21,"h":26.23,"l":26.13,"n":237,"o":26.19,"t":"2026-09-25T15:15:00Z","v":9940,"vw":26.171859},{"c":26.3,"h":26.3,"l":26.22,"n":99,"o":26.235,"t":"2026-09-25T15:30:00Z","v":3511,"vw":26.245486},{"c":26.21,"h":26.3,"l":26.21,"n":144,"o":26.29,"t":"2026-09-25T15:45:00Z","v":5596,"vw":26.255485},{"c":25.89,"h":26.185,"l":25.89,"n":379,"o":26.18,"t":"2026-09-25T16:00:00Z","v":16421,"vw":26.018825},{"c":25.94,"h":25.97,"l":25.89,"n":232,"o":25.9,"t":"2026-09-25T16:15:00Z","v":9018,"vw":25.940619},{"c":25.845,"h":25.97,"l":25.84,"n":250,"o":25.93,"t":"2026-09-25T16:30:00Z","v":13142,"vw":25.908665},{"c":25.87,"h":25.875,"l":25.83,"n":196,"o":25.845,"t":"2026-09-25T16:45:00Z","v":8424,"vw":25.853743},{"c":25.91,"h":25.92,"l":25.84,"n":193,"o":25.87,"t":"2026-09-25T17:00:00Z","v":8969,"vw":25.876873},{"c":26,"h":26.03,"l":25.915,"n":165,"o":25.915,"t":"2026-09-25T17:15:00Z","v":6754,"vw":25.985446},{"c":25.95,"h":25.995,"l":25.94,"n":173,"o":25.995,"t":"2026-09-25T17:30:00Z","v":10121,"vw":25.966632},{"c":25.915,"h":25.95,"l":25.9,"n":126,"o":25.95,"t":"2026-09-25T17:45:00Z","v":6189,"vw":25.922899},{"c":25.96,"h":25.97,"l":25.91,"n":136,"o":25.93,"t":"2026-09-25T18:00:00Z","v":6205,"vw":25.936395},{"c":25.89,"h":25.9799,"l":25.88,"n":197,"o":25.9799,"t":"2026-09-25T18:15:00Z","v":10297,"vw":25.926539},{"c":25.92,"h":25.94,"l":25.86,"n":197,"o":25.9,"t":"2026-09-25T18:30:00Z","v":10822,"vw":25.896525},{"c":25.985,"h":25.985,"l":25.93,"n":130,"o":25.93,"t":"2026-09-25T18:45:00Z","v":5594,"vw":25.976679},{"c":26.005,"h":26.01,"l":25.99,"n":119,"o":26,"t":"2026-09-25T19:00:00Z","v":4729,"vw":26.000034},{"c":25.96,"h":25.98,"l":25.925,"n":235,"o":25.98,"t":"2026-09-25T19:15:00Z","v":7593,"vw":25.948712},{"c":26.02,"h":26.035,"l":25.965,"n":413,"o":25.965,"t":"2026-09-25T19:30:00Z","v":25683,"vw":25.997627},{"c":26.09,"h":26.11,"l":26.01,"n":1173,"o":26.02,"t":"2026-09-25T19:45:00Z","v":49195,"vw":26.063356},{"c":26.09,"h":26.09,"l":26.09,"n":8,"o":26.09,"t":"2026-09-25T20:00:00Z","v":49605,"vw":26.09},{"c":25.99,"h":25.99,"l":25.95,"n":25,"o":25.95,"t":"2026-09-28T13:00:00Z","v":1185,"vw":25.98546},{"c":26.15,"h":26.16,"l":26,"n":66,"o":26.11,"t":"2026-09-28T13:30:00Z","v":4931,"vw":26.110046},{"c":26.15,"h":26.28,"l":26.15,"n":53,"o":26.2,"t":"2026-09-28T13:45:00Z","v":5353,"vw":26.184824},{"c":26.19,"h":26.24,"l":26.11,"n":75,"o":26.112,"t":"2026-09-28T14:00:00Z","v":5400,"vw":26.132},{"c":26.25,"h":26.3,"l":26.0889,"n":51,"o":26.135,"t":"2026-09-28T14:15:00Z","v":6652,"vw":26.241819},{"c":26.22,"h":26.29,"l":26.19,"n":53,"o":26.29,"t":"2026-09-28T14:30:00Z","v":2141,"vw":26.23428},{"c":26.145,"h":26.19,"l":26.1,"n":81,"o":26.19,"t":"2026-09-28T14:45:00Z","v":2293,"vw":26.133402},{"c":26.19,"h":26.29,"l":26.09,"n":111,"o":26.145,"t":"2026-09-28T15:00:00Z","v":6898,"vw":26.147857},{"c":26.16,"h":26.19,"l":26.155,"n":58,"o":26.155,"t":"2026-09-28T15:15:00Z","v":4076,"vw":26.15836},{"c":26.14,"h":26.17,"l":26.13,"n":101,"o":26.13,"t":"2026-09-28T15:30:00Z","v":2844,"vw":26.156268},{"c":26.09,"h":26.15,"l":26.07,"n":91,"o":26.1,"t":"2026-09-28T15:45:00Z","v":3458,"vw":26.127448},{"c":26.11,"h":26.2,"l":26.08,"n":59,"o":26.14,"t":"2026-09-28T16:00:00Z","v":2482,"vw":26.136382},{"c":26,"h":26.12,"l":25.97,"n":186,"o":26.12,"t":"2026-09-28T16:15:00Z","v":8006,"vw":26.038988},{"c":25.885,"h":26,"l":25.86,"n":142,"o":26,"t":"2026-09-28T16:30:00Z","v":4237,"vw":25.91125},{"c":25.93,"h":25.93,"l":25.86,"n":73,"o":25.885,"t":"2026-09-28T16:45:00Z","v":2777,"vw":25.886358},{"c":25.93,"h":26.01,"l":25.93,"n":88,"o":25.9432,"t":"2026-09-28T17:00:00Z","v":3992,"vw":25.957437},{"c":25.89,"h":25.95,"l":25.85,"n":48,"o":25.93,"t":"2026-09-28T17:15:00Z","v":1987,"vw":25.900222},{"c":25.885,"h":25.93,"l":25.84,"n":52,"o":25.89,"t":"2026-09-28T17:30:00Z","v":2893,"vw":25.872527},{"c":25.91,"h":25.91,"l":25.85,"n":103,"o":25.85,"t":"2026-09-28T17:45:00Z","v":4238,"vw":25.867264},{"c":26,"h":26.07,"l":25.91,"n":126,"o":25.93,"t":"2026-09-28T18:00:00Z","v":4265,"vw":25.976807},{"c":25.93,"h":25.99,"l":25.9,"n":91,"o":25.99,"t":"2026-09-28T18:15:00Z","v":2756,"vw":25.925149},{"c":25.775,"h":25.89,"l":25.775,"n":129,"o":25.89,"t":"2026-09-28T18:30:00Z","v":4486,"vw":25.802715},{"c":25.8,"h":25.8,"l":25.74,"n":200,"o":25.76,"t":"2026-09-28T18:45:00Z","v":5687,"vw":25.759135},{"c":25.8,"h":25.825,"l":25.79,"n":56,"o":25.825,"t":"2026-09-28T19:00:00Z","v":1153,"vw":25.806429},{"c":25.79,"h":25.8,"l":25.78,"n":132,"o":25.78,"t":"2026-09-28T19:15:00Z","v":4556,"vw":25.789815},{"c":25.71,"h":25.8,"l":25.68,"n":461,"o":25.79,"t":"2026-09-28T19:30:00Z","v":24999,"vw":25.71687},{"c":25.92,"h":25.92,"l":25.69,"n":1010,"o":25.71,"t":"2026-09-28T19:45:00Z","v":42441,"vw":25.815687},{"c":25.93,"h":25.93,"l":25.93,"n":17,"o":25.93,"t":"2026-09-28T20:00:00Z","v":60059,"vw":25.93},{"c":25.94,"h":25.94,"l":25.78,"n":28,"o":25.78,"t":"2026-09-29T13:30:00Z","v":2771,"vw":25.865447},{"c":25.98,"h":26.23,"l":25.925,"n":69,"o":25.925,"t":"2026-09-29T13:45:00Z","v":7050,"vw":26.02641},{"c":26.13,"h":26.14,"l":25.96,"n":45,"o":26.055,"t":"2026-09-29T14:00:00Z","v":2759,"vw":26.056912},{"c":26.0775,"h":26.18,"l":25.94,"n":149,"o":26.055,"t":"2026-09-29T14:15:00Z","v":8475,"vw":26.062373},{"c":25.93,"h":26,"l":25.89,"n":133,"o":25.98,"t":"2026-09-29T14:30:00Z","v":6512,"vw":25.94373},{"c":25.98,"h":25.98,"l":25.93,"n":28,"o":25.93,"t":"2026-09-29T14:45:00Z","v":630,"vw":25.95798},{"c":25.935,"h":26.03,"l":25.89,"n":184,"o":25.975,"t":"2026-09-29T15:00:00Z","v":14177,"vw":25.972643},{"c":25.92,"h":25.94,"l":25.89,"n":99,"o":25.94,"t":"2026-09-29T15:15:00Z","v":7180,"vw":25.928751},{"c":25.865,"h":25.94,"l":25.84,"n":139,"o":25.92,"t":"2026-09-29T15:30:00Z","v":7652,"vw":25.879043},{"c":25.915,"h":25.92,"l":25.84,"n":155,"o":25.84,"t":"2026-09-29T15:45:00Z","v":7100,"vw":25.883662},{"c":25.965,"h":25.98,"l":25.905,"n":149,"o":25.915,"t":"2026-09-29T16:00:00Z","v":8821,"vw":25.941061},{"c":26.015,"h":26.015,"l":25.95,"n":91,"o":25.99,"t":"2026-09-29T16:15:00Z","v":4958,"vw":25.996228},{"c":26.01,"h":26.025,"l":26.01,"n":42,"o":26.025,"t":"2026-09-29T16:30:00Z","v":1079,"vw":26.013333},{"c":26.22,"h":26.24,"l":26.04,"n":185,"o":26.04,"t":"2026-09-29T16:45:00Z","v":12587,"vw":26.135036},{"c":26.18,"h":26.235,"l":26.11,"n":82,"o":26.235,"t":"2026-09-29T17:00:00Z","v":3076,"vw":26.184048},{"c":26.14,"h":26.18,"l":26.1,"n":84,"o":26.17,"t":"2026-09-29T17:15:00Z","v":3349,"vw":26.139338},{"c":26.1,"h":26.13,"l":26.1,"n":64,"o":26.12,"t":"2026-09-29T17:30:00Z","v":1946,"vw":26.11612},{"c":26.1,"h":26.125,"l":26.1,"n":77,"o":26.12,"t":"2026-09-29T17:45:00Z","v":1614,"vw":26.11125},{"c":26.03,"h":26.135,"l":26.03,"n":165,"o":26.12,"t":"2026-09-29T18:00:00Z","v":5671,"vw":26.076146},{"c":26.015,"h":26.05,"l":25.99,"n":187,"o":26.05,"t":"2026-09-29T18:15:00Z","v":8850,"vw":26.016077},{"c":25.965,"h":26.01,"l":25.96,"n":295,"o":26,"t":"2026-09-29T18:30:00Z","v":17564,"vw":25.988512},{"c":25.97,"h":26,"l":25.945,"n":178,"o":25.98,"t":"2026-09-29T18:45:00Z","v":9117,"vw":25.979598},{"c":25.96,"h":26.02,"l":25.96,"n":228,"o":25.99,"t":"2026-09-29T19:00:00Z","v":7987,"vw":25.984631},{"c":25.91,"h":25.97,"l":25.9,"n":156,"o":25.96,"t":"2026-09-29T19:15:00Z","v":7509,"vw":25.926022},{"c":25.965,"h":25.98,"l":25.9,"n":491,"o":25.91,"t":"2026-09-29T19:30:00Z","v":31796,"vw":25.929752},{"c":25.98,"h":26.085,"l":25.94,"n":946,"o":25.965,"t":"2026-09-29T19:45:00Z","v":48562,"vw":26.027286},{"c":25.98,"h":25.98,"l":25.98,"n":16,"o":25.98,"t":"2026-09-29T20:00:00Z","v":54975,"vw":25.98},{"c":26.12,"h":26.12,"l":26.09,"n":3,"o":26.09,"t":"2026-09-30T12:15:00Z","v":1000,"vw":26.114424},{"c":26.21,"h":26.21,"l":26.2,"n":3,"o":26.2,"t":"2026-09-30T12:30:00Z","v":203,"vw":26.205},{"c":26.21,"h":26.31,"l":26.21,"n":4,"o":26.31,"t":"2026-09-30T13:15:00Z","v":348,"vw":26.24367},{"c":26.5,"h":26.615,"l":26.28,"n":110,"o":26.33,"t":"2026-09-30T13:30:00Z","v":9643,"vw":26.394439},{"c":26.69,"h":26.71,"l":26.51,"n":191,"o":26.61,"t":"2026-09-30T13:45:00Z","v":5770,"vw":26.607107},{"c":26.6,"h":26.68,"l":26.59,"n":82,"o":26.68,"t":"2026-09-30T14:00:00Z","v":3058,"vw":26.631387},{"c":26.41,"h":26.64,"l":26.37,"n":350,"o":26.51,"t":"2026-09-30T14:15:00Z","v":21078,"vw":26.525583},{"c":26.33,"h":26.41,"l":26.29,"n":147,"o":26.41,"t":"2026-09-30T14:30:00Z","v":6954,"vw":26.355778},{"c":26.34,"h":26.39,"l":26.28,"n":187,"o":26.33,"t":"2026-09-30T14:45:00Z","v":6987,"vw":26.348453},{"c":26.43,"h":26.48,"l":26.36,"n":171,"o":26.36,"t":"2026-09-30T15:00:00Z","v":5774,"vw":26.419183},{"c":26.35,"h":26.43,"l":26.35,"n":119,"o":26.375,"t":"2026-09-30T15:15:00Z","v":3148,"vw":26.398886},{"c":26.35,"h":26.39,"l":26.31,"n":98,"o":26.35,"t":"2026-09-30T15:30:00Z","v":2283,"vw":26.347909},{"c":26.24,"h":26.36,"l":26.24,"n":226,"o":26.35,"t":"2026-09-30T15:45:00Z","v":7778,"vw":26.316988},{"c":26.235,"h":26.24,"l":26.2,"n":85,"o":26.2,"t":"2026-09-30T16:00:00Z","v":2151,"vw":26.22764},{"c":26.34,"h":26.34,"l":26.22,"n":177,"o":26.22,"t":"2026-09-30T16:15:00Z","v":8176,"vw":26.274894},{"c":26.38,"h":26.43,"l":26.37,"n":153,"o":26.37,"t":"2026-09-30T16:30:00Z","v":6685,"vw":26.400109},{"c":26.28,"h":26.35,"l":26.28,"n":87,"o":26.35,"t":"2026-09-30T16:45:00Z","v":2306,"vw":26.330868},{"c":26.265,"h":26.345,"l":26.24,"n":186,"o":26.29,"t":"2026-09-30T17:00:00Z","v":8069,"vw":26.302467},{"c":26.245,"h":26.27,"l":26.205,"n":141,"o":26.24,"t":"2026-09-30T17:15:00Z","v":5226,"vw":26.241745},{"c":26.2799,"h":26.2799,"l":26.26,"n":57,"o":26.26,"t":"2026-09-30T17:30:00Z","v":1440,"vw":26.270076},{"c":26.23,"h":26.3,"l":26.23,"n":131,"o":26.24,"t":"2026-09-30T17:45:00Z","v":6294,"vw":26.282472},{"c":26.19,"h":26.24,"l":26.19,"n":65,"o":26.23,"t":"2026-09-30T18:00:00Z","v":2794,"vw":26.2285},{"c":26.1,"h":26.18,"l":26.08,"n":229,"o":26.18,"t":"2026-09-30T18:15:00Z","v":9034,"vw":26.121951},{"c":26.14,"h":26.14,"l":26.075,"n":211,"o":26.1,"t":"2026-09-30T18:30:00Z","v":6170,"vw":26.113754},{"c":26.145,"h":26.16,"l":26.12,"n":244,"o":26.13,"t":"2026-09-30T18:45:00Z","v":7749,"vw":26.136996},{"c":26.15,"h":26.1592,"l":26.12,"n":183,"o":26.145,"t":"2026-09-30T19:00:00Z","v":4574,"vw":26.136969},{"c":26.065,"h":26.14,"l":26.06,"n":297,"o":26.14,"t":"2026-09-30T19:15:00Z","v":9491,"vw":26.098719},{"c":26.07,"h":26.105,"l":26.04,"n":431,"o":26.05,"t":"2026-09-30T19:30:00Z","v":17041,"vw":26.078598},{"c":26.16,"h":26.19,"l":26.05,"n":1502,"o":26.06,"t":"2026-09-30T19:45:00Z","v":64778,"vw":26.139208},{"c":26.16,"h":26.16,"l":26.16,"n":15,"o":26.16,"t":"2026-09-30T20:00:00Z","v":185933,"vw":26.16},{"c":26.35,"h":26.76,"l":26.22,"n":210,"o":26.38,"t":"2026-10-01T13:30:00Z","v":28639,"vw":26.429328},{"c":26.87,"h":26.87,"l":26.44,"n":197,"o":26.44,"t":"2026-10-01T13:45:00Z","v":8447,"vw":26.621326},{"c":26.95,"h":26.96,"l":26.79,"n":203,"o":26.87,"t":"2026-10-01T14:00:00Z","v":7809,"vw":26.849067},{"c":26.98,"h":27.035,"l":26.86,"n":328,"o":26.905,"t":"2026-10-01T14:15:00Z","v":19516,"vw":26.930299},{"c":26.91,"h":26.97,"l":26.825,"n":285,"o":26.96,"t":"2026-10-01T14:30:00Z","v":8624,"vw":26.882431},{"c":26.8899,"h":26.95,"l":26.83,"n":267,"o":26.91,"t":"2026-10-01T14:45:00Z","v":10743,"vw":26.90307},{"c":27.03,"h":27.03,"l":26.775,"n":327,"o":26.84,"t":"2026-10-01T15:00:00Z","v":22570,"vw":26.856182},{"c":26.99,"h":27.07,"l":26.99,"n":141,"o":27.06,"t":"2026-10-01T15:15:00Z","v":6060,"vw":27.035866},{"c":27.11,"h":27.11,"l":26.975,"n":247,"o":26.975,"t":"2026-10-01T15:30:00Z","v":9118,"vw":27.041896},{"c":26.89,"h":27.17,"l":26.86,"n":352,"o":27.11,"t":"2026-10-01T15:45:00Z","v":20724,"vw":27.058314},{"c":26.9,"h":26.94,"l":26.85,"n":236,"o":26.89,"t":"2026-10-01T16:00:00Z","v":10989,"vw":26.890504},{"c":27.03,"h":27.03,"l":26.9,"n":222,"o":26.9,"t":"2026-10-01T16:15:00Z","v":8564,"vw":26.968072},{"c":27,"h":27.03,"l":26.96,"n":136,"o":26.995,"t":"2026-10-01T16:30:00Z","v":4939,"vw":26.984484},{"c":27.07,"h":27.09,"l":26.99,"n":492,"o":27.01,"t":"2026-10-01T16:45:00Z","v":51965,"vw":27.045728},{"c":27.125,"h":27.125,"l":27.01,"n":294,"o":27.05,"t":"2026-10-01T17:00:00Z","v":16611,"vw":27.061379},{"c":27.06,"h":27.11,"l":27.0009,"n":205,"o":27.11,"t":"2026-10-01T17:15:00Z","v":7431,"vw":27.058172},{"c":27.13,"h":27.13,"l":27.04,"n":129,"o":27.04,"t":"2026-10-01T17:30:00Z","v":4511,"vw":27.095489},{"c":27.16,"h":27.2,"l":27.09,"n":209,"o":27.13,"t":"2026-10-01T17:45:00Z","v":9755,"vw":27.149099},{"c":27.2,"h":27.2,"l":27.17,"n":127,"o":27.19,"t":"2026-10-01T18:00:00Z","v":3309,"vw":27.182977},{"c":27.17,"h":27.21,"l":27.16,"n":166,"o":27.2,"t":"2026-10-01T18:15:00Z","v":6909,"vw":27.192659},{"c":27.21,"h":27.23,"l":27.185,"n":155,"o":27.19,"t":"2026-10-01T18:30:00Z","v":5223,"vw":27.197791},{"c":27.28,"h":27.3,"l":27.215,"n":257,"o":27.23,"t":"2026-10-01T18:45:00Z","v":9765,"vw":27.260149},{"c":27.32,"h":27.34,"l":27.27,"n":165,"o":27.27,"t":"2026-10-01T19:00:00Z","v":7606,"vw":27.306058},{"c":27.29,"h":27.325,"l":27.285,"n":265,"o":27.325,"t":"2026-10-01T19:15:00Z","v":11576,"vw":27.302197},{"c":27.19,"h":27.32,"l":27.19,"n":344,"o":27.295,"t":"2026-10-01T19:30:00Z","v":14342,"vw":27.241806},{"c":27.23,"h":27.24,"l":27.16,"n":1039,"o":27.1975,"t":"2026-10-01T19:45:00Z","v":61391,"vw":27.2021},{"c":27.22,"h":27.22,"l":27.22,"n":15,"o":27.22,"t":"2026-10-01T20:00:00Z","v":67974,"vw":27.22},{"c":26.9,"h":27.31,"l":26.87,"n":212,"o":27.11,"t":"2026-10-02T13:30:00Z","v":16491,"vw":27.135856},{"c":26.995,"h":26.995,"l":26.765,"n":189,"o":26.88,"t":"2026-10-02T13:45:00Z","v":7098,"vw":26.872249},{"c":27,"h":27.03,"l":26.89,"n":164,"o":26.975,"t":"2026-10-02T14:00:00Z","v":4881,"vw":26.962655},{"c":27.02,"h":27.045,"l":26.98,"n":101,"o":27.045,"t":"2026-10-02T14:15:00Z","v":2642,"vw":27.015313},{"c":27.03,"h":27.07,"l":27.03,"n":89,"o":27.03,"t":"2026-10-02T14:30:00Z","v":1515,"vw":27.04152},{"c":27.12,"h":27.14,"l":27.07,"n":277,"o":27.08,"t":"2026-10-02T14:45:00Z","v":7687,"vw":27.100126},{"c":27.14,"h":27.1699,"l":27.07,"n":311,"o":27.1699,"t":"2026-10-02T15:00:00Z","v":7864,"vw":27.116161},{"c":27.18,"h":27.23,"l":27.15,"n":214,"o":27.15,"t":"2026-10-02T15:15:00Z","v":4865,"vw":27.198186},{"c":27.29,"h":27.29,"l":27.23,"n":149,"o":27.23,"t":"2026-10-02T15:30:00Z","v":4026,"vw":27.27193},{"c":27.34,"h":27.38,"l":27.31,"n":162,"o":27.31,"t":"2026-10-02T15:45:00Z","v":4194,"vw":27.341139},{"c":27.3,"h":27.36,"l":27.27,"n":162,"o":27.36,"t":"2026-10-02T16:00:00Z","v":3875,"vw":27.300213},{"c":27.25,"h":27.3,"l":27.25,"n":60,"o":27.3,"t":"2026-10-02T16:15:00Z","v":1616,"vw":27.273333},{"c":27.28,"h":27.28,"l":27.24,"n":170,"o":27.26,"t":"2026-10-02T16:30:00Z","v":3461,"vw":27.269048},{"c":27.345,"h":27.345,"l":27.29,"n":80,"o":27.29,"t":"2026-10-02T16:45:00Z","v":2788,"vw":27.311823},{"c":27.39,"h":27.4,"l":27.36,"n":132,"o":27.36,"t":"2026-10-02T17:00:00Z","v":2492,"vw":27.388262},{"c":27.385,"h":27.385,"l":27.33,"n":203,"o":27.38,"t":"2026-10-02T17:15:00Z","v":7925,"vw":27.363465},{"c":27.46,"h":27.48,"l":27.4,"n":183,"o":27.405,"t":"2026-10-02T17:30:00Z","v":4920,"vw":27.441362},{"c":27.47,"h":27.51,"l":27.43,"n":136,"o":27.46,"t":"2026-10-02T17:45:00Z","v":3886,"vw":27.462917},{"c":27.45,"h":27.475,"l":27.4,"n":252,"o":27.45,"t":"2026-10-02T18:00:00Z","v":9913,"vw":27.442031},{"c":27.37,"h":27.43,"l":27.37,"n":173,"o":27.43,"t":"2026-10-02T18:15:00Z","v":4792,"vw":27.392847},{"c":27.31,"h":27.36,"l":27.285,"n":243,"o":27.36,"t":"2026-10-02T18:30:00Z","v":5542,"vw":27.315689},{"c":27.33,"h":27.33,"l":27.27,"n":163,"o":27.3,"t":"2026-10-02T18:45:00Z","v":4718,"vw":27.293238},{"c":27.33,"h":27.355,"l":27.31,"n":193,"o":27.33,"t":"2026-10-02T19:00:00Z","v":5088,"vw":27.326915},{"c":27.3,"h":27.345,"l":27.29,"n":141,"o":27.3228,"t":"2026-10-02T19:15:00Z","v":3250,"vw":27.317539},{"c":27.455,"h":27.455,"l":27.3,"n":361,"o":27.3,"t":"2026-10-02T19:30:00Z","v":10072,"vw":27.387311},{"c":27.67,"h":27.67,"l":27.44,"n":1272,"o":27.44,"t":"2026-10-02T19:45:00Z","v":72504,"vw":27.539069},{"c":27.67,"h":27.67,"l":27.67,"n":32,"o":27.67,"t":"2026-10-02T20:00:00Z","v":63151,"vw":27.67},{"c":27.6687,"h":27.6687,"l":27.5831,"n":3,"o":27.5831,"t":"2026-10-02T23:00:00Z","v":400,"vw":27.6361},{"c":27.267,"h":27.267,"l":27.267,"n":1,"o":27.267,"t":"2026-10-05T09:45:00Z","v":191,"vw":27.267},{"c":27.69,"h":27.69,"l":27.69,"n":5,"o":27.69,"t":"2026-10-05T13:00:00Z","v":1222,"vw":27.69},{"c":27.34,"h":27.84,"l":27.28,"n":114,"o":27.67,"t":"2026-10-05T13:30:00Z","v":6881,"vw":27.675603},{"c":27.625,"h":27.625,"l":27.26,"n":217,"o":27.42,"t":"2026-10-05T13:45:00Z","v":16762,"vw":27.363044},{"c":27.25,"h":27.54,"l":27.21,"n":178,"o":27.54,"t":"2026-10-05T14:00:00Z","v":7411,"vw":27.316799},{"c":27.095,"h":27.24,"l":27.095,"n":71,"o":27.17,"t":"2026-10-05T14:15:00Z","v":9645,"vw":27.156342},{"c":27.07,"h":27.17,"l":27.05,"n":161,"o":27.14,"t":"2026-10-05T14:30:00Z","v":4596,"vw":27.101762},{"c":27.075,"h":27.21,"l":27.02,"n":357,"o":27.05,"t":"2026-10-05T14:45:00Z","v":45140,"vw":27.059064},{"c":27.16,"h":27.25,"l":27.05,"n":263,"o":27.08,"t":"2026-10-05T15:00:00Z","v":17088,"vw":27.154158},{"c":27.325,"h":27.325,"l":27.16,"n":184,"o":27.16,"t":"2026-10-05T15:15:00Z","v":10907,"vw":27.227135},{"c":27.37,"h":27.37,"l":27.33,"n":105,"o":27.365,"t":"2026-10-05T15:30:00Z","v":2835,"vw":27.350651},{"c":27.505,"h":27.505,"l":27.355,"n":167,"o":27.355,"t":"2026-10-05T15:45:00Z","v":4417,"vw":27.43403},{"c":27.54,"h":27.6,"l":27.47,"n":187,"o":27.48,"t":"2026-10-05T16:00:00Z","v":7392,"vw":27.532224},{"c":27.51,"h":27.55,"l":27.51,"n":143,"o":27.55,"t":"2026-10-05T16:15:00Z","v":6072,"vw":27.538834},{"c":27.53,"h":27.53,"l":27.48,"n":201,"o":27.525,"t":"2026-10-05T16:30:00Z","v":5679,"vw":27.517869},{"c":27.55,"h":27.56,"l":27.54,"n":72,"o":27.545,"t":"2026-10-05T16:45:00Z","v":1527,"vw":27.548571},{"c":27.545,"h":27.545,"l":27.47,"n":138,"o":27.54,"t":"2026-10-05T17:00:00Z","v":4960,"vw":27.501083},{"c":27.52,"h":27.6,"l":27.52,"n":155,"o":27.54,"t":"2026-10-05T17:15:00Z","v":6162,"vw":27.559145},{"c":27.63,"h":27.64,"l":27.59,"n":118,"o":27.61,"t":"2026-10-05T17:30:00Z","v":2597,"vw":27.613058},{"c":27.63,"h":27.658,"l":27.62,"n":250,"o":27.62,"t":"2026-10-05T17:45:00Z","v":8011,"vw":27.636644},{"c":27.59,"h":27.6499,"l":27.575,"n":159,"o":27.61,"t":"2026-10-05T18:00:00Z","v":5314,"vw":27.605194},{"c":27.57,"h":27.65,"l":27.54,"n":134,"o":27.65,"t":"2026-10-05T18:15:00Z","v":4765,"vw":27.588011},{"c":27.63,"h":27.65,"l":27.56,"n":181,"o":27.57,"t":"2026-10-05T18:30:00Z","v":3677,"vw":27.606724},{"c":27.68,"h":27.68,"l":27.59,"n":136,"o":27.62,"t":"2026-10-05T18:45:00Z","v":4196,"vw":27.624418},{"c":27.65,"h":27.665,"l":27.605,"n":313,"o":27.66,"t":"2026-10-05T19:00:00Z","v":6641,"vw":27.640538},{"c":27.55,"h":27.64,"l":27.53,"n":312,"o":27.64,"t":"2026-10-05T19:15:00Z","v":12835,"vw":27.608176},{"c":27.62,"h":27.63,"l":27.49,"n":587,"o":27.531,"t":"2026-10-05T19:30:00Z","v":23944,"vw":27.556455},{"c":27.59,"h":27.6,"l":27.47,"n":1714,"o":27.6,"t":"2026-10-05T19:45:00Z","v":87389,"vw":27.564157},{"c":27.6,"h":27.6,"l":27.59,"n":31,"o":27.59,"t":"2026-10-05T20:00:00Z","v":76447,"vw":27.599987},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-05T21:15:00Z","v":250,"vw":27.65},{"c":27.08,"h":27.47,"l":26.91,"n":141,"o":27.42,"t":"2026-10-06T13:30:00Z","v":15521,"vw":27.289603},{"c":26.87,"h":27.1,"l":26.85,"n":145,"o":27.06,"t":"2026-10-06T13:45:00Z","v":5847,"vw":26.948518},{"c":26.94,"h":27.05,"l":26.875,"n":184,"o":26.875,"t":"2026-10-06T14:00:00Z","v":7468,"vw":27.004482},{"c":27.11,"h":27.11,"l":26.8878,"n":128,"o":27.03,"t":"2026-10-06T14:15:00Z","v":5968,"vw":26.982133},{"c":27.03,"h":27.115,"l":27.03,"n":107,"o":27.115,"t":"2026-10-06T14:30:00Z","v":3646,"vw":27.070697},{"c":27.08,"h":27.14,"l":27.065,"n":95,"o":27.065,"t":"2026-10-06T14:45:00Z","v":3971,"vw":27.099259},{"c":27.09,"h":27.13,"l":27.055,"n":151,"o":27.1,"t":"2026-10-06T15:00:00Z","v":6842,"vw":27.09923},{"c":27.12,"h":27.12,"l":27.05,"n":114,"o":27.12,"t":"2026-10-06T15:15:00Z","v":3572,"vw":27.078932},{"c":27.1644,"h":27.205,"l":27.1,"n":130,"o":27.11,"t":"2026-10-06T15:30:00Z","v":16300,"vw":27.179553},{"c":27.14,"h":27.185,"l":27.14,"n":67,"o":27.185,"t":"2026-10-06T15:45:00Z","v":1821,"vw":27.156875},{"c":27.355,"h":27.42,"l":27.12,"n":304,"o":27.165,"t":"2026-10-06T16:00:00Z","v":28687,"vw":27.29177},{"c":27.33,"h":27.52,"l":27.2701,"n":713,"o":27.36,"t":"2026-10-06T16:15:00Z","v":118108,"vw":27.387331},{"c":27.52,"h":27.535,"l":27.27,"n":630,"o":27.32,"t":"2026-10-06T16:30:00Z","v":81020,"vw":27.408548},{"c":27.61,"h":27.62,"l":27.46,"n":423,"o":27.52,"t":"2026-10-06T16:45:00Z","v":39030,"vw":27.546045},{"c":27.5312,"h":27.72,"l":27.51,"n":413,"o":27.61,"t":"2026-10-06T17:00:00Z","v":35405,"vw":27.640551},{"c":27.55,"h":27.595,"l":27.51,"n":267,"o":27.53,"t":"2026-10-06T17:15:00Z","v":18516,"vw":27.557277},{"c":27.485,"h":27.56,"l":27.454,"n":234,"o":27.55,"t":"2026-10-06T17:30:00Z","v":15729,"vw":27.503574},{"c":27.595,"h":27.62,"l":27.455,"n":261,"o":27.46,"t":"2026-10-06T17:45:00Z","v":20507,"vw":27.539196},{"c":27.605,"h":27.63,"l":27.57,"n":289,"o":27.6,"t":"2026-10-06T18:00:00Z","v":15763,"vw":27.593578},{"c":27.66,"h":27.72,"l":27.59,"n":478,"o":27.6048,"t":"2026-10-06T18:15:00Z","v":34699,"vw":27.644391},{"c":27.65,"h":27.65,"l":27.56,"n":276,"o":27.63,"t":"2026-10-06T18:30:00Z","v":15499,"vw":27.605309},{"c":27.5183,"h":27.65,"l":27.5,"n":627,"o":27.64,"t":"2026-10-06T18:45:00Z","v":60409,"vw":27.534745},{"c":27.585,"h":27.6,"l":27.48,"n":385,"o":27.515,"t":"2026-10-06T19:00:00Z","v":30256,"vw":27.533627},{"c":27.4,"h":27.61,"l":27.3507,"n":369,"o":27.59,"t":"2026-10-06T19:15:00Z","v":29500,"vw":27.479764},{"c":27.29,"h":27.395,"l":27.271,"n":430,"o":27.38,"t":"2026-10-06T19:30:00Z","v":24687,"vw":27.324164},{"c":27.28,"h":27.35,"l":27.261,"n":1255,"o":27.3,"t":"2026-10-06T19:45:00Z","v":59788,"vw":27.300027},{"c":27.4,"h":27.4,"l":27.28,"n":26,"o":27.28,"t":"2026-10-06T20:00:00Z","v":68930,"vw":27.280178},{"c":27.8487,"h":27.8487,"l":27.8487,"n":1,"o":27.8487,"t":"2026-10-06T20:30:00Z","v":100,"vw":27.8487},{"c":27.5,"h":27.5,"l":27.4,"n":2,"o":27.4,"t":"2026-10-06T21:45:00Z","v":550,"vw":27.425091},{"c":27.35,"h":27.35,"l":27.35,"n":11,"o":27.35,"t":"2026-10-06T23:30:00Z","v":711,"vw":27.35},{"c":27.2072,"h":27.2072,"l":27.2072,"n":1,"o":27.2072,"t":"2026-10-07T09:30:00Z","v":1200,"vw":27.2072},{"c":27.3,"h":27.37,"l":27.3,"n":11,"o":27.37,"t":"2026-10-07T11:00:00Z","v":1558,"vw":27.316154},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-07T11:30:00Z","v":150,"vw":27.5},{"c":27.51,"h":27.51,"l":27.51,"n":1,"o":27.51,"t":"2026-10-07T11:45:00Z","v":100,"vw":27.51},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-10-07T12:30:00Z","v":200,"vw":27.5},{"c":27.39,"h":27.39,"l":27.39,"n":2,"o":27.39,"t":"2026-10-07T13:15:00Z","v":126,"vw":27.39},{"c":27.725,"h":27.8,"l":27.42,"n":477,"o":27.42,"t":"2026-10-07T13:30:00Z","v":103033,"vw":27.599434},{"c":27.555,"h":27.71,"l":27.52,"n":144,"o":27.7,"t":"2026-10-07T13:45:00Z","v":21981,"vw":27.637174},{"c":27.475,"h":27.53,"l":27.42,"n":167,"o":27.5,"t":"2026-10-07T14:00:00Z","v":9405,"vw":27.491122},{"c":27.415,"h":27.55,"l":27.395,"n":215,"o":27.5,"t":"2026-10-07T14:15:00Z","v":9764,"vw":27.495522},{"c":27.365,"h":27.4699,"l":27.35,"n":140,"o":27.4651,"t":"2026-10-07T14:30:00Z","v":5873,"vw":27.413334},{"c":27.4,"h":27.57,"l":27.3201,"n":446,"o":27.332,"t":"2026-10-07T14:45:00Z","v":23274,"vw":27.471947},{"c":27.42,"h":27.47,"l":27.37,"n":196,"o":27.415,"t":"2026-10-07T15:00:00Z","v":10758,"vw":27.43012},{"c":27.42,"h":27.46,"l":27.4,"n":158,"o":27.45,"t":"2026-10-07T15:15:00Z","v":6481,"vw":27.422481},{"c":27.415,"h":27.4315,"l":27.38,"n":140,"o":27.41,"t":"2026-10-07T15:30:00Z","v":6280,"vw":27.399375},{"c":27.425,"h":27.47,"l":27.4,"n":317,"o":27.415,"t":"2026-10-07T15:45:00Z","v":13976,"vw":27.427846},{"c":27.43,"h":27.47,"l":27.39,"n":174,"o":27.41,"t":"2026-10-07T16:00:00Z","v":8487,"vw":27.438366},{"c":27.29,"h":27.44,"l":27.29,"n":249,"o":27.44,"t":"2026-10-07T16:15:00Z","v":8401,"vw":27.337578},{"c":27.165,"h":27.3399,"l":27.16,"n":326,"o":27.31,"t":"2026-10-07T16:30:00Z","v":27666,"vw":27.238472},{"c":27.21,"h":27.235,"l":27.16,"n":204,"o":27.16,"t":"2026-10-07T16:45:00Z","v":8732,"vw":27.201392},{"c":27.32,"h":27.33,"l":27.22,"n":220,"o":27.24,"t":"2026-10-07T17:00:00Z","v":11678,"vw":27.28482},{"c":27.29,"h":27.33,"l":27.265,"n":208,"o":27.33,"t":"2026-10-07T17:15:00Z","v":8555,"vw":27.296637},{"c":27.27,"h":27.315,"l":27.25,"n":191,"o":27.26,"t":"2026-10-07T17:30:00Z","v":10131,"vw":27.283759},{"c":27.23,"h":27.285,"l":27.175,"n":154,"o":27.27,"t":"2026-10-07T17:45:00Z","v":4682,"vw":27.224687},{"c":27.23,"h":27.23,"l":27.18,"n":93,"o":27.18,"t":"2026-10-07T18:00:00Z","v":2959,"vw":27.213562},{"c":27.25,"h":27.25,"l":27.205,"n":206,"o":27.22,"t":"2026-10-07T18:15:00Z","v":10191,"vw":27.224891},{"c":27.24,"h":27.285,"l":27.24,"n":182,"o":27.27,"t":"2026-10-07T18:30:00Z","v":5299,"vw":27.266654},{"c":27.265,"h":27.265,"l":27.19,"n":221,"o":27.239,"t":"2026-10-07T18:45:00Z","v":9211,"vw":27.232169},{"c":27.26,"h":27.29,"l":27.225,"n":168,"o":27.27,"t":"2026-10-07T19:00:00Z","v":7094,"vw":27.259417},{"c":27.27,"h":27.34,"l":27.26,"n":446,"o":27.26,"t":"2026-10-07T19:15:00Z","v":33896,"vw":27.305622},{"c":27.16,"h":27.26,"l":27.13,"n":464,"o":27.255,"t":"2026-10-07T19:30:00Z","v":18979,"vw":27.179137},{"c":27.12,"h":27.17,"l":27.065,"n":1502,"o":27.16,"t":"2026-10-07T19:45:00Z","v":79527,"vw":27.111976},{"c":27.1,"h":27.1,"l":27.1,"n":19,"o":27.1,"t":"2026-10-07T20:00:00Z","v":76584,"vw":27.1},{"c":27.43,"h":27.43,"l":27.43,"n":1,"o":27.43,"t":"2026-10-07T20:15:00Z","v":160,"vw":27.43},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-07T21:30:00Z","v":182,"vw":27.1},{"c":27.2,"h":27.2,"l":27.2,"n":2,"o":27.2,"t":"2026-10-07T22:30:00Z","v":700,"vw":27.2},{"c":27.2,"h":27.2,"l":27.2,"n":8,"o":27.2,"t":"2026-10-07T23:00:00Z","v":714,"vw":27.2},{"c":27.395,"h":27.61,"l":27.101,"n":232,"o":27.4,"t":"2026-10-08T13:30:00Z","v":28166,"vw":27.401695},{"c":27.62,"h":27.68,"l":27.44,"n":142,"o":27.44,"t":"2026-10-08T13:45:00Z","v":8067,"vw":27.593963},{"c":27.555,"h":27.6515,"l":27.43,"n":202,"o":27.64,"t":"2026-10-08T14:00:00Z","v":13097,"vw":27.539482},{"c":27.54,"h":27.61,"l":27.515,"n":177,"o":27.555,"t":"2026-10-08T14:15:00Z","v":5739,"vw":27.564895},{"c":27.47,"h":27.57,"l":27.395,"n":190,"o":27.54,"t":"2026-10-08T14:30:00Z","v":8489,"vw":27.506071},{"c":27.61,"h":27.64,"l":27.495,"n":74,"o":27.495,"t":"2026-10-08T14:45:00Z","v":7378,"vw":27.516089},{"c":27.59,"h":27.62,"l":27.535,"n":174,"o":27.59,"t":"2026-10-08T15:00:00Z","v":7976,"vw":27.581553},{"c":27.56,"h":27.6,"l":27.56,"n":171,"o":27.595,"t":"2026-10-08T15:15:00Z","v":7616,"vw":27.583896},{"c":27.605,"h":27.605,"l":27.51,"n":140,"o":27.54,"t":"2026-10-08T15:30:00Z","v":6536,"vw":27.549221},{"c":27.59,"h":27.66,"l":27.59,"n":191,"o":27.64,"t":"2026-10-08T15:45:00Z","v":9545,"vw":27.636773},{"c":27.62,"h":27.65,"l":27.56,"n":166,"o":27.57,"t":"2026-10-08T16:00:00Z","v":8370,"vw":27.59786},{"c":27.445,"h":27.61,"l":27.445,"n":274,"o":27.5936,"t":"2026-10-08T16:15:00Z","v":13006,"vw":27.55094},{"c":27.5475,"h":27.5475,"l":27.44,"n":180,"o":27.47,"t":"2026-10-08T16:30:00Z","v":9781,"vw":27.490156},{"c":27.595,"h":27.63,"l":27.55,"n":163,"o":27.56,"t":"2026-10-08T16:45:00Z","v":8148,"vw":27.592954},{"c":27.69,"h":27.71,"l":27.5703,"n":350,"o":27.595,"t":"2026-10-08T17:00:00Z","v":18206,"vw":27.639369},{"c":27.68,"h":27.74,"l":27.68,"n":177,"o":27.68,"t":"2026-10-08T17:15:00Z","v":6515,"vw":27.70624},{"c":27.71,"h":27.71,"l":27.625,"n":143,"o":27.67,"t":"2026-10-08T17:30:00Z","v":4981,"vw":27.663087},{"c":27.72,"h":27.72,"l":27.67,"n":104,"o":27.7,"t":"2026-10-08T17:45:00Z","v":4514,"vw":27.695685},{"c":27.645,"h":27.725,"l":27.63,"n":186,"o":27.72,"t":"2026-10-08T18:00:00Z","v":7181,"vw":27.665695},{"c":27.67,"h":27.72,"l":27.645,"n":126,"o":27.645,"t":"2026-10-08T18:15:00Z","v":4887,"vw":27.683032},{"c":27.635,"h":27.66,"l":27.63,"n":112,"o":27.66,"t":"2026-10-08T18:30:00Z","v":5460,"vw":27.644748},{"c":27.69,"h":27.7,"l":27.6,"n":228,"o":27.65,"t":"2026-10-08T18:45:00Z","v":13623,"vw":27.643268},{"c":27.77,"h":27.77,"l":27.675,"n":199,"o":27.675,"t":"2026-10-08T19:00:00Z","v":9542,"vw":27.741327},{"c":27.85,"h":27.85,"l":27.77,"n":180,"o":27.78,"t":"2026-10-08T19:15:00Z","v":7290,"vw":27.798077},{"c":27.875,"h":27.91,"l":27.8,"n":366,"o":27.83,"t":"2026-10-08T19:30:00Z","v":14357,"vw":27.869726},{"c":27.81,"h":27.885,"l":27.79,"n":1230,"o":27.87,"t":"2026-10-08T19:45:00Z","v":71384,"vw":27.837759},{"c":27.81,"h":27.81,"l":27.81,"n":14,"o":27.81,"t":"2026-10-08T20:00:00Z","v":62782,"vw":27.81},{"c":27.9696,"h":27.9696,"l":27.9696,"n":1,"o":27.9696,"t":"2026-10-08T21:00:00Z","v":100,"vw":27.9696},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-08T23:00:00Z","v":500,"vw":27.6},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-09T10:15:00Z","v":150,"vw":27.66},{"c":27.61,"h":27.61,"l":27.61,"n":1,"o":27.61,"t":"2026-10-09T13:15:00Z","v":500,"vw":27.61},{"c":27.285,"h":27.52,"l":27.21,"n":190,"o":27.52,"t":"2026-10-09T13:30:00Z","v":14048,"vw":27.35425},{"c":27.2,"h":27.25,"l":27.145,"n":108,"o":27.25,"t":"2026-10-09T13:45:00Z","v":7650,"vw":27.204333},{"c":27.12,"h":27.19,"l":27,"n":216,"o":27.165,"t":"2026-10-09T14:00:00Z","v":9102,"vw":27.071344},{"c":27.21,"h":27.24,"l":27.14,"n":60,"o":27.14,"t":"2026-10-09T14:15:00Z","v":2156,"vw":27.180074},{"c":27.21,"h":27.23,"l":27.19,"n":93,"o":27.2,"t":"2026-10-09T14:30:00Z","v":3548,"vw":27.206489},{"c":27.1995,"h":27.255,"l":27.19,"n":144,"o":27.205,"t":"2026-10-09T14:45:00Z","v":7621,"vw":27.20627},{"c":27.115,"h":27.21,"l":27.06,"n":271,"o":27.185,"t":"2026-10-09T15:00:00Z","v":23009,"vw":27.101838},{"c":27.18,"h":27.18,"l":27.125,"n":136,"o":27.13,"t":"2026-10-09T15:15:00Z","v":5904,"vw":27.147948},{"c":27.12,"h":27.2,"l":27.085,"n":148,"o":27.175,"t":"2026-10-09T15:30:00Z","v":9154,"vw":27.143374},{"c":27.19,"h":27.19,"l":27.12,"n":115,"o":27.13,"t":"2026-10-09T15:45:00Z","v":6490,"vw":27.153446},{"c":27.255,"h":27.255,"l":27.1601,"n":101,"o":27.18,"t":"2026-10-09T16:00:00Z","v":3535,"vw":27.201226},{"c":27.165,"h":27.2589,"l":27.16,"n":100,"o":27.2589,"t":"2026-10-09T16:15:00Z","v":2117,"vw":27.198622},{"c":27.1295,"h":27.17,"l":27.12,"n":179,"o":27.145,"t":"2026-10-09T16:30:00Z","v":8065,"vw":27.138172},{"c":27.1,"h":27.1299,"l":27.09,"n":164,"o":27.11,"t":"2026-10-09T16:45:00Z","v":5203,"vw":27.107763},{"c":26.92,"h":27.11,"l":26.91,"n":233,"o":27.11,"t":"2026-10-09T17:00:00Z","v":15521,"vw":27.014604},{"c":26.895,"h":26.98,"l":26.895,"n":201,"o":26.94,"t":"2026-10-09T17:15:00Z","v":6066,"vw":26.95291},{"c":26.77,"h":26.895,"l":26.77,"n":232,"o":26.895,"t":"2026-10-09T17:30:00Z","v":9724,"vw":26.815987},{"c":26.71,"h":26.81,"l":26.71,"n":266,"o":26.77,"t":"2026-10-09T17:45:00Z","v":12675,"vw":26.755088},{"c":26.645,"h":26.71,"l":26.61,"n":257,"o":26.71,"t":"2026-10-09T18:00:00Z","v":15048,"vw":26.651029},{"c":26.52,"h":26.62,"l":26.48,"n":310,"o":26.62,"t":"2026-10-09T18:15:00Z","v":16751,"vw":26.532021},{"c":26.485,"h":26.54,"l":26.45,"n":323,"o":26.5,"t":"2026-10-09T18:30:00Z","v":16433,"vw":26.494126},{"c":26.5,"h":26.51,"l":26.4,"n":332,"o":26.46,"t":"2026-10-09T18:45:00Z","v":13031,"vw":26.44786},{"c":26.43,"h":26.49,"l":26.39,"n":285,"o":26.48,"t":"2026-10-09T19:00:00Z","v":14910,"vw":26.450253},{"c":26.43,"h":26.435,"l":26.375,"n":314,"o":26.43,"t":"2026-10-09T19:15:00Z","v":11629,"vw":26.407527},{"c":26.415,"h":26.44,"l":26.35,"n":526,"o":26.41,"t":"2026-10-09T19:30:00Z","v":20489,"vw":26.38726},{"c":26.51,"h":26.55,"l":26.425,"n":1167,"o":26.44,"t":"2026-10-09T19:45:00Z","v":62335,"vw":26.474696},{"c":26.5,"h":26.5,"l":26.49,"n":26,"o":26.49,"t":"2026-10-09T20:00:00Z","v":67305,"vw":26.49981},{"c":26.6948,"h":26.6948,"l":26.6948,"n":2,"o":26.6948,"t":"2026-10-12T12:00:00Z","v":703,"vw":26.6948},{"c":26.6993,"h":26.6993,"l":26.6993,"n":1,"o":26.6993,"t":"2026-10-12T12:15:00Z","v":115,"vw":26.6993},{"c":26.68,"h":26.68,"l":26.68,"n":2,"o":26.68,"t":"2026-10-12T12:45:00Z","v":200,"vw":26.68},{"c":27.06,"h":27.19,"l":26.73,"n":391,"o":26.73,"t":"2026-10-12T13:30:00Z","v":30712,"vw":27.000155},{"c":26.882,"h":27.07,"l":26.86,"n":547,"o":27.012,"t":"2026-10-12T13:45:00Z","v":35689,"vw":26.931533},{"c":26.99,"h":26.99,"l":26.85,"n":246,"o":26.894,"t":"2026-10-12T14:00:00Z","v":14186,"vw":26.877101},{"c":26.95,"h":27.025,"l":26.92,"n":178,"o":27.015,"t":"2026-10-12T14:15:00Z","v":6474,"vw":26.989567},{"c":26.93,"h":27.0297,"l":26.92,"n":110,"o":27.02,"t":"2026-10-12T14:30:00Z","v":4391,"vw":26.971514},{"c":26.87,"h":26.97,"l":26.86,"n":142,"o":26.95,"t":"2026-10-12T14:45:00Z","v":4676,"vw":26.905742},{"c":26.78,"h":26.88,"l":26.78,"n":175,"o":26.85,"t":"2026-10-12T15:00:00Z","v":4213,"vw":26.850529},{"c":26.88,"h":26.9,"l":26.825,"n":114,"o":26.83,"t":"2026-10-12T15:15:00Z","v":2871,"vw":26.870837},{"c":26.9,"h":26.92,"l":26.85,"n":139,"o":26.86,"t":"2026-10-12T15:30:00Z","v":7107,"vw":26.88095},{"c":26.94,"h":27.01,"l":26.91,"n":174,"o":26.91,"t":"2026-10-12T15:45:00Z","v":5924,"vw":26.953889},{"c":26.97,"h":26.99,"l":26.955,"n":84,"o":26.955,"t":"2026-10-12T16:00:00Z","v":2383,"vw":26.966091},{"c":26.9984,"h":27,"l":26.9583,"n":99,"o":26.96,"t":"2026-10-12T16:15:00Z","v":2943,"vw":26.978688},{"c":26.95,"h":26.9999,"l":26.95,"n":136,"o":26.99,"t":"2026-10-12T16:30:00Z","v":5813,"vw":26.980626},{"c":26.84,"h":26.95,"l":26.84,"n":234,"o":26.95,"t":"2026-10-12T16:45:00Z","v":7187,"vw":26.887842},{"c":26.73,"h":26.84,"l":26.73,"n":234,"o":26.84,"t":"2026-10-12T17:00:00Z","v":7394,"vw":26.770838},{"c":26.735,"h":26.77,"l":26.72,"n":190,"o":26.745,"t":"2026-10-12T17:15:00Z","v":6231,"vw":26.750763},{"c":26.835,"h":26.835,"l":26.72,"n":153,"o":26.7201,"t":"2026-10-12T17:30:00Z","v":4248,"vw":26.755094},{"c":26.8,"h":26.82,"l":26.78,"n":145,"o":26.82,"t":"2026-10-12T17:45:00Z","v":4730,"vw":26.803932},{"c":26.785,"h":26.8199,"l":26.76,"n":136,"o":26.795,"t":"2026-10-12T18:00:00Z","v":4889,"vw":26.78567},{"c":26.79,"h":26.8199,"l":26.7601,"n":175,"o":26.8,"t":"2026-10-12T18:15:00Z","v":5573,"vw":26.792091},{"c":26.71,"h":26.785,"l":26.6864,"n":188,"o":26.78,"t":"2026-10-12T18:30:00Z","v":5378,"vw":26.733156},{"c":26.735,"h":26.74,"l":26.68,"n":163,"o":26.69,"t":"2026-10-12T18:45:00Z","v":6930,"vw":26.712415},{"c":26.715,"h":26.72,"l":26.685,"n":171,"o":26.72,"t":"2026-10-12T19:00:00Z","v":4355,"vw":26.704275},{"c":26.67,"h":26.72,"l":26.645,"n":272,"o":26.72,"t":"2026-10-12T19:15:00Z","v":12164,"vw":26.689102},{"c":26.61,"h":26.675,"l":26.592,"n":268,"o":26.65,"t":"2026-10-12T19:30:00Z","v":9140,"vw":26.625687},{"c":26.64,"h":26.73,"l":26.61,"n":1218,"o":26.62,"t":"2026-10-12T19:45:00Z","v":63384,"vw":26.675524},{"c":27,"h":27,"l":26.64,"n":27,"o":26.66,"t":"2026-10-12T20:00:00Z","v":52988,"vw":26.640746},{"c":27.11,"h":27.11,"l":27.11,"n":2,"o":27.11,"t":"2026-10-13T08:00:00Z","v":122,"vw":27.11},{"c":26.575,"h":26.82,"l":26.52,"n":138,"o":26.8,"t":"2026-10-13T13:30:00Z","v":13434,"vw":26.729985},{"c":26.79,"h":26.79,"l":26.43,"n":956,"o":26.56,"t":"2026-10-13T13:45:00Z","v":75453,"vw":26.500262},{"c":26.74,"h":26.8586,"l":26.69,"n":105,"o":26.805,"t":"2026-10-13T14:00:00Z","v":4160,"vw":26.739208},{"c":26.7834,"h":26.8344,"l":26.69,"n":72,"o":26.69,"t":"2026-10-13T14:15:00Z","v":2067,"vw":26.789671},{"c":26.825,"h":26.859,"l":26.77,"n":132,"o":26.82,"t":"2026-10-13T14:30:00Z","v":6227,"vw":26.827357},{"c":26.83,"h":26.91,"l":26.8,"n":195,"o":26.86,"t":"2026-10-13T14:45:00Z","v":6165,"vw":26.851638},{"c":26.85,"h":26.95,"l":26.84,"n":411,"o":26.85,"t":"2026-10-13T15:00:00Z","v":21596,"vw":26.864353},{"c":26.775,"h":26.86,"l":26.775,"n":236,"o":26.85,"t":"2026-10-13T15:15:00Z","v":12121,"vw":26.843096},{"c":26.75,"h":26.82,"l":26.75,"n":140,"o":26.8,"t":"2026-10-13T15:30:00Z","v":5060,"vw":26.784844},{"c":26.75,"h":26.79,"l":26.72,"n":171,"o":26.73,"t":"2026-10-13T15:45:00Z","v":4624,"vw":26.760021},{"c":26.71,"h":26.7573,"l":26.71,"n":79,"o":26.7573,"t":"2026-10-13T16:00:00Z","v":3184,"vw":26.739933},{"c":26.7,"h":26.725,"l":26.7,"n":146,"o":26.725,"t":"2026-10-13T16:15:00Z","v":4773,"vw":26.708437},{"c":26.75,"h":26.75,"l":26.69,"n":93,"o":26.7,"t":"2026-10-13T16:30:00Z","v":3017,"vw":26.730274},{"c":26.67,"h":26.7344,"l":26.67,"n":74,"o":26.71,"t":"2026-10-13T16:45:00Z","v":2918,"vw":26.709278},{"c":26.64,"h":26.65,"l":26.55,"n":131,"o":26.61,"t":"2026-10-13T17:00:00Z","v":4985,"vw":26.604915},{"c":26.62,"h":26.675,"l":26.62,"n":60,"o":26.66,"t":"2026-10-13T17:15:00Z","v":2730,"vw":26.655931},{"c":26.65,"h":26.69,"l":26.61,"n":133,"o":26.663,"t":"2026-10-13T17:30:00Z","v":3345,"vw":26.659933},{"c":26.67,"h":26.71,"l":26.665,"n":57,"o":26.665,"t":"2026-10-13T17:45:00Z","v":1626,"vw":26.676776},{"c":26.63,"h":26.705,"l":26.6001,"n":154,"o":26.705,"t":"2026-10-13T18:00:00Z","v":5483,"vw":26.645349},{"c":26.6389,"h":26.64,"l":26.59,"n":113,"o":26.62,"t":"2026-10-13T18:15:00Z","v":3062,"vw":26.626711},{"c":26.6,"h":26.645,"l":26.6,"n":139,"o":26.63,"t":"2026-10-13T18:30:00Z","v":4706,"vw":26.623439},{"c":26.63,"h":26.63,"l":26.56,"n":96,"o":26.58,"t":"2026-10-13T18:45:00Z","v":3091,"vw":26.577997},{"c":26.59,"h":26.64,"l":26.59,"n":112,"o":26.64,"t":"2026-10-13T19:00:00Z","v":3033,"vw":26.622918},{"c":26.53,"h":26.62,"l":26.53,"n":154,"o":26.59,"t":"2026-10-13T19:15:00Z","v":5538,"vw":26.585441},{"c":26.55,"h":26.57,"l":26.53,"n":339,"o":26.57,"t":"2026-10-13T19:30:00Z","v":11383,"vw":26.555207},{"c":26.53,"h":26.57,"l":26.5,"n":1272,"o":26.55,"t":"2026-10-13T19:45:00Z","v":51438,"vw":26.53868},{"c":26.55,"h":26.55,"l":26.55,"n":31,"o":26.55,"t":"2026-10-13T20:00:00Z","v":58292,"vw":26.55},{"c":26.6,"h":26.6,"l":26.6,"n":4,"o":26.6,"t":"2026-10-14T11:45:00Z","v":227,"vw":26.6},{"c":25.82,"h":26.31,"l":25.82,"n":381,"o":26.3,"t":"2026-10-14T13:30:00Z","v":30681,"vw":26.062848},{"c":25.55,"h":25.98,"l":25.55,"n":350,"o":25.85,"t":"2026-10-14T13:45:00Z","v":21748,"vw":25.774197},{"c":25.41,"h":25.59,"l":25.29,"n":368,"o":25.56,"t":"2026-10-14T14:00:00Z","v":22838,"vw":25.440689},{"c":25.2901,"h":25.48,"l":25.2901,"n":314,"o":25.48,"t":"2026-10-14T14:15:00Z","v":15328,"vw":25.384608},{"c":25.55,"h":25.55,"l":25.3,"n":171,"o":25.33,"t":"2026-10-14T14:30:00Z","v":4983,"vw":25.39739},{"c":25.4594,"h":25.49,"l":25.33,"n":315,"o":25.49,"t":"2026-10-14T14:45:00Z","v":13381,"vw":25.389892},{"c":25.49,"h":25.53,"l":25.41,"n":205,"o":25.44,"t":"2026-10-14T15:00:00Z","v":7017,"vw":25.459306},{"c":25.455,"h":25.49,"l":25.4,"n":144,"o":25.49,"t":"2026-10-14T15:15:00Z","v":3322,"vw":25.444553},{"c":25.3695,"h":25.445,"l":25.28,"n":335,"o":25.445,"t":"2026-10-14T15:30:00Z","v":19933,"vw":25.385778},{"c":25.466,"h":25.466,"l":25.29,"n":407,"o":25.36,"t":"2026-10-14T15:45:00Z","v":16110,"vw":25.388588},{"c":25.51,"h":25.52,"l":25.4,"n":238,"o":25.43,"t":"2026-10-14T16:00:00Z","v":9769,"vw":25.4603},{"c":25.34,"h":25.505,"l":25.2853,"n":525,"o":25.4901,"t":"2026-10-14T16:15:00Z","v":48062,"vw":25.395166},{"c":25.375,"h":25.41,"l":25.32,"n":165,"o":25.34,"t":"2026-10-14T16:30:00Z","v":6421,"vw":25.37614},{"c":25.45,"h":25.47,"l":25.39,"n":162,"o":25.39,"t":"2026-10-14T16:45:00Z","v":8448,"vw":25.433161},{"c":25.44,"h":25.58,"l":25.44,"n":237,"o":25.46,"t":"2026-10-14T17:00:00Z","v":11173,"vw":25.508361},{"c":25.475,"h":25.48,"l":25.42,"n":53,"o":25.44,"t":"2026-10-14T17:15:00Z","v":1862,"vw":25.4484},{"c":25.42,"h":25.47,"l":25.42,"n":226,"o":25.44,"t":"2026-10-14T17:30:00Z","v":6781,"vw":25.444087},{"c":25.54,"h":25.54,"l":25.415,"n":200,"o":25.43,"t":"2026-10-14T17:45:00Z","v":5326,"vw":25.481964},{"c":25.5,"h":25.595,"l":25.5,"n":222,"o":25.53,"t":"2026-10-14T18:00:00Z","v":7345,"vw":25.539518},{"c":25.55,"h":25.575,"l":25.49,"n":226,"o":25.5,"t":"2026-10-14T18:15:00Z","v":7756,"vw":25.524788},{"c":25.55,"h":25.57,"l":25.51,"n":376,"o":25.5515,"t":"2026-10-14T18:30:00Z","v":26652,"vw":25.525657},{"c":25.6,"h":25.6,"l":25.55,"n":328,"o":25.55,"t":"2026-10-14T18:45:00Z","v":12779,"vw":25.57907},{"c":25.575,"h":25.6199,"l":25.55,"n":260,"o":25.59,"t":"2026-10-14T19:00:00Z","v":8981,"vw":25.582356},{"c":25.445,"h":25.575,"l":25.435,"n":231,"o":25.57,"t":"2026-10-14T19:15:00Z","v":9078,"vw":25.498003},{"c":25.55,"h":25.56,"l":25.38,"n":627,"o":25.44,"t":"2026-10-14T19:30:00Z","v":26331,"vw":25.444431},{"c":25.76,"h":25.77,"l":25.52,"n":1537,"o":25.5642,"t":"2026-10-14T19:45:00Z","v":73783,"vw":25.708698},{"c":25.76,"h":25.76,"l":25.76,"n":24,"o":25.76,"t":"2026-10-14T20:00:00Z","v":70197,"vw":25.76},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-10-15T09:15:00Z","v":300,"vw":25.77},{"c":25.5213,"h":25.5213,"l":25.5213,"n":3,"o":25.5213,"t":"2026-10-15T11:00:00Z","v":422,"vw":25.5213},{"c":25.76,"h":25.76,"l":25.75,"n":2,"o":25.75,"t":"2026-10-15T13:00:00Z","v":200,"vw":25.755},{"c":25.16,"h":25.35,"l":24.96,"n":1432,"o":25.33,"t":"2026-10-15T13:30:00Z","v":178793,"vw":25.188329},{"c":25.06,"h":25.15,"l":24.99,"n":117,"o":25.15,"t":"2026-10-15T13:45:00Z","v":5524,"vw":25.080412},{"c":25.17,"h":25.17,"l":24.9,"n":286,"o":25.07,"t":"2026-10-15T14:00:00Z","v":13847,"vw":25.020303},{"c":25.19,"h":25.26,"l":25.12,"n":137,"o":25.14,"t":"2026-10-15T14:15:00Z","v":6796,"vw":25.200916},{"c":25.2,"h":25.25,"l":25.15,"n":155,"o":25.16,"t":"2026-10-15T14:30:00Z","v":4734,"vw":25.204686},{"c":25.2313,"h":25.28,"l":25.18,"n":623,"o":25.2,"t":"2026-10-15T14:45:00Z","v":40726,"vw":25.248943},{"c":25.23,"h":25.25,"l":25.19,"n":137,"o":25.23,"t":"2026-10-15T15:00:00Z","v":7118,"vw":25.224359},{"c":25.2,"h":25.25,"l":25.17,"n":226,"o":25.23,"t":"2026-10-15T15:15:00Z","v":7054,"vw":25.211366},{"c":25.2,"h":25.22,"l":25.17,"n":146,"o":25.22,"t":"2026-10-15T15:30:00Z","v":5852,"vw":25.190075},{"c":25.18,"h":25.225,"l":25.16,"n":109,"o":25.225,"t":"2026-10-15T15:45:00Z","v":4153,"vw":25.183488},{"c":25.02,"h":25.18,"l":25,"n":493,"o":25.18,"t":"2026-10-15T16:00:00Z","v":41108,"vw":25.029563},{"c":25,"h":25.01,"l":24.98,"n":152,"o":25,"t":"2026-10-15T16:15:00Z","v":5852,"vw":24.99602},{"c":24.99,"h":25.01,"l":24.94,"n":221,"o":25,"t":"2026-10-15T16:30:00Z","v":10485,"vw":24.980992},{"c":24.99,"h":25.05,"l":24.98,"n":103,"o":25.01,"t":"2026-10-15T16:45:00Z","v":4344,"vw":25.006698},{"c":24.93,"h":24.97,"l":24.92,"n":102,"o":24.96,"t":"2026-10-15T17:00:00Z","v":4250,"vw":24.940781},{"c":24.91,"h":24.94,"l":24.89,"n":260,"o":24.93,"t":"2026-10-15T17:15:00Z","v":15867,"vw":24.907147},{"c":24.93,"h":24.93,"l":24.905,"n":86,"o":24.905,"t":"2026-10-15T17:30:00Z","v":6090,"vw":24.920882},{"c":24.99,"h":25,"l":24.88,"n":246,"o":24.93,"t":"2026-10-15T17:45:00Z","v":9843,"vw":24.919132},{"c":24.98,"h":25.03,"l":24.96,"n":161,"o":25.01,"t":"2026-10-15T18:00:00Z","v":6757,"vw":24.989041},{"c":24.93,"h":24.9899,"l":24.92,"n":135,"o":24.97,"t":"2026-10-15T18:15:00Z","v":4342,"vw":24.953827},{"c":24.875,"h":24.92,"l":24.875,"n":232,"o":24.92,"t":"2026-10-15T18:30:00Z","v":7427,"vw":24.902363},{"c":24.835,"h":24.87,"l":24.82,"n":262,"o":24.86,"t":"2026-10-15T18:45:00Z","v":11852,"vw":24.842252},{"c":24.88,"h":24.88,"l":24.85,"n":248,"o":24.85,"t":"2026-10-15T19:00:00Z","v":6418,"vw":24.871242},{"c":24.915,"h":24.98,"l":24.9,"n":557,"o":24.9,"t":"2026-10-15T19:15:00Z","v":22173,"vw":24.937293},{"c":25.015,"h":25.0529,"l":24.91,"n":562,"o":24.915,"t":"2026-10-15T19:30:00Z","v":18886,"vw":24.96265},{"c":24.92,"h":25.029,"l":24.91,"n":1360,"o":25,"t":"2026-10-15T19:45:00Z","v":64227,"vw":24.974951},{"c":24.93,"h":24.93,"l":24.93,"n":30,"o":24.93,"t":"2026-10-15T20:00:00Z","v":76726,"vw":24.93},{"c":24.304,"h":24.304,"l":24.304,"n":1,"o":24.304,"t":"2026-10-15T20:15:00Z","v":250,"vw":24.304},{"c":24.9,"h":25.19,"l":24.89,"n":320,"o":25.14,"t":"2026-10-16T13:30:00Z","v":24654,"vw":25.088819},{"c":24.72,"h":24.95,"l":24.67,"n":376,"o":24.87,"t":"2026-10-16T13:45:00Z","v":17857,"vw":24.82326},{"c":24.94,"h":24.94,"l":24.75,"n":210,"o":24.75,"t":"2026-10-16T14:00:00Z","v":7280,"vw":24.858229},{"c":24.92,"h":25.01,"l":24.88,"n":235,"o":24.97,"t":"2026-10-16T14:15:00Z","v":9388,"vw":24.929838},{"c":24.83,"h":24.95,"l":24.83,"n":217,"o":24.95,"t":"2026-10-16T14:30:00Z","v":7746,"vw":24.892494},{"c":24.8401,"h":24.8999,"l":24.77,"n":214,"o":24.85,"t":"2026-10-16T14:45:00Z","v":11860,"vw":24.800977},{"c":24.81,"h":24.84,"l":24.73,"n":194,"o":24.83,"t":"2026-10-16T15:00:00Z","v":9555,"vw":24.779424},{"c":24.775,"h":24.865,"l":24.7601,"n":211,"o":24.79,"t":"2026-10-16T15:15:00Z","v":8513,"vw":24.805937},{"c":24.72,"h":24.79,"l":24.72,"n":272,"o":24.74,"t":"2026-10-16T15:30:00Z","v":14093,"vw":24.759257},{"c":24.67,"h":24.74,"l":24.65,"n":344,"o":24.72,"t":"2026-10-16T15:45:00Z","v":22381,"vw":24.699253},{"c":24.65,"h":24.675,"l":24.56,"n":405,"o":24.65,"t":"2026-10-16T16:00:00Z","v":22782,"vw":24.628676},{"c":24.63,"h":24.7,"l":24.61,"n":384,"o":24.65,"t":"2026-10-16T16:15:00Z","v":20959,"vw":24.668463},{"c":24.65,"h":24.67,"l":24.59,"n":428,"o":24.62,"t":"2026-10-16T16:30:00Z","v":30929,"vw":24.631975},{"c":24.68,"h":24.68,"l":24.525,"n":452,"o":24.65,"t":"2026-10-16T16:45:00Z","v":23477,"vw":24.589616},{"c":24.65,"h":24.7,"l":24.65,"n":250,"o":24.665,"t":"2026-10-16T17:00:00Z","v":12766,"vw":24.662101},{"c":24.64,"h":24.67,"l":24.64,"n":235,"o":24.65,"t":"2026-10-16T17:15:00Z","v":13978,"vw":24.654112},{"c":24.64,"h":24.7,"l":24.6201,"n":340,"o":24.64,"t":"2026-10-16T17:30:00Z","v":13563,"vw":24.64842},{"c":24.6295,"h":24.69,"l":24.595,"n":325,"o":24.655,"t":"2026-10-16T17:45:00Z","v":12788,"vw":24.643493},{"c":24.65,"h":24.65,"l":24.575,"n":399,"o":24.6295,"t":"2026-10-16T18:00:00Z","v":18650,"vw":24.605535},{"c":24.63,"h":24.65,"l":24.6,"n":345,"o":24.65,"t":"2026-10-16T18:15:00Z","v":18309,"vw":24.618746},{"c":24.66,"h":24.665,"l":24.63,"n":372,"o":24.63,"t":"2026-10-16T18:30:00Z","v":17537,"vw":24.644641},{"c":24.638,"h":24.665,"l":24.605,"n":375,"o":24.665,"t":"2026-10-16T18:45:00Z","v":14640,"vw":24.628359},{"c":24.615,"h":24.65,"l":24.575,"n":417,"o":24.638,"t":"2026-10-16T19:00:00Z","v":18034,"vw":24.611547},{"c":24.63,"h":24.655,"l":24.618,"n":266,"o":24.618,"t":"2026-10-16T19:15:00Z","v":9315,"vw":24.6355},{"c":24.605,"h":24.65,"l":24.6,"n":470,"o":24.63,"t":"2026-10-16T19:30:00Z","v":17014,"vw":24.626427},{"c":24.53,"h":24.6131,"l":24.47,"n":1267,"o":24.6,"t":"2026-10-16T19:45:00Z","v":77362,"vw":24.533111},{"c":24.51,"h":24.51,"l":24.51,"n":15,"o":24.51,"t":"2026-10-16T20:00:00Z","v":96269,"vw":24.51},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-16T21:45:00Z","v":350,"vw":24.55},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-19T09:45:00Z","v":200,"vw":24.7},{"c":24.9,"h":24.9,"l":24.9,"n":4,"o":24.9,"t":"2026-10-19T11:30:00Z","v":400,"vw":24.9},{"c":24.785,"h":24.85,"l":24.685,"n":137,"o":24.77,"t":"2026-10-19T13:30:00Z","v":11663,"vw":24.773539},{"c":24.92,"h":25.075,"l":24.73,"n":268,"o":24.785,"t":"2026-10-19T13:45:00Z","v":15308,"vw":24.939311},{"c":24.61,"h":24.96,"l":24.61,"n":184,"o":24.96,"t":"2026-10-19T14:00:00Z","v":10133,"vw":24.772346},{"c":24.585,"h":24.65,"l":24.53,"n":467,"o":24.62,"t":"2026-10-19T14:15:00Z","v":27059,"vw":24.583362},{"c":24.59,"h":24.67,"l":24.57,"n":130,"o":24.57,"t":"2026-10-19T14:30:00Z","v":5492,"vw":24.615166},{"c":24.64,"h":24.64,"l":24.56,"n":293,"o":24.58,"t":"2026-10-19T14:45:00Z","v":16829,"vw":24.595688},{"c":24.62,"h":24.6351,"l":24.57,"n":238,"o":24.6351,"t":"2026-10-19T15:00:00Z","v":10261,"vw":24.596653},{"c":24.59,"h":24.615,"l":24.53,"n":126,"o":24.615,"t":"2026-10-19T15:15:00Z","v":9503,"vw":24.580902},{"c":24.52,"h":24.58,"l":24.52,"n":161,"o":24.57,"t":"2026-10-19T15:30:00Z","v":8715,"vw":24.547685},{"c":24.5,"h":24.585,"l":24.5,"n":189,"o":24.52,"t":"2026-10-19T15:45:00Z","v":16791,"vw":24.533104},{"c":24.44,"h":24.51,"l":24.41,"n":136,"o":24.49,"t":"2026-10-19T16:00:00Z","v":7213,"vw":24.452935},{"c":24.45,"h":24.45,"l":24.41,"n":151,"o":24.43,"t":"2026-10-19T16:15:00Z","v":6555,"vw":24.428292},{"c":24.44,"h":24.46,"l":24.34,"n":398,"o":24.43,"t":"2026-10-19T16:30:00Z","v":35134,"vw":24.407918},{"c":24.46,"h":24.5,"l":24.44,"n":215,"o":24.44,"t":"2026-10-19T16:45:00Z","v":9807,"vw":24.470829},{"c":24.36,"h":24.45,"l":24.36,"n":181,"o":24.45,"t":"2026-10-19T17:00:00Z","v":7861,"vw":24.425327},{"c":24.3,"h":24.365,"l":24.3,"n":147,"o":24.355,"t":"2026-10-19T17:15:00Z","v":5415,"vw":24.345375},{"c":24.3,"h":24.38,"l":24.28,"n":126,"o":24.3,"t":"2026-10-19T17:30:00Z","v":7453,"vw":24.341288},{"c":24.18,"h":24.32,"l":24.18,"n":191,"o":24.3,"t":"2026-10-19T17:45:00Z","v":5230,"vw":24.275065},{"c":24.24,"h":24.24,"l":24.18,"n":182,"o":24.18,"t":"2026-10-19T18:00:00Z","v":7722,"vw":24.204749},{"c":24.11,"h":24.2,"l":24.11,"n":166,"o":24.2,"t":"2026-10-19T18:15:00Z","v":6596,"vw":24.162819},{"c":24.18,"h":24.2,"l":24.09,"n":208,"o":24.105,"t":"2026-10-19T18:30:00Z","v":7265,"vw":24.155101},{"c":24.21,"h":24.21,"l":24.18,"n":361,"o":24.19,"t":"2026-10-19T18:45:00Z","v":12912,"vw":24.197557},{"c":24.255,"h":24.27,"l":24.19,"n":336,"o":24.21,"t":"2026-10-19T19:00:00Z","v":13803,"vw":24.231156},{"c":24.34,"h":24.35,"l":24.23,"n":399,"o":24.255,"t":"2026-10-19T19:15:00Z","v":18605,"vw":24.28358},{"c":24.47,"h":24.499,"l":24.32,"n":422,"o":24.32,"t":"2026-10-19T19:30:00Z","v":16650,"vw":24.43063},{"c":24.455,"h":24.52,"l":24.4,"n":1238,"o":24.48,"t":"2026-10-19T19:45:00Z","v":58294,"vw":24.436293},{"c":24.46,"h":24.46,"l":24.46,"n":31,"o":24.46,"t":"2026-10-19T20:00:00Z","v":84693,"vw":24.46},{"c":24.46,"h":24.46,"l":24.46,"n":2,"o":24.46,"t":"2026-10-20T12:15:00Z","v":496,"vw":24.46},{"c":24.52,"h":24.52,"l":24.32,"n":208,"o":24.36,"t":"2026-10-20T13:30:00Z","v":17517,"vw":24.417108},{"c":24.58,"h":24.6,"l":24.43,"n":132,"o":24.6,"t":"2026-10-20T13:45:00Z","v":7691,"vw":24.480953},{"c":24.785,"h":24.785,"l":24.5801,"n":49,"o":24.5801,"t":"2026-10-20T14:00:00Z","v":3547,"vw":24.67704},{"c":24.76,"h":24.88,"l":24.71,"n":176,"o":24.71,"t":"2026-10-20T14:15:00Z","v":7128,"vw":24.811769},{"c":24.7,"h":24.8,"l":24.68,"n":178,"o":24.75,"t":"2026-10-20T14:30:00Z","v":8269,"vw":24.770479},{"c":24.58,"h":24.735,"l":24.54,"n":167,"o":24.6605,"t":"2026-10-20T14:45:00Z","v":8056,"vw":24.644986},{"c":24.5,"h":24.6675,"l":24.465,"n":94,"o":24.65,"t":"2026-10-20T15:00:00Z","v":6050,"vw":24.515724},{"c":24.54,"h":24.56,"l":24.495,"n":118,"o":24.495,"t":"2026-10-20T15:15:00Z","v":4569,"vw":24.526712},{"c":24.5,"h":24.55,"l":24.465,"n":310,"o":24.54,"t":"2026-10-20T15:30:00Z","v":6216,"vw":24.506215},{"c":24.53,"h":24.53,"l":24.5,"n":218,"o":24.5,"t":"2026-10-20T15:45:00Z","v":2780,"vw":24.514593},{"c":24.54,"h":24.54,"l":24.5,"n":117,"o":24.54,"t":"2026-10-20T16:00:00Z","v":4114,"vw":24.52068},{"c":24.52,"h":24.54,"l":24.49,"n":199,"o":24.53,"t":"2026-10-20T16:15:00Z","v":6580,"vw":24.511895},{"c":24.52,"h":24.55,"l":24.52,"n":91,"o":24.525,"t":"2026-10-20T16:30:00Z","v":3263,"vw":24.53966},{"c":24.52,"h":24.57,"l":24.5,"n":165,"o":24.52,"t":"2026-10-20T16:45:00Z","v":6955,"vw":24.538828},{"c":24.7,"h":24.71,"l":24.46,"n":156,"o":24.47,"t":"2026-10-20T17:00:00Z","v":10330,"vw":24.553137},{"c":24.7,"h":24.78,"l":24.63,"n":472,"o":24.71,"t":"2026-10-20T17:15:00Z","v":34179,"vw":24.692724},{"c":24.73,"h":24.75,"l":24.7,"n":167,"o":24.7,"t":"2026-10-20T17:30:00Z","v":10789,"vw":24.711},{"c":24.72,"h":24.75,"l":24.72,"n":94,"o":24.725,"t":"2026-10-20T17:45:00Z","v":1685,"vw":24.727811},{"c":24.805,"h":24.81,"l":24.72,"n":267,"o":24.72,"t":"2026-10-20T18:00:00Z","v":15582,"vw":24.763324},{"c":24.72,"h":24.805,"l":24.72,"n":141,"o":24.805,"t":"2026-10-20T18:15:00Z","v":4224,"vw":24.757804},{"c":24.745,"h":24.75,"l":24.73,"n":101,"o":24.73,"t":"2026-10-20T18:30:00Z","v":3338,"vw":24.737874},{"c":24.685,"h":24.73,"l":24.65,"n":178,"o":24.73,"t":"2026-10-20T18:45:00Z","v":6279,"vw":24.68331},{"c":24.65,"h":24.6854,"l":24.645,"n":98,"o":24.67,"t":"2026-10-20T19:00:00Z","v":3465,"vw":24.660385},{"c":24.695,"h":24.71,"l":24.635,"n":408,"o":24.65,"t":"2026-10-20T19:15:00Z","v":16415,"vw":24.675238},{"c":24.87,"h":24.9,"l":24.68,"n":503,"o":24.68,"t":"2026-10-20T19:30:00Z","v":27876,"vw":24.77091},{"c":24.74,"h":24.87,"l":24.72,"n":1258,"o":24.87,"t":"2026-10-20T19:45:00Z","v":59980,"vw":24.776317},{"c":24.72,"h":24.72,"l":24.72,"n":28,"o":24.72,"t":"2026-10-20T20:00:00Z","v":82456,"vw":24.72},{"c":24.96,"h":25.41,"l":24.9,"n":273,"o":25,"t":"2026-10-21T13:30:00Z","v":22759,"vw":25.125691},{"c":25.225,"h":25.3,"l":24.96,"n":184,"o":24.96,"t":"2026-10-21T13:45:00Z","v":9602,"vw":25.212899},{"c":25.42,"h":25.42,"l":25.18,"n":479,"o":25.26,"t":"2026-10-21T14:00:00Z","v":23531,"vw":25.297291},{"c":25.465,"h":25.5,"l":25.33,"n":480,"o":25.4,"t":"2026-10-21T14:15:00Z","v":19591,"vw":25.41162},{"c":25.47,"h":25.5,"l":25.35,"n":304,"o":25.46,"t":"2026-10-21T14:30:00Z","v":13407,"vw":25.423625},{"c":25.465,"h":25.55,"l":25.42,"n":537,"o":25.47,"t":"2026-10-21T14:45:00Z","v":40151,"vw":25.464779},{"c":25.53,"h":25.55,"l":25.44,"n":437,"o":25.455,"t":"2026-10-21T15:00:00Z","v":21840,"vw":25.484773},{"c":25.47,"h":25.55,"l":25.47,"n":397,"o":25.5375,"t":"2026-10-21T15:15:00Z","v":13474,"vw":25.510769},{"c":25.535,"h":25.56,"l":25.45,"n":184,"o":25.45,"t":"2026-10-21T15:30:00Z","v":9441,"vw":25.510809},{"c":25.505,"h":25.59,"l":25.44,"n":420,"o":25.53,"t":"2026-10-21T15:45:00Z","v":37553,"vw":25.484007},{"c":25.55,"h":25.59,"l":25.475,"n":352,"o":25.505,"t":"2026-10-21T16:00:00Z","v":20185,"vw":25.508763},{"c":25.48,"h":25.54,"l":25.45,"n":176,"o":25.52,"t":"2026-10-21T16:15:00Z","v":10082,"vw":25.498444},{"c":25.405,"h":25.5,"l":25.375,"n":345,"o":25.5,"t":"2026-10-21T16:30:00Z","v":18972,"vw":25.447348},{"c":25.39,"h":25.45,"l":25.35,"n":156,"o":25.405,"t":"2026-10-21T16:45:00Z","v":5755,"vw":25.406571},{"c":25.38,"h":25.43,"l":25.38,"n":242,"o":25.39,"t":"2026-10-21T17:00:00Z","v":13921,"vw":25.394491},{"c":25.42,"h":25.445,"l":25.41,"n":173,"o":25.41,"t":"2026-10-21T17:15:00Z","v":9756,"vw":25.428373},{"c":25.51,"h":25.53,"l":25.42,"n":258,"o":25.4239,"t":"2026-10-21T17:30:00Z","v":16638,"vw":25.480436},{"c":25.52,"h":25.53,"l":25.47,"n":177,"o":25.51,"t":"2026-10-21T17:45:00Z","v":7712,"vw":25.495844},{"c":25.61,"h":25.61,"l":25.53,"n":180,"o":25.53,"t":"2026-10-21T18:00:00Z","v":8429,"vw":25.570031},{"c":25.62,"h":25.655,"l":25.61,"n":206,"o":25.61,"t":"2026-10-21T18:15:00Z","v":11898,"vw":25.628194},{"c":25.63,"h":25.64,"l":25.605,"n":266,"o":25.63,"t":"2026-10-21T18:30:00Z","v":11442,"vw":25.625054},{"c":25.59,"h":25.65,"l":25.59,"n":302,"o":25.62,"t":"2026-10-21T18:45:00Z","v":15255,"vw":25.627751},{"c":25.56,"h":25.63,"l":25.55,"n":304,"o":25.59,"t":"2026-10-21T19:00:00Z","v":26497,"vw":25.605219},{"c":25.51,"h":25.635,"l":25.48,"n":396,"o":25.56,"t":"2026-10-21T19:15:00Z","v":15324,"vw":25.575992},{"c":25.495,"h":25.5,"l":25.41,"n":474,"o":25.48,"t":"2026-10-21T19:30:00Z","v":27125,"vw":25.455422},{"c":25.37,"h":25.49,"l":25.3,"n":1463,"o":25.49,"t":"2026-10-21T19:45:00Z","v":76439,"vw":25.379182},{"c":25.35,"h":25.35,"l":25.35,"n":18,"o":25.35,"t":"2026-10-21T20:00:00Z","v":67327,"vw":25.35},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-21T23:15:00Z","v":250,"vw":25.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13909463936867728,"strike":29.80929444210401,"iv":0.39465476249322207,"gamma":0.05668099765899173,"theta":-0.00784589088809801,"vega":0.011397161007389685,"rho":0.0018338393370009912,"breakevenPct":18.13960189930055},{"delta":0.15,"premium":0.23908504105542397,"strike":29.32153638509549,"iv":0.3867485999685545,"gamma":0.0683259269025017,"theta":-0.00873373156881829,"vega":0.013050592953901888,"rho":0.0027592993921656964,"breakevenPct":16.609946454244245},{"delta":0.2,"premium":0.3390754427421707,"strike":28.83377832808697,"iv":0.37884243744388696,"gamma":0.07997085614601167,"theta":-0.009621572249538576,"vega":0.01470402490041409,"rho":0.003684759447330401,"breakevenPct":15.080291009187937},{"delta":0.25,"premium":0.4390658444289174,"strike":28.34602027107845,"iv":0.3709362749192194,"gamma":0.09161578538952164,"theta":-0.010509412930258859,"vega":0.016357456846926292,"rho":0.004610219502495107,"breakevenPct":13.550635564131628},{"delta":0.3,"premium":0.5390562461156642,"strike":27.85826221406993,"iv":0.36303011239455185,"gamma":0.1032607146330316,"theta":-0.011397253610979142,"vega":0.018010888793438495,"rho":0.0055356795576598115,"breakevenPct":12.020980119075322},{"delta":0.35,"premium":0.6390466478024108,"strike":27.37050415706141,"iv":0.35512394986988427,"gamma":0.11490564387654156,"theta":-0.012285094291699425,"vega":0.019664320739950697,"rho":0.006461139612824516,"breakevenPct":10.491324674019015},{"delta":0.4,"premium":0.7390370494891576,"strike":26.88274610005289,"iv":0.34721778734521674,"gamma":0.12655057312005152,"theta":-0.013172934972419708,"vega":0.0213177526864629,"rho":0.007386599667989222,"breakevenPct":8.961669228962705},{"delta":0.45,"premium":0.8390274511759043,"strike":26.394988043044368,"iv":0.33931162482054916,"gamma":0.1381955023635615,"theta":-0.014060775653139991,"vega":0.0229711846329751,"rho":0.008312059723153927,"breakevenPct":7.432013783906399},{"delta":0.5,"premium":0.9390178528626509,"strike":25.907229986035848,"iv":0.33140546229588164,"gamma":0.14984043160707147,"theta":-0.014948616333860274,"vega":0.0246246165794873,"rho":0.009237519778318633,"breakevenPct":5.902358338850092},{"delta":0.55,"premium":1.039008254549398,"strike":25.419471929027328,"iv":0.32349929977121405,"gamma":0.16148536085058146,"theta":-0.015836457014580557,"vega":0.026278048525999506,"rho":0.010162979833483339,"breakevenPct":4.372702893793782},{"delta":0.6,"premium":1.1803840216132768,"strike":24.93245851022771,"iv":0.3200743728290235,"gamma":0.16884426862215363,"theta":-0.016543265148591276,"vega":0.027397414125820144,"rho":0.011061207542811839,"breakevenPct":3.009240756769178},{"delta":0.65,"premium":1.5759841759938251,"strike":24.450019297568506,"iv":0.3441770358934774,"gamma":0.14987475878039366,"theta":-0.016138016209957546,"vega":0.025236086453106904,"rho":0.011792150842003664,"breakevenPct":2.6666803690821688},{"delta":0.7,"premium":1.9715843303743728,"strike":23.9675800849093,"iv":0.3682796989579313,"gamma":0.13090524893863376,"theta":-0.015732767271323812,"vega":0.02307475878039367,"rho":0.012523094141195486,"breakevenPct":2.3241199813951603},{"delta":0.75,"premium":2.367184484754921,"strike":23.485140872250096,"iv":0.3923823620223852,"gamma":0.1119357390968738,"theta":-0.015327518332690082,"vega":0.02091343110768043,"rho":0.013254037440387311,"breakevenPct":1.9815595937081512},{"delta":0.8,"premium":2.7627846391354693,"strike":23.00270165959089,"iv":0.4164850250868391,"gamma":0.09296622925511383,"theta":-0.014922269394056348,"vega":0.018752103434967193,"rho":0.013984980739579135,"breakevenPct":1.638999206021142},{"delta":0.85,"premium":3.1583847935160168,"strike":22.520262446931685,"iv":0.44058768815129296,"gamma":0.07399671941335391,"theta":-0.014517020455422618,"vega":0.016590775762253956,"rho":0.014715924038770959,"breakevenPct":1.2964388183341335},{"delta":0.9,"premium":7.897528967363171,"strike":17.854889540298522,"iv":1.0806984043074537,"gamma":0.0357494984538632,"theta":-0.021565893177473348,"vega":0.012305672229766753,"rho":0.011995302758137828,"breakevenPct":1.5874497343656435}],"put":[{"delta":0.1,"premium":0.5927439826326857,"strike":16.04879652653714,"iv":1.5162804291352932,"gamma":0.017276502333694276,"theta":-0.030655358981766558,"vega":0.012543013171838617,"rho":-0.002562328546136292,"breakevenPct":39.02937852503175},{"delta":0.15,"premium":0.5306038886641451,"strike":19.81320371119516,"iv":0.9434041209499608,"gamma":0.04346500908590306,"theta":-0.024240266848813845,"vega":0.01650022146006619,"rho":-0.003595327833613611,"breakevenPct":23.934517465360887},{"delta":0.2,"premium":0.4778016316015458,"strike":22.579433233147274,"iv":0.5487648776298841,"gamma":0.07080085873765565,"theta":-0.018122413052812366,"vega":0.01986689566337484,"rho":-0.004638192124086286,"breakevenPct":12.814076522502063},{"delta":0.25,"premium":0.6656504937741521,"strike":23.11614426792615,"iv":0.5471762129669386,"gamma":0.07756341777586948,"theta":-0.019625203950193217,"vega":0.02167024474023186,"rho":-0.005820494173794944,"breakevenPct":11.437894382043408},{"delta":0.3,"premium":0.8534993559467583,"strike":23.652855302705024,"iv":0.5455875483039931,"gamma":0.0843259768140833,"theta":-0.021127994847574064,"vega":0.02347359381708888,"rho":-0.007002796223503603,"breakevenPct":10.061712241584754},{"delta":0.35,"premium":1.0413482181193645,"strike":24.1895663374839,"iv":0.5439988836410476,"gamma":0.09108853585229712,"theta":-0.022630785744954914,"vega":0.0252769428939459,"rho":-0.008185098273212264,"breakevenPct":8.685530101126101},{"delta":0.4,"premium":1.229197080291971,"strike":24.726277372262775,"iv":0.5424102189781022,"gamma":0.09785109489051096,"theta":-0.024133576642335765,"vega":0.02708029197080292,"rho":-0.009367400322920924,"breakevenPct":7.309347960667446},{"delta":0.45,"premium":1.5730633324272902,"strike":25.332970916009785,"iv":0.5484924979614025,"gamma":0.09867618918184289,"theta":-0.02457368850231041,"vega":0.027493884207665128,"rho":-0.010665978550491001,"breakevenPct":6.272553910917181},{"delta":0.5,"premium":2.0793150312584943,"strike":26.012503397662407,"iv":0.5625588203316119,"gamma":0.09332147322642022,"theta":-0.023907746670290837,"vega":0.02646099483555314,"rho":-0.012085578922365822,"breakevenPct":5.5890005270062595},{"delta":0.55,"premium":2.585566730089699,"strike":26.692035879315032,"iv":0.5766251427018212,"gamma":0.08796675727099755,"theta":-0.023241804838271266,"vega":0.025428105463441153,"rho":-0.013505179294240643,"breakevenPct":4.905447143095337},{"delta":0.6,"premium":3.0918184289209023,"strike":27.371568360967654,"iv":0.5906914650720304,"gamma":0.08261204131557488,"theta":-0.0225758630062517,"vega":0.024395216091329167,"rho":-0.01492477966611546,"breakevenPct":4.221893759184416},{"delta":0.65,"premium":3.5980701277521066,"strike":28.05110084262028,"iv":0.6047577874422397,"gamma":0.0772573253601522,"theta":-0.021909921174232128,"vega":0.023362326719217178,"rho":-0.016344380037990283,"breakevenPct":3.5383403752734934},{"delta":0.7,"premium":4.10432182658331,"strike":28.7306333242729,"iv":0.6188241098124491,"gamma":0.07190260940472955,"theta":-0.02124397934221256,"vega":0.022329437347105192,"rho":-0.017763980409865102,"breakevenPct":2.854786991362573},{"delta":0.75,"premium":4.610573525414514,"strike":29.410165805925523,"iv":0.6328904321826583,"gamma":0.06654789344930687,"theta":-0.020578037510192985,"vega":0.021296547974993207,"rho":-0.01918358078173992,"breakevenPct":2.1712336074516507}]},"raw":{"call":[{"delta":0.1,"premium":0.13909463936867728,"strike":29.80929444210401,"iv":0.39465476249322207,"gamma":0.05668099765899173,"theta":-0.00784589088809801,"vega":0.011397161007389685,"rho":0.0018338393370009912,"breakevenPct":18.13960189930055},{"delta":0.15,"premium":0.23908504105542397,"strike":29.32153638509549,"iv":0.3867485999685545,"gamma":0.0683259269025017,"theta":-0.00873373156881829,"vega":0.013050592953901888,"rho":0.0027592993921656964,"breakevenPct":16.609946454244245},{"delta":0.2,"premium":0.3390754427421707,"strike":28.83377832808697,"iv":0.37884243744388696,"gamma":0.07997085614601167,"theta":-0.009621572249538576,"vega":0.01470402490041409,"rho":0.003684759447330401,"breakevenPct":15.080291009187937},{"delta":0.25,"premium":0.4390658444289174,"strike":28.34602027107845,"iv":0.3709362749192194,"gamma":0.09161578538952164,"theta":-0.010509412930258859,"vega":0.016357456846926292,"rho":0.004610219502495107,"breakevenPct":13.550635564131628},{"delta":0.3,"premium":0.5390562461156642,"strike":27.85826221406993,"iv":0.36303011239455185,"gamma":0.1032607146330316,"theta":-0.011397253610979142,"vega":0.018010888793438495,"rho":0.0055356795576598115,"breakevenPct":12.020980119075322},{"delta":0.35,"premium":0.6390466478024108,"strike":27.37050415706141,"iv":0.35512394986988427,"gamma":0.11490564387654156,"theta":-0.012285094291699425,"vega":0.019664320739950697,"rho":0.006461139612824516,"breakevenPct":10.491324674019015},{"delta":0.4,"premium":0.7390370494891576,"strike":26.88274610005289,"iv":0.34721778734521674,"gamma":0.12655057312005152,"theta":-0.013172934972419708,"vega":0.0213177526864629,"rho":0.007386599667989222,"breakevenPct":8.961669228962705},{"delta":0.45,"premium":0.8390274511759043,"strike":26.394988043044368,"iv":0.33931162482054916,"gamma":0.1381955023635615,"theta":-0.014060775653139991,"vega":0.0229711846329751,"rho":0.008312059723153927,"breakevenPct":7.432013783906399},{"delta":0.5,"premium":0.9390178528626509,"strike":25.907229986035848,"iv":0.33140546229588164,"gamma":0.14984043160707147,"theta":-0.014948616333860274,"vega":0.0246246165794873,"rho":0.009237519778318633,"breakevenPct":5.902358338850092},{"delta":0.55,"premium":1.039008254549398,"strike":25.419471929027328,"iv":0.32349929977121405,"gamma":0.16148536085058146,"theta":-0.015836457014580557,"vega":0.026278048525999506,"rho":0.010162979833483339,"breakevenPct":4.372702893793782},{"delta":0.6,"premium":1.1803840216132768,"strike":24.93245851022771,"iv":0.3200743728290235,"gamma":0.16884426862215363,"theta":-0.016543265148591276,"vega":0.027397414125820144,"rho":0.011061207542811839,"breakevenPct":3.009240756769178},{"delta":0.65,"premium":1.5759841759938251,"strike":24.450019297568506,"iv":0.3441770358934774,"gamma":0.14987475878039366,"theta":-0.016138016209957546,"vega":0.025236086453106904,"rho":0.011792150842003664,"breakevenPct":2.6666803690821688},{"delta":0.7,"premium":1.9715843303743728,"strike":23.9675800849093,"iv":0.3682796989579313,"gamma":0.13090524893863376,"theta":-0.015732767271323812,"vega":0.02307475878039367,"rho":0.012523094141195486,"breakevenPct":2.3241199813951603},{"delta":0.75,"premium":2.367184484754921,"strike":23.485140872250096,"iv":0.3923823620223852,"gamma":0.1119357390968738,"theta":-0.015327518332690082,"vega":0.02091343110768043,"rho":0.013254037440387311,"breakevenPct":1.9815595937081512},{"delta":0.8,"premium":2.7627846391354693,"strike":23.00270165959089,"iv":0.4164850250868391,"gamma":0.09296622925511383,"theta":-0.014922269394056348,"vega":0.018752103434967193,"rho":0.013984980739579135,"breakevenPct":1.638999206021142},{"delta":0.85,"premium":3.1583847935160168,"strike":22.520262446931685,"iv":0.44058768815129296,"gamma":0.07399671941335391,"theta":-0.014517020455422618,"vega":0.016590775762253956,"rho":0.014715924038770959,"breakevenPct":1.2964388183341335},{"delta":0.9,"premium":7.897528967363171,"strike":17.854889540298522,"iv":1.0806984043074537,"gamma":0.0357494984538632,"theta":-0.021565893177473348,"vega":0.012305672229766753,"rho":0.011995302758137828,"breakevenPct":1.5874497343656435}],"put":[{"delta":0.1,"premium":0.5927439826326857,"strike":16.04879652653714,"iv":1.5162804291352932,"gamma":0.017276502333694276,"theta":-0.030655358981766558,"vega":0.012543013171838617,"rho":-0.002562328546136292,"breakevenPct":39.02937852503175},{"delta":0.15,"premium":0.5306038886641451,"strike":19.81320371119516,"iv":0.9434041209499608,"gamma":0.04346500908590306,"theta":-0.024240266848813845,"vega":0.01650022146006619,"rho":-0.003595327833613611,"breakevenPct":23.934517465360887},{"delta":0.2,"premium":0.4778016316015458,"strike":22.579433233147274,"iv":0.5487648776298841,"gamma":0.07080085873765565,"theta":-0.018122413052812366,"vega":0.01986689566337484,"rho":-0.004638192124086286,"breakevenPct":12.814076522502063},{"delta":0.25,"premium":0.6656504937741521,"strike":23.11614426792615,"iv":0.5471762129669386,"gamma":0.07756341777586948,"theta":-0.019625203950193217,"vega":0.02167024474023186,"rho":-0.005820494173794944,"breakevenPct":11.437894382043408},{"delta":0.3,"premium":0.8534993559467583,"strike":23.652855302705024,"iv":0.5455875483039931,"gamma":0.0843259768140833,"theta":-0.021127994847574064,"vega":0.02347359381708888,"rho":-0.007002796223503603,"breakevenPct":10.061712241584754},{"delta":0.35,"premium":1.0413482181193645,"strike":24.1895663374839,"iv":0.5439988836410476,"gamma":0.09108853585229712,"theta":-0.022630785744954914,"vega":0.0252769428939459,"rho":-0.008185098273212264,"breakevenPct":8.685530101126101},{"delta":0.4,"premium":1.229197080291971,"strike":24.726277372262775,"iv":0.5424102189781022,"gamma":0.09785109489051096,"theta":-0.024133576642335765,"vega":0.02708029197080292,"rho":-0.009367400322920924,"breakevenPct":7.309347960667446},{"delta":0.45,"premium":1.5730633324272902,"strike":25.332970916009785,"iv":0.5484924979614025,"gamma":0.09867618918184289,"theta":-0.02457368850231041,"vega":0.027493884207665128,"rho":-0.010665978550491001,"breakevenPct":6.272553910917181},{"delta":0.5,"premium":2.0793150312584943,"strike":26.012503397662407,"iv":0.5625588203316119,"gamma":0.09332147322642022,"theta":-0.023907746670290837,"vega":0.02646099483555314,"rho":-0.012085578922365822,"breakevenPct":5.5890005270062595},{"delta":0.55,"premium":2.585566730089699,"strike":26.692035879315032,"iv":0.5766251427018212,"gamma":0.08796675727099755,"theta":-0.023241804838271266,"vega":0.025428105463441153,"rho":-0.013505179294240643,"breakevenPct":4.905447143095337},{"delta":0.6,"premium":3.0918184289209023,"strike":27.371568360967654,"iv":0.5906914650720304,"gamma":0.08261204131557488,"theta":-0.0225758630062517,"vega":0.024395216091329167,"rho":-0.01492477966611546,"breakevenPct":4.221893759184416},{"delta":0.65,"premium":3.5980701277521066,"strike":28.05110084262028,"iv":0.6047577874422397,"gamma":0.0772573253601522,"theta":-0.021909921174232128,"vega":0.023362326719217178,"rho":-0.016344380037990283,"breakevenPct":3.5383403752734934},{"delta":0.7,"premium":4.10432182658331,"strike":28.7306333242729,"iv":0.6188241098124491,"gamma":0.07190260940472955,"theta":-0.02124397934221256,"vega":0.022329437347105192,"rho":-0.017763980409865102,"breakevenPct":2.854786991362573},{"delta":0.75,"premium":4.610573525414514,"strike":29.410165805925523,"iv":0.6328904321826583,"gamma":0.06654789344930687,"theta":-0.020578037510192985,"vega":0.021296547974993207,"rho":-0.01918358078173992,"breakevenPct":2.1712336074516507}]}},"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"}}