{"symbol":"IEZ","url":"https://intraalpha.com/companies/IEZ","capturedAt":"2026-10-22T23:47:54.773Z","state":"ready","quote":{"symbol":"IEZ","last_price":26.18,"prev_close":27.35,"regular_close":26.18,"change":-1.17,"change_pct":-4.2779,"regular_change":-1.17,"regular_change_pct":-4.2779,"extended_change":0,"extended_change_pct":0,"bid":25.86,"ask":26.66,"bid_size":11600,"ask_size":11300,"volume":827933,"vwap":26.051524,"open":27.33,"high":27.33,"low":25.58,"close":26.18,"trade_count":5155,"last_trade_at":"2026-10-22T22:30:00.004142336Z","last_quote_at":"2026-10-22T20:01:17.371791539Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:47:53.873891351-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":347300000,"net_expense_ratio":0.0037,"portfolio_turnover":0.17,"dividend_yield":0.0115,"inception_date":"2006-05-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:47:53.974637+00:00"},"optionObservedAt":"2026-10-22T19:58:21.965Z","bars":[{"c":26.58,"h":26.58,"l":26.58,"n":2,"o":26.58,"t":"2026-10-15T09:05:00Z","v":110,"vw":26.58},{"c":25.95,"h":26.55,"l":25.94,"n":154,"o":26.5,"t":"2026-10-15T13:30:00Z","v":29110,"vw":26.128798},{"c":26.13,"h":26.14,"l":25.88,"n":268,"o":25.92,"t":"2026-10-15T13:35:00Z","v":53033,"vw":26.013886},{"c":26.15,"h":26.25,"l":26.15,"n":91,"o":26.17,"t":"2026-10-15T13:40:00Z","v":13696,"vw":26.203769},{"c":25.92,"h":26.15,"l":25.89,"n":453,"o":26.15,"t":"2026-10-15T13:45:00Z","v":92495,"vw":25.960141},{"c":25.72,"h":25.905,"l":25.71,"n":290,"o":25.9,"t":"2026-10-15T13:50:00Z","v":65207,"vw":25.806558},{"c":25.82,"h":25.82,"l":25.67,"n":84,"o":25.69,"t":"2026-10-15T13:55:00Z","v":11586,"vw":25.756828},{"c":25.82,"h":25.85,"l":25.76,"n":253,"o":25.79,"t":"2026-10-15T14:00:00Z","v":33798,"vw":25.806964},{"c":25.88,"h":25.93,"l":25.78,"n":150,"o":25.8,"t":"2026-10-15T14:05:00Z","v":31880,"vw":25.878314},{"c":25.74,"h":25.93,"l":25.74,"n":117,"o":25.92,"t":"2026-10-15T14:10:00Z","v":16432,"vw":25.859627},{"c":25.86,"h":25.885,"l":25.78,"n":56,"o":25.79,"t":"2026-10-15T14:15:00Z","v":8324,"vw":25.837912},{"c":25.865,"h":25.865,"l":25.8583,"n":7,"o":25.8583,"t":"2026-10-15T14:20:00Z","v":724,"vw":25.859533},{"c":25.855,"h":25.855,"l":25.855,"n":1,"o":25.855,"t":"2026-10-15T14:25:00Z","v":100,"vw":25.855},{"c":25.91,"h":25.91,"l":25.84,"n":68,"o":25.87,"t":"2026-10-15T14:30:00Z","v":11492,"vw":25.868697},{"c":25.94,"h":25.94,"l":25.88,"n":56,"o":25.91,"t":"2026-10-15T14:35:00Z","v":6805,"vw":25.910587},{"c":25.99,"h":25.99,"l":25.935,"n":112,"o":25.935,"t":"2026-10-15T14:40:00Z","v":10795,"vw":25.966035},{"c":26,"h":26.02,"l":25.9801,"n":52,"o":25.99,"t":"2026-10-15T14:45:00Z","v":8173,"vw":26.000268},{"c":26.02,"h":26.05,"l":25.98,"n":65,"o":26,"t":"2026-10-15T14:50:00Z","v":11910,"vw":25.999456},{"c":26.03,"h":26.04,"l":26.03,"n":23,"o":26.04,"t":"2026-10-15T14:55:00Z","v":2799,"vw":26.03913},{"c":26.03,"h":26.03,"l":26,"n":24,"o":26.02,"t":"2026-10-15T15:00:00Z","v":4930,"vw":26.017375},{"c":25.97,"h":26.06,"l":25.96,"n":86,"o":26.06,"t":"2026-10-15T15:05:00Z","v":15912,"vw":26.006191},{"c":25.99,"h":25.99,"l":25.96,"n":16,"o":25.96,"t":"2026-10-15T15:10:00Z","v":1921,"vw":25.97},{"c":26.01,"h":26.02,"l":25.98,"n":56,"o":25.99,"t":"2026-10-15T15:15:00Z","v":7026,"vw":25.994045},{"c":26.01,"h":26.04,"l":25.99,"n":22,"o":26.04,"t":"2026-10-15T15:20:00Z","v":1941,"vw":26.018213},{"c":25.99,"h":26.01,"l":25.99,"n":18,"o":26,"t":"2026-10-15T15:25:00Z","v":2703,"vw":25.997492},{"c":25.92,"h":26,"l":25.91,"n":70,"o":26,"t":"2026-10-15T15:30:00Z","v":7394,"vw":25.94261},{"c":25.91,"h":25.95,"l":25.89,"n":56,"o":25.92,"t":"2026-10-15T15:35:00Z","v":7397,"vw":25.918076},{"c":25.93,"h":25.95,"l":25.92,"n":43,"o":25.92,"t":"2026-10-15T15:40:00Z","v":3932,"vw":25.941018},{"c":25.9,"h":25.93,"l":25.88,"n":55,"o":25.93,"t":"2026-10-15T15:45:00Z","v":7343,"vw":25.907751},{"c":25.94,"h":25.94,"l":25.9,"n":51,"o":25.91,"t":"2026-10-15T15:50:00Z","v":4103,"vw":25.915175},{"c":25.92,"h":25.94,"l":25.92,"n":25,"o":25.94,"t":"2026-10-15T15:55:00Z","v":4124,"vw":25.933788},{"c":25.91,"h":25.94,"l":25.9,"n":27,"o":25.91,"t":"2026-10-15T16:00:00Z","v":2863,"vw":25.913913},{"c":25.91,"h":25.94,"l":25.91,"n":32,"o":25.92,"t":"2026-10-15T16:05:00Z","v":2175,"vw":25.926004},{"c":25.92,"h":25.94,"l":25.9,"n":34,"o":25.9,"t":"2026-10-15T16:10:00Z","v":3563,"vw":25.9225},{"c":25.85,"h":25.93,"l":25.85,"n":73,"o":25.93,"t":"2026-10-15T16:15:00Z","v":10707,"vw":25.895454},{"c":25.85,"h":25.85,"l":25.84,"n":30,"o":25.85,"t":"2026-10-15T16:20:00Z","v":3580,"vw":25.845409},{"c":25.85,"h":25.87,"l":25.85,"n":13,"o":25.85,"t":"2026-10-15T16:25:00Z","v":1561,"vw":25.853333},{"c":25.89,"h":25.895,"l":25.85,"n":43,"o":25.875,"t":"2026-10-15T16:30:00Z","v":5021,"vw":25.867684},{"c":25.9,"h":25.92,"l":25.9,"n":33,"o":25.9,"t":"2026-10-15T16:35:00Z","v":5564,"vw":25.90563},{"c":25.85,"h":25.89,"l":25.85,"n":75,"o":25.89,"t":"2026-10-15T16:40:00Z","v":14459,"vw":25.866888},{"c":25.86,"h":25.89,"l":25.855,"n":9,"o":25.89,"t":"2026-10-15T16:45:00Z","v":818,"vw":25.868076},{"c":25.83,"h":25.85,"l":25.83,"n":28,"o":25.85,"t":"2026-10-15T16:50:00Z","v":5195,"vw":25.834349},{"c":25.84,"h":25.84,"l":25.84,"n":3,"o":25.84,"t":"2026-10-15T16:55:00Z","v":116,"vw":25.84},{"c":25.92,"h":25.92,"l":25.9,"n":11,"o":25.9,"t":"2026-10-15T17:00:00Z","v":1207,"vw":25.912099},{"c":25.94,"h":25.94,"l":25.91,"n":23,"o":25.91,"t":"2026-10-15T17:05:00Z","v":2414,"vw":25.932865},{"c":25.96,"h":25.97,"l":25.94,"n":27,"o":25.95,"t":"2026-10-15T17:10:00Z","v":3389,"vw":25.950625},{"c":25.96,"h":25.97,"l":25.96,"n":4,"o":25.97,"t":"2026-10-15T17:15:00Z","v":301,"vw":25.966667},{"c":25.97,"h":25.97,"l":25.96,"n":5,"o":25.96,"t":"2026-10-15T17:20:00Z","v":1000,"vw":25.967778},{"c":25.97,"h":25.99,"l":25.97,"n":32,"o":25.97,"t":"2026-10-15T17:25:00Z","v":4082,"vw":25.971818},{"c":25.99,"h":25.99,"l":25.97,"n":35,"o":25.97,"t":"2026-10-15T17:30:00Z","v":4653,"vw":25.985327},{"c":25.97,"h":25.98,"l":25.97,"n":7,"o":25.98,"t":"2026-10-15T17:35:00Z","v":2082,"vw":25.970484},{"c":26.04,"h":26.04,"l":25.97,"n":42,"o":25.97,"t":"2026-10-15T17:40:00Z","v":6025,"vw":26.00962},{"c":26,"h":26.02,"l":25.99,"n":32,"o":26.02,"t":"2026-10-15T17:45:00Z","v":5786,"vw":26.009161},{"c":26.05,"h":26.05,"l":26.01,"n":60,"o":26.01,"t":"2026-10-15T17:50:00Z","v":8398,"vw":26.028514},{"c":26.07,"h":26.07,"l":26.04,"n":4,"o":26.04,"t":"2026-10-15T17:55:00Z","v":1059,"vw":26.058947},{"c":26.11,"h":26.11,"l":26.095,"n":33,"o":26.1,"t":"2026-10-15T18:00:00Z","v":5032,"vw":26.108103},{"c":26.14,"h":26.15,"l":26.1,"n":95,"o":26.11,"t":"2026-10-15T18:05:00Z","v":16755,"vw":26.136934},{"c":26.12,"h":26.16,"l":26.12,"n":33,"o":26.15,"t":"2026-10-15T18:10:00Z","v":3645,"vw":26.137924},{"c":26.1,"h":26.12,"l":26.09,"n":31,"o":26.12,"t":"2026-10-15T18:15:00Z","v":2916,"vw":26.102713},{"c":26.08,"h":26.09,"l":26.075,"n":65,"o":26.09,"t":"2026-10-15T18:20:00Z","v":6392,"vw":26.080581},{"c":26.09,"h":26.09,"l":26.07,"n":52,"o":26.08,"t":"2026-10-15T18:25:00Z","v":9054,"vw":26.080368},{"c":26.08,"h":26.09,"l":26.08,"n":26,"o":26.09,"t":"2026-10-15T18:30:00Z","v":4239,"vw":26.085326},{"c":26.06,"h":26.07,"l":26.06,"n":19,"o":26.06,"t":"2026-10-15T18:35:00Z","v":3479,"vw":26.062353},{"c":26.05,"h":26.07,"l":26.05,"n":16,"o":26.06,"t":"2026-10-15T18:40:00Z","v":10913,"vw":26.0592},{"c":26.08,"h":26.08,"l":26.07,"n":14,"o":26.08,"t":"2026-10-15T18:45:00Z","v":2445,"vw":26.075238},{"c":26.07,"h":26.1,"l":26.07,"n":55,"o":26.07,"t":"2026-10-15T18:50:00Z","v":9333,"vw":26.081909},{"c":26.075,"h":26.08,"l":26.06,"n":28,"o":26.07,"t":"2026-10-15T18:55:00Z","v":4424,"vw":26.061772},{"c":26.08,"h":26.095,"l":26.08,"n":53,"o":26.08,"t":"2026-10-15T19:00:00Z","v":9977,"vw":26.089158},{"c":26.08,"h":26.08,"l":26.06,"n":53,"o":26.07,"t":"2026-10-15T19:05:00Z","v":6627,"vw":26.073687},{"c":26.11,"h":26.11,"l":26.09,"n":24,"o":26.1,"t":"2026-10-15T19:10:00Z","v":2617,"vw":26.100838},{"c":26.12,"h":26.14,"l":26.12,"n":30,"o":26.13,"t":"2026-10-15T19:15:00Z","v":3590,"vw":26.13},{"c":26.12,"h":26.13,"l":26.12,"n":12,"o":26.12,"t":"2026-10-15T19:20:00Z","v":797,"vw":26.125},{"c":26.04,"h":26.1,"l":26.04,"n":52,"o":26.1,"t":"2026-10-15T19:25:00Z","v":11164,"vw":26.084259},{"c":26.01,"h":26.035,"l":26.01,"n":57,"o":26.035,"t":"2026-10-15T19:30:00Z","v":11191,"vw":26.014515},{"c":26.035,"h":26.04,"l":26.01,"n":77,"o":26.0101,"t":"2026-10-15T19:35:00Z","v":15058,"vw":26.023593},{"c":26.05,"h":26.095,"l":26.04,"n":137,"o":26.045,"t":"2026-10-15T19:40:00Z","v":24238,"vw":26.062687},{"c":26.09,"h":26.105,"l":26.045,"n":102,"o":26.05,"t":"2026-10-15T19:45:00Z","v":19912,"vw":26.058078},{"c":26.155,"h":26.17,"l":26.095,"n":87,"o":26.11,"t":"2026-10-15T19:50:00Z","v":13532,"vw":26.129572},{"c":26.18,"h":26.195,"l":26.145,"n":146,"o":26.17,"t":"2026-10-15T19:55:00Z","v":17620,"vw":26.173931},{"c":26.19,"h":26.19,"l":26.19,"n":5,"o":26.19,"t":"2026-10-15T20:00:00Z","v":1161,"vw":26.19},{"c":26.41,"h":26.41,"l":26.41,"n":1,"o":26.41,"t":"2026-10-16T13:25:00Z","v":500,"vw":26.41},{"c":26.53,"h":26.53,"l":26.4,"n":28,"o":26.4,"t":"2026-10-16T13:30:00Z","v":9160,"vw":26.420268},{"c":26.53,"h":26.53,"l":26.53,"n":2,"o":26.53,"t":"2026-10-16T13:35:00Z","v":674,"vw":26.53},{"c":26.53,"h":26.53,"l":26.53,"n":2,"o":26.53,"t":"2026-10-16T13:40:00Z","v":309,"vw":26.53},{"c":26.65,"h":26.65,"l":26.64,"n":12,"o":26.65,"t":"2026-10-16T13:45:00Z","v":1200,"vw":26.648333},{"c":26.66,"h":26.66,"l":26.66,"n":1,"o":26.66,"t":"2026-10-16T13:50:00Z","v":100,"vw":26.66},{"c":26.59,"h":26.61,"l":26.58,"n":22,"o":26.61,"t":"2026-10-16T13:55:00Z","v":2938,"vw":26.596954},{"c":26.65,"h":26.72,"l":26.6,"n":37,"o":26.6,"t":"2026-10-16T14:00:00Z","v":3974,"vw":26.639616},{"c":26.71,"h":26.71,"l":26.68,"n":11,"o":26.7,"t":"2026-10-16T14:05:00Z","v":2648,"vw":26.691923},{"c":26.63,"h":26.7,"l":26.61,"n":41,"o":26.68,"t":"2026-10-16T14:10:00Z","v":6147,"vw":26.644426},{"c":26.65,"h":26.66,"l":26.62,"n":10,"o":26.65,"t":"2026-10-16T14:15:00Z","v":1893,"vw":26.638333},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-16T14:25:00Z","v":200,"vw":26.7},{"c":26.72,"h":26.74,"l":26.7,"n":9,"o":26.7,"t":"2026-10-16T14:30:00Z","v":2225,"vw":26.709524},{"c":26.7,"h":26.73,"l":26.69,"n":50,"o":26.7,"t":"2026-10-16T14:35:00Z","v":6375,"vw":26.710731},{"c":26.66,"h":26.68,"l":26.66,"n":40,"o":26.68,"t":"2026-10-16T14:40:00Z","v":7381,"vw":26.678993},{"c":26.7,"h":26.7,"l":26.68,"n":9,"o":26.68,"t":"2026-10-16T14:45:00Z","v":1004,"vw":26.693},{"c":26.66,"h":26.72,"l":26.66,"n":19,"o":26.72,"t":"2026-10-16T14:50:00Z","v":1693,"vw":26.689231},{"c":26.675,"h":26.7,"l":26.675,"n":34,"o":26.68,"t":"2026-10-16T14:55:00Z","v":4618,"vw":26.689119},{"c":26.65,"h":26.68,"l":26.65,"n":11,"o":26.67,"t":"2026-10-16T15:00:00Z","v":1902,"vw":26.658948},{"c":26.59,"h":26.65,"l":26.59,"n":18,"o":26.65,"t":"2026-10-16T15:05:00Z","v":1613,"vw":26.616805},{"c":26.54,"h":26.59,"l":26.54,"n":35,"o":26.59,"t":"2026-10-16T15:10:00Z","v":3107,"vw":26.567333},{"c":26.54,"h":26.54,"l":26.54,"n":6,"o":26.54,"t":"2026-10-16T15:15:00Z","v":800,"vw":26.54},{"c":26.53,"h":26.54,"l":26.5,"n":25,"o":26.54,"t":"2026-10-16T15:20:00Z","v":3083,"vw":26.508148},{"c":26.47,"h":26.54,"l":26.47,"n":10,"o":26.53,"t":"2026-10-16T15:25:00Z","v":667,"vw":26.498333},{"c":26.5,"h":26.5,"l":26.47,"n":8,"o":26.47,"t":"2026-10-16T15:30:00Z","v":1050,"vw":26.479},{"c":26.5,"h":26.5,"l":26.47,"n":13,"o":26.49,"t":"2026-10-16T15:35:00Z","v":2520,"vw":26.478471},{"c":26.49,"h":26.49,"l":26.49,"n":2,"o":26.49,"t":"2026-10-16T15:40:00Z","v":103,"vw":26.49},{"c":26.55,"h":26.55,"l":26.5,"n":8,"o":26.5,"t":"2026-10-16T15:45:00Z","v":1143,"vw":26.518419},{"c":26.52,"h":26.52,"l":26.52,"n":1,"o":26.52,"t":"2026-10-16T15:50:00Z","v":100,"vw":26.52},{"c":26.55,"h":26.55,"l":26.53,"n":4,"o":26.53,"t":"2026-10-16T15:55:00Z","v":513,"vw":26.542},{"c":26.54,"h":26.56,"l":26.53,"n":11,"o":26.56,"t":"2026-10-16T16:00:00Z","v":1900,"vw":26.539826},{"c":26.56,"h":26.58,"l":26.55,"n":28,"o":26.55,"t":"2026-10-16T16:05:00Z","v":3869,"vw":26.571337},{"c":26.59,"h":26.6,"l":26.58,"n":15,"o":26.58,"t":"2026-10-16T16:10:00Z","v":2234,"vw":26.587619},{"c":26.64,"h":26.64,"l":26.6,"n":15,"o":26.62,"t":"2026-10-16T16:15:00Z","v":1689,"vw":26.624},{"c":26.67,"h":26.68,"l":26.66,"n":10,"o":26.66,"t":"2026-10-16T16:20:00Z","v":723,"vw":26.668318},{"c":26.69,"h":26.69,"l":26.66,"n":12,"o":26.66,"t":"2026-10-16T16:25:00Z","v":1645,"vw":26.677076},{"c":26.67,"h":26.68,"l":26.66,"n":11,"o":26.68,"t":"2026-10-16T16:30:00Z","v":1900,"vw":26.67},{"c":26.65,"h":26.655,"l":26.65,"n":5,"o":26.65,"t":"2026-10-16T16:35:00Z","v":413,"vw":26.65125},{"c":26.67,"h":26.68,"l":26.67,"n":14,"o":26.68,"t":"2026-10-16T16:40:00Z","v":1761,"vw":26.679333},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-16T16:45:00Z","v":200,"vw":26.7},{"c":26.7,"h":26.7,"l":26.7,"n":17,"o":26.7,"t":"2026-10-16T16:50:00Z","v":1174,"vw":26.7},{"c":26.73,"h":26.73,"l":26.69,"n":34,"o":26.69,"t":"2026-10-16T16:55:00Z","v":234587,"vw":26.700041},{"c":26.68,"h":26.73,"l":26.68,"n":45,"o":26.73,"t":"2026-10-16T17:00:00Z","v":4768,"vw":26.717969},{"c":26.63,"h":26.66,"l":26.62,"n":41,"o":26.66,"t":"2026-10-16T17:05:00Z","v":3243,"vw":26.626},{"c":26.63,"h":26.65,"l":26.63,"n":7,"o":26.65,"t":"2026-10-16T17:10:00Z","v":476,"vw":26.635},{"c":26.62,"h":26.63,"l":26.62,"n":10,"o":26.63,"t":"2026-10-16T17:15:00Z","v":2150,"vw":26.620526},{"c":26.63,"h":26.63,"l":26.59,"n":27,"o":26.62,"t":"2026-10-16T17:20:00Z","v":3143,"vw":26.613448},{"c":26.7,"h":26.7,"l":26.67,"n":20,"o":26.68,"t":"2026-10-16T17:25:00Z","v":2191,"vw":26.687},{"c":26.69,"h":26.71,"l":26.68,"n":20,"o":26.69,"t":"2026-10-16T17:30:00Z","v":2266,"vw":26.690952},{"c":26.67,"h":26.71,"l":26.67,"n":14,"o":26.71,"t":"2026-10-16T17:35:00Z","v":1490,"vw":26.686148},{"c":26.69,"h":26.69,"l":26.66,"n":32,"o":26.66,"t":"2026-10-16T17:40:00Z","v":7363,"vw":26.679021},{"c":26.67,"h":26.72,"l":26.67,"n":14,"o":26.71,"t":"2026-10-16T17:45:00Z","v":1472,"vw":26.700944},{"c":26.62,"h":26.65,"l":26.62,"n":8,"o":26.65,"t":"2026-10-16T17:50:00Z","v":635,"vw":26.638},{"c":26.6,"h":26.61,"l":26.6,"n":13,"o":26.61,"t":"2026-10-16T17:55:00Z","v":2785,"vw":26.601154},{"c":26.58,"h":26.59,"l":26.57,"n":16,"o":26.59,"t":"2026-10-16T18:00:00Z","v":1568,"vw":26.58},{"c":26.59,"h":26.59,"l":26.585,"n":8,"o":26.59,"t":"2026-10-16T18:05:00Z","v":746,"vw":26.587857},{"c":26.62,"h":26.62,"l":26.59,"n":27,"o":26.59,"t":"2026-10-16T18:10:00Z","v":3992,"vw":26.613182},{"c":26.57,"h":26.63,"l":26.57,"n":29,"o":26.62,"t":"2026-10-16T18:15:00Z","v":5035,"vw":26.618056},{"c":26.56,"h":26.57,"l":26.56,"n":31,"o":26.56,"t":"2026-10-16T18:20:00Z","v":5173,"vw":26.568146},{"c":26.6,"h":26.6,"l":26.56,"n":33,"o":26.56,"t":"2026-10-16T18:25:00Z","v":4374,"vw":26.573776},{"c":26.64,"h":26.64,"l":26.59,"n":22,"o":26.6,"t":"2026-10-16T18:30:00Z","v":3915,"vw":26.608617},{"c":26.63,"h":26.64,"l":26.61,"n":20,"o":26.64,"t":"2026-10-16T18:35:00Z","v":2208,"vw":26.635294},{"c":26.64,"h":26.65,"l":26.64,"n":8,"o":26.64,"t":"2026-10-16T18:40:00Z","v":1400,"vw":26.641539},{"c":26.68,"h":26.68,"l":26.66,"n":6,"o":26.66,"t":"2026-10-16T18:45:00Z","v":767,"vw":26.67},{"c":26.64,"h":26.68,"l":26.64,"n":31,"o":26.68,"t":"2026-10-16T18:50:00Z","v":4262,"vw":26.654118},{"c":26.65,"h":26.65,"l":26.61,"n":20,"o":26.61,"t":"2026-10-16T18:55:00Z","v":4139,"vw":26.633747},{"c":26.63,"h":26.65,"l":26.63,"n":35,"o":26.6401,"t":"2026-10-16T19:00:00Z","v":5664,"vw":26.641226},{"c":26.6,"h":26.64,"l":26.58,"n":53,"o":26.62,"t":"2026-10-16T19:05:00Z","v":10101,"vw":26.613422},{"c":26.61,"h":26.62,"l":26.6,"n":9,"o":26.6,"t":"2026-10-16T19:10:00Z","v":829,"vw":26.610074},{"c":26.61,"h":26.64,"l":26.61,"n":7,"o":26.64,"t":"2026-10-16T19:15:00Z","v":579,"vw":26.625},{"c":26.62,"h":26.625,"l":26.59,"n":54,"o":26.6,"t":"2026-10-16T19:20:00Z","v":11724,"vw":26.609675},{"c":26.6,"h":26.62,"l":26.6,"n":42,"o":26.62,"t":"2026-10-16T19:25:00Z","v":4924,"vw":26.611137},{"c":26.6,"h":26.6,"l":26.6,"n":20,"o":26.6,"t":"2026-10-16T19:30:00Z","v":3891,"vw":26.6},{"c":26.59,"h":26.64,"l":26.59,"n":44,"o":26.62,"t":"2026-10-16T19:35:00Z","v":5754,"vw":26.616373},{"c":26.59,"h":26.63,"l":26.58,"n":58,"o":26.6,"t":"2026-10-16T19:40:00Z","v":9934,"vw":26.600782},{"c":26.6,"h":26.61,"l":26.5801,"n":110,"o":26.6,"t":"2026-10-16T19:45:00Z","v":36033,"vw":26.591587},{"c":26.64,"h":26.66,"l":26.61,"n":29,"o":26.62,"t":"2026-10-16T19:50:00Z","v":4616,"vw":26.641868},{"c":26.6,"h":26.62,"l":26.58,"n":173,"o":26.61,"t":"2026-10-16T19:55:00Z","v":31032,"vw":26.598956},{"c":26.645,"h":26.645,"l":26.57,"n":11,"o":26.57,"t":"2026-10-19T13:30:00Z","v":4277,"vw":26.571855},{"c":26.605,"h":26.605,"l":26.605,"n":3,"o":26.605,"t":"2026-10-19T13:35:00Z","v":314,"vw":26.605},{"c":26.5152,"h":26.5152,"l":26.5152,"n":1,"o":26.5152,"t":"2026-10-19T14:05:00Z","v":400,"vw":26.5152},{"c":26.46,"h":26.51,"l":26.43,"n":12,"o":26.51,"t":"2026-10-19T14:10:00Z","v":1516,"vw":26.452663},{"c":26.59,"h":26.59,"l":26.59,"n":6,"o":26.59,"t":"2026-10-19T14:15:00Z","v":448,"vw":26.59},{"c":26.56,"h":26.56,"l":26.55,"n":3,"o":26.55,"t":"2026-10-19T14:20:00Z","v":271,"vw":26.553846},{"c":26.56,"h":26.56,"l":26.56,"n":8,"o":26.56,"t":"2026-10-19T14:25:00Z","v":592,"vw":26.56},{"c":26.6,"h":26.6,"l":26.6,"n":4,"o":26.6,"t":"2026-10-19T14:30:00Z","v":116,"vw":26.6},{"c":26.56,"h":26.56,"l":26.56,"n":9,"o":26.56,"t":"2026-10-19T14:35:00Z","v":389,"vw":26.56},{"c":26.44,"h":26.52,"l":26.44,"n":40,"o":26.5001,"t":"2026-10-19T14:40:00Z","v":3223,"vw":26.495909},{"c":26.4,"h":26.48,"l":26.4,"n":11,"o":26.46,"t":"2026-10-19T14:45:00Z","v":1333,"vw":26.455},{"c":26.41,"h":26.41,"l":26.37,"n":12,"o":26.37,"t":"2026-10-19T14:50:00Z","v":1136,"vw":26.394444},{"c":26.46,"h":26.46,"l":26.4,"n":8,"o":26.4,"t":"2026-10-19T14:55:00Z","v":1012,"vw":26.44405},{"c":26.51,"h":26.51,"l":26.48,"n":4,"o":26.48,"t":"2026-10-19T15:00:00Z","v":378,"vw":26.497705},{"c":26.53,"h":26.53,"l":26.5,"n":12,"o":26.5,"t":"2026-10-19T15:05:00Z","v":737,"vw":26.512},{"c":26.55,"h":26.55,"l":26.55,"n":5,"o":26.55,"t":"2026-10-19T15:15:00Z","v":488,"vw":26.55},{"c":26.65,"h":26.65,"l":26.63,"n":4,"o":26.63,"t":"2026-10-19T15:20:00Z","v":551,"vw":26.638},{"c":26.66,"h":26.66,"l":26.65,"n":26,"o":26.655,"t":"2026-10-19T15:25:00Z","v":2689,"vw":26.654114},{"c":26.65,"h":26.65,"l":26.6499,"n":4,"o":26.6499,"t":"2026-10-19T15:30:00Z","v":403,"vw":26.649975},{"c":26.7,"h":26.7,"l":26.68,"n":6,"o":26.68,"t":"2026-10-19T15:35:00Z","v":624,"vw":26.686957},{"c":26.68,"h":26.71,"l":26.68,"n":6,"o":26.69,"t":"2026-10-19T15:40:00Z","v":551,"vw":26.688},{"c":26.69,"h":26.7,"l":26.69,"n":16,"o":26.7,"t":"2026-10-19T15:45:00Z","v":975,"vw":26.697987},{"c":26.67,"h":26.68,"l":26.67,"n":15,"o":26.68,"t":"2026-10-19T15:50:00Z","v":1048,"vw":26.676774},{"c":26.65,"h":26.67,"l":26.65,"n":6,"o":26.67,"t":"2026-10-19T15:55:00Z","v":923,"vw":26.667608},{"c":26.63,"h":26.63,"l":26.6,"n":8,"o":26.6,"t":"2026-10-19T16:00:00Z","v":665,"vw":26.615679},{"c":26.58,"h":26.63,"l":26.57,"n":26,"o":26.63,"t":"2026-10-19T16:05:00Z","v":1863,"vw":26.593579},{"c":26.56,"h":26.57,"l":26.56,"n":11,"o":26.57,"t":"2026-10-19T16:10:00Z","v":721,"vw":26.567353},{"c":26.52,"h":26.55,"l":26.49,"n":38,"o":26.55,"t":"2026-10-19T16:15:00Z","v":9345,"vw":26.501816},{"c":26.45,"h":26.51,"l":26.45,"n":46,"o":26.5,"t":"2026-10-19T16:20:00Z","v":5960,"vw":26.495881},{"c":26.5,"h":26.5,"l":26.47,"n":3,"o":26.47,"t":"2026-10-19T16:25:00Z","v":714,"vw":26.486807},{"c":26.5201,"h":26.5201,"l":26.48,"n":7,"o":26.5,"t":"2026-10-19T16:30:00Z","v":972,"vw":26.506422},{"c":26.49,"h":26.52,"l":26.49,"n":4,"o":26.52,"t":"2026-10-19T16:35:00Z","v":514,"vw":26.5},{"c":26.54,"h":26.54,"l":26.52,"n":5,"o":26.52,"t":"2026-10-19T16:40:00Z","v":781,"vw":26.524436},{"c":26.56,"h":26.58,"l":26.56,"n":5,"o":26.57,"t":"2026-10-19T16:45:00Z","v":943,"vw":26.569141},{"c":26.53,"h":26.555,"l":26.53,"n":9,"o":26.555,"t":"2026-10-19T16:50:00Z","v":843,"vw":26.542442},{"c":26.54,"h":26.54,"l":26.53,"n":5,"o":26.53,"t":"2026-10-19T16:55:00Z","v":1674,"vw":26.533374},{"c":26.55,"h":26.55,"l":26.55,"n":1,"o":26.55,"t":"2026-10-19T17:00:00Z","v":550,"vw":26.55},{"c":26.535,"h":26.535,"l":26.53,"n":7,"o":26.53,"t":"2026-10-19T17:05:00Z","v":647,"vw":26.530791},{"c":26.55,"h":26.555,"l":26.53,"n":16,"o":26.53,"t":"2026-10-19T17:10:00Z","v":1426,"vw":26.54385},{"c":26.52,"h":26.54,"l":26.52,"n":18,"o":26.535,"t":"2026-10-19T17:15:00Z","v":1219,"vw":26.531408},{"c":26.51,"h":26.54,"l":26.51,"n":18,"o":26.52,"t":"2026-10-19T17:20:00Z","v":1328,"vw":26.525455},{"c":26.49,"h":26.5001,"l":26.49,"n":35,"o":26.5001,"t":"2026-10-19T17:25:00Z","v":4033,"vw":26.493791},{"c":26.53,"h":26.54,"l":26.47,"n":88,"o":26.48,"t":"2026-10-19T17:30:00Z","v":8399,"vw":26.506166},{"c":26.52,"h":26.53,"l":26.52,"n":9,"o":26.53,"t":"2026-10-19T17:35:00Z","v":908,"vw":26.528355},{"c":26.53,"h":26.53,"l":26.5,"n":21,"o":26.51,"t":"2026-10-19T17:40:00Z","v":2325,"vw":26.507619},{"c":26.53,"h":26.53,"l":26.49,"n":6,"o":26.51,"t":"2026-10-19T17:45:00Z","v":553,"vw":26.512},{"c":26.52,"h":26.53,"l":26.52,"n":11,"o":26.53,"t":"2026-10-19T17:50:00Z","v":985,"vw":26.522778},{"c":26.57,"h":26.57,"l":26.53,"n":14,"o":26.54,"t":"2026-10-19T17:55:00Z","v":3056,"vw":26.534483},{"c":26.51,"h":26.57,"l":26.51,"n":28,"o":26.57,"t":"2026-10-19T18:00:00Z","v":1860,"vw":26.547408},{"c":26.53,"h":26.53,"l":26.51,"n":37,"o":26.52,"t":"2026-10-19T18:05:00Z","v":3314,"vw":26.526879},{"c":26.54,"h":26.54,"l":26.53,"n":11,"o":26.54,"t":"2026-10-19T18:10:00Z","v":1446,"vw":26.538519},{"c":26.54,"h":26.56,"l":26.54,"n":23,"o":26.55,"t":"2026-10-19T18:15:00Z","v":1444,"vw":26.55},{"c":26.52,"h":26.54,"l":26.52,"n":13,"o":26.54,"t":"2026-10-19T18:20:00Z","v":1089,"vw":26.533333},{"c":26.51,"h":26.525,"l":26.505,"n":27,"o":26.525,"t":"2026-10-19T18:25:00Z","v":2006,"vw":26.518667},{"c":26.54,"h":26.54,"l":26.51,"n":50,"o":26.52,"t":"2026-10-19T18:30:00Z","v":3954,"vw":26.519897},{"c":26.53,"h":26.535,"l":26.5,"n":29,"o":26.53,"t":"2026-10-19T18:35:00Z","v":3927,"vw":26.52208},{"c":26.7,"h":26.7,"l":26.56,"n":23,"o":26.56,"t":"2026-10-19T18:40:00Z","v":2024,"vw":26.634167},{"c":26.73,"h":26.75,"l":26.72,"n":20,"o":26.74,"t":"2026-10-19T18:45:00Z","v":3509,"vw":26.734814},{"c":26.7,"h":26.73,"l":26.7,"n":44,"o":26.73,"t":"2026-10-19T18:50:00Z","v":4213,"vw":26.711374},{"c":26.72,"h":26.73,"l":26.72,"n":13,"o":26.73,"t":"2026-10-19T18:55:00Z","v":1336,"vw":26.723558},{"c":26.73,"h":26.75,"l":26.73,"n":21,"o":26.73,"t":"2026-10-19T19:00:00Z","v":2546,"vw":26.736145},{"c":26.7,"h":26.75,"l":26.7,"n":11,"o":26.75,"t":"2026-10-19T19:05:00Z","v":972,"vw":26.728571},{"c":26.73,"h":26.73,"l":26.71,"n":13,"o":26.72,"t":"2026-10-19T19:10:00Z","v":1441,"vw":26.726818},{"c":26.72,"h":26.72,"l":26.71,"n":9,"o":26.71,"t":"2026-10-19T19:15:00Z","v":746,"vw":26.712882},{"c":26.7,"h":26.72,"l":26.7,"n":41,"o":26.71,"t":"2026-10-19T19:20:00Z","v":4673,"vw":26.707631},{"c":26.69,"h":26.72,"l":26.69,"n":15,"o":26.72,"t":"2026-10-19T19:25:00Z","v":1284,"vw":26.705},{"c":26.7,"h":26.7,"l":26.66,"n":42,"o":26.7,"t":"2026-10-19T19:30:00Z","v":11727,"vw":26.684827},{"c":26.77,"h":26.78,"l":26.72,"n":85,"o":26.73,"t":"2026-10-19T19:35:00Z","v":14331,"vw":26.735546},{"c":26.77,"h":26.815,"l":26.77,"n":83,"o":26.77,"t":"2026-10-19T19:40:00Z","v":14043,"vw":26.788791},{"c":26.76,"h":26.77,"l":26.74,"n":34,"o":26.76,"t":"2026-10-19T19:45:00Z","v":3882,"vw":26.751743},{"c":26.78,"h":26.79,"l":26.74,"n":52,"o":26.75,"t":"2026-10-19T19:50:00Z","v":10201,"vw":26.765925},{"c":26.75,"h":26.815,"l":26.74,"n":210,"o":26.78,"t":"2026-10-19T19:55:00Z","v":40068,"vw":26.784857},{"c":26.77,"h":26.77,"l":26.77,"n":6,"o":26.77,"t":"2026-10-19T20:00:00Z","v":209,"vw":26.77},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-20T09:55:00Z","v":100,"vw":26.78},{"c":26.78,"h":26.82,"l":26.78,"n":14,"o":26.79,"t":"2026-10-20T10:45:00Z","v":10018,"vw":26.79333},{"c":26.78,"h":26.86,"l":26.78,"n":36,"o":26.82,"t":"2026-10-20T10:50:00Z","v":27700,"vw":26.810368},{"c":26.79,"h":26.86,"l":26.78,"n":12,"o":26.78,"t":"2026-10-20T10:55:00Z","v":8816,"vw":26.816046},{"c":26.83,"h":26.83,"l":26.8,"n":5,"o":26.83,"t":"2026-10-20T11:00:00Z","v":6400,"vw":26.822031},{"c":26.78,"h":26.78,"l":26.78,"n":4,"o":26.78,"t":"2026-10-20T11:05:00Z","v":202,"vw":26.78},{"c":26.85,"h":26.87,"l":26.85,"n":3,"o":26.87,"t":"2026-10-20T11:15:00Z","v":700,"vw":26.863846},{"c":26.85,"h":26.85,"l":26.85,"n":2,"o":26.85,"t":"2026-10-20T12:25:00Z","v":310,"vw":26.85},{"c":26.96,"h":27.03,"l":26.93,"n":41,"o":26.93,"t":"2026-10-20T13:30:00Z","v":9397,"vw":26.961941},{"c":26.565,"h":26.66,"l":26.555,"n":35,"o":26.66,"t":"2026-10-20T13:45:00Z","v":13949,"vw":26.628883},{"c":26.485,"h":26.53,"l":26.46,"n":61,"o":26.49,"t":"2026-10-20T13:50:00Z","v":25186,"vw":26.485107},{"c":26.735,"h":26.75,"l":26.57,"n":41,"o":26.57,"t":"2026-10-20T13:55:00Z","v":6632,"vw":26.621444},{"c":26.7,"h":26.78,"l":26.7,"n":21,"o":26.78,"t":"2026-10-20T14:00:00Z","v":3496,"vw":26.728714},{"c":26.63,"h":26.77,"l":26.62,"n":48,"o":26.72,"t":"2026-10-20T14:05:00Z","v":14512,"vw":26.668546},{"c":26.76,"h":26.76,"l":26.63,"n":102,"o":26.63,"t":"2026-10-20T14:10:00Z","v":19183,"vw":26.724414},{"c":26.65,"h":26.73,"l":26.65,"n":18,"o":26.73,"t":"2026-10-20T14:15:00Z","v":2861,"vw":26.690151},{"c":26.67,"h":26.71,"l":26.63,"n":89,"o":26.64,"t":"2026-10-20T14:20:00Z","v":14573,"vw":26.662311},{"c":26.69,"h":26.73,"l":26.65,"n":39,"o":26.66,"t":"2026-10-20T14:25:00Z","v":7719,"vw":26.701638},{"c":26.68,"h":26.71,"l":26.62,"n":41,"o":26.69,"t":"2026-10-20T14:30:00Z","v":5072,"vw":26.667346},{"c":26.66,"h":26.69,"l":26.63,"n":64,"o":26.63,"t":"2026-10-20T14:35:00Z","v":11959,"vw":26.656457},{"c":26.61,"h":26.69,"l":26.61,"n":55,"o":26.67,"t":"2026-10-20T14:40:00Z","v":7501,"vw":26.662041},{"c":26.7,"h":26.7,"l":26.6,"n":48,"o":26.61,"t":"2026-10-20T14:45:00Z","v":6679,"vw":26.641431},{"c":26.68,"h":26.705,"l":26.65,"n":63,"o":26.705,"t":"2026-10-20T14:50:00Z","v":7871,"vw":26.675006},{"c":26.73,"h":26.73,"l":26.71,"n":4,"o":26.72,"t":"2026-10-20T14:55:00Z","v":301,"vw":26.72},{"c":26.79,"h":26.83,"l":26.76,"n":17,"o":26.76,"t":"2026-10-20T15:00:00Z","v":1874,"vw":26.811494},{"c":26.77,"h":26.77,"l":26.76,"n":12,"o":26.7601,"t":"2026-10-20T15:05:00Z","v":709,"vw":26.763205},{"c":26.72,"h":26.76,"l":26.69,"n":37,"o":26.74,"t":"2026-10-20T15:10:00Z","v":7840,"vw":26.712566},{"c":26.75,"h":26.75,"l":26.66,"n":34,"o":26.67,"t":"2026-10-20T15:15:00Z","v":5019,"vw":26.66705},{"c":26.77,"h":26.79,"l":26.77,"n":2,"o":26.79,"t":"2026-10-20T15:20:00Z","v":301,"vw":26.783355},{"c":26.77,"h":26.78,"l":26.77,"n":12,"o":26.78,"t":"2026-10-20T15:25:00Z","v":1636,"vw":26.77375},{"c":26.73,"h":26.77,"l":26.73,"n":29,"o":26.755,"t":"2026-10-20T15:30:00Z","v":3479,"vw":26.748305},{"c":26.75,"h":26.75,"l":26.72,"n":31,"o":26.73,"t":"2026-10-20T15:35:00Z","v":4770,"vw":26.736237},{"c":26.73,"h":26.75,"l":26.73,"n":14,"o":26.73,"t":"2026-10-20T15:40:00Z","v":1973,"vw":26.744097},{"c":26.7,"h":26.71,"l":26.7,"n":9,"o":26.71,"t":"2026-10-20T15:45:00Z","v":604,"vw":26.705},{"c":26.7422,"h":26.7422,"l":26.71,"n":12,"o":26.71,"t":"2026-10-20T15:50:00Z","v":951,"vw":26.727178},{"c":26.77,"h":26.77,"l":26.76,"n":6,"o":26.76,"t":"2026-10-20T15:55:00Z","v":412,"vw":26.763876},{"c":26.74,"h":26.75,"l":26.735,"n":30,"o":26.75,"t":"2026-10-20T16:00:00Z","v":3213,"vw":26.741552},{"c":26.74,"h":26.74,"l":26.74,"n":4,"o":26.74,"t":"2026-10-20T16:05:00Z","v":1318,"vw":26.74},{"c":26.78,"h":26.78,"l":26.78,"n":2,"o":26.78,"t":"2026-10-20T16:10:00Z","v":183,"vw":26.78},{"c":26.745,"h":26.775,"l":26.745,"n":36,"o":26.77,"t":"2026-10-20T16:15:00Z","v":6790,"vw":26.768028},{"c":26.7499,"h":26.75,"l":26.7499,"n":6,"o":26.75,"t":"2026-10-20T16:20:00Z","v":1408,"vw":26.749917},{"c":26.77,"h":26.77,"l":26.76,"n":13,"o":26.77,"t":"2026-10-20T16:25:00Z","v":1442,"vw":26.766154},{"c":26.76,"h":26.81,"l":26.76,"n":33,"o":26.79,"t":"2026-10-20T16:30:00Z","v":5086,"vw":26.782896},{"c":26.78,"h":26.78,"l":26.78,"n":3,"o":26.78,"t":"2026-10-20T16:35:00Z","v":135,"vw":26.78},{"c":26.79,"h":26.79,"l":26.79,"n":35,"o":26.79,"t":"2026-10-20T16:45:00Z","v":5931,"vw":26.79},{"c":26.76,"h":26.8,"l":26.76,"n":19,"o":26.8,"t":"2026-10-20T16:50:00Z","v":1974,"vw":26.762795},{"c":26.74,"h":26.76,"l":26.74,"n":7,"o":26.76,"t":"2026-10-20T16:55:00Z","v":398,"vw":26.753808},{"c":26.71,"h":26.71,"l":26.71,"n":18,"o":26.71,"t":"2026-10-20T17:00:00Z","v":3794,"vw":26.71},{"c":26.7,"h":26.7101,"l":26.69,"n":13,"o":26.71,"t":"2026-10-20T17:05:00Z","v":1933,"vw":26.702345},{"c":26.71,"h":26.72,"l":26.7,"n":44,"o":26.71,"t":"2026-10-20T17:10:00Z","v":20996,"vw":26.708308},{"c":26.725,"h":26.725,"l":26.72,"n":8,"o":26.72,"t":"2026-10-20T17:15:00Z","v":6286,"vw":26.724449},{"c":26.72,"h":26.74,"l":26.72,"n":11,"o":26.74,"t":"2026-10-20T17:20:00Z","v":958,"vw":26.731429},{"c":26.73,"h":26.73,"l":26.71,"n":11,"o":26.71,"t":"2026-10-20T17:25:00Z","v":804,"vw":26.716667},{"c":26.76,"h":26.76,"l":26.74,"n":9,"o":26.74,"t":"2026-10-20T17:30:00Z","v":1027,"vw":26.749352},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-20T17:35:00Z","v":100,"vw":26.78},{"c":26.75,"h":26.75,"l":26.75,"n":5,"o":26.75,"t":"2026-10-20T17:40:00Z","v":533,"vw":26.75},{"c":26.75,"h":26.76,"l":26.73,"n":33,"o":26.74,"t":"2026-10-20T17:45:00Z","v":5724,"vw":26.740512},{"c":26.76,"h":26.76,"l":26.75,"n":4,"o":26.75,"t":"2026-10-20T17:50:00Z","v":320,"vw":26.756667},{"c":26.75,"h":26.76,"l":26.73,"n":37,"o":26.76,"t":"2026-10-20T17:55:00Z","v":3527,"vw":26.752922},{"c":26.79,"h":26.79,"l":26.74,"n":13,"o":26.74,"t":"2026-10-20T18:00:00Z","v":848,"vw":26.780468},{"c":26.8,"h":26.8,"l":26.791,"n":6,"o":26.791,"t":"2026-10-20T18:05:00Z","v":703,"vw":26.797937},{"c":26.8,"h":26.8,"l":26.79,"n":22,"o":26.79,"t":"2026-10-20T18:10:00Z","v":2420,"vw":26.793865},{"c":26.8,"h":26.8,"l":26.78,"n":15,"o":26.8,"t":"2026-10-20T18:15:00Z","v":1294,"vw":26.794708},{"c":26.76,"h":26.77,"l":26.74,"n":44,"o":26.77,"t":"2026-10-20T18:20:00Z","v":4589,"vw":26.75717},{"c":26.74,"h":26.77,"l":26.74,"n":21,"o":26.77,"t":"2026-10-20T18:25:00Z","v":1148,"vw":26.75906},{"c":26.72,"h":26.73,"l":26.715,"n":22,"o":26.73,"t":"2026-10-20T18:30:00Z","v":2440,"vw":26.720642},{"c":26.73,"h":26.73,"l":26.72,"n":9,"o":26.72,"t":"2026-10-20T18:35:00Z","v":556,"vw":26.7225},{"c":26.75,"h":26.75,"l":26.7223,"n":4,"o":26.7223,"t":"2026-10-20T18:40:00Z","v":474,"vw":26.728348},{"c":26.74,"h":26.76,"l":26.7286,"n":12,"o":26.73,"t":"2026-10-20T18:45:00Z","v":955,"vw":26.738388},{"c":26.78,"h":26.78,"l":26.76,"n":12,"o":26.76,"t":"2026-10-20T18:50:00Z","v":1013,"vw":26.777319},{"c":26.8,"h":26.8,"l":26.79,"n":10,"o":26.79,"t":"2026-10-20T18:55:00Z","v":502,"vw":26.793049},{"c":26.81,"h":26.82,"l":26.79,"n":7,"o":26.79,"t":"2026-10-20T19:00:00Z","v":443,"vw":26.806667},{"c":26.86,"h":26.86,"l":26.83,"n":35,"o":26.83,"t":"2026-10-20T19:05:00Z","v":2147,"vw":26.853571},{"c":26.82,"h":26.85,"l":26.82,"n":4,"o":26.85,"t":"2026-10-20T19:10:00Z","v":361,"vw":26.831029},{"c":26.82,"h":26.82,"l":26.8,"n":35,"o":26.82,"t":"2026-10-20T19:20:00Z","v":5570,"vw":26.808119},{"c":26.85,"h":26.85,"l":26.82,"n":22,"o":26.82,"t":"2026-10-20T19:25:00Z","v":1505,"vw":26.83693},{"c":26.74,"h":26.84,"l":26.74,"n":18,"o":26.84,"t":"2026-10-20T19:30:00Z","v":1619,"vw":26.802912},{"c":26.8,"h":26.8,"l":26.75,"n":31,"o":26.75,"t":"2026-10-20T19:35:00Z","v":4532,"vw":26.765199},{"c":26.805,"h":26.815,"l":26.805,"n":23,"o":26.805,"t":"2026-10-20T19:40:00Z","v":4100,"vw":26.809677},{"c":26.83,"h":26.83,"l":26.8,"n":44,"o":26.82,"t":"2026-10-20T19:45:00Z","v":7180,"vw":26.82062},{"c":26.83,"h":26.85,"l":26.83,"n":12,"o":26.83,"t":"2026-10-20T19:50:00Z","v":1432,"vw":26.837813},{"c":26.8,"h":26.82,"l":26.78,"n":120,"o":26.82,"t":"2026-10-20T19:55:00Z","v":26125,"vw":26.806815},{"c":26.8,"h":26.8,"l":26.8,"n":5,"o":26.8,"t":"2026-10-20T20:00:00Z","v":1146,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-21T10:40:00Z","v":100,"vw":26.8},{"c":26.82,"h":26.82,"l":26.82,"n":1,"o":26.82,"t":"2026-10-21T11:00:00Z","v":100,"vw":26.82},{"c":26.82,"h":26.82,"l":26.8,"n":2,"o":26.8,"t":"2026-10-21T11:05:00Z","v":200,"vw":26.81},{"c":27.04,"h":27.04,"l":26.9,"n":12,"o":26.9,"t":"2026-10-21T13:30:00Z","v":2616,"vw":26.973393},{"c":27.02,"h":27.195,"l":27.02,"n":5,"o":27.195,"t":"2026-10-21T13:35:00Z","v":453,"vw":27.0983},{"c":27.05,"h":27.05,"l":27.05,"n":3,"o":27.05,"t":"2026-10-21T13:40:00Z","v":251,"vw":27.05},{"c":27.05,"h":27.05,"l":27.005,"n":4,"o":27.005,"t":"2026-10-21T13:55:00Z","v":659,"vw":27.020443},{"c":27.06,"h":27.06,"l":27.06,"n":5,"o":27.06,"t":"2026-10-21T14:05:00Z","v":500,"vw":27.06},{"c":27.23,"h":27.23,"l":27.15,"n":17,"o":27.15,"t":"2026-10-21T14:10:00Z","v":1062,"vw":27.215},{"c":27.31,"h":27.31,"l":27.2,"n":7,"o":27.2,"t":"2026-10-21T14:15:00Z","v":2328,"vw":27.226225},{"c":27.3,"h":27.3,"l":27.3,"n":4,"o":27.3,"t":"2026-10-21T14:20:00Z","v":295,"vw":27.3},{"c":27.35,"h":27.36,"l":27.32,"n":23,"o":27.32,"t":"2026-10-21T14:30:00Z","v":3897,"vw":27.330986},{"c":27.37,"h":27.37,"l":27.33,"n":34,"o":27.34,"t":"2026-10-21T14:35:00Z","v":10741,"vw":27.332333},{"c":27.295,"h":27.39,"l":27.28,"n":9,"o":27.39,"t":"2026-10-21T14:40:00Z","v":2145,"vw":27.29881},{"c":27.33,"h":27.33,"l":27.285,"n":15,"o":27.285,"t":"2026-10-21T14:45:00Z","v":1800,"vw":27.309412},{"c":27.294,"h":27.3,"l":27.29,"n":12,"o":27.3,"t":"2026-10-21T14:55:00Z","v":1181,"vw":27.298276},{"c":27.23,"h":27.27,"l":27.23,"n":19,"o":27.27,"t":"2026-10-21T15:00:00Z","v":1700,"vw":27.254691},{"c":27.23,"h":27.23,"l":27.22,"n":8,"o":27.23,"t":"2026-10-21T15:05:00Z","v":772,"vw":27.227313},{"c":27.23,"h":27.26,"l":27.22,"n":54,"o":27.24,"t":"2026-10-21T15:10:00Z","v":6410,"vw":27.240421},{"c":27.18,"h":27.21,"l":27.18,"n":4,"o":27.21,"t":"2026-10-21T15:15:00Z","v":566,"vw":27.199111},{"c":27.18,"h":27.18,"l":27.18,"n":3,"o":27.18,"t":"2026-10-21T15:20:00Z","v":250,"vw":27.18},{"c":27.11,"h":27.18,"l":27.11,"n":25,"o":27.17,"t":"2026-10-21T15:25:00Z","v":2953,"vw":27.147579},{"c":27.15,"h":27.15,"l":27.12,"n":30,"o":27.12,"t":"2026-10-21T15:30:00Z","v":3879,"vw":27.131788},{"c":27.19,"h":27.19,"l":27.17,"n":6,"o":27.18,"t":"2026-10-21T15:35:00Z","v":891,"vw":27.177606},{"c":27.2,"h":27.2,"l":27.2,"n":2,"o":27.2,"t":"2026-10-21T15:40:00Z","v":400,"vw":27.2},{"c":27.21,"h":27.21,"l":27.2,"n":3,"o":27.2,"t":"2026-10-21T15:45:00Z","v":715,"vw":27.202811},{"c":27.22,"h":27.22,"l":27.22,"n":4,"o":27.22,"t":"2026-10-21T15:50:00Z","v":844,"vw":27.22},{"c":27.22,"h":27.25,"l":27.22,"n":5,"o":27.25,"t":"2026-10-21T15:55:00Z","v":480,"vw":27.241583},{"c":27.24,"h":27.24,"l":27.22,"n":11,"o":27.23,"t":"2026-10-21T16:00:00Z","v":3522,"vw":27.232157},{"c":27.2,"h":27.23,"l":27.2,"n":18,"o":27.23,"t":"2026-10-21T16:05:00Z","v":2715,"vw":27.210178},{"c":27.24,"h":27.24,"l":27.19,"n":11,"o":27.19,"t":"2026-10-21T16:10:00Z","v":1694,"vw":27.215621},{"c":27.24,"h":27.255,"l":27.24,"n":5,"o":27.255,"t":"2026-10-21T16:15:00Z","v":673,"vw":27.243497},{"c":27.23,"h":27.23,"l":27.225,"n":4,"o":27.225,"t":"2026-10-21T16:20:00Z","v":367,"vw":27.227472},{"c":27.25,"h":27.25,"l":27.24,"n":6,"o":27.24,"t":"2026-10-21T16:25:00Z","v":905,"vw":27.245556},{"c":27.23,"h":27.27,"l":27.23,"n":13,"o":27.27,"t":"2026-10-21T16:30:00Z","v":2229,"vw":27.262981},{"c":27.14,"h":27.22,"l":27.12,"n":34,"o":27.22,"t":"2026-10-21T16:35:00Z","v":6984,"vw":27.163452},{"c":27.14,"h":27.18,"l":27.125,"n":39,"o":27.14,"t":"2026-10-21T16:40:00Z","v":5333,"vw":27.144177},{"c":27.16,"h":27.16,"l":27.14,"n":3,"o":27.14,"t":"2026-10-21T16:45:00Z","v":631,"vw":27.146339},{"c":27.15,"h":27.15,"l":27.15,"n":47,"o":27.15,"t":"2026-10-21T16:50:00Z","v":11229,"vw":27.15},{"c":27.15,"h":27.15,"l":27.14,"n":18,"o":27.15,"t":"2026-10-21T17:00:00Z","v":1082,"vw":27.148571},{"c":27.16,"h":27.17,"l":27.13,"n":15,"o":27.17,"t":"2026-10-21T17:05:00Z","v":1372,"vw":27.151339},{"c":27.17,"h":27.17,"l":27.135,"n":29,"o":27.15,"t":"2026-10-21T17:10:00Z","v":81424,"vw":27.141084},{"c":27.18,"h":27.18,"l":27.17,"n":25,"o":27.18,"t":"2026-10-21T17:15:00Z","v":6874,"vw":27.179387},{"c":27.22,"h":27.22,"l":27.19,"n":8,"o":27.19,"t":"2026-10-21T17:20:00Z","v":1379,"vw":27.203613},{"c":27.2351,"h":27.2351,"l":27.235,"n":2,"o":27.235,"t":"2026-10-21T17:25:00Z","v":417,"vw":27.235076},{"c":27.25,"h":27.25,"l":27.25,"n":2,"o":27.25,"t":"2026-10-21T17:30:00Z","v":513,"vw":27.25},{"c":27.338,"h":27.34,"l":27.28,"n":16,"o":27.28,"t":"2026-10-21T17:35:00Z","v":2171,"vw":27.309056},{"c":27.3306,"h":27.3306,"l":27.33,"n":5,"o":27.33,"t":"2026-10-21T17:40:00Z","v":807,"vw":27.330343},{"c":27.28,"h":27.32,"l":27.275,"n":34,"o":27.3,"t":"2026-10-21T17:45:00Z","v":8742,"vw":27.305288},{"c":27.28,"h":27.31,"l":27.28,"n":8,"o":27.3,"t":"2026-10-21T17:50:00Z","v":1171,"vw":27.301818},{"c":27.31,"h":27.31,"l":27.31,"n":4,"o":27.31,"t":"2026-10-21T17:55:00Z","v":348,"vw":27.31},{"c":27.33,"h":27.34,"l":27.32,"n":11,"o":27.34,"t":"2026-10-21T18:00:00Z","v":3863,"vw":27.339167},{"c":27.36,"h":27.36,"l":27.35,"n":9,"o":27.35,"t":"2026-10-21T18:05:00Z","v":1752,"vw":27.353125},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-10-21T18:10:00Z","v":119,"vw":27.41},{"c":27.38,"h":27.41,"l":27.38,"n":11,"o":27.41,"t":"2026-10-21T18:15:00Z","v":2891,"vw":27.395403},{"c":27.3897,"h":27.4,"l":27.38,"n":9,"o":27.38,"t":"2026-10-21T18:20:00Z","v":4299,"vw":27.391841},{"c":27.34,"h":27.38,"l":27.34,"n":21,"o":27.38,"t":"2026-10-21T18:25:00Z","v":2627,"vw":27.3686},{"c":27.35,"h":27.37,"l":27.35,"n":8,"o":27.37,"t":"2026-10-21T18:30:00Z","v":872,"vw":27.362228},{"c":27.38,"h":27.38,"l":27.351,"n":8,"o":27.36,"t":"2026-10-21T18:35:00Z","v":1129,"vw":27.363195},{"c":27.37,"h":27.37,"l":27.37,"n":6,"o":27.37,"t":"2026-10-21T18:40:00Z","v":568,"vw":27.37},{"c":27.37,"h":27.41,"l":27.37,"n":33,"o":27.37,"t":"2026-10-21T18:45:00Z","v":5070,"vw":27.39253},{"c":27.42,"h":27.42,"l":27.38,"n":10,"o":27.4,"t":"2026-10-21T18:50:00Z","v":1628,"vw":27.402727},{"c":27.39,"h":27.41,"l":27.38,"n":19,"o":27.4,"t":"2026-10-21T19:00:00Z","v":2487,"vw":27.388077},{"c":27.4501,"h":27.46,"l":27.395,"n":81,"o":27.41,"t":"2026-10-21T19:05:00Z","v":16539,"vw":27.422729},{"c":27.42,"h":27.45,"l":27.42,"n":21,"o":27.45,"t":"2026-10-21T19:10:00Z","v":1780,"vw":27.428561},{"c":27.39,"h":27.445,"l":27.39,"n":36,"o":27.43,"t":"2026-10-21T19:15:00Z","v":8523,"vw":27.440229},{"c":27.36,"h":27.4,"l":27.36,"n":24,"o":27.39,"t":"2026-10-21T19:20:00Z","v":2860,"vw":27.385727},{"c":27.35,"h":27.37,"l":27.35,"n":39,"o":27.37,"t":"2026-10-21T19:25:00Z","v":6599,"vw":27.367815},{"c":27.33,"h":27.35,"l":27.3,"n":30,"o":27.35,"t":"2026-10-21T19:30:00Z","v":2433,"vw":27.341452},{"c":27.33,"h":27.33,"l":27.31,"n":18,"o":27.32,"t":"2026-10-21T19:35:00Z","v":2054,"vw":27.315096},{"c":27.37,"h":27.37,"l":27.34,"n":8,"o":27.3499,"t":"2026-10-21T19:40:00Z","v":1937,"vw":27.348069},{"c":27.32,"h":27.35,"l":27.32,"n":25,"o":27.35,"t":"2026-10-21T19:45:00Z","v":3167,"vw":27.329171},{"c":27.31,"h":27.325,"l":27.31,"n":60,"o":27.32,"t":"2026-10-21T19:50:00Z","v":8031,"vw":27.315574},{"c":27.33,"h":27.35,"l":27.305,"n":116,"o":27.31,"t":"2026-10-21T19:55:00Z","v":14519,"vw":27.326183},{"c":27.35,"h":27.35,"l":27.35,"n":2,"o":27.35,"t":"2026-10-21T20:00:00Z","v":580,"vw":27.35},{"c":27.36,"h":27.36,"l":27.36,"n":1,"o":27.36,"t":"2026-10-22T08:25:00Z","v":100,"vw":27.36},{"c":27.25,"h":27.25,"l":27.24,"n":2,"o":27.24,"t":"2026-10-22T12:30:00Z","v":350,"vw":27.242857},{"c":27.23,"h":27.24,"l":27.23,"n":3,"o":27.24,"t":"2026-10-22T13:25:00Z","v":901,"vw":27.235556},{"c":27.02,"h":27.33,"l":27.02,"n":14,"o":27.23,"t":"2026-10-22T13:30:00Z","v":4067,"vw":27.258532},{"c":26.84,"h":27,"l":26.84,"n":23,"o":27,"t":"2026-10-22T13:35:00Z","v":4691,"vw":26.893964},{"c":26.57,"h":26.59,"l":26.5646,"n":9,"o":26.5798,"t":"2026-10-22T13:40:00Z","v":2274,"vw":26.579087},{"c":26.55,"h":26.66,"l":26.55,"n":43,"o":26.61,"t":"2026-10-22T13:45:00Z","v":6707,"vw":26.580868},{"c":26.53,"h":26.53,"l":26.49,"n":15,"o":26.51,"t":"2026-10-22T13:50:00Z","v":1720,"vw":26.522857},{"c":26.43,"h":26.49,"l":26.41,"n":49,"o":26.44,"t":"2026-10-22T13:55:00Z","v":11422,"vw":26.443819},{"c":26.38,"h":26.43,"l":26.345,"n":95,"o":26.37,"t":"2026-10-22T14:00:00Z","v":21909,"vw":26.369922},{"c":26.06,"h":26.28,"l":26.06,"n":405,"o":26.28,"t":"2026-10-22T14:05:00Z","v":102312,"vw":26.232828},{"c":26.09,"h":26.13,"l":26.01,"n":118,"o":26.05,"t":"2026-10-22T14:10:00Z","v":14362,"vw":26.078515},{"c":26.17,"h":26.24,"l":26.08,"n":126,"o":26.09,"t":"2026-10-22T14:15:00Z","v":14881,"vw":26.161134},{"c":25.915,"h":26.14,"l":25.915,"n":128,"o":26.115,"t":"2026-10-22T14:20:00Z","v":25773,"vw":26.017334},{"c":25.84,"h":25.95,"l":25.84,"n":47,"o":25.9201,"t":"2026-10-22T14:25:00Z","v":7716,"vw":25.908708},{"c":25.84,"h":25.885,"l":25.74,"n":210,"o":25.81,"t":"2026-10-22T14:30:00Z","v":42694,"vw":25.797904},{"c":25.79,"h":25.87,"l":25.78,"n":87,"o":25.83,"t":"2026-10-22T14:35:00Z","v":11941,"vw":25.827002},{"c":25.84,"h":25.86,"l":25.79,"n":128,"o":25.81,"t":"2026-10-22T14:40:00Z","v":25290,"vw":25.835677},{"c":25.84,"h":25.85,"l":25.8,"n":167,"o":25.83,"t":"2026-10-22T14:45:00Z","v":22900,"vw":25.825894},{"c":25.76,"h":25.85,"l":25.76,"n":131,"o":25.8408,"t":"2026-10-22T14:50:00Z","v":24359,"vw":25.803304},{"c":25.84,"h":25.84,"l":25.77,"n":90,"o":25.8,"t":"2026-10-22T14:55:00Z","v":10667,"vw":25.806306},{"c":25.84,"h":25.86,"l":25.8,"n":92,"o":25.84,"t":"2026-10-22T15:00:00Z","v":8514,"vw":25.829196},{"c":25.74,"h":25.83,"l":25.74,"n":24,"o":25.83,"t":"2026-10-22T15:05:00Z","v":4853,"vw":25.791374},{"c":25.59,"h":25.72,"l":25.59,"n":93,"o":25.72,"t":"2026-10-22T15:10:00Z","v":20207,"vw":25.669438},{"c":25.75,"h":25.76,"l":25.58,"n":93,"o":25.59,"t":"2026-10-22T15:15:00Z","v":12482,"vw":25.679683},{"c":25.73,"h":25.79,"l":25.73,"n":61,"o":25.78,"t":"2026-10-22T15:20:00Z","v":7143,"vw":25.77196},{"c":25.66,"h":25.69,"l":25.64,"n":83,"o":25.69,"t":"2026-10-22T15:25:00Z","v":13614,"vw":25.669576},{"c":25.64,"h":25.6701,"l":25.62,"n":65,"o":25.65,"t":"2026-10-22T15:30:00Z","v":8518,"vw":25.653923},{"c":25.64,"h":25.68,"l":25.6399,"n":88,"o":25.65,"t":"2026-10-22T15:35:00Z","v":13730,"vw":25.652019},{"c":25.71,"h":25.75,"l":25.61,"n":102,"o":25.64,"t":"2026-10-22T15:40:00Z","v":15334,"vw":25.66825},{"c":25.69,"h":25.73,"l":25.66,"n":48,"o":25.72,"t":"2026-10-22T15:45:00Z","v":6129,"vw":25.71094},{"c":25.8,"h":25.83,"l":25.75,"n":42,"o":25.75,"t":"2026-10-22T15:50:00Z","v":6425,"vw":25.796328},{"c":25.88,"h":25.88,"l":25.81,"n":59,"o":25.81,"t":"2026-10-22T15:55:00Z","v":12302,"vw":25.867271},{"c":25.92,"h":25.95,"l":25.91,"n":39,"o":25.91,"t":"2026-10-22T16:00:00Z","v":4515,"vw":25.934117},{"c":26.04,"h":26.04,"l":25.9,"n":114,"o":25.935,"t":"2026-10-22T16:05:00Z","v":15208,"vw":25.937794},{"c":26.03,"h":26.03,"l":26,"n":42,"o":26.01,"t":"2026-10-22T16:10:00Z","v":5331,"vw":26.014674},{"c":26.045,"h":26.06,"l":26.03,"n":83,"o":26.06,"t":"2026-10-22T16:15:00Z","v":19548,"vw":26.043967},{"c":26.07,"h":26.07,"l":26.03,"n":49,"o":26.05,"t":"2026-10-22T16:20:00Z","v":5463,"vw":26.051716},{"c":26.07,"h":26.08,"l":26.05,"n":41,"o":26.08,"t":"2026-10-22T16:25:00Z","v":5968,"vw":26.070127},{"c":26.06,"h":26.075,"l":26.02,"n":117,"o":26.05,"t":"2026-10-22T16:30:00Z","v":21673,"vw":26.052484},{"c":26.04,"h":26.05,"l":26.025,"n":28,"o":26.05,"t":"2026-10-22T16:35:00Z","v":3256,"vw":26.035127},{"c":26.05,"h":26.05,"l":26.04,"n":25,"o":26.05,"t":"2026-10-22T16:40:00Z","v":2939,"vw":26.047327},{"c":26.05,"h":26.06,"l":26.025,"n":35,"o":26.055,"t":"2026-10-22T16:45:00Z","v":5603,"vw":26.043337},{"c":26.11,"h":26.13,"l":26.04,"n":32,"o":26.06,"t":"2026-10-22T16:50:00Z","v":3408,"vw":26.096364},{"c":26.165,"h":26.165,"l":26.11,"n":31,"o":26.11,"t":"2026-10-22T16:55:00Z","v":3067,"vw":26.147792},{"c":26.145,"h":26.18,"l":26.13,"n":26,"o":26.155,"t":"2026-10-22T17:00:00Z","v":3249,"vw":26.146712},{"c":26.13,"h":26.18,"l":26.13,"n":82,"o":26.15,"t":"2026-10-22T17:05:00Z","v":13639,"vw":26.161623},{"c":26.165,"h":26.165,"l":26.125,"n":25,"o":26.13,"t":"2026-10-22T17:10:00Z","v":2756,"vw":26.143792},{"c":26.08,"h":26.12,"l":26.07,"n":28,"o":26.12,"t":"2026-10-22T17:15:00Z","v":4893,"vw":26.085},{"c":26.07,"h":26.09,"l":26.07,"n":30,"o":26.08,"t":"2026-10-22T17:20:00Z","v":3991,"vw":26.076569},{"c":26.09,"h":26.09,"l":26.05,"n":51,"o":26.06,"t":"2026-10-22T17:25:00Z","v":4771,"vw":26.064122},{"c":26.15,"h":26.15,"l":26.095,"n":58,"o":26.11,"t":"2026-10-22T17:30:00Z","v":8169,"vw":26.114981},{"c":26.09,"h":26.15,"l":26.09,"n":27,"o":26.15,"t":"2026-10-22T17:35:00Z","v":2931,"vw":26.117963},{"c":26.11,"h":26.11,"l":26.08,"n":54,"o":26.1,"t":"2026-10-22T17:40:00Z","v":7097,"vw":26.096442},{"c":26.1,"h":26.1,"l":26.1,"n":14,"o":26.1,"t":"2026-10-22T17:45:00Z","v":1040,"vw":26.1},{"c":26.11,"h":26.13,"l":26.11,"n":35,"o":26.12,"t":"2026-10-22T17:50:00Z","v":4159,"vw":26.120637},{"c":26.13,"h":26.14,"l":26.13,"n":27,"o":26.13,"t":"2026-10-22T17:55:00Z","v":1589,"vw":26.13241},{"c":26.05,"h":26.13,"l":26.05,"n":28,"o":26.13,"t":"2026-10-22T18:00:00Z","v":6702,"vw":26.082943},{"c":26.11,"h":26.11,"l":26.05,"n":46,"o":26.05,"t":"2026-10-22T18:05:00Z","v":3495,"vw":26.088219},{"c":26.08,"h":26.125,"l":26.08,"n":41,"o":26.11,"t":"2026-10-22T18:10:00Z","v":8224,"vw":26.106032},{"c":26.15,"h":26.15,"l":26.08,"n":34,"o":26.08,"t":"2026-10-22T18:15:00Z","v":2940,"vw":26.102125},{"c":26.18,"h":26.19,"l":26.17,"n":25,"o":26.17,"t":"2026-10-22T18:20:00Z","v":1524,"vw":26.182222},{"c":26.16,"h":26.19,"l":26.15,"n":48,"o":26.19,"t":"2026-10-22T18:25:00Z","v":15295,"vw":26.171976},{"c":26.175,"h":26.175,"l":26.14,"n":19,"o":26.16,"t":"2026-10-22T18:30:00Z","v":1558,"vw":26.152857},{"c":26.19,"h":26.2,"l":26.19,"n":12,"o":26.2,"t":"2026-10-22T18:35:00Z","v":1420,"vw":26.199273},{"c":26.19,"h":26.19,"l":26.1582,"n":12,"o":26.17,"t":"2026-10-22T18:40:00Z","v":1218,"vw":26.169244},{"c":26.24,"h":26.24,"l":26.1817,"n":68,"o":26.19,"t":"2026-10-22T18:45:00Z","v":10175,"vw":26.201829},{"c":26.33,"h":26.33,"l":26.25,"n":32,"o":26.25,"t":"2026-10-22T18:50:00Z","v":2434,"vw":26.294211},{"c":26.31,"h":26.36,"l":26.31,"n":73,"o":26.34,"t":"2026-10-22T18:55:00Z","v":9077,"vw":26.344675},{"c":26.23,"h":26.32,"l":26.23,"n":32,"o":26.31,"t":"2026-10-22T19:00:00Z","v":3547,"vw":26.301022},{"c":26.22,"h":26.27,"l":26.22,"n":33,"o":26.25,"t":"2026-10-22T19:05:00Z","v":3099,"vw":26.2456},{"c":26.24,"h":26.3,"l":26.23,"n":36,"o":26.23,"t":"2026-10-22T19:10:00Z","v":5145,"vw":26.260134},{"c":26.23,"h":26.25,"l":26.21,"n":48,"o":26.24,"t":"2026-10-22T19:15:00Z","v":6341,"vw":26.23126},{"c":26.28,"h":26.28,"l":26.23,"n":80,"o":26.23,"t":"2026-10-22T19:20:00Z","v":10488,"vw":26.258172},{"c":26.28,"h":26.3,"l":26.27,"n":39,"o":26.28,"t":"2026-10-22T19:25:00Z","v":7402,"vw":26.277588},{"c":26.235,"h":26.28,"l":26.2,"n":57,"o":26.28,"t":"2026-10-22T19:30:00Z","v":8000,"vw":26.235327},{"c":26.19,"h":26.23,"l":26.19,"n":86,"o":26.23,"t":"2026-10-22T19:35:00Z","v":27248,"vw":26.22001},{"c":26.19,"h":26.21,"l":26.19,"n":36,"o":26.19,"t":"2026-10-22T19:40:00Z","v":6417,"vw":26.192191},{"c":26.2,"h":26.24,"l":26.17,"n":49,"o":26.17,"t":"2026-10-22T19:45:00Z","v":9301,"vw":26.207085},{"c":26.22,"h":26.27,"l":26.2,"n":100,"o":26.205,"t":"2026-10-22T19:50:00Z","v":17605,"vw":26.227885},{"c":26.19,"h":26.24,"l":26.16,"n":85,"o":26.24,"t":"2026-10-22T19:55:00Z","v":12189,"vw":26.188916},{"c":26.18,"h":26.18,"l":26.18,"n":4,"o":26.18,"t":"2026-10-22T20:00:00Z","v":266,"vw":26.18}],"history":[{"c":19.9,"h":20.1,"l":19.84,"n":533,"o":20.01,"t":"2024-10-21T04:00:00Z","v":54704,"vw":19.92918},{"c":19.73,"h":20.01,"l":19.715,"n":443,"o":20.01,"t":"2024-10-22T04:00:00Z","v":34716,"vw":19.820762},{"c":19.69,"h":19.9,"l":19.6,"n":1260,"o":19.68,"t":"2024-10-23T04:00:00Z","v":137789,"vw":19.753908},{"c":19.59,"h":19.77,"l":19.36,"n":539,"o":19.77,"t":"2024-10-24T04:00:00Z","v":59441,"vw":19.494419},{"c":19.89,"h":19.99,"l":19.7201,"n":1092,"o":19.8,"t":"2024-10-25T04:00:00Z","v":170439,"vw":19.886942},{"c":19.7,"h":19.74,"l":19.3113,"n":525,"o":19.36,"t":"2024-10-28T04:00:00Z","v":55697,"vw":19.6387},{"c":19.415,"h":19.66,"l":19.3,"n":499,"o":19.66,"t":"2024-10-29T04:00:00Z","v":87922,"vw":19.402402},{"c":19.465,"h":19.7232,"l":19.45,"n":520,"o":19.46,"t":"2024-10-30T04:00:00Z","v":66500,"vw":19.539022},{"c":19.59,"h":19.73,"l":19.5,"n":520,"o":19.6,"t":"2024-10-31T04:00:00Z","v":97576,"vw":19.608423},{"c":19.365,"h":19.75,"l":19.31,"n":744,"o":19.72,"t":"2024-11-01T04:00:00Z","v":69807,"vw":19.477512},{"c":19.68,"h":19.79,"l":19.48,"n":610,"o":19.48,"t":"2024-11-04T05:00:00Z","v":75039,"vw":19.695701},{"c":19.92,"h":19.925,"l":19.69,"n":563,"o":19.73,"t":"2024-11-05T05:00:00Z","v":55248,"vw":19.845188},{"c":21.75,"h":21.91,"l":20.75,"n":4545,"o":20.93,"t":"2024-11-06T05:00:00Z","v":659211,"vw":21.504108},{"c":21.51,"h":21.67,"l":21.26,"n":964,"o":21.67,"t":"2024-11-07T05:00:00Z","v":164106,"vw":21.462858},{"c":21.37,"h":21.5,"l":21.16,"n":1073,"o":21.35,"t":"2024-11-08T05:00:00Z","v":140996,"vw":21.302726},{"c":21.89,"h":21.94,"l":21.3332,"n":691,"o":21.39,"t":"2024-11-11T05:00:00Z","v":151912,"vw":21.803212},{"c":21.73,"h":22.09,"l":21.68,"n":948,"o":21.89,"t":"2024-11-12T05:00:00Z","v":347702,"vw":21.791413},{"c":21.365,"h":21.81,"l":21.33,"n":681,"o":21.81,"t":"2024-11-13T05:00:00Z","v":78631,"vw":21.510605},{"c":21.29,"h":21.49,"l":21.07,"n":742,"o":21.46,"t":"2024-11-14T05:00:00Z","v":171617,"vw":21.178686},{"c":21,"h":21.53,"l":20.89,"n":819,"o":21.28,"t":"2024-11-15T05:00:00Z","v":91318,"vw":21.113882},{"c":21.22,"h":21.34,"l":21.14,"n":650,"o":21.28,"t":"2024-11-18T05:00:00Z","v":84311,"vw":21.247171},{"c":21.115,"h":21.25,"l":20.91,"n":655,"o":21.03,"t":"2024-11-19T05:00:00Z","v":95345,"vw":21.080121},{"c":21.44,"h":21.45,"l":21.1,"n":1033,"o":21.1,"t":"2024-11-20T05:00:00Z","v":94191,"vw":21.278438},{"c":21.92,"h":22.06,"l":21.56,"n":974,"o":21.6,"t":"2024-11-21T05:00:00Z","v":106230,"vw":21.872277},{"c":22.09,"h":22.305,"l":21.95,"n":1069,"o":21.97,"t":"2024-11-22T05:00:00Z","v":265940,"vw":22.191303},{"c":21.785,"h":22.34,"l":21.7,"n":989,"o":22.21,"t":"2024-11-25T05:00:00Z","v":86963,"vw":21.874528},{"c":21.58,"h":21.79,"l":21.45,"n":614,"o":21.79,"t":"2024-11-26T05:00:00Z","v":118535,"vw":21.573066},{"c":21.62,"h":21.92,"l":21.615,"n":446,"o":21.65,"t":"2024-11-27T05:00:00Z","v":45568,"vw":21.705983},{"c":21.78,"h":21.8399,"l":21.69,"n":332,"o":21.78,"t":"2024-11-29T05:00:00Z","v":32043,"vw":21.759084},{"c":21.71,"h":21.79,"l":21.46,"n":984,"o":21.79,"t":"2024-12-02T05:00:00Z","v":86880,"vw":21.610901},{"c":21.75,"h":21.91,"l":21.47,"n":630,"o":21.91,"t":"2024-12-03T05:00:00Z","v":66095,"vw":21.699306},{"c":21.31,"h":21.79,"l":21.12,"n":1119,"o":21.79,"t":"2024-12-04T05:00:00Z","v":144747,"vw":21.362516},{"c":21.19,"h":21.59,"l":21.19,"n":792,"o":21.37,"t":"2024-12-05T05:00:00Z","v":63365,"vw":21.347121},{"c":20.43,"h":21.18,"l":20.41,"n":1028,"o":21.18,"t":"2024-12-06T05:00:00Z","v":109430,"vw":20.570904},{"c":20.55,"h":20.86,"l":20.54,"n":1416,"o":20.64,"t":"2024-12-09T05:00:00Z","v":128274,"vw":20.699648},{"c":20.55,"h":20.8299,"l":20.3,"n":1245,"o":20.51,"t":"2024-12-10T05:00:00Z","v":126114,"vw":20.626318},{"c":21,"h":21.14,"l":20.55,"n":752,"o":20.75,"t":"2024-12-11T05:00:00Z","v":69984,"vw":20.916255},{"c":20.67,"h":20.92,"l":20.63,"n":782,"o":20.92,"t":"2024-12-12T05:00:00Z","v":73579,"vw":20.734577},{"c":20.43,"h":20.72,"l":20.41,"n":1162,"o":20.72,"t":"2024-12-13T05:00:00Z","v":133165,"vw":20.506496},{"c":20.22,"h":20.55,"l":20.2,"n":1212,"o":20.35,"t":"2024-12-16T05:00:00Z","v":132284,"vw":20.349007},{"c":19.85,"h":19.97,"l":19.65,"n":1553,"o":19.97,"t":"2024-12-17T05:00:00Z","v":157445,"vw":19.793012},{"c":19.09,"h":20.08,"l":19.035,"n":1911,"o":19.89,"t":"2024-12-18T05:00:00Z","v":176928,"vw":19.63554},{"c":18.93,"h":19.5,"l":18.87,"n":2275,"o":19.44,"t":"2024-12-19T05:00:00Z","v":307330,"vw":19.000265},{"c":19.01,"h":19.18,"l":18.75,"n":2737,"o":18.84,"t":"2024-12-20T05:00:00Z","v":296840,"vw":19.063077},{"c":19.1,"h":19.15,"l":18.8893,"n":1714,"o":18.94,"t":"2024-12-23T05:00:00Z","v":198888,"vw":19.002916},{"c":19.35,"h":19.38,"l":18.93,"n":692,"o":19.14,"t":"2024-12-24T05:00:00Z","v":73389,"vw":19.229068},{"c":19.39,"h":19.4291,"l":19.13,"n":1056,"o":19.34,"t":"2024-12-26T05:00:00Z","v":104606,"vw":19.317838},{"c":19.37,"h":19.57,"l":19.245,"n":1395,"o":19.37,"t":"2024-12-27T05:00:00Z","v":378569,"vw":19.371126},{"c":19.56,"h":19.6787,"l":19.175,"n":1342,"o":19.37,"t":"2024-12-30T05:00:00Z","v":393232,"vw":19.553599},{"c":19.81,"h":19.95,"l":19.63,"n":1096,"o":19.63,"t":"2024-12-31T05:00:00Z","v":163993,"vw":19.828729},{"c":20.135,"h":20.39,"l":19.93,"n":1527,"o":20.12,"t":"2025-01-02T05:00:00Z","v":349884,"vw":20.170394},{"c":20.42,"h":20.42,"l":20.03,"n":1103,"o":20.3,"t":"2025-01-03T05:00:00Z","v":182705,"vw":20.30665},{"c":20.47,"h":20.89,"l":20.405,"n":1391,"o":20.53,"t":"2025-01-06T05:00:00Z","v":249859,"vw":20.655659},{"c":20.72,"h":20.81,"l":20.45,"n":1986,"o":20.63,"t":"2025-01-07T05:00:00Z","v":280876,"vw":20.661591},{"c":20.48,"h":20.56,"l":20.2998,"n":1717,"o":20.56,"t":"2025-01-08T05:00:00Z","v":213553,"vw":20.436356},{"c":20.395,"h":20.94,"l":20.29,"n":2248,"o":20.82,"t":"2025-01-10T05:00:00Z","v":315582,"vw":20.460968},{"c":20.89,"h":20.965,"l":20.46,"n":1813,"o":20.46,"t":"2025-01-13T05:00:00Z","v":172393,"vw":20.826619},{"c":21.11,"h":21.12,"l":20.75,"n":809,"o":20.84,"t":"2025-01-14T05:00:00Z","v":95128,"vw":20.942688},{"c":21.57,"h":21.65,"l":21.235,"n":701,"o":21.3,"t":"2025-01-15T05:00:00Z","v":72406,"vw":21.440675},{"c":21.67,"h":21.7516,"l":21.3301,"n":793,"o":21.46,"t":"2025-01-16T05:00:00Z","v":152287,"vw":21.58243},{"c":22.12,"h":22.41,"l":21.86,"n":1438,"o":21.86,"t":"2025-01-17T05:00:00Z","v":245670,"vw":22.257381},{"c":22.2,"h":22.319,"l":21.95,"n":1780,"o":22.28,"t":"2025-01-21T05:00:00Z","v":279965,"vw":22.177868},{"c":21.52,"h":22.07,"l":21.51,"n":1053,"o":22.07,"t":"2025-01-22T05:00:00Z","v":125034,"vw":21.754679},{"c":21.53,"h":21.69,"l":21.43,"n":651,"o":21.61,"t":"2025-01-23T05:00:00Z","v":166984,"vw":21.539989},{"c":21.48,"h":21.65,"l":21.38,"n":734,"o":21.5,"t":"2025-01-24T05:00:00Z","v":122674,"vw":21.522012},{"c":20.97,"h":21.46,"l":20.92,"n":798,"o":21.29,"t":"2025-01-27T05:00:00Z","v":108994,"vw":21.069049},{"c":20.68,"h":21.07,"l":20.54,"n":558,"o":20.97,"t":"2025-01-28T05:00:00Z","v":77096,"vw":20.699464},{"c":20.6,"h":20.88,"l":20.5,"n":473,"o":20.64,"t":"2025-01-29T05:00:00Z","v":56161,"vw":20.625784},{"c":20.79,"h":20.92,"l":20.57,"n":782,"o":20.74,"t":"2025-01-30T05:00:00Z","v":451178,"vw":20.761},{"c":20.62,"h":21,"l":20.495,"n":1355,"o":20.96,"t":"2025-01-31T05:00:00Z","v":250339,"vw":20.745955},{"c":20.66,"h":20.84,"l":20.3,"n":1323,"o":20.61,"t":"2025-02-03T05:00:00Z","v":196478,"vw":20.678407},{"c":21.11,"h":21.15,"l":20.4,"n":740,"o":20.48,"t":"2025-02-04T05:00:00Z","v":107168,"vw":21.002703},{"c":21.32,"h":21.34,"l":21.08,"n":1049,"o":21.25,"t":"2025-02-05T05:00:00Z","v":112811,"vw":21.244721},{"c":20.7,"h":21.46,"l":20.505,"n":1347,"o":21.46,"t":"2025-02-06T05:00:00Z","v":194947,"vw":20.716262},{"c":20.56,"h":20.895,"l":20.535,"n":1038,"o":20.72,"t":"2025-02-07T05:00:00Z","v":151127,"vw":20.691591},{"c":21.11,"h":21.18,"l":20.79,"n":520,"o":20.79,"t":"2025-02-10T05:00:00Z","v":89037,"vw":21.042505},{"c":21.205,"h":21.4,"l":21.01,"n":847,"o":21.16,"t":"2025-02-11T05:00:00Z","v":126178,"vw":21.246085},{"c":20.82,"h":21.07,"l":20.74,"n":1060,"o":21.01,"t":"2025-02-12T05:00:00Z","v":179303,"vw":20.882671},{"c":20.985,"h":21.03,"l":20.76,"n":726,"o":20.84,"t":"2025-02-13T05:00:00Z","v":112071,"vw":20.899623},{"c":20.9,"h":21.24,"l":20.87,"n":652,"o":21.07,"t":"2025-02-14T05:00:00Z","v":83216,"vw":20.956601},{"c":21.24,"h":21.4,"l":20.85,"n":578,"o":21.07,"t":"2025-02-18T05:00:00Z","v":99446,"vw":21.193877},{"c":20.97,"h":21.23,"l":20.92,"n":618,"o":21.19,"t":"2025-02-19T05:00:00Z","v":96814,"vw":21.007818},{"c":21,"h":21.07,"l":20.83,"n":385,"o":20.92,"t":"2025-02-20T05:00:00Z","v":43187,"vw":20.957706},{"c":20.4,"h":21,"l":20.3154,"n":556,"o":20.99,"t":"2025-02-21T05:00:00Z","v":87594,"vw":20.53487},{"c":20.22,"h":20.5,"l":20.15,"n":952,"o":20.5,"t":"2025-02-24T05:00:00Z","v":152742,"vw":20.293612},{"c":19.92,"h":20.41,"l":19.77,"n":910,"o":20.18,"t":"2025-02-25T05:00:00Z","v":126072,"vw":19.944494},{"c":19.69,"h":20,"l":19.58,"n":1186,"o":19.92,"t":"2025-02-26T05:00:00Z","v":172201,"vw":19.744057},{"c":19.76,"h":20.125,"l":19.725,"n":976,"o":19.87,"t":"2025-02-27T05:00:00Z","v":222522,"vw":19.957383},{"c":19.94,"h":19.945,"l":19.45,"n":968,"o":19.66,"t":"2025-02-28T05:00:00Z","v":123826,"vw":19.792775},{"c":19.01,"h":20.11,"l":18.82,"n":1769,"o":20.11,"t":"2025-03-03T05:00:00Z","v":273377,"vw":19.455015},{"c":18.65,"h":18.975,"l":18.15,"n":1494,"o":18.77,"t":"2025-03-04T05:00:00Z","v":262480,"vw":18.510766},{"c":18.6,"h":18.64,"l":18.17,"n":1037,"o":18.51,"t":"2025-03-05T05:00:00Z","v":140235,"vw":18.48315},{"c":18.49,"h":18.63,"l":18.28,"n":657,"o":18.4,"t":"2025-03-06T05:00:00Z","v":105974,"vw":18.434308},{"c":19.09,"h":19.24,"l":18.63,"n":558,"o":18.63,"t":"2025-03-07T05:00:00Z","v":82108,"vw":19.054207},{"c":18.58,"h":19.09,"l":18.39,"n":1585,"o":18.97,"t":"2025-03-10T04:00:00Z","v":366908,"vw":18.72458},{"c":18.56,"h":18.81,"l":18.46,"n":570,"o":18.7867,"t":"2025-03-11T04:00:00Z","v":88558,"vw":18.583435},{"c":18.69,"h":18.93,"l":18.54,"n":620,"o":18.68,"t":"2025-03-12T04:00:00Z","v":105999,"vw":18.760227},{"c":18.42,"h":18.8201,"l":18.335,"n":486,"o":18.66,"t":"2025-03-13T04:00:00Z","v":60264,"vw":18.515986},{"c":18.97,"h":19.04,"l":18.62,"n":500,"o":18.62,"t":"2025-03-14T04:00:00Z","v":67514,"vw":18.948726},{"c":19.31,"h":19.38,"l":19.04,"n":529,"o":19.04,"t":"2025-03-17T04:00:00Z","v":67426,"vw":19.26117},{"c":19.165,"h":19.3,"l":18.99,"n":559,"o":19.3,"t":"2025-03-18T04:00:00Z","v":82916,"vw":19.129425},{"c":19.425,"h":19.6,"l":19.27,"n":714,"o":19.335,"t":"2025-03-19T04:00:00Z","v":132983,"vw":19.420068},{"c":19.48,"h":19.63,"l":19.25,"n":567,"o":19.26,"t":"2025-03-20T04:00:00Z","v":88727,"vw":19.488965},{"c":19.26,"h":19.4294,"l":19.17,"n":690,"o":19.28,"t":"2025-03-21T04:00:00Z","v":107330,"vw":19.273216},{"c":19.65,"h":19.71,"l":19.45,"n":423,"o":19.47,"t":"2025-03-24T04:00:00Z","v":75826,"vw":19.619687},{"c":19.82,"h":19.9076,"l":19.69,"n":717,"o":19.73,"t":"2025-03-25T04:00:00Z","v":90906,"vw":19.807394},{"c":19.78,"h":20.1518,"l":19.73,"n":416,"o":19.92,"t":"2025-03-26T04:00:00Z","v":66100,"vw":19.875392},{"c":19.65,"h":19.85,"l":19.57,"n":475,"o":19.77,"t":"2025-03-27T04:00:00Z","v":54268,"vw":19.694609},{"c":19.39,"h":19.64,"l":19.26,"n":513,"o":19.64,"t":"2025-03-28T04:00:00Z","v":87599,"vw":19.362972},{"c":19.5,"h":19.55,"l":19.25,"n":488,"o":19.25,"t":"2025-03-31T04:00:00Z","v":90433,"vw":19.454343},{"c":19.78,"h":19.84,"l":19.38,"n":456,"o":19.47,"t":"2025-04-01T04:00:00Z","v":57186,"vw":19.689186},{"c":19.84,"h":19.9,"l":19.46,"n":346,"o":19.55,"t":"2025-04-02T04:00:00Z","v":46955,"vw":19.699665},{"c":17.735,"h":18.67,"l":17.68,"n":904,"o":18.67,"t":"2025-04-03T04:00:00Z","v":285615,"vw":18.062219},{"c":15.565,"h":16.96,"l":15.32,"n":2453,"o":16.83,"t":"2025-04-04T04:00:00Z","v":515113,"vw":15.794775},{"c":15.4,"h":16.15,"l":14.58,"n":1212,"o":14.88,"t":"2025-04-07T04:00:00Z","v":270858,"vw":15.243599},{"c":14.77,"h":16.03,"l":14.51,"n":2103,"o":16.03,"t":"2025-04-08T04:00:00Z","v":589638,"vw":15.033642},{"c":16.68,"h":16.89,"l":14.41,"n":1603,"o":14.45,"t":"2025-04-09T04:00:00Z","v":438475,"vw":14.82856},{"c":15.28,"h":16.06,"l":15,"n":847,"o":16.06,"t":"2025-04-10T04:00:00Z","v":156717,"vw":15.425761},{"c":15.86,"h":15.91,"l":15.06,"n":1010,"o":15.32,"t":"2025-04-11T04:00:00Z","v":139619,"vw":15.521032},{"c":15.88,"h":16.23,"l":15.67,"n":1556,"o":16.16,"t":"2025-04-14T04:00:00Z","v":234831,"vw":15.907656},{"c":15.88,"h":16.15,"l":15.83,"n":648,"o":15.955,"t":"2025-04-15T04:00:00Z","v":261136,"vw":15.992929},{"c":15.96,"h":16.2555,"l":15.81,"n":727,"o":15.93,"t":"2025-04-16T04:00:00Z","v":143769,"vw":16.017949},{"c":16.5,"h":16.6799,"l":16.15,"n":863,"o":16.15,"t":"2025-04-17T04:00:00Z","v":174000,"vw":16.499813},{"c":16.03,"h":16.28,"l":15.81,"n":774,"o":16.28,"t":"2025-04-21T04:00:00Z","v":106361,"vw":15.949155},{"c":16.095,"h":16.24,"l":15.6932,"n":759,"o":16.08,"t":"2025-04-22T04:00:00Z","v":107049,"vw":16.057748},{"c":15.74,"h":16.4905,"l":15.63,"n":1047,"o":16.21,"t":"2025-04-23T04:00:00Z","v":198746,"vw":15.892502},{"c":16.19,"h":16.24,"l":15.83,"n":1006,"o":15.94,"t":"2025-04-24T04:00:00Z","v":182480,"vw":16.129672},{"c":16.19,"h":16.26,"l":15.8,"n":938,"o":15.94,"t":"2025-04-25T04:00:00Z","v":111566,"vw":16.148922},{"c":16.11,"h":16.28,"l":15.9844,"n":746,"o":16.18,"t":"2025-04-28T04:00:00Z","v":137488,"vw":16.107886},{"c":16.12,"h":16.22,"l":15.89,"n":866,"o":16.07,"t":"2025-04-29T04:00:00Z","v":331088,"vw":16.129476},{"c":15.68,"h":15.8549,"l":15.457,"n":1162,"o":15.84,"t":"2025-04-30T04:00:00Z","v":218874,"vw":15.616538},{"c":16.08,"h":16.22,"l":15.63,"n":1037,"o":15.63,"t":"2025-05-01T04:00:00Z","v":206146,"vw":16.091881},{"c":16.53,"h":16.545,"l":16.15,"n":1033,"o":16.32,"t":"2025-05-02T04:00:00Z","v":178710,"vw":16.4406},{"c":16.15,"h":16.36,"l":16.125,"n":537,"o":16.23,"t":"2025-05-05T04:00:00Z","v":120981,"vw":16.206244},{"c":16.1,"h":16.38,"l":16.09,"n":525,"o":16.25,"t":"2025-05-06T04:00:00Z","v":114566,"vw":16.233045},{"c":16.015,"h":16.16,"l":15.94,"n":494,"o":16.16,"t":"2025-05-07T04:00:00Z","v":150665,"vw":16.041388},{"c":16.41,"h":16.65,"l":16.23,"n":490,"o":16.25,"t":"2025-05-08T04:00:00Z","v":88729,"vw":16.441525},{"c":16.57,"h":16.69,"l":16.5091,"n":447,"o":16.63,"t":"2025-05-09T04:00:00Z","v":67246,"vw":16.5757},{"c":17.19,"h":17.66,"l":17.08,"n":967,"o":17.4,"t":"2025-05-12T04:00:00Z","v":127419,"vw":17.267319},{"c":17.315,"h":17.43,"l":17.22,"n":857,"o":17.28,"t":"2025-05-13T04:00:00Z","v":143346,"vw":17.338464},{"c":17.28,"h":17.43,"l":17.2,"n":1014,"o":17.21,"t":"2025-05-14T04:00:00Z","v":133964,"vw":17.329749},{"c":17.09,"h":17.105,"l":16.76,"n":1088,"o":17.05,"t":"2025-05-15T04:00:00Z","v":408344,"vw":16.964527},{"c":17.06,"h":17.13,"l":16.86,"n":815,"o":17.09,"t":"2025-05-16T04:00:00Z","v":169725,"vw":16.991291},{"c":16.86,"h":16.9,"l":16.68,"n":743,"o":16.88,"t":"2025-05-19T04:00:00Z","v":195283,"vw":16.821523},{"c":16.67,"h":16.84,"l":16.615,"n":820,"o":16.84,"t":"2025-05-20T04:00:00Z","v":140935,"vw":16.704814},{"c":16.22,"h":16.59,"l":16.22,"n":1499,"o":16.59,"t":"2025-05-21T04:00:00Z","v":337884,"vw":16.386543},{"c":16.21,"h":16.27,"l":15.88,"n":944,"o":16.14,"t":"2025-05-22T04:00:00Z","v":217018,"vw":16.088039},{"c":16.24,"h":16.29,"l":15.91,"n":1314,"o":15.91,"t":"2025-05-23T04:00:00Z","v":260864,"vw":16.169445},{"c":16.51,"h":16.51,"l":16.2,"n":1458,"o":16.43,"t":"2025-05-27T04:00:00Z","v":425727,"vw":16.404299},{"c":16.36,"h":16.66,"l":16.315,"n":1147,"o":16.66,"t":"2025-05-28T04:00:00Z","v":288427,"vw":16.425448},{"c":16.53,"h":16.55,"l":16.3087,"n":1537,"o":16.49,"t":"2025-05-29T04:00:00Z","v":346435,"vw":16.464527},{"c":16.23,"h":16.42,"l":16.11,"n":967,"o":16.42,"t":"2025-05-30T04:00:00Z","v":245756,"vw":16.239238},{"c":16.44,"h":16.575,"l":16.21,"n":2200,"o":16.55,"t":"2025-06-02T04:00:00Z","v":461872,"vw":16.415901},{"c":16.93,"h":17.06,"l":16.26,"n":1759,"o":16.46,"t":"2025-06-03T04:00:00Z","v":505966,"vw":16.872867},{"c":16.69,"h":17.14,"l":16.605,"n":1263,"o":16.95,"t":"2025-06-04T04:00:00Z","v":209506,"vw":16.781169},{"c":16.68,"h":16.85,"l":16.63,"n":1090,"o":16.78,"t":"2025-06-05T04:00:00Z","v":197920,"vw":16.748626},{"c":17.1,"h":17.18,"l":16.9,"n":926,"o":16.9,"t":"2025-06-06T04:00:00Z","v":163621,"vw":17.095901},{"c":17.31,"h":17.48,"l":17.195,"n":1081,"o":17.24,"t":"2025-06-09T04:00:00Z","v":218265,"vw":17.355269},{"c":17.81,"h":17.97,"l":17.49,"n":1077,"o":17.49,"t":"2025-06-10T04:00:00Z","v":211486,"vw":17.81507},{"c":17.99,"h":18.07,"l":17.68,"n":1926,"o":17.89,"t":"2025-06-11T04:00:00Z","v":397907,"vw":17.87985},{"c":17.93,"h":17.94,"l":17.73,"n":1569,"o":17.82,"t":"2025-06-12T04:00:00Z","v":311173,"vw":17.882893},{"c":18.2,"h":18.34,"l":17.89,"n":2369,"o":18.34,"t":"2025-06-13T04:00:00Z","v":451950,"vw":18.102976},{"c":17.98,"h":18.17,"l":17.77,"n":1509,"o":18.08,"t":"2025-06-16T04:00:00Z","v":227682,"vw":17.956863},{"c":18.12,"h":18.3385,"l":18.095,"n":1594,"o":18.13,"t":"2025-06-17T04:00:00Z","v":278407,"vw":18.187734},{"c":17.93,"h":18.24,"l":17.9,"n":1706,"o":18.12,"t":"2025-06-18T04:00:00Z","v":295597,"vw":18.005164},{"c":17.81,"h":18.02,"l":17.77,"n":1044,"o":17.97,"t":"2025-06-20T04:00:00Z","v":209481,"vw":17.853284},{"c":17.05,"h":17.98,"l":16.98,"n":2310,"o":17.98,"t":"2025-06-23T04:00:00Z","v":510095,"vw":17.223862},{"c":16.98,"h":17.16,"l":16.855,"n":2217,"o":16.88,"t":"2025-06-24T04:00:00Z","v":552880,"vw":17.023584},{"c":16.78,"h":16.99,"l":16.73,"n":1731,"o":16.99,"t":"2025-06-25T04:00:00Z","v":359579,"vw":16.854459},{"c":17.1,"h":17.15,"l":16.79,"n":1435,"o":16.82,"t":"2025-06-26T04:00:00Z","v":462056,"vw":17.073101},{"c":17.03,"h":17.21,"l":16.9,"n":1577,"o":17.16,"t":"2025-06-27T04:00:00Z","v":293408,"vw":17.08411},{"c":16.97,"h":17.16,"l":16.97,"n":1309,"o":17.04,"t":"2025-06-30T04:00:00Z","v":264634,"vw":17.071564},{"c":17.43,"h":17.7,"l":16.78,"n":3969,"o":16.97,"t":"2025-07-01T04:00:00Z","v":1170374,"vw":17.432137},{"c":17.85,"h":17.86,"l":17.34,"n":1516,"o":17.62,"t":"2025-07-02T04:00:00Z","v":317843,"vw":17.673408},{"c":17.75,"h":17.87,"l":17.7,"n":1525,"o":17.84,"t":"2025-07-03T04:00:00Z","v":310529,"vw":17.758419},{"c":17.46,"h":17.82,"l":17.225,"n":1912,"o":17.63,"t":"2025-07-07T04:00:00Z","v":647138,"vw":17.44331},{"c":18.22,"h":18.32,"l":17.47,"n":3317,"o":17.47,"t":"2025-07-08T04:00:00Z","v":1207139,"vw":18.193167},{"c":18.04,"h":18.29,"l":17.97,"n":1975,"o":18.22,"t":"2025-07-09T04:00:00Z","v":637716,"vw":18.051354},{"c":18.22,"h":18.28,"l":17.79,"n":1226,"o":17.94,"t":"2025-07-10T04:00:00Z","v":153227,"vw":18.184322},{"c":18.42,"h":18.52,"l":18.08,"n":1312,"o":18.11,"t":"2025-07-11T04:00:00Z","v":225493,"vw":18.4022},{"c":17.91,"h":18.31,"l":17.835,"n":2335,"o":18.31,"t":"2025-07-14T04:00:00Z","v":378352,"vw":17.985049},{"c":17.37,"h":17.87,"l":17.35,"n":1492,"o":17.87,"t":"2025-07-15T04:00:00Z","v":321924,"vw":17.506643},{"c":17.13,"h":17.41,"l":17.02,"n":2276,"o":17.36,"t":"2025-07-16T04:00:00Z","v":598953,"vw":17.173119},{"c":17.35,"h":17.375,"l":17.05,"n":1093,"o":17.09,"t":"2025-07-17T04:00:00Z","v":221094,"vw":17.293055},{"c":17.16,"h":17.53,"l":17.03,"n":1678,"o":17.46,"t":"2025-07-18T04:00:00Z","v":306615,"vw":17.242784},{"c":17.14,"h":17.4,"l":17.1,"n":1060,"o":17.24,"t":"2025-07-21T04:00:00Z","v":162438,"vw":17.217214},{"c":17.42,"h":17.495,"l":17.12,"n":1186,"o":17.12,"t":"2025-07-22T04:00:00Z","v":179109,"vw":17.38448},{"c":18.47,"h":18.5,"l":17.73,"n":3674,"o":17.73,"t":"2025-07-23T04:00:00Z","v":573269,"vw":18.298904},{"c":18.7,"h":18.74,"l":18.35,"n":2481,"o":18.38,"t":"2025-07-24T04:00:00Z","v":388743,"vw":18.599392},{"c":18.67,"h":18.7492,"l":18.55,"n":1152,"o":18.72,"t":"2025-07-25T04:00:00Z","v":135045,"vw":18.663542},{"c":18.97,"h":19.04,"l":18.75,"n":1216,"o":18.8,"t":"2025-07-28T04:00:00Z","v":191087,"vw":18.936652},{"c":18.81,"h":18.88,"l":18.57,"n":1082,"o":18.78,"t":"2025-07-29T04:00:00Z","v":268467,"vw":18.76595},{"c":18.35,"h":18.73,"l":18.16,"n":1653,"o":18.73,"t":"2025-07-30T04:00:00Z","v":219659,"vw":18.420479},{"c":18.1,"h":18.4104,"l":18.027,"n":1272,"o":18.24,"t":"2025-07-31T04:00:00Z","v":199364,"vw":18.148139},{"c":17.46,"h":17.91,"l":17.24,"n":1729,"o":17.91,"t":"2025-08-01T04:00:00Z","v":243628,"vw":17.449326},{"c":17.52,"h":17.55,"l":17.36,"n":822,"o":17.45,"t":"2025-08-04T04:00:00Z","v":118035,"vw":17.474487},{"c":17.87,"h":17.95,"l":17.47,"n":1021,"o":17.63,"t":"2025-08-05T04:00:00Z","v":121320,"vw":17.746394},{"c":17.68,"h":18.22,"l":17.64,"n":1645,"o":18.01,"t":"2025-08-06T04:00:00Z","v":214477,"vw":17.908418},{"c":17.48,"h":18.07,"l":17.45,"n":841,"o":17.9,"t":"2025-08-07T04:00:00Z","v":149823,"vw":17.593916},{"c":17.6,"h":17.75,"l":17.44,"n":1199,"o":17.63,"t":"2025-08-08T04:00:00Z","v":114337,"vw":17.544003},{"c":17.35,"h":17.65,"l":17.26,"n":1142,"o":17.65,"t":"2025-08-11T04:00:00Z","v":120681,"vw":17.353993},{"c":17.61,"h":17.74,"l":17.43,"n":1085,"o":17.43,"t":"2025-08-12T04:00:00Z","v":148053,"vw":17.608922},{"c":17.83,"h":17.83,"l":17.51,"n":628,"o":17.65,"t":"2025-08-13T04:00:00Z","v":89887,"vw":17.675298},{"c":17.8,"h":17.82,"l":17.47,"n":654,"o":17.79,"t":"2025-08-14T04:00:00Z","v":95466,"vw":17.651311},{"c":17.59,"h":17.82,"l":17.58,"n":605,"o":17.77,"t":"2025-08-15T04:00:00Z","v":78930,"vw":17.689447},{"c":17.75,"h":17.88,"l":17.47,"n":397,"o":17.6,"t":"2025-08-18T04:00:00Z","v":65031,"vw":17.705857},{"c":17.67,"h":17.88,"l":17.52,"n":598,"o":17.7,"t":"2025-08-19T04:00:00Z","v":78824,"vw":17.703163},{"c":17.645,"h":17.7546,"l":17.475,"n":915,"o":17.73,"t":"2025-08-20T04:00:00Z","v":113273,"vw":17.634822},{"c":17.89,"h":17.98,"l":17.58,"n":655,"o":17.63,"t":"2025-08-21T04:00:00Z","v":75310,"vw":17.802392},{"c":18.72,"h":18.775,"l":17.91,"n":1095,"o":17.97,"t":"2025-08-22T04:00:00Z","v":125896,"vw":18.63822},{"c":18.64,"h":18.7,"l":18.6,"n":350,"o":18.66,"t":"2025-08-25T04:00:00Z","v":60052,"vw":18.659763},{"c":18.49,"h":18.65,"l":18.43,"n":690,"o":18.54,"t":"2025-08-26T04:00:00Z","v":121431,"vw":18.566935},{"c":18.81,"h":18.895,"l":18.5,"n":709,"o":18.5,"t":"2025-08-27T04:00:00Z","v":127211,"vw":18.771196},{"c":19.017,"h":19.04,"l":18.68,"n":513,"o":18.695,"t":"2025-08-28T04:00:00Z","v":64512,"vw":18.880065},{"c":19.065,"h":19.17,"l":19,"n":799,"o":19.01,"t":"2025-08-29T04:00:00Z","v":87615,"vw":19.092215},{"c":18.92,"h":19.1,"l":18.74,"n":706,"o":18.92,"t":"2025-09-02T04:00:00Z","v":164459,"vw":18.870609},{"c":18.62,"h":19.0093,"l":18.56,"n":664,"o":18.85,"t":"2025-09-03T04:00:00Z","v":75470,"vw":18.68483},{"c":19.18,"h":19.215,"l":18.4901,"n":1209,"o":18.6,"t":"2025-09-04T04:00:00Z","v":151963,"vw":19.059707},{"c":18.98,"h":19.25,"l":18.79,"n":1215,"o":19.03,"t":"2025-09-05T04:00:00Z","v":128354,"vw":18.963419},{"c":18.95,"h":19.1497,"l":18.7,"n":1007,"o":19.1,"t":"2025-09-08T04:00:00Z","v":119522,"vw":18.869023},{"c":18.87,"h":19.25,"l":18.86,"n":677,"o":19.05,"t":"2025-09-09T04:00:00Z","v":89974,"vw":19.032832},{"c":19.31,"h":19.33,"l":18.89,"n":1291,"o":18.91,"t":"2025-09-10T04:00:00Z","v":219807,"vw":19.157245},{"c":19.31,"h":19.46,"l":19.15,"n":832,"o":19.15,"t":"2025-09-11T04:00:00Z","v":144736,"vw":19.340927},{"c":19.07,"h":19.51,"l":19.07,"n":650,"o":19.38,"t":"2025-09-12T04:00:00Z","v":95894,"vw":19.17221},{"c":18.885,"h":19.31,"l":18.88,"n":686,"o":19.15,"t":"2025-09-15T04:00:00Z","v":89998,"vw":19.042505},{"c":19.14,"h":19.2,"l":18.81,"n":1464,"o":18.86,"t":"2025-09-16T04:00:00Z","v":151084,"vw":19.010602},{"c":18.89,"h":19.35,"l":18.7365,"n":992,"o":19.09,"t":"2025-09-17T04:00:00Z","v":148521,"vw":19.087085},{"c":19.08,"h":19.13,"l":18.77,"n":1161,"o":19.03,"t":"2025-09-18T04:00:00Z","v":173475,"vw":19.00195},{"c":18.84,"h":19.02,"l":18.67,"n":1062,"o":19.02,"t":"2025-09-19T04:00:00Z","v":168899,"vw":18.798561},{"c":18.84,"h":18.96,"l":18.53,"n":632,"o":18.65,"t":"2025-09-22T04:00:00Z","v":75450,"vw":18.781118},{"c":19.41,"h":19.82,"l":18.96,"n":2145,"o":18.96,"t":"2025-09-23T04:00:00Z","v":407269,"vw":19.62424},{"c":19.59,"h":19.84,"l":19.55,"n":1052,"o":19.55,"t":"2025-09-24T04:00:00Z","v":142111,"vw":19.695591},{"c":19.61,"h":19.67,"l":19.34,"n":822,"o":19.38,"t":"2025-09-25T04:00:00Z","v":124991,"vw":19.571579},{"c":19.915,"h":20.06,"l":19.73,"n":1658,"o":19.73,"t":"2025-09-26T04:00:00Z","v":197105,"vw":19.926272},{"c":19.67,"h":19.86,"l":19.47,"n":1034,"o":19.86,"t":"2025-09-29T04:00:00Z","v":110146,"vw":19.637015},{"c":19.29,"h":19.47,"l":18.97,"n":2242,"o":19.44,"t":"2025-09-30T04:00:00Z","v":351626,"vw":19.172341},{"c":19.54,"h":19.6,"l":19.16,"n":612,"o":19.16,"t":"2025-10-01T04:00:00Z","v":74512,"vw":19.447038},{"c":19.17,"h":19.56,"l":19.13,"n":880,"o":19.46,"t":"2025-10-02T04:00:00Z","v":103861,"vw":19.273519},{"c":19.31,"h":19.49,"l":19.29,"n":434,"o":19.32,"t":"2025-10-03T04:00:00Z","v":43345,"vw":19.374125},{"c":19.46,"h":19.59,"l":19.37,"n":679,"o":19.5,"t":"2025-10-06T04:00:00Z","v":66043,"vw":19.500836},{"c":19.38,"h":19.59,"l":19.19,"n":753,"o":19.45,"t":"2025-10-07T04:00:00Z","v":65546,"vw":19.315307},{"c":19.25,"h":19.46,"l":19.15,"n":588,"o":19.46,"t":"2025-10-08T04:00:00Z","v":91026,"vw":19.242872},{"c":18.91,"h":19.44,"l":18.8,"n":629,"o":19.29,"t":"2025-10-09T04:00:00Z","v":68439,"vw":18.940814},{"c":17.86,"h":18.79,"l":17.855,"n":552,"o":18.75,"t":"2025-10-10T04:00:00Z","v":69562,"vw":18.222652},{"c":18.29,"h":18.29,"l":17.9,"n":1486,"o":18.17,"t":"2025-10-13T04:00:00Z","v":165713,"vw":18.132541},{"c":18.23,"h":18.3,"l":17.94,"n":607,"o":17.95,"t":"2025-10-14T04:00:00Z","v":61996,"vw":18.198886},{"c":18.38,"h":18.61,"l":18.145,"n":788,"o":18.42,"t":"2025-10-15T04:00:00Z","v":86767,"vw":18.331761},{"c":18.25,"h":18.4784,"l":18.06,"n":393,"o":18.46,"t":"2025-10-16T04:00:00Z","v":42311,"vw":18.246414},{"c":18.4,"h":18.44,"l":18.03,"n":507,"o":18.23,"t":"2025-10-17T04:00:00Z","v":97465,"vw":18.269352},{"c":18.815,"h":18.83,"l":18.53,"n":549,"o":18.53,"t":"2025-10-20T04:00:00Z","v":104747,"vw":18.681738},{"c":19.01,"h":19.1512,"l":18.79,"n":1089,"o":19,"t":"2025-10-21T04:00:00Z","v":243541,"vw":19.015559},{"c":19.44,"h":19.61,"l":19.15,"n":1186,"o":19.19,"t":"2025-10-22T04:00:00Z","v":235893,"vw":19.385515},{"c":20.39,"h":20.43,"l":19.85,"n":1566,"o":19.85,"t":"2025-10-23T04:00:00Z","v":652820,"vw":20.300753},{"c":20.11,"h":20.61,"l":20.11,"n":1427,"o":20.39,"t":"2025-10-24T04:00:00Z","v":269882,"vw":20.318113},{"c":20.12,"h":20.48,"l":20.11,"n":936,"o":20.31,"t":"2025-10-27T04:00:00Z","v":161589,"vw":20.254084},{"c":20.2294,"h":20.27,"l":20.04,"n":689,"o":20.04,"t":"2025-10-28T04:00:00Z","v":108794,"vw":20.193663},{"c":20.68,"h":20.7944,"l":20.3,"n":1142,"o":20.3,"t":"2025-10-29T04:00:00Z","v":170592,"vw":20.618779},{"c":20.65,"h":20.97,"l":20.53,"n":829,"o":20.53,"t":"2025-10-30T04:00:00Z","v":89935,"vw":20.792739},{"c":20.49,"h":20.72,"l":20.349,"n":774,"o":20.71,"t":"2025-10-31T04:00:00Z","v":76694,"vw":20.545867},{"c":20.9,"h":20.945,"l":20.43,"n":986,"o":20.53,"t":"2025-11-03T05:00:00Z","v":105503,"vw":20.790031},{"c":20.24,"h":20.595,"l":20.21,"n":872,"o":20.52,"t":"2025-11-04T05:00:00Z","v":91209,"vw":20.377556},{"c":20.38,"h":20.62,"l":20.245,"n":476,"o":20.275,"t":"2025-11-05T05:00:00Z","v":62105,"vw":20.485352},{"c":20.345,"h":20.76,"l":20.2255,"n":682,"o":20.45,"t":"2025-11-06T05:00:00Z","v":96961,"vw":20.485636},{"c":20.5,"h":20.5,"l":20.05,"n":834,"o":20.35,"t":"2025-11-07T05:00:00Z","v":94746,"vw":20.327554},{"c":20.85,"h":20.975,"l":20.41,"n":1568,"o":20.7,"t":"2025-11-10T05:00:00Z","v":187660,"vw":20.673951},{"c":21.13,"h":21.37,"l":20.915,"n":998,"o":21,"t":"2025-11-11T05:00:00Z","v":558361,"vw":21.182394},{"c":20.4,"h":20.98,"l":20.36,"n":1303,"o":20.98,"t":"2025-11-12T05:00:00Z","v":194081,"vw":20.71159},{"c":20.33,"h":20.72,"l":20.16,"n":589,"o":20.41,"t":"2025-11-13T05:00:00Z","v":80274,"vw":20.467767},{"c":20.7,"h":20.86,"l":20.1,"n":691,"o":20.34,"t":"2025-11-14T05:00:00Z","v":111450,"vw":20.70221},{"c":20.27,"h":20.94,"l":20.13,"n":2839,"o":20.73,"t":"2025-11-17T05:00:00Z","v":411165,"vw":20.596276},{"c":20.43,"h":20.6,"l":20.08,"n":1009,"o":20.08,"t":"2025-11-18T05:00:00Z","v":113892,"vw":20.362521},{"c":20.39,"h":20.43,"l":19.98,"n":1362,"o":20.13,"t":"2025-11-19T05:00:00Z","v":194673,"vw":20.303665},{"c":19.89,"h":20.94,"l":19.87,"n":1573,"o":20.62,"t":"2025-11-20T05:00:00Z","v":161456,"vw":20.25705},{"c":20.34,"h":20.435,"l":19.67,"n":2383,"o":19.88,"t":"2025-11-21T05:00:00Z","v":179329,"vw":20.160032},{"c":20.42,"h":20.52,"l":19.98,"n":1238,"o":20.28,"t":"2025-11-24T05:00:00Z","v":140171,"vw":20.313222},{"c":20.58,"h":20.61,"l":20.1,"n":755,"o":20.36,"t":"2025-11-25T05:00:00Z","v":100875,"vw":20.342633},{"c":20.6,"h":20.875,"l":20.54,"n":601,"o":20.58,"t":"2025-11-26T05:00:00Z","v":50975,"vw":20.730145},{"c":20.88,"h":20.97,"l":20.79,"n":262,"o":20.79,"t":"2025-11-28T05:00:00Z","v":16833,"vw":20.871464},{"c":21.08,"h":21.25,"l":20.87,"n":1175,"o":20.87,"t":"2025-12-01T05:00:00Z","v":105684,"vw":21.110265},{"c":20.96,"h":21.0528,"l":20.5764,"n":582,"o":21.04,"t":"2025-12-02T05:00:00Z","v":141073,"vw":20.954157},{"c":21.81,"h":21.81,"l":21.13,"n":623,"o":21.13,"t":"2025-12-03T05:00:00Z","v":201737,"vw":21.734284},{"c":21.96,"h":22.1151,"l":21.65,"n":682,"o":21.75,"t":"2025-12-04T05:00:00Z","v":71543,"vw":21.896324},{"c":21.82,"h":22.2005,"l":21.82,"n":1238,"o":21.97,"t":"2025-12-05T05:00:00Z","v":82249,"vw":22.02997},{"c":21.51,"h":21.84,"l":21.45,"n":892,"o":21.76,"t":"2025-12-08T05:00:00Z","v":147063,"vw":21.669996},{"c":21.74,"h":21.86,"l":21.48,"n":516,"o":21.51,"t":"2025-12-09T05:00:00Z","v":46635,"vw":21.707433},{"c":22.05,"h":22.14,"l":21.54,"n":860,"o":21.74,"t":"2025-12-10T05:00:00Z","v":63765,"vw":21.93417},{"c":22.08,"h":22.26,"l":21.9,"n":1012,"o":21.9,"t":"2025-12-11T05:00:00Z","v":94343,"vw":22.111179},{"c":21.57,"h":22.11,"l":21.48,"n":1152,"o":22.11,"t":"2025-12-12T05:00:00Z","v":93107,"vw":21.648842},{"c":21.41,"h":21.67,"l":21.25,"n":870,"o":21.67,"t":"2025-12-15T05:00:00Z","v":64582,"vw":21.410396},{"c":20.39,"h":21.18,"l":20.235,"n":1722,"o":21.18,"t":"2025-12-16T05:00:00Z","v":613794,"vw":20.351831},{"c":20.63,"h":20.67,"l":20.36,"n":2003,"o":20.53,"t":"2025-12-17T05:00:00Z","v":142324,"vw":20.547478},{"c":20.35,"h":20.71,"l":20.28,"n":1260,"o":20.7,"t":"2025-12-18T05:00:00Z","v":83289,"vw":20.420426},{"c":20.52,"h":20.64,"l":20.41,"n":765,"o":20.41,"t":"2025-12-19T05:00:00Z","v":84767,"vw":20.534485},{"c":20.82,"h":21.05,"l":20.74,"n":1064,"o":20.74,"t":"2025-12-22T05:00:00Z","v":84749,"vw":20.863165},{"c":20.8,"h":20.935,"l":20.6755,"n":1047,"o":20.85,"t":"2025-12-23T05:00:00Z","v":152643,"vw":20.770718},{"c":20.71,"h":20.81,"l":20.68,"n":270,"o":20.81,"t":"2025-12-24T05:00:00Z","v":24204,"vw":20.750512},{"c":20.63,"h":20.7,"l":20.545,"n":619,"o":20.68,"t":"2025-12-26T05:00:00Z","v":64360,"vw":20.604379},{"c":20.74,"h":20.825,"l":20.642,"n":529,"o":20.73,"t":"2025-12-29T05:00:00Z","v":41234,"vw":20.750465},{"c":21.02,"h":21.11,"l":20.77,"n":1103,"o":20.85,"t":"2025-12-30T05:00:00Z","v":89324,"vw":21.038868},{"c":20.87,"h":21.09,"l":20.84,"n":1455,"o":21.02,"t":"2025-12-31T05:00:00Z","v":137560,"vw":20.920897},{"c":21.68,"h":21.78,"l":20.79,"n":993,"o":20.93,"t":"2026-01-02T05:00:00Z","v":163142,"vw":21.340326},{"c":22.75,"h":23.14,"l":22.19,"n":9311,"o":22.82,"t":"2026-01-05T05:00:00Z","v":1248467,"vw":22.822066},{"c":22.69,"h":22.9999,"l":22.54,"n":2654,"o":22.86,"t":"2026-01-06T05:00:00Z","v":335983,"vw":22.696193},{"c":22.28,"h":22.81,"l":22.2,"n":2481,"o":22.81,"t":"2026-01-07T05:00:00Z","v":232041,"vw":22.428647},{"c":23.1,"h":23.17,"l":22.4,"n":2114,"o":22.4,"t":"2026-01-08T05:00:00Z","v":288481,"vw":22.855286},{"c":23.19,"h":23.36,"l":23.01,"n":1662,"o":23.24,"t":"2026-01-09T05:00:00Z","v":172488,"vw":23.148999},{"c":22.8,"h":23.23,"l":22.67,"n":1891,"o":23.23,"t":"2026-01-12T05:00:00Z","v":235065,"vw":22.894218},{"c":23.32,"h":23.44,"l":23.06,"n":2650,"o":23.06,"t":"2026-01-13T05:00:00Z","v":355675,"vw":23.301816},{"c":23.73,"h":23.94,"l":23.47,"n":2706,"o":23.47,"t":"2026-01-14T05:00:00Z","v":316810,"vw":23.714156},{"c":23.91,"h":23.97,"l":23.4,"n":2474,"o":23.6,"t":"2026-01-15T05:00:00Z","v":317223,"vw":23.849102},{"c":23.875,"h":23.9889,"l":23.7246,"n":1477,"o":23.96,"t":"2026-01-16T05:00:00Z","v":175082,"vw":23.865844},{"c":23.72,"h":23.95,"l":23.49,"n":5540,"o":23.67,"t":"2026-01-20T05:00:00Z","v":648293,"vw":23.677954},{"c":24.81,"h":24.84,"l":24.07,"n":4220,"o":24.07,"t":"2026-01-21T05:00:00Z","v":619770,"vw":24.646634},{"c":25.03,"h":25.05,"l":24.6917,"n":1725,"o":24.76,"t":"2026-01-22T05:00:00Z","v":290056,"vw":24.839315},{"c":24.92,"h":25.76,"l":24.86,"n":3885,"o":25.31,"t":"2026-01-23T05:00:00Z","v":694602,"vw":25.244731},{"c":25.41,"h":25.56,"l":25.2,"n":3252,"o":25.31,"t":"2026-01-26T05:00:00Z","v":528567,"vw":25.402084},{"c":25.78,"h":25.98,"l":25.5,"n":2046,"o":25.5,"t":"2026-01-27T05:00:00Z","v":252493,"vw":25.730824},{"c":25.29,"h":26,"l":24.9704,"n":3325,"o":25.9,"t":"2026-01-28T05:00:00Z","v":617404,"vw":25.329776},{"c":25.62,"h":26.32,"l":25.42,"n":6277,"o":25.87,"t":"2026-01-29T05:00:00Z","v":676135,"vw":25.837824},{"c":25.5,"h":25.58,"l":24.97,"n":4086,"o":25.38,"t":"2026-01-30T05:00:00Z","v":501425,"vw":25.340034},{"c":25.56,"h":25.77,"l":24.975,"n":3672,"o":25.06,"t":"2026-02-02T05:00:00Z","v":426278,"vw":25.526953},{"c":26.17,"h":26.185,"l":25.56,"n":3017,"o":25.57,"t":"2026-02-03T05:00:00Z","v":424754,"vw":25.799891},{"c":26.61,"h":26.71,"l":26.16,"n":4282,"o":26.27,"t":"2026-02-04T05:00:00Z","v":463851,"vw":26.411973},{"c":25.9,"h":26.355,"l":25.44,"n":2656,"o":26.13,"t":"2026-02-05T05:00:00Z","v":407158,"vw":25.883312},{"c":26.93,"h":27.11,"l":26.07,"n":2283,"o":26.07,"t":"2026-02-06T05:00:00Z","v":263041,"vw":26.873511},{"c":27.39,"h":27.51,"l":26.98,"n":2099,"o":27.04,"t":"2026-02-09T05:00:00Z","v":233309,"vw":27.324996},{"c":27.04,"h":27.44,"l":26.78,"n":1676,"o":27.44,"t":"2026-02-10T05:00:00Z","v":275050,"vw":26.989418},{"c":27.96,"h":27.995,"l":27.435,"n":3395,"o":27.49,"t":"2026-02-11T05:00:00Z","v":354271,"vw":27.808928},{"c":27.47,"h":28.12,"l":27.08,"n":4661,"o":27.94,"t":"2026-02-12T05:00:00Z","v":489662,"vw":27.489255},{"c":27.84,"h":28.12,"l":27.2052,"n":1779,"o":27.46,"t":"2026-02-13T05:00:00Z","v":238294,"vw":27.817824},{"c":27.48,"h":28.04,"l":26.98,"n":2453,"o":27.93,"t":"2026-02-17T05:00:00Z","v":705834,"vw":27.339144},{"c":28.18,"h":28.245,"l":27.9,"n":1669,"o":27.95,"t":"2026-02-18T05:00:00Z","v":213422,"vw":28.104149},{"c":28.52,"h":28.68,"l":28.215,"n":5080,"o":28.39,"t":"2026-02-19T05:00:00Z","v":2855909,"vw":28.445081},{"c":28.42,"h":28.62,"l":27.96,"n":4392,"o":28.2,"t":"2026-02-20T05:00:00Z","v":1517058,"vw":28.246189},{"c":28.62,"h":29.12,"l":28.37,"n":1877,"o":28.37,"t":"2026-02-23T05:00:00Z","v":290354,"vw":28.656463},{"c":29.18,"h":29.22,"l":28.495,"n":4269,"o":28.74,"t":"2026-02-24T05:00:00Z","v":915718,"vw":28.961184},{"c":29.04,"h":29.395,"l":28.665,"n":1544,"o":29.39,"t":"2026-02-25T05:00:00Z","v":457854,"vw":29.11049},{"c":28.92,"h":29.11,"l":28.47,"n":3264,"o":28.78,"t":"2026-02-26T05:00:00Z","v":1398941,"vw":28.963438},{"c":28.97,"h":29.155,"l":28.745,"n":2214,"o":29,"t":"2026-02-27T05:00:00Z","v":804788,"vw":28.856972},{"c":28.98,"h":29.57,"l":28.427,"n":3565,"o":29.57,"t":"2026-03-02T05:00:00Z","v":587462,"vw":28.980779},{"c":28.12,"h":28.73,"l":27.93,"n":4953,"o":28.73,"t":"2026-03-03T05:00:00Z","v":655474,"vw":28.12289},{"c":27.91,"h":28.3,"l":27.65,"n":3124,"o":28.1,"t":"2026-03-04T05:00:00Z","v":775051,"vw":28.003126},{"c":27.55,"h":27.905,"l":27.14,"n":3736,"o":27.88,"t":"2026-03-05T05:00:00Z","v":573291,"vw":27.455673},{"c":27.12,"h":27.58,"l":27.03,"n":2530,"o":27.55,"t":"2026-03-06T05:00:00Z","v":312858,"vw":27.299987},{"c":27.53,"h":27.56,"l":26.6,"n":3548,"o":27.04,"t":"2026-03-09T04:00:00Z","v":526408,"vw":27.043073},{"c":27.71,"h":28.04,"l":27.345,"n":2433,"o":27.46,"t":"2026-03-10T04:00:00Z","v":363722,"vw":27.828636},{"c":27.81,"h":27.95,"l":27.205,"n":2183,"o":27.45,"t":"2026-03-11T04:00:00Z","v":278607,"vw":27.684818},{"c":26.67,"h":27.46,"l":26.53,"n":3300,"o":27.46,"t":"2026-03-12T04:00:00Z","v":553301,"vw":26.75626},{"c":26.57,"h":26.8,"l":26.35,"n":2386,"o":26.61,"t":"2026-03-13T04:00:00Z","v":363470,"vw":26.571747},{"c":26.67,"h":26.83,"l":26.34,"n":2109,"o":26.645,"t":"2026-03-16T04:00:00Z","v":741065,"vw":26.570975},{"c":27.51,"h":27.705,"l":26.915,"n":1898,"o":26.92,"t":"2026-03-17T04:00:00Z","v":289591,"vw":27.534729},{"c":27.31,"h":27.72,"l":27.24,"n":1387,"o":27.42,"t":"2026-03-18T04:00:00Z","v":206475,"vw":27.452813},{"c":28.17,"h":28.31,"l":27.1,"n":4155,"o":27.13,"t":"2026-03-19T04:00:00Z","v":605200,"vw":28.130167},{"c":27.75,"h":28.35,"l":27.56,"n":3750,"o":28.25,"t":"2026-03-20T04:00:00Z","v":790441,"vw":27.816003},{"c":28.7,"h":28.93,"l":27.78,"n":2414,"o":27.865,"t":"2026-03-23T04:00:00Z","v":337759,"vw":28.676521},{"c":29.26,"h":29.528,"l":28.59,"n":2336,"o":28.59,"t":"2026-03-24T04:00:00Z","v":390600,"vw":29.274559},{"c":29.43,"h":29.62,"l":29.17,"n":1846,"o":29.23,"t":"2026-03-25T04:00:00Z","v":221748,"vw":29.451317},{"c":29.55,"h":29.76,"l":29.21,"n":2800,"o":29.24,"t":"2026-03-26T04:00:00Z","v":486163,"vw":29.575359},{"c":29.81,"h":30,"l":29.4401,"n":3698,"o":29.46,"t":"2026-03-27T04:00:00Z","v":385405,"vw":29.813028},{"c":28.77,"h":30.35,"l":28.69,"n":4938,"o":30.21,"t":"2026-03-30T04:00:00Z","v":608561,"vw":29.399189},{"c":28.95,"h":29.52,"l":28.62,"n":3031,"o":29,"t":"2026-03-31T04:00:00Z","v":519955,"vw":28.992292},{"c":28.4,"h":28.96,"l":28.145,"n":3766,"o":28.58,"t":"2026-04-01T04:00:00Z","v":805109,"vw":28.425517},{"c":28.54,"h":29.1,"l":28.33,"n":2629,"o":28.56,"t":"2026-04-02T04:00:00Z","v":451113,"vw":28.560988},{"c":28.65,"h":28.79,"l":28.41,"n":2171,"o":28.41,"t":"2026-04-06T04:00:00Z","v":295674,"vw":28.581028},{"c":29.13,"h":29.16,"l":28.435,"n":4421,"o":28.67,"t":"2026-04-07T04:00:00Z","v":1546580,"vw":28.907467},{"c":29.5,"h":29.6,"l":28.365,"n":2789,"o":28.42,"t":"2026-04-08T04:00:00Z","v":470288,"vw":29.150903},{"c":29.59,"h":30.08,"l":29.47,"n":1821,"o":29.47,"t":"2026-04-09T04:00:00Z","v":230021,"vw":29.727139},{"c":29.44,"h":29.775,"l":29.34,"n":1297,"o":29.53,"t":"2026-04-10T04:00:00Z","v":185630,"vw":29.468116},{"c":29.66,"h":29.88,"l":29.4,"n":2436,"o":29.6,"t":"2026-04-13T04:00:00Z","v":327707,"vw":29.648326},{"c":28.95,"h":29.48,"l":28.86,"n":2206,"o":29.48,"t":"2026-04-14T04:00:00Z","v":306210,"vw":29.085646},{"c":28.99,"h":29.24,"l":28.855,"n":2549,"o":28.95,"t":"2026-04-15T04:00:00Z","v":424391,"vw":29.030015},{"c":29.19,"h":29.41,"l":28.89,"n":1853,"o":28.89,"t":"2026-04-16T04:00:00Z","v":269103,"vw":29.170879},{"c":28.84,"h":29.07,"l":28.24,"n":2745,"o":28.54,"t":"2026-04-17T04:00:00Z","v":386198,"vw":28.569906},{"c":28.66,"h":29.09,"l":28.33,"n":2324,"o":28.86,"t":"2026-04-20T04:00:00Z","v":502796,"vw":28.871835},{"c":29.18,"h":29.36,"l":28.95,"n":2320,"o":28.95,"t":"2026-04-21T04:00:00Z","v":354691,"vw":29.152597},{"c":29.91,"h":30.06,"l":29.5,"n":2088,"o":29.5,"t":"2026-04-22T04:00:00Z","v":407333,"vw":29.787848},{"c":30.5,"h":30.81,"l":29.99,"n":3823,"o":30.01,"t":"2026-04-23T04:00:00Z","v":1516076,"vw":30.549572},{"c":31.46,"h":31.59,"l":30.51,"n":3437,"o":30.71,"t":"2026-04-24T04:00:00Z","v":488898,"vw":31.100214},{"c":31.59,"h":31.945,"l":31.48,"n":2404,"o":31.75,"t":"2026-04-27T04:00:00Z","v":343810,"vw":31.63175},{"c":31.67,"h":32.1,"l":31.57,"n":2690,"o":31.88,"t":"2026-04-28T04:00:00Z","v":372810,"vw":31.7346},{"c":31.98,"h":32.085,"l":31.69,"n":3112,"o":32.03,"t":"2026-04-29T04:00:00Z","v":1305447,"vw":31.858964},{"c":32.23,"h":32.325,"l":31.63,"n":12179,"o":31.63,"t":"2026-04-30T04:00:00Z","v":1667941,"vw":32.185605},{"c":32.02,"h":32.19,"l":31.68,"n":1489,"o":32.11,"t":"2026-05-01T04:00:00Z","v":193830,"vw":31.944928},{"c":31.91,"h":32.03,"l":31.655,"n":4519,"o":31.89,"t":"2026-05-04T04:00:00Z","v":1443487,"vw":31.894261},{"c":31.74,"h":32.13,"l":31.63,"n":2348,"o":31.77,"t":"2026-05-05T04:00:00Z","v":346086,"vw":31.83147},{"c":31.2,"h":31.45,"l":30.75,"n":7920,"o":30.96,"t":"2026-05-06T04:00:00Z","v":1855402,"vw":31.200192},{"c":30.14,"h":30.82,"l":29.72,"n":2702,"o":30.82,"t":"2026-05-07T04:00:00Z","v":407911,"vw":30.114624},{"c":30.31,"h":30.6,"l":30.04,"n":1700,"o":30.19,"t":"2026-05-08T04:00:00Z","v":426812,"vw":30.45146},{"c":30.98,"h":31.05,"l":30.47,"n":1719,"o":30.53,"t":"2026-05-11T04:00:00Z","v":223452,"vw":30.843578},{"c":31.41,"h":31.53,"l":30.76,"n":2005,"o":31.08,"t":"2026-05-12T04:00:00Z","v":233655,"vw":31.172728},{"c":31.38,"h":31.58,"l":31.01,"n":1352,"o":31.42,"t":"2026-05-13T04:00:00Z","v":142220,"vw":31.283053},{"c":31.56,"h":31.67,"l":31.26,"n":1711,"o":31.36,"t":"2026-05-14T04:00:00Z","v":165445,"vw":31.495977},{"c":31.52,"h":31.56,"l":31.29,"n":5071,"o":31.4,"t":"2026-05-15T04:00:00Z","v":1121590,"vw":31.456318},{"c":32.54,"h":32.57,"l":31.39,"n":5454,"o":31.44,"t":"2026-05-18T04:00:00Z","v":575943,"vw":32.344957},{"c":32.28,"h":32.61,"l":32.03,"n":2612,"o":32.61,"t":"2026-05-19T04:00:00Z","v":268460,"vw":32.343246},{"c":32.38,"h":32.87,"l":32.1,"n":2945,"o":32.38,"t":"2026-05-20T04:00:00Z","v":299919,"vw":32.430022},{"c":31.89,"h":32.5,"l":31.76,"n":1528,"o":32.5,"t":"2026-05-21T04:00:00Z","v":122681,"vw":31.989802},{"c":31.9,"h":32.03,"l":31.385,"n":1881,"o":31.85,"t":"2026-05-22T04:00:00Z","v":349471,"vw":31.849893},{"c":31.92,"h":32.53,"l":31.69,"n":3052,"o":31.81,"t":"2026-05-26T04:00:00Z","v":385348,"vw":32.131334},{"c":30.59,"h":31.34,"l":30.44,"n":2352,"o":31.34,"t":"2026-05-27T04:00:00Z","v":310139,"vw":30.768525},{"c":30.33,"h":30.71,"l":29.94,"n":4727,"o":30.71,"t":"2026-05-28T04:00:00Z","v":471982,"vw":30.333988},{"c":30.06,"h":30.36,"l":29.99,"n":1754,"o":30.22,"t":"2026-05-29T04:00:00Z","v":383101,"vw":30.171785},{"c":30.06,"h":30.2426,"l":29.89,"n":5184,"o":30.23,"t":"2026-06-01T04:00:00Z","v":1613025,"vw":30.06206},{"c":30.77,"h":30.86,"l":29.98,"n":2109,"o":29.98,"t":"2026-06-02T04:00:00Z","v":279129,"vw":30.725677},{"c":30.78,"h":31.13,"l":30.51,"n":1587,"o":30.78,"t":"2026-06-03T04:00:00Z","v":184505,"vw":30.837869},{"c":31.39,"h":31.415,"l":30.59,"n":2092,"o":30.59,"t":"2026-06-04T04:00:00Z","v":209392,"vw":31.265208},{"c":29.73,"h":31.18,"l":29.63,"n":3280,"o":31.18,"t":"2026-06-05T04:00:00Z","v":323447,"vw":30.253505},{"c":30.8,"h":31.02,"l":30.12,"n":1834,"o":30.12,"t":"2026-06-08T04:00:00Z","v":175919,"vw":30.820191},{"c":30.24,"h":30.91,"l":29.61,"n":2774,"o":30.91,"t":"2026-06-09T04:00:00Z","v":259809,"vw":30.05607},{"c":30.32,"h":30.75,"l":30.23,"n":1542,"o":30.23,"t":"2026-06-10T04:00:00Z","v":153481,"vw":30.498432},{"c":30.5,"h":30.795,"l":30.15,"n":2402,"o":30.72,"t":"2026-06-11T04:00:00Z","v":185576,"vw":30.529996},{"c":30.61,"h":30.88,"l":30.36,"n":1485,"o":30.47,"t":"2026-06-12T04:00:00Z","v":158304,"vw":30.662959},{"c":29.69,"h":30.23,"l":29.63,"n":3021,"o":30.06,"t":"2026-06-15T04:00:00Z","v":271905,"vw":29.850562},{"c":29.05,"h":29.7,"l":29.05,"n":2350,"o":29.5,"t":"2026-06-16T04:00:00Z","v":303968,"vw":29.413953},{"c":28.34,"h":29.09,"l":28.27,"n":3300,"o":29.02,"t":"2026-06-17T04:00:00Z","v":558874,"vw":28.721182},{"c":27.59,"h":28.35,"l":27.28,"n":15518,"o":28.35,"t":"2026-06-18T04:00:00Z","v":2927884,"vw":27.485074},{"c":27.88,"h":27.915,"l":27.25,"n":3776,"o":27.68,"t":"2026-06-22T04:00:00Z","v":666237,"vw":27.612304},{"c":27.68,"h":27.92,"l":27.47,"n":2428,"o":27.55,"t":"2026-06-23T04:00:00Z","v":387811,"vw":27.795311},{"c":26.75,"h":27.21,"l":26.49,"n":3416,"o":27.125,"t":"2026-06-24T04:00:00Z","v":739429,"vw":26.709929},{"c":27.44,"h":27.49,"l":26.72,"n":15246,"o":26.72,"t":"2026-06-25T04:00:00Z","v":6315214,"vw":27.301141},{"c":27.18,"h":27.32,"l":26.93,"n":6190,"o":27.1,"t":"2026-06-26T04:00:00Z","v":574277,"vw":27.072281},{"c":26.98,"h":27.49,"l":26.94,"n":2787,"o":27.235,"t":"2026-06-29T04:00:00Z","v":788716,"vw":27.135718},{"c":26.9,"h":27.33,"l":26.885,"n":1766,"o":27.1,"t":"2026-06-30T04:00:00Z","v":171473,"vw":27.062482},{"c":26.05,"h":26.815,"l":26.04,"n":4006,"o":26.69,"t":"2026-07-01T04:00:00Z","v":650475,"vw":26.326632},{"c":25.86,"h":26.405,"l":25.69,"n":2271,"o":26.19,"t":"2026-07-02T04:00:00Z","v":258116,"vw":25.940624},{"c":25.85,"h":26.36,"l":25.85,"n":3995,"o":25.92,"t":"2026-07-06T04:00:00Z","v":770303,"vw":26.17477},{"c":26.36,"h":26.55,"l":25.98,"n":4481,"o":26,"t":"2026-07-07T04:00:00Z","v":363024,"vw":26.239295},{"c":27.32,"h":27.32,"l":26.71,"n":3910,"o":26.73,"t":"2026-07-08T04:00:00Z","v":512388,"vw":27.112185},{"c":27.03,"h":27.31,"l":26.98,"n":2105,"o":27.31,"t":"2026-07-09T04:00:00Z","v":151132,"vw":27.046212},{"c":27.4,"h":27.42,"l":27.11,"n":2160,"o":27.11,"t":"2026-07-10T04:00:00Z","v":296157,"vw":27.311402},{"c":27.51,"h":27.9651,"l":27.46,"n":3258,"o":27.62,"t":"2026-07-13T04:00:00Z","v":204424,"vw":27.620806},{"c":27.69,"h":28.02,"l":27.385,"n":2625,"o":27.91,"t":"2026-07-14T04:00:00Z","v":267066,"vw":27.572467},{"c":27.44,"h":27.89,"l":26.915,"n":2366,"o":27.78,"t":"2026-07-15T04:00:00Z","v":170596,"vw":27.325193},{"c":27.09,"h":27.43,"l":27.01,"n":2234,"o":27.35,"t":"2026-07-16T04:00:00Z","v":193829,"vw":27.139436},{"c":27.12,"h":27.18,"l":26.84,"n":859,"o":27.06,"t":"2026-07-17T04:00:00Z","v":77425,"vw":27.039886},{"c":26.84,"h":27.26,"l":26.81,"n":1102,"o":27.08,"t":"2026-07-20T04:00:00Z","v":93242,"vw":27.038888},{"c":27.43,"h":27.52,"l":26.5,"n":1264,"o":26.94,"t":"2026-07-21T04:00:00Z","v":99091,"vw":27.317667},{"c":27.74,"h":28.045,"l":27.67,"n":815,"o":27.67,"t":"2026-07-22T04:00:00Z","v":50191,"vw":27.797808},{"c":27.38,"h":28.22,"l":27.375,"n":1052,"o":28.1199,"t":"2026-07-23T04:00:00Z","v":68675,"vw":27.583017},{"c":28.04,"h":28.44,"l":27.89,"n":1437,"o":27.89,"t":"2026-07-24T04:00:00Z","v":177139,"vw":28.120706},{"c":27.91,"h":28.79,"l":27.785,"n":1681,"o":28.16,"t":"2026-07-27T04:00:00Z","v":143351,"vw":28.120177},{"c":26.91,"h":27.79,"l":26.84,"n":1265,"o":27.79,"t":"2026-07-28T04:00:00Z","v":113303,"vw":27.073388},{"c":26.65,"h":27.52,"l":26.635,"n":1457,"o":27.52,"t":"2026-07-29T04:00:00Z","v":135824,"vw":26.888283},{"c":27.16,"h":27.21,"l":26.75,"n":1731,"o":26.87,"t":"2026-07-30T04:00:00Z","v":173546,"vw":27.013612},{"c":27.74,"h":27.84,"l":27.11,"n":873,"o":27.39,"t":"2026-07-31T04:00:00Z","v":70526,"vw":27.651768},{"c":27.52,"h":27.62,"l":27.03,"n":1085,"o":27.36,"t":"2026-08-03T04:00:00Z","v":98537,"vw":27.455456},{"c":28.22,"h":28.26,"l":27.38,"n":1432,"o":27.38,"t":"2026-08-04T04:00:00Z","v":97498,"vw":28.120258},{"c":27.71,"h":28.28,"l":27.69,"n":1337,"o":28.28,"t":"2026-08-05T04:00:00Z","v":66155,"vw":27.853865},{"c":28.32,"h":28.73,"l":28.1,"n":2098,"o":28.1,"t":"2026-08-06T04:00:00Z","v":157716,"vw":28.462217},{"c":28.09,"h":28.6,"l":28.04,"n":2022,"o":28.21,"t":"2026-08-07T04:00:00Z","v":160157,"vw":28.390623},{"c":29.57,"h":29.62,"l":28.34,"n":1934,"o":28.34,"t":"2026-08-10T04:00:00Z","v":167192,"vw":29.182435},{"c":29.89,"h":29.96,"l":29.62,"n":3379,"o":29.62,"t":"2026-08-11T04:00:00Z","v":174357,"vw":29.823197},{"c":29.7,"h":29.925,"l":29.685,"n":1619,"o":29.88,"t":"2026-08-12T04:00:00Z","v":105422,"vw":29.793967},{"c":29.49,"h":29.72,"l":29.19,"n":1832,"o":29.47,"t":"2026-08-13T04:00:00Z","v":220440,"vw":29.506171},{"c":30.31,"h":30.4,"l":29.56,"n":1767,"o":29.56,"t":"2026-08-14T04:00:00Z","v":153387,"vw":30.266815},{"c":30.55,"h":30.56,"l":30.14,"n":1604,"o":30.43,"t":"2026-08-17T04:00:00Z","v":139885,"vw":30.360405},{"c":30.13,"h":30.7,"l":30.11,"n":1898,"o":30.64,"t":"2026-08-18T04:00:00Z","v":98445,"vw":30.204112},{"c":29.98,"h":30.4599,"l":29.83,"n":1551,"o":30.4,"t":"2026-08-19T04:00:00Z","v":95670,"vw":30.030027},{"c":29.76,"h":30.33,"l":29.7,"n":1749,"o":30.11,"t":"2026-08-20T04:00:00Z","v":138116,"vw":29.797692},{"c":29.69,"h":30.15,"l":29.46,"n":1683,"o":29.92,"t":"2026-08-21T04:00:00Z","v":100224,"vw":29.68806},{"c":29.27,"h":29.54,"l":28.82,"n":1949,"o":29.54,"t":"2026-08-24T04:00:00Z","v":168012,"vw":29.086107},{"c":29,"h":29.48,"l":29,"n":1535,"o":29.07,"t":"2026-08-25T04:00:00Z","v":282140,"vw":29.159131},{"c":29.05,"h":29.205,"l":28.53,"n":1999,"o":28.77,"t":"2026-08-26T04:00:00Z","v":123807,"vw":29.005845},{"c":29.69,"h":30,"l":28.84,"n":4243,"o":28.95,"t":"2026-08-27T04:00:00Z","v":264683,"vw":29.404404},{"c":29.93,"h":29.98,"l":29.45,"n":2461,"o":29.7,"t":"2026-08-28T04:00:00Z","v":145920,"vw":29.768633},{"c":30.67,"h":30.93,"l":30.15,"n":2567,"o":30.35,"t":"2026-08-31T04:00:00Z","v":171603,"vw":30.531198},{"c":30.44,"h":30.88,"l":30.41,"n":3224,"o":30.81,"t":"2026-09-01T04:00:00Z","v":232451,"vw":30.607012},{"c":31.13,"h":31.25,"l":30.13,"n":3428,"o":30.35,"t":"2026-09-02T04:00:00Z","v":254986,"vw":30.953561},{"c":30.68,"h":31.3,"l":30.67,"n":2516,"o":31.16,"t":"2026-09-03T04:00:00Z","v":166273,"vw":30.906838},{"c":30.55,"h":30.575,"l":30.22,"n":1791,"o":30.495,"t":"2026-09-04T04:00:00Z","v":102779,"vw":30.36879},{"c":30.6,"h":31.105,"l":30.59,"n":898,"o":30.86,"t":"2026-09-08T04:00:00Z","v":70277,"vw":30.821393},{"c":30.6,"h":31.425,"l":30.57,"n":1970,"o":30.76,"t":"2026-09-09T04:00:00Z","v":161515,"vw":30.793364},{"c":29.79,"h":30.73,"l":29.63,"n":2495,"o":30.73,"t":"2026-09-10T04:00:00Z","v":215356,"vw":29.81314},{"c":29.76,"h":30.1178,"l":29.42,"n":2338,"o":29.89,"t":"2026-09-11T04:00:00Z","v":372149,"vw":29.669973},{"c":28.4,"h":29.6,"l":28.32,"n":1909,"o":29.6,"t":"2026-09-14T04:00:00Z","v":261372,"vw":28.55559},{"c":28.9,"h":28.91,"l":28.4,"n":2111,"o":28.46,"t":"2026-09-15T04:00:00Z","v":457989,"vw":28.80731},{"c":28.16,"h":28.85,"l":27.745,"n":1772,"o":28.78,"t":"2026-09-16T04:00:00Z","v":255480,"vw":28.527779},{"c":28.2,"h":28.45,"l":28.11,"n":1220,"o":28.34,"t":"2026-09-17T04:00:00Z","v":119366,"vw":28.245277},{"c":28.06,"h":28.16,"l":27.94,"n":1290,"o":28.11,"t":"2026-09-18T04:00:00Z","v":137140,"vw":28.056312},{"c":27.97,"h":28.23,"l":27.63,"n":1554,"o":28.03,"t":"2026-09-21T04:00:00Z","v":155563,"vw":27.978068},{"c":27.9,"h":28.26,"l":27.54,"n":1726,"o":27.78,"t":"2026-09-22T04:00:00Z","v":145183,"vw":27.967243},{"c":27.9,"h":28.15,"l":27.825,"n":1540,"o":27.96,"t":"2026-09-23T04:00:00Z","v":298511,"vw":27.951956},{"c":27.7,"h":28.11,"l":27.64,"n":3341,"o":28.11,"t":"2026-09-24T04:00:00Z","v":377160,"vw":27.793704},{"c":27.75,"h":27.95,"l":27.52,"n":3467,"o":27.6,"t":"2026-09-25T04:00:00Z","v":414863,"vw":27.743992},{"c":27.48,"h":27.87,"l":27.43,"n":2090,"o":27.87,"t":"2026-09-28T04:00:00Z","v":217030,"vw":27.626065},{"c":26.75,"h":27.2,"l":26.685,"n":6380,"o":27.2,"t":"2026-09-29T04:00:00Z","v":909967,"vw":26.882608},{"c":26.52,"h":26.885,"l":26.47,"n":2862,"o":26.79,"t":"2026-09-30T04:00:00Z","v":409514,"vw":26.651843},{"c":26.74,"h":26.795,"l":26.235,"n":3957,"o":26.45,"t":"2026-10-01T04:00:00Z","v":559294,"vw":26.64656},{"c":26.81,"h":27.095,"l":26.57,"n":2015,"o":26.57,"t":"2026-10-02T04:00:00Z","v":468419,"vw":26.868648},{"c":27.53,"h":27.84,"l":26.8,"n":3442,"o":26.8,"t":"2026-10-05T04:00:00Z","v":647596,"vw":27.670359},{"c":27.39,"h":27.6,"l":26.97,"n":2461,"o":27.43,"t":"2026-10-06T04:00:00Z","v":377421,"vw":27.39736},{"c":26.69,"h":27.425,"l":26.48,"n":1720,"o":27.28,"t":"2026-10-07T04:00:00Z","v":313140,"vw":26.689524},{"c":27.05,"h":27.12,"l":26.8,"n":3305,"o":26.87,"t":"2026-10-08T04:00:00Z","v":458671,"vw":26.980253},{"c":27.12,"h":27.32,"l":27.07,"n":2294,"o":27.14,"t":"2026-10-09T04:00:00Z","v":247085,"vw":27.183794},{"c":27.03,"h":27.51,"l":26.95,"n":4761,"o":27.34,"t":"2026-10-12T04:00:00Z","v":934439,"vw":27.088111},{"c":27.15,"h":27.33,"l":26.82,"n":2556,"o":27.1,"t":"2026-10-13T04:00:00Z","v":416557,"vw":27.024897},{"c":26.58,"h":27.33,"l":26.43,"n":3693,"o":27.26,"t":"2026-10-14T04:00:00Z","v":584575,"vw":26.755157},{"c":26.19,"h":26.55,"l":25.67,"n":4933,"o":26.55,"t":"2026-10-15T04:00:00Z","v":793145,"vw":25.975294},{"c":26.6,"h":26.74,"l":26.4,"n":1896,"o":26.4,"t":"2026-10-16T04:00:00Z","v":519915,"vw":26.654039},{"c":26.77,"h":26.815,"l":26.37,"n":1733,"o":26.57,"t":"2026-10-19T04:00:00Z","v":215800,"vw":26.658674},{"c":26.8,"h":27.03,"l":26.46,"n":2206,"o":26.93,"t":"2026-10-20T04:00:00Z","v":394292,"vw":26.711308},{"c":27.35,"h":27.46,"l":26.9,"n":1436,"o":26.9,"t":"2026-10-21T04:00:00Z","v":291298,"vw":27.247089},{"c":26.18,"h":27.33,"l":25.58,"n":5155,"o":27.33,"t":"2026-10-22T04:00:00Z","v":827933,"vw":26.051524}],"volatilityBars":[{"c":27.97,"h":28.03,"l":27.965,"n":40,"o":28.03,"t":"2026-09-21T13:30:00Z","v":6483,"vw":28.025628},{"c":27.79,"h":27.79,"l":27.735,"n":13,"o":27.79,"t":"2026-09-21T13:45:00Z","v":1242,"vw":27.760557},{"c":27.73,"h":27.76,"l":27.71,"n":23,"o":27.76,"t":"2026-09-21T14:00:00Z","v":2719,"vw":27.715964},{"c":27.76,"h":27.77,"l":27.68,"n":19,"o":27.68,"t":"2026-09-21T14:15:00Z","v":1943,"vw":27.732682},{"c":27.69,"h":27.77,"l":27.68,"n":64,"o":27.77,"t":"2026-09-21T14:30:00Z","v":5210,"vw":27.716666},{"c":27.6408,"h":27.66,"l":27.6316,"n":19,"o":27.6504,"t":"2026-09-21T14:45:00Z","v":2710,"vw":27.646667},{"c":27.75,"h":27.755,"l":27.63,"n":36,"o":27.63,"t":"2026-09-21T15:00:00Z","v":4613,"vw":27.697163},{"c":27.72,"h":27.75,"l":27.72,"n":49,"o":27.75,"t":"2026-09-21T15:15:00Z","v":3778,"vw":27.742251},{"c":27.77,"h":27.79,"l":27.73,"n":19,"o":27.73,"t":"2026-09-21T15:30:00Z","v":1515,"vw":27.757674},{"c":27.84,"h":27.84,"l":27.77,"n":28,"o":27.77,"t":"2026-09-21T15:45:00Z","v":3738,"vw":27.791163},{"c":27.82,"h":27.83,"l":27.78,"n":63,"o":27.8222,"t":"2026-09-21T16:00:00Z","v":5462,"vw":27.805422},{"c":27.87,"h":27.87,"l":27.83,"n":9,"o":27.83,"t":"2026-09-21T16:15:00Z","v":950,"vw":27.845556},{"c":27.84,"h":27.87,"l":27.83,"n":54,"o":27.87,"t":"2026-09-21T16:30:00Z","v":3809,"vw":27.853285},{"c":27.86,"h":27.87,"l":27.84,"n":15,"o":27.87,"t":"2026-09-21T16:45:00Z","v":2124,"vw":27.862736},{"c":27.89,"h":27.91,"l":27.88,"n":23,"o":27.89,"t":"2026-09-21T17:00:00Z","v":2835,"vw":27.898405},{"c":27.93,"h":27.94,"l":27.9,"n":8,"o":27.9,"t":"2026-09-21T17:15:00Z","v":1284,"vw":27.914148},{"c":28,"h":28,"l":27.96,"n":58,"o":27.96,"t":"2026-09-21T17:30:00Z","v":6265,"vw":27.972008},{"c":27.99,"h":28.01,"l":27.97,"n":106,"o":28.01,"t":"2026-09-21T17:45:00Z","v":14499,"vw":27.988176},{"c":28.045,"h":28.045,"l":27.97,"n":49,"o":27.98,"t":"2026-09-21T18:00:00Z","v":3836,"vw":27.999822},{"c":28.1,"h":28.1,"l":28.06,"n":41,"o":28.06,"t":"2026-09-21T18:15:00Z","v":5003,"vw":28.081446},{"c":28.15,"h":28.15,"l":28.12,"n":19,"o":28.13,"t":"2026-09-21T18:30:00Z","v":1674,"vw":28.125},{"c":28.15,"h":28.18,"l":28.15,"n":21,"o":28.16,"t":"2026-09-21T18:45:00Z","v":3240,"vw":28.164},{"c":28.21,"h":28.22,"l":28.12,"n":164,"o":28.16,"t":"2026-09-21T19:00:00Z","v":15882,"vw":28.172245},{"c":28.04,"h":28.23,"l":28.04,"n":130,"o":28.2,"t":"2026-09-21T19:15:00Z","v":13758,"vw":28.152919},{"c":28.1,"h":28.1,"l":28.04,"n":64,"o":28.04,"t":"2026-09-21T19:30:00Z","v":6370,"vw":28.081999},{"c":27.98,"h":28.105,"l":27.98,"n":176,"o":28.105,"t":"2026-09-21T19:45:00Z","v":25251,"vw":28.015306},{"c":27.97,"h":27.97,"l":27.97,"n":4,"o":27.97,"t":"2026-09-21T20:00:00Z","v":3084,"vw":27.97},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-09-22T13:15:00Z","v":428,"vw":27.75},{"c":27.59,"h":27.78,"l":27.54,"n":33,"o":27.78,"t":"2026-09-22T13:30:00Z","v":10988,"vw":27.751913},{"c":27.77,"h":27.77,"l":27.72,"n":8,"o":27.72,"t":"2026-09-22T13:45:00Z","v":520,"vw":27.745},{"c":28.04,"h":28.06,"l":27.865,"n":30,"o":27.91,"t":"2026-09-22T14:00:00Z","v":4001,"vw":28.004149},{"c":27.9,"h":28.07,"l":27.89,"n":32,"o":28.07,"t":"2026-09-22T14:15:00Z","v":3101,"vw":28.021772},{"c":28.01,"h":28.02,"l":27.9,"n":45,"o":27.96,"t":"2026-09-22T14:30:00Z","v":3297,"vw":27.976571},{"c":28.03,"h":28.04,"l":28,"n":26,"o":28.02,"t":"2026-09-22T14:45:00Z","v":2864,"vw":28.020123},{"c":28.175,"h":28.21,"l":28.02,"n":53,"o":28.02,"t":"2026-09-22T15:00:00Z","v":4178,"vw":28.135462},{"c":28.13,"h":28.22,"l":28.13,"n":39,"o":28.18,"t":"2026-09-22T15:15:00Z","v":3811,"vw":28.189091},{"c":28.11,"h":28.2,"l":28.11,"n":42,"o":28.13,"t":"2026-09-22T15:30:00Z","v":4322,"vw":28.152725},{"c":28.21,"h":28.21,"l":28.12,"n":42,"o":28.12,"t":"2026-09-22T15:45:00Z","v":4092,"vw":28.137905},{"c":28.18,"h":28.26,"l":28.17,"n":59,"o":28.26,"t":"2026-09-22T16:00:00Z","v":3942,"vw":28.208718},{"c":28.14,"h":28.19,"l":28.14,"n":24,"o":28.18,"t":"2026-09-22T16:15:00Z","v":2075,"vw":28.174865},{"c":28.15,"h":28.17,"l":28.14,"n":9,"o":28.15,"t":"2026-09-22T16:30:00Z","v":828,"vw":28.151303},{"c":28.11,"h":28.17,"l":28.11,"n":35,"o":28.16,"t":"2026-09-22T16:45:00Z","v":3431,"vw":28.163419},{"c":28.13,"h":28.14,"l":28.1,"n":32,"o":28.14,"t":"2026-09-22T17:00:00Z","v":2574,"vw":28.11984},{"c":28.09,"h":28.1,"l":28.09,"n":5,"o":28.1,"t":"2026-09-22T17:15:00Z","v":305,"vw":28.096575},{"c":28.11,"h":28.13,"l":28.09,"n":25,"o":28.09,"t":"2026-09-22T17:30:00Z","v":1650,"vw":28.105097},{"c":27.83,"h":28.15,"l":27.83,"n":107,"o":28.15,"t":"2026-09-22T17:45:00Z","v":9280,"vw":27.967837},{"c":27.93,"h":27.93,"l":27.8,"n":66,"o":27.84,"t":"2026-09-22T18:00:00Z","v":5713,"vw":27.880327},{"c":27.96,"h":28.01,"l":27.91,"n":42,"o":27.92,"t":"2026-09-22T18:15:00Z","v":2800,"vw":27.95381},{"c":27.91,"h":27.94,"l":27.89,"n":339,"o":27.9348,"t":"2026-09-22T18:30:00Z","v":34888,"vw":27.926957},{"c":27.91,"h":27.92,"l":27.89,"n":24,"o":27.89,"t":"2026-09-22T18:45:00Z","v":2388,"vw":27.905783},{"c":27.91,"h":27.94,"l":27.91,"n":19,"o":27.92,"t":"2026-09-22T19:00:00Z","v":1736,"vw":27.922761},{"c":27.92,"h":27.92,"l":27.88,"n":66,"o":27.9,"t":"2026-09-22T19:15:00Z","v":4335,"vw":27.9035},{"c":27.95,"h":27.95,"l":27.87,"n":75,"o":27.9,"t":"2026-09-22T19:30:00Z","v":6884,"vw":27.915631},{"c":27.88,"h":27.96,"l":27.87,"n":173,"o":27.96,"t":"2026-09-22T19:45:00Z","v":14740,"vw":27.918344},{"c":27.9,"h":27.9,"l":27.9,"n":3,"o":27.9,"t":"2026-09-22T20:00:00Z","v":1656,"vw":27.9},{"c":27.89,"h":27.96,"l":27.86,"n":38,"o":27.96,"t":"2026-09-23T13:30:00Z","v":14861,"vw":27.905153},{"c":27.99,"h":27.99,"l":27.88,"n":11,"o":27.945,"t":"2026-09-23T13:45:00Z","v":2061,"vw":27.938241},{"c":28.01,"h":28.02,"l":27.94,"n":28,"o":27.945,"t":"2026-09-23T14:00:00Z","v":2111,"vw":27.996454},{"c":27.95,"h":28.09,"l":27.95,"n":35,"o":28.02,"t":"2026-09-23T14:15:00Z","v":2985,"vw":28.036301},{"c":27.9,"h":28.02,"l":27.89,"n":81,"o":27.91,"t":"2026-09-23T14:30:00Z","v":8751,"vw":27.956812},{"c":27.92,"h":27.945,"l":27.88,"n":96,"o":27.89,"t":"2026-09-23T14:45:00Z","v":9333,"vw":27.912068},{"c":28.1,"h":28.1,"l":27.94,"n":123,"o":27.94,"t":"2026-09-23T15:00:00Z","v":22818,"vw":28.028615},{"c":28.13,"h":28.14,"l":28.04,"n":36,"o":28.1,"t":"2026-09-23T15:15:00Z","v":2542,"vw":28.084819},{"c":28.12,"h":28.14,"l":28.06,"n":17,"o":28.14,"t":"2026-09-23T15:30:00Z","v":1057,"vw":28.088571},{"c":28.11,"h":28.15,"l":28.11,"n":12,"o":28.13,"t":"2026-09-23T15:45:00Z","v":1394,"vw":28.128384},{"c":28.08,"h":28.08,"l":28.03,"n":24,"o":28.06,"t":"2026-09-23T16:00:00Z","v":2623,"vw":28.059201},{"c":28.1,"h":28.1033,"l":28.08,"n":20,"o":28.08,"t":"2026-09-23T16:15:00Z","v":1816,"vw":28.091478},{"c":28.09,"h":28.1101,"l":28.09,"n":9,"o":28.1101,"t":"2026-09-23T16:30:00Z","v":871,"vw":28.100047},{"c":28,"h":28.11,"l":27.97,"n":166,"o":28.11,"t":"2026-09-23T16:45:00Z","v":20060,"vw":28.035464},{"c":27.94,"h":27.99,"l":27.92,"n":35,"o":27.99,"t":"2026-09-23T17:00:00Z","v":3298,"vw":27.951132},{"c":27.97,"h":27.97,"l":27.92,"n":44,"o":27.92,"t":"2026-09-23T17:15:00Z","v":3604,"vw":27.948691},{"c":27.96,"h":27.99,"l":27.88,"n":223,"o":27.97,"t":"2026-09-23T17:30:00Z","v":140577,"vw":27.950666},{"c":27.9,"h":27.932,"l":27.89,"n":24,"o":27.91,"t":"2026-09-23T17:45:00Z","v":3250,"vw":27.908805},{"c":27.89,"h":27.9,"l":27.88,"n":16,"o":27.9,"t":"2026-09-23T18:00:00Z","v":6600,"vw":27.884522},{"c":27.89,"h":27.9,"l":27.89,"n":9,"o":27.8951,"t":"2026-09-23T18:15:00Z","v":1093,"vw":27.893981},{"c":27.87,"h":27.9,"l":27.87,"n":13,"o":27.9,"t":"2026-09-23T18:30:00Z","v":1912,"vw":27.887266},{"c":27.86,"h":27.86,"l":27.835,"n":21,"o":27.845,"t":"2026-09-23T18:45:00Z","v":3289,"vw":27.842177},{"c":27.865,"h":27.865,"l":27.83,"n":34,"o":27.86,"t":"2026-09-23T19:00:00Z","v":2611,"vw":27.853571},{"c":27.84,"h":27.865,"l":27.825,"n":38,"o":27.865,"t":"2026-09-23T19:15:00Z","v":2967,"vw":27.837255},{"c":27.86,"h":27.9,"l":27.86,"n":51,"o":27.86,"t":"2026-09-23T19:30:00Z","v":4193,"vw":27.880818},{"c":27.91,"h":27.92,"l":27.85,"n":183,"o":27.88,"t":"2026-09-23T19:45:00Z","v":19632,"vw":27.879924},{"c":27.9,"h":27.9,"l":27.9,"n":7,"o":27.9,"t":"2026-09-23T20:00:00Z","v":8452,"vw":27.9},{"c":27.87,"h":28.11,"l":27.71,"n":50,"o":28.11,"t":"2026-09-24T13:30:00Z","v":5078,"vw":27.939513},{"c":27.82,"h":27.84,"l":27.78,"n":6,"o":27.78,"t":"2026-09-24T13:45:00Z","v":2277,"vw":27.817364},{"c":28.01,"h":28.01,"l":27.845,"n":40,"o":27.845,"t":"2026-09-24T14:00:00Z","v":6714,"vw":27.880303},{"c":27.99,"h":28.04,"l":27.98,"n":28,"o":28,"t":"2026-09-24T14:15:00Z","v":3744,"vw":28.002218},{"c":28.01,"h":28.03,"l":28.01,"n":12,"o":28.01,"t":"2026-09-24T14:30:00Z","v":624,"vw":28.021071},{"c":27.96,"h":28.01,"l":27.91,"n":85,"o":27.96,"t":"2026-09-24T14:45:00Z","v":6421,"vw":27.958499},{"c":27.96,"h":28.01,"l":27.96,"n":28,"o":27.99,"t":"2026-09-24T15:00:00Z","v":3034,"vw":27.970408},{"c":27.96,"h":27.98,"l":27.92,"n":84,"o":27.96,"t":"2026-09-24T15:15:00Z","v":9017,"vw":27.934686},{"c":27.92,"h":27.96,"l":27.89,"n":117,"o":27.96,"t":"2026-09-24T15:30:00Z","v":20608,"vw":27.930776},{"c":27.88,"h":27.93,"l":27.87,"n":32,"o":27.93,"t":"2026-09-24T15:45:00Z","v":1193,"vw":27.884286},{"c":27.87,"h":27.94,"l":27.86,"n":72,"o":27.86,"t":"2026-09-24T16:00:00Z","v":6278,"vw":27.899591},{"c":27.79,"h":27.86,"l":27.64,"n":403,"o":27.855,"t":"2026-09-24T16:15:00Z","v":44307,"vw":27.771033},{"c":27.84,"h":27.84,"l":27.77,"n":331,"o":27.79,"t":"2026-09-24T16:30:00Z","v":41491,"vw":27.810505},{"c":27.77,"h":27.82,"l":27.76,"n":50,"o":27.81,"t":"2026-09-24T16:45:00Z","v":7061,"vw":27.796692},{"c":27.87,"h":27.87,"l":27.78,"n":19,"o":27.78,"t":"2026-09-24T17:00:00Z","v":2967,"vw":27.826305},{"c":27.77,"h":27.86,"l":27.77,"n":51,"o":27.86,"t":"2026-09-24T17:15:00Z","v":3932,"vw":27.811748},{"c":27.81,"h":27.84,"l":27.76,"n":16,"o":27.76,"t":"2026-09-24T17:30:00Z","v":2700,"vw":27.785968},{"c":27.84,"h":27.86,"l":27.84,"n":54,"o":27.84,"t":"2026-09-24T17:45:00Z","v":4779,"vw":27.841441},{"c":27.82,"h":27.84,"l":27.81,"n":94,"o":27.83,"t":"2026-09-24T18:00:00Z","v":7628,"vw":27.826749},{"c":27.85,"h":27.85,"l":27.8,"n":81,"o":27.83,"t":"2026-09-24T18:15:00Z","v":7545,"vw":27.815059},{"c":27.79,"h":27.82,"l":27.74,"n":120,"o":27.82,"t":"2026-09-24T18:30:00Z","v":12617,"vw":27.766009},{"c":27.75,"h":27.82,"l":27.75,"n":146,"o":27.79,"t":"2026-09-24T18:45:00Z","v":15165,"vw":27.773611},{"c":27.8,"h":27.83,"l":27.75,"n":86,"o":27.75,"t":"2026-09-24T19:00:00Z","v":10646,"vw":27.771481},{"c":27.76,"h":27.815,"l":27.76,"n":127,"o":27.79,"t":"2026-09-24T19:15:00Z","v":11556,"vw":27.779643},{"c":27.72,"h":27.81,"l":27.69,"n":489,"o":27.78,"t":"2026-09-24T19:30:00Z","v":69550,"vw":27.738418},{"c":27.73,"h":27.79,"l":27.7001,"n":465,"o":27.72,"t":"2026-09-24T19:45:00Z","v":60889,"vw":27.738059},{"c":27.7,"h":27.7,"l":27.7,"n":3,"o":27.7,"t":"2026-09-24T20:00:00Z","v":4646,"vw":27.7},{"c":27.91,"h":27.95,"l":27.52,"n":163,"o":27.6,"t":"2026-09-25T13:30:00Z","v":17860,"vw":27.795259},{"c":27.77,"h":27.85,"l":27.77,"n":13,"o":27.85,"t":"2026-09-25T13:45:00Z","v":1396,"vw":27.843333},{"c":27.8,"h":27.8,"l":27.7,"n":34,"o":27.74,"t":"2026-09-25T14:00:00Z","v":2418,"vw":27.759619},{"c":27.72,"h":27.83,"l":27.71,"n":57,"o":27.81,"t":"2026-09-25T14:15:00Z","v":6063,"vw":27.768253},{"c":27.76,"h":27.79,"l":27.72,"n":87,"o":27.73,"t":"2026-09-25T14:30:00Z","v":12358,"vw":27.753249},{"c":27.77,"h":27.78,"l":27.67,"n":66,"o":27.765,"t":"2026-09-25T14:45:00Z","v":8557,"vw":27.710735},{"c":27.84,"h":27.84,"l":27.75,"n":56,"o":27.75,"t":"2026-09-25T15:00:00Z","v":5583,"vw":27.806379},{"c":27.84,"h":27.84,"l":27.76,"n":152,"o":27.83,"t":"2026-09-25T15:15:00Z","v":16286,"vw":27.815694},{"c":27.88,"h":27.88,"l":27.79,"n":113,"o":27.85,"t":"2026-09-25T15:30:00Z","v":13363,"vw":27.833901},{"c":27.78,"h":27.87,"l":27.75,"n":123,"o":27.86,"t":"2026-09-25T15:45:00Z","v":16035,"vw":27.80152},{"c":27.82,"h":27.85,"l":27.77,"n":144,"o":27.77,"t":"2026-09-25T16:00:00Z","v":20669,"vw":27.820938},{"c":27.79,"h":27.81,"l":27.74,"n":115,"o":27.81,"t":"2026-09-25T16:15:00Z","v":11021,"vw":27.760258},{"c":27.7,"h":27.83,"l":27.67,"n":240,"o":27.79,"t":"2026-09-25T16:30:00Z","v":33244,"vw":27.778506},{"c":27.72,"h":27.735,"l":27.68,"n":116,"o":27.69,"t":"2026-09-25T16:45:00Z","v":9831,"vw":27.709523},{"c":27.65,"h":27.72,"l":27.645,"n":141,"o":27.72,"t":"2026-09-25T17:00:00Z","v":17833,"vw":27.684398},{"c":27.63,"h":27.655,"l":27.63,"n":63,"o":27.652,"t":"2026-09-25T17:15:00Z","v":8417,"vw":27.640382},{"c":27.62,"h":27.63,"l":27.57,"n":79,"o":27.63,"t":"2026-09-25T17:30:00Z","v":6468,"vw":27.592095},{"c":27.64,"h":27.64,"l":27.6,"n":66,"o":27.62,"t":"2026-09-25T17:45:00Z","v":6406,"vw":27.625992},{"c":27.67,"h":27.67,"l":27.64,"n":104,"o":27.64,"t":"2026-09-25T18:00:00Z","v":13934,"vw":27.651376},{"c":27.675,"h":27.69,"l":27.66,"n":121,"o":27.67,"t":"2026-09-25T18:15:00Z","v":12781,"vw":27.670451},{"c":27.65,"h":27.685,"l":27.64,"n":94,"o":27.67,"t":"2026-09-25T18:30:00Z","v":11129,"vw":27.667174},{"c":27.69,"h":27.69,"l":27.64,"n":79,"o":27.65,"t":"2026-09-25T18:45:00Z","v":7884,"vw":27.658344},{"c":27.75,"h":27.75,"l":27.68,"n":115,"o":27.7,"t":"2026-09-25T19:00:00Z","v":12484,"vw":27.706451},{"c":27.7,"h":27.76,"l":27.7,"n":185,"o":27.76,"t":"2026-09-25T19:15:00Z","v":21725,"vw":27.718809},{"c":27.815,"h":27.82,"l":27.69,"n":379,"o":27.7,"t":"2026-09-25T19:30:00Z","v":49203,"vw":27.735316},{"c":27.732,"h":27.84,"l":27.732,"n":434,"o":27.82,"t":"2026-09-25T19:45:00Z","v":68333,"vw":27.76577},{"c":27.75,"h":27.75,"l":27.75,"n":3,"o":27.75,"t":"2026-09-25T20:00:00Z","v":307,"vw":27.75},{"c":27.63,"h":27.87,"l":27.6264,"n":21,"o":27.87,"t":"2026-09-28T13:30:00Z","v":5416,"vw":27.86068},{"c":27.63,"h":27.67,"l":27.61,"n":24,"o":27.67,"t":"2026-09-28T13:45:00Z","v":1800,"vw":27.628419},{"c":27.68,"h":27.71,"l":27.59,"n":94,"o":27.595,"t":"2026-09-28T14:00:00Z","v":11368,"vw":27.633442},{"c":27.72,"h":27.73,"l":27.64,"n":33,"o":27.67,"t":"2026-09-28T14:15:00Z","v":2775,"vw":27.693152},{"c":27.75,"h":27.85,"l":27.75,"n":87,"o":27.78,"t":"2026-09-28T14:30:00Z","v":7301,"vw":27.810822},{"c":27.73,"h":27.75,"l":27.68,"n":55,"o":27.75,"t":"2026-09-28T14:45:00Z","v":6002,"vw":27.729343},{"c":27.72,"h":27.75,"l":27.69,"n":19,"o":27.69,"t":"2026-09-28T15:00:00Z","v":1407,"vw":27.723043},{"c":27.75,"h":27.78,"l":27.71,"n":30,"o":27.71,"t":"2026-09-28T15:15:00Z","v":3024,"vw":27.755732},{"c":27.81,"h":27.83,"l":27.75,"n":17,"o":27.75,"t":"2026-09-28T15:30:00Z","v":2120,"vw":27.799806},{"c":27.8,"h":27.8096,"l":27.79,"n":32,"o":27.8,"t":"2026-09-28T15:45:00Z","v":1511,"vw":27.799966},{"c":27.76,"h":27.81,"l":27.74,"n":37,"o":27.79,"t":"2026-09-28T16:00:00Z","v":2180,"vw":27.778201},{"c":27.72,"h":27.81,"l":27.65,"n":304,"o":27.75,"t":"2026-09-28T16:15:00Z","v":31792,"vw":27.70497},{"c":27.67,"h":27.75,"l":27.65,"n":43,"o":27.725,"t":"2026-09-28T16:30:00Z","v":4648,"vw":27.718681},{"c":27.63,"h":27.71,"l":27.62,"n":133,"o":27.71,"t":"2026-09-28T16:45:00Z","v":24886,"vw":27.64394},{"c":27.54,"h":27.63,"l":27.49,"n":193,"o":27.63,"t":"2026-09-28T17:00:00Z","v":24093,"vw":27.56509},{"c":27.62,"h":27.62,"l":27.5,"n":34,"o":27.5,"t":"2026-09-28T17:15:00Z","v":4948,"vw":27.56266},{"c":27.66,"h":27.66,"l":27.61,"n":18,"o":27.61,"t":"2026-09-28T17:30:00Z","v":2201,"vw":27.625626},{"c":27.63,"h":27.66,"l":27.61,"n":54,"o":27.65,"t":"2026-09-28T17:45:00Z","v":5617,"vw":27.638268},{"c":27.66,"h":27.66,"l":27.6,"n":36,"o":27.64,"t":"2026-09-28T18:00:00Z","v":3100,"vw":27.629714},{"c":27.63,"h":27.655,"l":27.63,"n":28,"o":27.655,"t":"2026-09-28T18:15:00Z","v":2083,"vw":27.637567},{"c":27.6,"h":27.62,"l":27.6,"n":39,"o":27.6,"t":"2026-09-28T18:30:00Z","v":2916,"vw":27.605114},{"c":27.59,"h":27.61,"l":27.57,"n":57,"o":27.61,"t":"2026-09-28T18:45:00Z","v":4135,"vw":27.592135},{"c":27.56,"h":27.6,"l":27.56,"n":74,"o":27.6,"t":"2026-09-28T19:00:00Z","v":4957,"vw":27.583064},{"c":27.55,"h":27.58,"l":27.55,"n":51,"o":27.56,"t":"2026-09-28T19:15:00Z","v":2840,"vw":27.569539},{"c":27.565,"h":27.57,"l":27.55,"n":43,"o":27.56,"t":"2026-09-28T19:30:00Z","v":6578,"vw":27.552281},{"c":27.46,"h":27.58,"l":27.43,"n":255,"o":27.58,"t":"2026-09-28T19:45:00Z","v":38822,"vw":27.502654},{"c":27.48,"h":27.48,"l":27.48,"n":3,"o":27.48,"t":"2026-09-28T20:00:00Z","v":3727,"vw":27.48},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-09-29T13:15:00Z","v":100,"vw":27.19},{"c":27.09,"h":27.2,"l":26.845,"n":97,"o":27.11,"t":"2026-09-29T13:30:00Z","v":21962,"vw":27.143657},{"c":27.04,"h":27.1,"l":26.92,"n":57,"o":27.08,"t":"2026-09-29T13:45:00Z","v":5300,"vw":27.005519},{"c":27.1,"h":27.12,"l":26.97,"n":154,"o":27.09,"t":"2026-09-29T14:00:00Z","v":32878,"vw":27.08744},{"c":27.02,"h":27.11,"l":26.99,"n":181,"o":27.09,"t":"2026-09-29T14:15:00Z","v":24037,"vw":27.064576},{"c":26.91,"h":27.01,"l":26.91,"n":77,"o":27.01,"t":"2026-09-29T14:30:00Z","v":10286,"vw":26.970405},{"c":26.88,"h":26.91,"l":26.86,"n":115,"o":26.89,"t":"2026-09-29T14:45:00Z","v":16768,"vw":26.88765},{"c":26.89,"h":26.91,"l":26.86,"n":111,"o":26.87,"t":"2026-09-29T15:00:00Z","v":16842,"vw":26.882351},{"c":26.81,"h":26.89,"l":26.79,"n":114,"o":26.89,"t":"2026-09-29T15:15:00Z","v":12501,"vw":26.818798},{"c":26.8186,"h":26.84,"l":26.77,"n":116,"o":26.8,"t":"2026-09-29T15:30:00Z","v":13312,"vw":26.798764},{"c":26.92,"h":26.93,"l":26.8,"n":252,"o":26.85,"t":"2026-09-29T15:45:00Z","v":50167,"vw":26.862395},{"c":26.96,"h":26.99,"l":26.92,"n":181,"o":26.93,"t":"2026-09-29T16:00:00Z","v":23887,"vw":26.950282},{"c":27,"h":27.01,"l":26.94,"n":448,"o":26.96,"t":"2026-09-29T16:15:00Z","v":72105,"vw":26.959916},{"c":27,"h":27.02,"l":26.96,"n":197,"o":27.02,"t":"2026-09-29T16:30:00Z","v":29910,"vw":27.000677},{"c":26.98,"h":27.01,"l":26.97,"n":288,"o":26.995,"t":"2026-09-29T16:45:00Z","v":36594,"vw":26.984009},{"c":26.96,"h":26.98,"l":26.92,"n":188,"o":26.98,"t":"2026-09-29T17:00:00Z","v":24048,"vw":26.953528},{"c":26.94,"h":26.96,"l":26.94,"n":153,"o":26.96,"t":"2026-09-29T17:15:00Z","v":21965,"vw":26.945786},{"c":26.92,"h":26.95,"l":26.905,"n":360,"o":26.93,"t":"2026-09-29T17:30:00Z","v":52701,"vw":26.944164},{"c":26.905,"h":26.96,"l":26.89,"n":187,"o":26.925,"t":"2026-09-29T17:45:00Z","v":23582,"vw":26.918565},{"c":26.9,"h":26.96,"l":26.87,"n":514,"o":26.91,"t":"2026-09-29T18:00:00Z","v":72433,"vw":26.90944},{"c":26.87,"h":26.93,"l":26.865,"n":287,"o":26.9,"t":"2026-09-29T18:15:00Z","v":39305,"vw":26.890102},{"c":26.8,"h":26.86,"l":26.7901,"n":161,"o":26.86,"t":"2026-09-29T18:30:00Z","v":22397,"vw":26.823307},{"c":26.72,"h":26.8,"l":26.69,"n":240,"o":26.8,"t":"2026-09-29T18:45:00Z","v":30238,"vw":26.741328},{"c":26.735,"h":26.76,"l":26.705,"n":403,"o":26.72,"t":"2026-09-29T19:00:00Z","v":52267,"vw":26.727789},{"c":26.78,"h":26.82,"l":26.74,"n":390,"o":26.74,"t":"2026-09-29T19:15:00Z","v":55400,"vw":26.786169},{"c":26.705,"h":26.82,"l":26.685,"n":547,"o":26.78,"t":"2026-09-29T19:30:00Z","v":80558,"vw":26.766591},{"c":26.75,"h":26.75,"l":26.685,"n":487,"o":26.7,"t":"2026-09-29T19:45:00Z","v":62014,"vw":26.713975},{"c":26.75,"h":26.75,"l":26.75,"n":4,"o":26.75,"t":"2026-09-29T20:00:00Z","v":3687,"vw":26.75},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-09-30T13:15:00Z","v":900,"vw":26.84},{"c":26.51,"h":26.885,"l":26.47,"n":135,"o":26.79,"t":"2026-09-30T13:30:00Z","v":15758,"vw":26.708992},{"c":26.67,"h":26.685,"l":26.585,"n":74,"o":26.585,"t":"2026-09-30T13:45:00Z","v":11351,"vw":26.63995},{"c":26.7,"h":26.77,"l":26.68,"n":163,"o":26.68,"t":"2026-09-30T14:00:00Z","v":23556,"vw":26.71096},{"c":26.72,"h":26.81,"l":26.71,"n":63,"o":26.72,"t":"2026-09-30T14:15:00Z","v":12282,"vw":26.76708},{"c":26.63,"h":26.75,"l":26.63,"n":108,"o":26.7,"t":"2026-09-30T14:30:00Z","v":13334,"vw":26.702796},{"c":26.64,"h":26.65,"l":26.5876,"n":124,"o":26.59,"t":"2026-09-30T14:45:00Z","v":17129,"vw":26.619827},{"c":26.65,"h":26.77,"l":26.65,"n":216,"o":26.66,"t":"2026-09-30T15:00:00Z","v":28986,"vw":26.701218},{"c":26.7,"h":26.74,"l":26.66,"n":95,"o":26.66,"t":"2026-09-30T15:15:00Z","v":13558,"vw":26.697918},{"c":26.68,"h":26.72,"l":26.65,"n":69,"o":26.72,"t":"2026-09-30T15:30:00Z","v":11282,"vw":26.686348},{"c":26.69,"h":26.71,"l":26.67,"n":57,"o":26.67,"t":"2026-09-30T15:45:00Z","v":8645,"vw":26.701256},{"c":26.67,"h":26.69,"l":26.65,"n":72,"o":26.66,"t":"2026-09-30T16:00:00Z","v":10813,"vw":26.662726},{"c":26.73,"h":26.73,"l":26.67,"n":115,"o":26.67,"t":"2026-09-30T16:15:00Z","v":16765,"vw":26.690234},{"c":26.69,"h":26.72,"l":26.68,"n":75,"o":26.72,"t":"2026-09-30T16:30:00Z","v":9640,"vw":26.690664},{"c":26.69,"h":26.69,"l":26.68,"n":8,"o":26.69,"t":"2026-09-30T16:45:00Z","v":1160,"vw":26.687727},{"c":26.665,"h":26.685,"l":26.665,"n":62,"o":26.685,"t":"2026-09-30T17:00:00Z","v":11336,"vw":26.679318},{"c":26.7,"h":26.7,"l":26.63,"n":51,"o":26.64,"t":"2026-09-30T17:15:00Z","v":6067,"vw":26.660198},{"c":26.67,"h":26.7,"l":26.64,"n":141,"o":26.7,"t":"2026-09-30T17:30:00Z","v":19271,"vw":26.678065},{"c":26.6709,"h":26.6709,"l":26.6,"n":70,"o":26.66,"t":"2026-09-30T17:45:00Z","v":9678,"vw":26.646751},{"c":26.67,"h":26.67,"l":26.64,"n":87,"o":26.67,"t":"2026-09-30T18:00:00Z","v":11710,"vw":26.656063},{"c":26.63,"h":26.67,"l":26.63,"n":78,"o":26.67,"t":"2026-09-30T18:15:00Z","v":12018,"vw":26.646334},{"c":26.65,"h":26.66,"l":26.625,"n":73,"o":26.63,"t":"2026-09-30T18:30:00Z","v":12036,"vw":26.638209},{"c":26.62,"h":26.675,"l":26.62,"n":35,"o":26.675,"t":"2026-09-30T18:45:00Z","v":4560,"vw":26.644876},{"c":26.65,"h":26.655,"l":26.62,"n":75,"o":26.63,"t":"2026-09-30T19:00:00Z","v":10130,"vw":26.639011},{"c":26.62,"h":26.65,"l":26.6186,"n":69,"o":26.65,"t":"2026-09-30T19:15:00Z","v":7686,"vw":26.634393},{"c":26.62,"h":26.63,"l":26.59,"n":183,"o":26.61,"t":"2026-09-30T19:30:00Z","v":25438,"vw":26.616791},{"c":26.53,"h":26.62,"l":26.51,"n":448,"o":26.62,"t":"2026-09-30T19:45:00Z","v":79717,"vw":26.568826},{"c":26.52,"h":26.52,"l":26.52,"n":3,"o":26.52,"t":"2026-09-30T20:00:00Z","v":1274,"vw":26.52},{"c":26.31,"h":26.45,"l":26.31,"n":62,"o":26.45,"t":"2026-10-01T13:30:00Z","v":8884,"vw":26.40713},{"c":26.485,"h":26.53,"l":26.235,"n":40,"o":26.235,"t":"2026-10-01T13:45:00Z","v":3611,"vw":26.413632},{"c":26.42,"h":26.48,"l":26.3504,"n":44,"o":26.48,"t":"2026-10-01T14:00:00Z","v":5682,"vw":26.419999},{"c":26.52,"h":26.54,"l":26.44,"n":41,"o":26.5,"t":"2026-10-01T14:15:00Z","v":7361,"vw":26.509485},{"c":26.62,"h":26.65,"l":26.49,"n":177,"o":26.5,"t":"2026-10-01T14:30:00Z","v":25346,"vw":26.561471},{"c":26.54,"h":26.65,"l":26.54,"n":178,"o":26.65,"t":"2026-10-01T14:45:00Z","v":22383,"vw":26.567158},{"c":26.59,"h":26.6,"l":26.52,"n":155,"o":26.53,"t":"2026-10-01T15:00:00Z","v":25451,"vw":26.54417},{"c":26.55,"h":26.63,"l":26.55,"n":106,"o":26.58,"t":"2026-10-01T15:15:00Z","v":13522,"vw":26.579909},{"c":26.619,"h":26.62,"l":26.51,"n":175,"o":26.54,"t":"2026-10-01T15:30:00Z","v":23849,"vw":26.555907},{"c":26.67,"h":26.675,"l":26.62,"n":138,"o":26.62,"t":"2026-10-01T15:45:00Z","v":15662,"vw":26.655074},{"c":26.66,"h":26.69,"l":26.64,"n":222,"o":26.65,"t":"2026-10-01T16:00:00Z","v":44236,"vw":26.668314},{"c":26.71,"h":26.71,"l":26.65,"n":130,"o":26.66,"t":"2026-10-01T16:15:00Z","v":18099,"vw":26.673674},{"c":26.74,"h":26.75,"l":26.71,"n":54,"o":26.72,"t":"2026-10-01T16:30:00Z","v":7077,"vw":26.730399},{"c":26.7099,"h":26.7596,"l":26.7,"n":137,"o":26.75,"t":"2026-10-01T16:45:00Z","v":16799,"vw":26.735632},{"c":26.62,"h":26.71,"l":26.62,"n":128,"o":26.7,"t":"2026-10-01T17:00:00Z","v":19938,"vw":26.654936},{"c":26.61,"h":26.64,"l":26.6,"n":145,"o":26.62,"t":"2026-10-01T17:15:00Z","v":30226,"vw":26.621425},{"c":26.685,"h":26.72,"l":26.58,"n":134,"o":26.61,"t":"2026-10-01T17:30:00Z","v":16021,"vw":26.674954},{"c":26.795,"h":26.795,"l":26.655,"n":204,"o":26.685,"t":"2026-10-01T17:45:00Z","v":27983,"vw":26.691391},{"c":26.58,"h":26.775,"l":26.57,"n":195,"o":26.775,"t":"2026-10-01T18:00:00Z","v":20774,"vw":26.661916},{"c":26.67,"h":26.68,"l":26.57,"n":114,"o":26.59,"t":"2026-10-01T18:15:00Z","v":15796,"vw":26.598299},{"c":26.645,"h":26.67,"l":26.625,"n":101,"o":26.67,"t":"2026-10-01T18:30:00Z","v":10986,"vw":26.652998},{"c":26.63,"h":26.645,"l":26.605,"n":141,"o":26.645,"t":"2026-10-01T18:45:00Z","v":13836,"vw":26.622292},{"c":26.74,"h":26.74,"l":26.605,"n":91,"o":26.63,"t":"2026-10-01T19:00:00Z","v":49433,"vw":26.644312},{"c":26.735,"h":26.77,"l":26.735,"n":216,"o":26.74,"t":"2026-10-01T19:15:00Z","v":26165,"vw":26.754927},{"c":26.735,"h":26.76,"l":26.705,"n":362,"o":26.725,"t":"2026-10-01T19:30:00Z","v":45105,"vw":26.738439},{"c":26.72,"h":26.79,"l":26.715,"n":350,"o":26.725,"t":"2026-10-01T19:45:00Z","v":42305,"vw":26.745021},{"c":26.74,"h":26.74,"l":26.74,"n":3,"o":26.74,"t":"2026-10-01T20:00:00Z","v":365,"vw":26.74},{"c":26.59,"h":26.605,"l":26.57,"n":29,"o":26.57,"t":"2026-10-02T13:30:00Z","v":2964,"vw":26.579831},{"c":26.7,"h":26.77,"l":26.7,"n":20,"o":26.71,"t":"2026-10-02T13:45:00Z","v":2711,"vw":26.737888},{"c":26.69,"h":26.805,"l":26.69,"n":120,"o":26.77,"t":"2026-10-02T14:00:00Z","v":17874,"vw":26.767151},{"c":26.815,"h":26.82,"l":26.7,"n":143,"o":26.71,"t":"2026-10-02T14:15:00Z","v":126573,"vw":26.743408},{"c":26.87,"h":26.89,"l":26.78,"n":78,"o":26.81,"t":"2026-10-02T14:30:00Z","v":9209,"vw":26.833332},{"c":26.99,"h":27.07,"l":26.97,"n":41,"o":26.98,"t":"2026-10-02T14:45:00Z","v":4342,"vw":27.011163},{"c":26.98,"h":27.01,"l":26.95,"n":52,"o":26.985,"t":"2026-10-02T15:00:00Z","v":7269,"vw":26.983313},{"c":27.01,"h":27.02,"l":26.93,"n":33,"o":26.99,"t":"2026-10-02T15:15:00Z","v":4871,"vw":26.989458},{"c":27.03,"h":27.05,"l":27.01,"n":36,"o":27.01,"t":"2026-10-02T15:30:00Z","v":3459,"vw":27.030116},{"c":27.05,"h":27.095,"l":27.045,"n":48,"o":27.045,"t":"2026-10-02T15:45:00Z","v":3842,"vw":27.077211},{"c":26.96,"h":27.045,"l":26.94,"n":215,"o":27.02,"t":"2026-10-02T16:00:00Z","v":124854,"vw":27.009986},{"c":27,"h":27,"l":26.94,"n":78,"o":26.965,"t":"2026-10-02T16:15:00Z","v":7360,"vw":26.963525},{"c":26.94,"h":27.005,"l":26.94,"n":59,"o":27.005,"t":"2026-10-02T16:30:00Z","v":6878,"vw":26.975024},{"c":26.95,"h":26.96,"l":26.93,"n":42,"o":26.96,"t":"2026-10-02T16:45:00Z","v":3787,"vw":26.944156},{"c":26.95,"h":26.98,"l":26.95,"n":24,"o":26.96,"t":"2026-10-02T17:00:00Z","v":3109,"vw":26.963647},{"c":26.93,"h":26.95,"l":26.93,"n":27,"o":26.95,"t":"2026-10-02T17:15:00Z","v":2590,"vw":26.938696},{"c":26.94,"h":26.94,"l":26.92,"n":31,"o":26.93,"t":"2026-10-02T17:30:00Z","v":3504,"vw":26.934183},{"c":26.92,"h":26.95,"l":26.89,"n":40,"o":26.95,"t":"2026-10-02T17:45:00Z","v":6555,"vw":26.919648},{"c":26.94,"h":26.95,"l":26.93,"n":38,"o":26.93,"t":"2026-10-02T18:00:00Z","v":4467,"vw":26.934148},{"c":26.905,"h":26.93,"l":26.895,"n":15,"o":26.93,"t":"2026-10-02T18:15:00Z","v":1920,"vw":26.910336},{"c":26.885,"h":26.9061,"l":26.85,"n":59,"o":26.9,"t":"2026-10-02T18:30:00Z","v":8459,"vw":26.880228},{"c":26.91,"h":26.91,"l":26.87,"n":36,"o":26.87,"t":"2026-10-02T18:45:00Z","v":2522,"vw":26.882888},{"c":26.91,"h":26.91,"l":26.85,"n":73,"o":26.9,"t":"2026-10-02T19:00:00Z","v":13781,"vw":26.895597},{"c":26.84,"h":26.9,"l":26.84,"n":88,"o":26.9,"t":"2026-10-02T19:15:00Z","v":12043,"vw":26.884474},{"c":26.81,"h":26.835,"l":26.8,"n":166,"o":26.83,"t":"2026-10-02T19:30:00Z","v":31498,"vw":26.820314},{"c":26.8,"h":26.81,"l":26.75,"n":273,"o":26.8,"t":"2026-10-02T19:45:00Z","v":47561,"vw":26.786136},{"c":26.81,"h":26.81,"l":26.81,"n":4,"o":26.81,"t":"2026-10-02T20:00:00Z","v":332,"vw":26.81},{"c":26.88,"h":26.88,"l":26.8,"n":29,"o":26.86,"t":"2026-10-05T10:30:00Z","v":6102,"vw":26.868848},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-05T11:00:00Z","v":198,"vw":26.85},{"c":26.86,"h":27.105,"l":26.8,"n":42,"o":26.85,"t":"2026-10-05T13:30:00Z","v":12715,"vw":26.870322},{"c":27.13,"h":27.13,"l":26.81,"n":36,"o":26.81,"t":"2026-10-05T13:45:00Z","v":5034,"vw":27.006198},{"c":27.43,"h":27.44,"l":27.13,"n":256,"o":27.13,"t":"2026-10-05T14:00:00Z","v":38232,"vw":27.360018},{"c":27.4323,"h":27.52,"l":27.415,"n":37,"o":27.42,"t":"2026-10-05T14:15:00Z","v":4388,"vw":27.478029},{"c":27.5,"h":27.5,"l":27.43,"n":142,"o":27.45,"t":"2026-10-05T14:30:00Z","v":8969,"vw":27.469834},{"c":27.67,"h":27.67,"l":27.49,"n":123,"o":27.49,"t":"2026-10-05T14:45:00Z","v":14789,"vw":27.554536},{"c":27.72,"h":27.73,"l":27.635,"n":92,"o":27.65,"t":"2026-10-05T15:00:00Z","v":12737,"vw":27.668174},{"c":27.675,"h":27.72,"l":27.66,"n":374,"o":27.69,"t":"2026-10-05T15:15:00Z","v":65921,"vw":27.700318},{"c":27.81,"h":27.81,"l":27.68,"n":207,"o":27.6899,"t":"2026-10-05T15:30:00Z","v":52401,"vw":27.742474},{"c":27.78,"h":27.81,"l":27.75,"n":451,"o":27.81,"t":"2026-10-05T15:45:00Z","v":129421,"vw":27.776237},{"c":27.785,"h":27.79,"l":27.72,"n":90,"o":27.78,"t":"2026-10-05T16:00:00Z","v":48445,"vw":27.749728},{"c":27.81,"h":27.81,"l":27.76,"n":159,"o":27.8,"t":"2026-10-05T16:15:00Z","v":30666,"vw":27.789715},{"c":27.82,"h":27.84,"l":27.8,"n":52,"o":27.83,"t":"2026-10-05T16:30:00Z","v":9941,"vw":27.819351},{"c":27.75,"h":27.84,"l":27.75,"n":66,"o":27.82,"t":"2026-10-05T16:45:00Z","v":11415,"vw":27.796655},{"c":27.77,"h":27.7709,"l":27.7436,"n":241,"o":27.7632,"t":"2026-10-05T17:00:00Z","v":64733,"vw":27.755943},{"c":27.69,"h":27.8,"l":27.69,"n":20,"o":27.8,"t":"2026-10-05T17:15:00Z","v":1999,"vw":27.743951},{"c":27.67,"h":27.695,"l":27.63,"n":66,"o":27.66,"t":"2026-10-05T17:30:00Z","v":28444,"vw":27.685843},{"c":27.67,"h":27.68,"l":27.64,"n":29,"o":27.67,"t":"2026-10-05T17:45:00Z","v":3291,"vw":27.668081},{"c":27.73,"h":27.75,"l":27.72,"n":49,"o":27.74,"t":"2026-10-05T18:00:00Z","v":5241,"vw":27.737109},{"c":27.67,"h":27.75,"l":27.67,"n":20,"o":27.73,"t":"2026-10-05T18:15:00Z","v":1599,"vw":27.722727},{"c":27.655,"h":27.67,"l":27.64,"n":41,"o":27.67,"t":"2026-10-05T18:30:00Z","v":4746,"vw":27.651385},{"c":27.6,"h":27.65,"l":27.595,"n":45,"o":27.65,"t":"2026-10-05T18:45:00Z","v":3809,"vw":27.621715},{"c":27.68,"h":27.68,"l":27.605,"n":59,"o":27.605,"t":"2026-10-05T19:00:00Z","v":4420,"vw":27.64697},{"c":27.61,"h":27.6911,"l":27.6,"n":40,"o":27.6786,"t":"2026-10-05T19:15:00Z","v":4447,"vw":27.65624},{"c":27.57,"h":27.6,"l":27.545,"n":101,"o":27.6,"t":"2026-10-05T19:30:00Z","v":9122,"vw":27.558414},{"c":27.53,"h":27.56,"l":27.51,"n":347,"o":27.56,"t":"2026-10-05T19:45:00Z","v":52001,"vw":27.538602},{"c":27.53,"h":27.53,"l":27.53,"n":4,"o":27.53,"t":"2026-10-05T20:00:00Z","v":1536,"vw":27.53},{"c":27.57,"h":27.57,"l":27.55,"n":16,"o":27.55,"t":"2026-10-06T09:15:00Z","v":4005,"vw":27.56},{"c":27.4,"h":27.4,"l":27.4,"n":2,"o":27.4,"t":"2026-10-06T13:15:00Z","v":126,"vw":27.4},{"c":27.06,"h":27.43,"l":27.06,"n":103,"o":27.43,"t":"2026-10-06T13:30:00Z","v":13564,"vw":27.217415},{"c":27.1046,"h":27.1046,"l":26.97,"n":126,"o":27.08,"t":"2026-10-06T13:45:00Z","v":30529,"vw":27.024739},{"c":27.3814,"h":27.39,"l":27.24,"n":130,"o":27.24,"t":"2026-10-06T14:00:00Z","v":15365,"vw":27.334718},{"c":27.5,"h":27.6,"l":27.49,"n":131,"o":27.58,"t":"2026-10-06T14:15:00Z","v":28164,"vw":27.522375},{"c":27.45,"h":27.51,"l":27.45,"n":46,"o":27.48,"t":"2026-10-06T14:30:00Z","v":5770,"vw":27.482028},{"c":27.47,"h":27.47,"l":27.43,"n":24,"o":27.45,"t":"2026-10-06T14:45:00Z","v":2675,"vw":27.448528},{"c":27.5,"h":27.5,"l":27.39,"n":146,"o":27.46,"t":"2026-10-06T15:00:00Z","v":20123,"vw":27.458827},{"c":27.54,"h":27.54,"l":27.5,"n":14,"o":27.5,"t":"2026-10-06T15:15:00Z","v":1747,"vw":27.520173},{"c":27.53,"h":27.56,"l":27.52,"n":58,"o":27.53,"t":"2026-10-06T15:30:00Z","v":6977,"vw":27.546822},{"c":27.46,"h":27.51,"l":27.4401,"n":55,"o":27.51,"t":"2026-10-06T15:45:00Z","v":9570,"vw":27.463636},{"c":27.43,"h":27.48,"l":27.43,"n":24,"o":27.46,"t":"2026-10-06T16:00:00Z","v":2445,"vw":27.45212},{"c":27.49,"h":27.52,"l":27.44,"n":89,"o":27.44,"t":"2026-10-06T16:15:00Z","v":12026,"vw":27.481908},{"c":27.46,"h":27.49,"l":27.43,"n":196,"o":27.47,"t":"2026-10-06T16:30:00Z","v":46096,"vw":27.450401},{"c":27.47,"h":27.48,"l":27.46,"n":58,"o":27.46,"t":"2026-10-06T16:45:00Z","v":6753,"vw":27.466347},{"c":27.455,"h":27.47,"l":27.45,"n":14,"o":27.46,"t":"2026-10-06T17:00:00Z","v":1950,"vw":27.457643},{"c":27.48,"h":27.48,"l":27.45,"n":27,"o":27.45,"t":"2026-10-06T17:15:00Z","v":3445,"vw":27.458429},{"c":27.46,"h":27.49,"l":27.45,"n":19,"o":27.475,"t":"2026-10-06T17:30:00Z","v":3496,"vw":27.469066},{"c":27.47,"h":27.48,"l":27.46,"n":19,"o":27.48,"t":"2026-10-06T17:45:00Z","v":2648,"vw":27.469374},{"c":27.45,"h":27.46,"l":27.45,"n":18,"o":27.46,"t":"2026-10-06T18:00:00Z","v":2130,"vw":27.459429},{"c":27.395,"h":27.425,"l":27.39,"n":66,"o":27.42,"t":"2026-10-06T18:15:00Z","v":5942,"vw":27.406865},{"c":27.41,"h":27.41,"l":27.39,"n":70,"o":27.395,"t":"2026-10-06T18:30:00Z","v":12176,"vw":27.394752},{"c":27.41,"h":27.44,"l":27.3909,"n":32,"o":27.42,"t":"2026-10-06T18:45:00Z","v":4115,"vw":27.417341},{"c":27.45,"h":27.45,"l":27.395,"n":54,"o":27.395,"t":"2026-10-06T19:00:00Z","v":6284,"vw":27.431374},{"c":27.38,"h":27.46,"l":27.38,"n":169,"o":27.46,"t":"2026-10-06T19:15:00Z","v":25084,"vw":27.431771},{"c":27.41,"h":27.43,"l":27.37,"n":234,"o":27.38,"t":"2026-10-06T19:30:00Z","v":50177,"vw":27.401091},{"c":27.395,"h":27.44,"l":27.375,"n":301,"o":27.41,"t":"2026-10-06T19:45:00Z","v":50163,"vw":27.415591},{"c":27.39,"h":27.39,"l":27.39,"n":3,"o":27.39,"t":"2026-10-06T20:00:00Z","v":336,"vw":27.39},{"c":27.345,"h":27.425,"l":27.2627,"n":50,"o":27.28,"t":"2026-10-07T13:30:00Z","v":14218,"vw":27.293878},{"c":27.065,"h":27.18,"l":27.065,"n":39,"o":27.155,"t":"2026-10-07T13:45:00Z","v":8962,"vw":27.115351},{"c":26.87,"h":26.98,"l":26.84,"n":82,"o":26.96,"t":"2026-10-07T14:00:00Z","v":19261,"vw":26.882807},{"c":26.85,"h":26.92,"l":26.84,"n":26,"o":26.91,"t":"2026-10-07T14:15:00Z","v":6340,"vw":26.883061},{"c":26.72,"h":26.81,"l":26.68,"n":52,"o":26.81,"t":"2026-10-07T14:30:00Z","v":10841,"vw":26.740572},{"c":26.64,"h":26.74,"l":26.64,"n":35,"o":26.69,"t":"2026-10-07T14:45:00Z","v":5940,"vw":26.686756},{"c":26.69,"h":26.7,"l":26.53,"n":134,"o":26.61,"t":"2026-10-07T15:00:00Z","v":69565,"vw":26.625175},{"c":26.55,"h":26.69,"l":26.51,"n":89,"o":26.68,"t":"2026-10-07T15:15:00Z","v":16591,"vw":26.573483},{"c":26.59,"h":26.6,"l":26.53,"n":101,"o":26.55,"t":"2026-10-07T15:30:00Z","v":13730,"vw":26.577703},{"c":26.58,"h":26.62,"l":26.565,"n":90,"o":26.58,"t":"2026-10-07T15:45:00Z","v":21095,"vw":26.591516},{"c":26.63,"h":26.63,"l":26.59,"n":94,"o":26.59,"t":"2026-10-07T16:00:00Z","v":13298,"vw":26.604462},{"c":26.62,"h":26.64,"l":26.6,"n":27,"o":26.63,"t":"2026-10-07T16:15:00Z","v":3846,"vw":26.619335},{"c":26.5,"h":26.6,"l":26.5,"n":53,"o":26.6,"t":"2026-10-07T16:30:00Z","v":7761,"vw":26.54628},{"c":26.49,"h":26.52,"l":26.49,"n":19,"o":26.51,"t":"2026-10-07T16:45:00Z","v":3037,"vw":26.49931},{"c":26.57,"h":26.57,"l":26.52,"n":79,"o":26.52,"t":"2026-10-07T17:00:00Z","v":12185,"vw":26.549858},{"c":26.55,"h":26.56,"l":26.54,"n":39,"o":26.56,"t":"2026-10-07T17:15:00Z","v":5270,"vw":26.550986},{"c":26.52,"h":26.53,"l":26.48,"n":94,"o":26.53,"t":"2026-10-07T17:30:00Z","v":11849,"vw":26.511064},{"c":26.54,"h":26.54,"l":26.48,"n":52,"o":26.51,"t":"2026-10-07T17:45:00Z","v":5628,"vw":26.502399},{"c":26.58,"h":26.58,"l":26.54,"n":17,"o":26.54,"t":"2026-10-07T18:00:00Z","v":2104,"vw":26.570291},{"c":26.57,"h":26.62,"l":26.57,"n":23,"o":26.615,"t":"2026-10-07T18:15:00Z","v":2057,"vw":26.590851},{"c":26.635,"h":26.635,"l":26.55,"n":51,"o":26.57,"t":"2026-10-07T18:30:00Z","v":5550,"vw":26.568521},{"c":26.66,"h":26.66,"l":26.62,"n":23,"o":26.635,"t":"2026-10-07T18:45:00Z","v":2844,"vw":26.636827},{"c":26.74,"h":26.78,"l":26.66,"n":89,"o":26.66,"t":"2026-10-07T19:00:00Z","v":11682,"vw":26.714233},{"c":26.76,"h":26.77,"l":26.73,"n":22,"o":26.73,"t":"2026-10-07T19:15:00Z","v":3027,"vw":26.74683},{"c":26.73,"h":26.795,"l":26.73,"n":64,"o":26.77,"t":"2026-10-07T19:30:00Z","v":13120,"vw":26.769712},{"c":26.68,"h":26.72,"l":26.66,"n":134,"o":26.72,"t":"2026-10-07T19:45:00Z","v":18564,"vw":26.691649},{"c":26.69,"h":26.69,"l":26.69,"n":5,"o":26.69,"t":"2026-10-07T20:00:00Z","v":1483,"vw":26.69},{"c":26.7,"h":26.76,"l":26.7,"n":25,"o":26.75,"t":"2026-10-08T08:30:00Z","v":6675,"vw":26.720977},{"c":26.75,"h":26.8,"l":26.7,"n":13,"o":26.7,"t":"2026-10-08T08:45:00Z","v":4081,"vw":26.737654},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-08T09:00:00Z","v":100,"vw":26.75},{"c":26.61,"h":26.74,"l":26.6,"n":21,"o":26.74,"t":"2026-10-08T09:15:00Z","v":3813,"vw":26.722842},{"c":26.66,"h":26.77,"l":26.66,"n":33,"o":26.76,"t":"2026-10-08T09:30:00Z","v":4850,"vw":26.749433},{"c":26.75,"h":26.75,"l":26.7,"n":57,"o":26.7,"t":"2026-10-08T10:15:00Z","v":28603,"vw":26.719161},{"c":26.74,"h":26.75,"l":26.7,"n":18,"o":26.74,"t":"2026-10-08T10:30:00Z","v":4400,"vw":26.730465},{"c":26.88,"h":26.88,"l":26.88,"n":9,"o":26.88,"t":"2026-10-08T13:15:00Z","v":9500,"vw":26.88},{"c":26.9,"h":26.96,"l":26.8,"n":274,"o":26.87,"t":"2026-10-08T13:30:00Z","v":45458,"vw":26.87524},{"c":26.915,"h":27,"l":26.91,"n":143,"o":26.94,"t":"2026-10-08T13:45:00Z","v":18368,"vw":26.957669},{"c":26.92,"h":27,"l":26.9,"n":166,"o":26.93,"t":"2026-10-08T14:00:00Z","v":22585,"vw":26.954779},{"c":26.98,"h":27.02,"l":26.92,"n":173,"o":26.95,"t":"2026-10-08T14:15:00Z","v":23702,"vw":26.963702},{"c":26.95,"h":26.98,"l":26.89,"n":80,"o":26.98,"t":"2026-10-08T14:30:00Z","v":10447,"vw":26.922101},{"c":26.98,"h":26.99,"l":26.9521,"n":62,"o":26.98,"t":"2026-10-08T14:45:00Z","v":8823,"vw":26.979146},{"c":26.92,"h":27.02,"l":26.92,"n":174,"o":26.98,"t":"2026-10-08T15:00:00Z","v":20342,"vw":26.980437},{"c":26.93,"h":26.94,"l":26.87,"n":191,"o":26.92,"t":"2026-10-08T15:15:00Z","v":27790,"vw":26.921247},{"c":26.985,"h":26.99,"l":26.93,"n":104,"o":26.94,"t":"2026-10-08T15:30:00Z","v":13655,"vw":26.959008},{"c":27.06,"h":27.06,"l":26.99,"n":160,"o":26.99,"t":"2026-10-08T15:45:00Z","v":19778,"vw":27.022504},{"c":27.06,"h":27.07,"l":27.035,"n":56,"o":27.05,"t":"2026-10-08T16:00:00Z","v":5518,"vw":27.055784},{"c":27.05,"h":27.12,"l":26.955,"n":287,"o":27.07,"t":"2026-10-08T16:15:00Z","v":49081,"vw":27.020399},{"c":26.99,"h":27.05,"l":26.97,"n":42,"o":27.03,"t":"2026-10-08T16:30:00Z","v":4591,"vw":27.022811},{"c":26.93,"h":27,"l":26.86,"n":84,"o":27,"t":"2026-10-08T16:45:00Z","v":7830,"vw":26.941617},{"c":27.05,"h":27.05,"l":26.99,"n":5,"o":26.99,"t":"2026-10-08T17:00:00Z","v":500,"vw":27.022},{"c":27.04,"h":27.05,"l":26.99,"n":65,"o":27.03,"t":"2026-10-08T17:15:00Z","v":8977,"vw":27.012235},{"c":27.085,"h":27.085,"l":27.0178,"n":49,"o":27.03,"t":"2026-10-08T17:30:00Z","v":6257,"vw":27.051157},{"c":27.03,"h":27.09,"l":27.01,"n":72,"o":27.08,"t":"2026-10-08T17:45:00Z","v":7190,"vw":27.048129},{"c":27.08,"h":27.09,"l":27.005,"n":16,"o":27.005,"t":"2026-10-08T18:00:00Z","v":1611,"vw":27.036667},{"c":27.035,"h":27.08,"l":27.035,"n":45,"o":27.08,"t":"2026-10-08T18:15:00Z","v":5738,"vw":27.066991},{"c":26.99,"h":27.02,"l":26.99,"n":12,"o":27.02,"t":"2026-10-08T18:30:00Z","v":2539,"vw":26.998564},{"c":27.02,"h":27.02,"l":26.97,"n":102,"o":27,"t":"2026-10-08T18:45:00Z","v":11317,"vw":26.998081},{"c":27.05,"h":27.05,"l":26.995,"n":46,"o":27,"t":"2026-10-08T19:00:00Z","v":5102,"vw":27.019939},{"c":27,"h":27.09,"l":26.99,"n":249,"o":27.05,"t":"2026-10-08T19:15:00Z","v":32815,"vw":27.053948},{"c":26.98,"h":27.01,"l":26.94,"n":114,"o":27.01,"t":"2026-10-08T19:30:00Z","v":13088,"vw":26.962599},{"c":27.05,"h":27.06,"l":26.97,"n":148,"o":26.97,"t":"2026-10-08T19:45:00Z","v":19099,"vw":27.03617},{"c":27.05,"h":27.05,"l":27.05,"n":5,"o":27.05,"t":"2026-10-08T20:00:00Z","v":127,"vw":27.05},{"c":27.17,"h":27.2,"l":27.12,"n":16,"o":27.14,"t":"2026-10-09T13:30:00Z","v":1706,"vw":27.15502},{"c":27.21,"h":27.21,"l":27.1,"n":27,"o":27.145,"t":"2026-10-09T13:45:00Z","v":3043,"vw":27.135911},{"c":27.16,"h":27.22,"l":27.13,"n":63,"o":27.21,"t":"2026-10-09T14:00:00Z","v":10803,"vw":27.172234},{"c":27.16,"h":27.2,"l":27.15,"n":37,"o":27.18,"t":"2026-10-09T14:15:00Z","v":4404,"vw":27.175777},{"c":27.18,"h":27.18,"l":27.16,"n":61,"o":27.16,"t":"2026-10-09T14:30:00Z","v":5583,"vw":27.170834},{"c":27.23,"h":27.26,"l":27.175,"n":33,"o":27.175,"t":"2026-10-09T14:45:00Z","v":5765,"vw":27.217137},{"c":27.29,"h":27.29,"l":27.21,"n":202,"o":27.23,"t":"2026-10-09T15:00:00Z","v":24719,"vw":27.23617},{"c":27.3,"h":27.32,"l":27.29,"n":181,"o":27.3,"t":"2026-10-09T15:15:00Z","v":23343,"vw":27.304956},{"c":27.23,"h":27.31,"l":27.23,"n":60,"o":27.3,"t":"2026-10-09T15:30:00Z","v":6681,"vw":27.263392},{"c":27.24,"h":27.255,"l":27.23,"n":45,"o":27.24,"t":"2026-10-09T15:45:00Z","v":5342,"vw":27.241819},{"c":27.19,"h":27.23,"l":27.16,"n":46,"o":27.23,"t":"2026-10-09T16:00:00Z","v":4885,"vw":27.199718},{"c":27.13,"h":27.1711,"l":27.12,"n":37,"o":27.1711,"t":"2026-10-09T16:15:00Z","v":5204,"vw":27.140803},{"c":27.13,"h":27.17,"l":27.13,"n":59,"o":27.14,"t":"2026-10-09T16:30:00Z","v":3523,"vw":27.150417},{"c":27.13,"h":27.15,"l":27.13,"n":13,"o":27.13,"t":"2026-10-09T16:45:00Z","v":896,"vw":27.136667},{"c":27.09,"h":27.13,"l":27.075,"n":45,"o":27.13,"t":"2026-10-09T17:00:00Z","v":3960,"vw":27.097751},{"c":27.08,"h":27.08,"l":27.07,"n":43,"o":27.08,"t":"2026-10-09T17:15:00Z","v":6918,"vw":27.075838},{"c":27.105,"h":27.105,"l":27.07,"n":72,"o":27.1,"t":"2026-10-09T17:30:00Z","v":12155,"vw":27.089862},{"c":27.205,"h":27.21,"l":27.11,"n":43,"o":27.11,"t":"2026-10-09T17:45:00Z","v":3628,"vw":27.168654},{"c":27.23,"h":27.24,"l":27.2,"n":62,"o":27.21,"t":"2026-10-09T18:00:00Z","v":6119,"vw":27.225017},{"c":27.22,"h":27.23,"l":27.22,"n":47,"o":27.23,"t":"2026-10-09T18:15:00Z","v":4009,"vw":27.226426},{"c":27.19,"h":27.23,"l":27.18,"n":80,"o":27.23,"t":"2026-10-09T18:30:00Z","v":7358,"vw":27.208018},{"c":27.2,"h":27.22,"l":27.12,"n":192,"o":27.19,"t":"2026-10-09T18:45:00Z","v":24728,"vw":27.154162},{"c":27.18,"h":27.22,"l":27.165,"n":91,"o":27.2,"t":"2026-10-09T19:00:00Z","v":11244,"vw":27.197977},{"c":27.19,"h":27.2,"l":27.155,"n":67,"o":27.18,"t":"2026-10-09T19:15:00Z","v":8195,"vw":27.177925},{"c":27.15,"h":27.205,"l":27.15,"n":163,"o":27.195,"t":"2026-10-09T19:30:00Z","v":16418,"vw":27.168289},{"c":27.12,"h":27.145,"l":27.1,"n":222,"o":27.14,"t":"2026-10-09T19:45:00Z","v":26989,"vw":27.124379},{"c":27.12,"h":27.12,"l":27.12,"n":6,"o":27.12,"t":"2026-10-09T20:00:00Z","v":226,"vw":27.12},{"c":27.14,"h":27.14,"l":27.14,"n":2,"o":27.14,"t":"2026-10-12T10:45:00Z","v":110,"vw":27.14},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-12T11:45:00Z","v":100,"vw":27.18},{"c":27.21,"h":27.21,"l":27.13,"n":50,"o":27.14,"t":"2026-10-12T12:45:00Z","v":17326,"vw":27.169707},{"c":27.36,"h":27.44,"l":27.295,"n":156,"o":27.34,"t":"2026-10-12T13:30:00Z","v":47476,"vw":27.366397},{"c":27.4,"h":27.51,"l":27.35,"n":102,"o":27.37,"t":"2026-10-12T13:45:00Z","v":35656,"vw":27.479889},{"c":27.12,"h":27.38,"l":27.12,"n":156,"o":27.38,"t":"2026-10-12T14:00:00Z","v":24863,"vw":27.202703},{"c":27.1,"h":27.18,"l":27.1,"n":27,"o":27.17,"t":"2026-10-12T14:15:00Z","v":4762,"vw":27.152351},{"c":27.04,"h":27.12,"l":27.02,"n":90,"o":27.12,"t":"2026-10-12T14:30:00Z","v":15003,"vw":27.074892},{"c":27.02,"h":27.04,"l":26.99,"n":170,"o":27.02,"t":"2026-10-12T14:45:00Z","v":31820,"vw":27.018885},{"c":27.07,"h":27.07,"l":26.99,"n":96,"o":27.01,"t":"2026-10-12T15:00:00Z","v":19127,"vw":27.018938},{"c":27.08,"h":27.095,"l":27.05,"n":218,"o":27.07,"t":"2026-10-12T15:15:00Z","v":39384,"vw":27.075175},{"c":27.1,"h":27.125,"l":27.08,"n":252,"o":27.08,"t":"2026-10-12T15:30:00Z","v":52143,"vw":27.099876},{"c":27.12,"h":27.135,"l":27.05,"n":219,"o":27.08,"t":"2026-10-12T15:45:00Z","v":49638,"vw":27.115089},{"c":27.1,"h":27.115,"l":27.075,"n":169,"o":27.11,"t":"2026-10-12T16:00:00Z","v":36734,"vw":27.102414},{"c":27.11,"h":27.13,"l":27.09,"n":218,"o":27.1,"t":"2026-10-12T16:15:00Z","v":41998,"vw":27.106866},{"c":27.115,"h":27.16,"l":27.1,"n":131,"o":27.1,"t":"2026-10-12T16:30:00Z","v":20397,"vw":27.138767},{"c":27.1,"h":27.12,"l":27.07,"n":179,"o":27.115,"t":"2026-10-12T16:45:00Z","v":31982,"vw":27.104498},{"c":27.105,"h":27.145,"l":27.08,"n":164,"o":27.1,"t":"2026-10-12T17:00:00Z","v":28813,"vw":27.10295},{"c":27.06,"h":27.1,"l":27.06,"n":155,"o":27.1,"t":"2026-10-12T17:15:00Z","v":29656,"vw":27.06948},{"c":27.045,"h":27.09,"l":27.04,"n":222,"o":27.07,"t":"2026-10-12T17:30:00Z","v":38099,"vw":27.061001},{"c":27.07,"h":27.07,"l":27.03,"n":53,"o":27.03,"t":"2026-10-12T17:45:00Z","v":8730,"vw":27.042617},{"c":27.065,"h":27.1,"l":27.06,"n":157,"o":27.08,"t":"2026-10-12T18:00:00Z","v":33751,"vw":27.081488},{"c":27.05,"h":27.08,"l":27.05,"n":170,"o":27.07,"t":"2026-10-12T18:15:00Z","v":24552,"vw":27.057877},{"c":27.025,"h":27.06,"l":27.025,"n":89,"o":27.06,"t":"2026-10-12T18:30:00Z","v":17996,"vw":27.039707},{"c":26.96,"h":27.02,"l":26.955,"n":230,"o":27.02,"t":"2026-10-12T18:45:00Z","v":48967,"vw":26.970633},{"c":26.99,"h":27.005,"l":26.97,"n":364,"o":26.97,"t":"2026-10-12T19:00:00Z","v":81750,"vw":26.983436},{"c":26.995,"h":27.005,"l":26.98,"n":233,"o":26.98,"t":"2026-10-12T19:15:00Z","v":47808,"vw":26.991665},{"c":26.95,"h":27.025,"l":26.95,"n":231,"o":27,"t":"2026-10-12T19:30:00Z","v":42730,"vw":26.988865},{"c":27.03,"h":27.035,"l":26.96,"n":365,"o":26.96,"t":"2026-10-12T19:45:00Z","v":56050,"vw":27.004842},{"c":27.03,"h":27.03,"l":27.03,"n":5,"o":27.03,"t":"2026-10-12T20:00:00Z","v":2956,"vw":27.03},{"c":27.095,"h":27.155,"l":27.095,"n":13,"o":27.1,"t":"2026-10-13T13:30:00Z","v":1846,"vw":27.129977},{"c":27.1,"h":27.33,"l":27.09,"n":29,"o":27.315,"t":"2026-10-13T13:45:00Z","v":5308,"vw":27.15061},{"c":27.04,"h":27.12,"l":27.04,"n":69,"o":27.12,"t":"2026-10-13T14:00:00Z","v":10469,"vw":27.082643},{"c":27.04,"h":27.06,"l":27.03,"n":24,"o":27.06,"t":"2026-10-13T14:15:00Z","v":4127,"vw":27.04373},{"c":27.02,"h":27.06,"l":27,"n":101,"o":27.03,"t":"2026-10-13T14:30:00Z","v":16135,"vw":27.035353},{"c":27.03,"h":27.08,"l":27.03,"n":96,"o":27.04,"t":"2026-10-13T14:45:00Z","v":10496,"vw":27.052599},{"c":27,"h":27.04,"l":26.99,"n":119,"o":27.03,"t":"2026-10-13T15:00:00Z","v":19102,"vw":27.021487},{"c":26.83,"h":26.99,"l":26.83,"n":107,"o":26.99,"t":"2026-10-13T15:15:00Z","v":14311,"vw":26.918404},{"c":26.84,"h":26.86,"l":26.82,"n":244,"o":26.825,"t":"2026-10-13T15:30:00Z","v":35721,"vw":26.838343},{"c":26.91,"h":26.91,"l":26.825,"n":86,"o":26.83,"t":"2026-10-13T15:45:00Z","v":14988,"vw":26.864761},{"c":26.94,"h":26.94,"l":26.89,"n":118,"o":26.91,"t":"2026-10-13T16:00:00Z","v":18051,"vw":26.919489},{"c":26.88,"h":26.97,"l":26.88,"n":94,"o":26.96,"t":"2026-10-13T16:15:00Z","v":16038,"vw":26.935434},{"c":26.94,"h":26.96,"l":26.89,"n":159,"o":26.89,"t":"2026-10-13T16:30:00Z","v":29095,"vw":26.938928},{"c":27.01,"h":27.01,"l":26.94,"n":130,"o":26.94,"t":"2026-10-13T16:45:00Z","v":21581,"vw":26.971704},{"c":26.97,"h":27.02,"l":26.97,"n":76,"o":27.01,"t":"2026-10-13T17:00:00Z","v":8150,"vw":26.992577},{"c":26.99,"h":26.99,"l":26.94,"n":44,"o":26.98,"t":"2026-10-13T17:15:00Z","v":6236,"vw":26.96817},{"c":27.02,"h":27.02,"l":26.99,"n":84,"o":27,"t":"2026-10-13T17:30:00Z","v":10683,"vw":26.999158},{"c":27.095,"h":27.1,"l":27.03,"n":118,"o":27.03,"t":"2026-10-13T17:45:00Z","v":26693,"vw":27.057506},{"c":27.14,"h":27.16,"l":27.09,"n":96,"o":27.09,"t":"2026-10-13T18:00:00Z","v":14270,"vw":27.125598},{"c":27.115,"h":27.15,"l":27.11,"n":79,"o":27.13,"t":"2026-10-13T18:15:00Z","v":11457,"vw":27.120268},{"c":27.11,"h":27.12,"l":27.08,"n":61,"o":27.11,"t":"2026-10-13T18:30:00Z","v":8007,"vw":27.099322},{"c":27.14,"h":27.14,"l":27.07,"n":55,"o":27.09,"t":"2026-10-13T18:45:00Z","v":12231,"vw":27.110319},{"c":27.15,"h":27.15,"l":27.14,"n":77,"o":27.14,"t":"2026-10-13T19:00:00Z","v":18227,"vw":27.140461},{"c":27.13,"h":27.16,"l":27.12,"n":61,"o":27.15,"t":"2026-10-13T19:15:00Z","v":8329,"vw":27.144429},{"c":27.11,"h":27.115,"l":27.09,"n":129,"o":27.11,"t":"2026-10-13T19:30:00Z","v":32060,"vw":27.104784},{"c":27.16,"h":27.23,"l":27.12,"n":181,"o":27.12,"t":"2026-10-13T19:45:00Z","v":38023,"vw":27.173088},{"c":27.15,"h":27.15,"l":27.15,"n":3,"o":27.15,"t":"2026-10-13T20:00:00Z","v":789,"vw":27.15},{"c":27.04,"h":27.33,"l":27,"n":194,"o":27.26,"t":"2026-10-14T13:30:00Z","v":52507,"vw":27.159039},{"c":27,"h":27.07,"l":27,"n":204,"o":27.06,"t":"2026-10-14T13:45:00Z","v":38798,"vw":27.043435},{"c":27,"h":27.04,"l":26.905,"n":371,"o":27,"t":"2026-10-14T14:00:00Z","v":63474,"vw":26.95801},{"c":27.06,"h":27.1,"l":27.02,"n":43,"o":27.07,"t":"2026-10-14T14:15:00Z","v":6609,"vw":27.05775},{"c":26.94,"h":27.04,"l":26.94,"n":156,"o":27.03,"t":"2026-10-14T14:30:00Z","v":21006,"vw":27.002631},{"c":26.905,"h":26.96,"l":26.905,"n":147,"o":26.92,"t":"2026-10-14T14:45:00Z","v":24774,"vw":26.930801},{"c":26.88,"h":26.92,"l":26.86,"n":160,"o":26.89,"t":"2026-10-14T15:00:00Z","v":16650,"vw":26.896283},{"c":26.68,"h":26.87,"l":26.67,"n":137,"o":26.87,"t":"2026-10-14T15:15:00Z","v":16693,"vw":26.762593},{"c":26.56,"h":26.69,"l":26.525,"n":113,"o":26.69,"t":"2026-10-14T15:30:00Z","v":16640,"vw":26.589286},{"c":26.66,"h":26.67,"l":26.52,"n":131,"o":26.56,"t":"2026-10-14T15:45:00Z","v":14293,"vw":26.609456},{"c":26.54,"h":26.66,"l":26.54,"n":184,"o":26.66,"t":"2026-10-14T16:00:00Z","v":32086,"vw":26.615725},{"c":26.57,"h":26.61,"l":26.55,"n":105,"o":26.55,"t":"2026-10-14T16:15:00Z","v":11505,"vw":26.568539},{"c":26.62,"h":26.64,"l":26.54,"n":147,"o":26.56,"t":"2026-10-14T16:30:00Z","v":24042,"vw":26.572399},{"c":26.64,"h":26.64,"l":26.6,"n":58,"o":26.63,"t":"2026-10-14T16:45:00Z","v":7143,"vw":26.62137},{"c":26.53,"h":26.66,"l":26.5,"n":258,"o":26.65,"t":"2026-10-14T17:00:00Z","v":36092,"vw":26.577121},{"c":26.56,"h":26.57,"l":26.51,"n":93,"o":26.52,"t":"2026-10-14T17:15:00Z","v":13025,"vw":26.532601},{"c":26.53,"h":26.585,"l":26.51,"n":191,"o":26.57,"t":"2026-10-14T17:30:00Z","v":32331,"vw":26.551297},{"c":26.48,"h":26.53,"l":26.445,"n":91,"o":26.5,"t":"2026-10-14T17:45:00Z","v":13371,"vw":26.485911},{"c":26.52,"h":26.54,"l":26.43,"n":97,"o":26.47,"t":"2026-10-14T18:00:00Z","v":12769,"vw":26.481647},{"c":26.54,"h":26.58,"l":26.52,"n":149,"o":26.5243,"t":"2026-10-14T18:15:00Z","v":25340,"vw":26.540181},{"c":26.58,"h":26.6,"l":26.54,"n":46,"o":26.54,"t":"2026-10-14T18:30:00Z","v":4868,"vw":26.583964},{"c":26.63,"h":26.63,"l":26.56,"n":75,"o":26.57,"t":"2026-10-14T18:45:00Z","v":15881,"vw":26.583571},{"c":26.59,"h":26.62,"l":26.55,"n":78,"o":26.62,"t":"2026-10-14T19:00:00Z","v":11328,"vw":26.589467},{"c":26.62,"h":26.65,"l":26.59,"n":55,"o":26.59,"t":"2026-10-14T19:15:00Z","v":8721,"vw":26.623087},{"c":26.65,"h":26.67,"l":26.61,"n":127,"o":26.635,"t":"2026-10-14T19:30:00Z","v":22057,"vw":26.640791},{"c":26.59,"h":26.64,"l":26.52,"n":175,"o":26.64,"t":"2026-10-14T19:45:00Z","v":33791,"vw":26.580378},{"c":26.58,"h":26.58,"l":26.58,"n":5,"o":26.58,"t":"2026-10-14T20:00:00Z","v":553,"vw":26.58},{"c":26.58,"h":26.58,"l":26.58,"n":2,"o":26.58,"t":"2026-10-15T09:00:00Z","v":110,"vw":26.58},{"c":26.15,"h":26.55,"l":25.88,"n":513,"o":26.5,"t":"2026-10-15T13:30:00Z","v":95839,"vw":26.075331},{"c":25.82,"h":26.15,"l":25.67,"n":827,"o":26.15,"t":"2026-10-15T13:45:00Z","v":169288,"vw":25.88647},{"c":25.74,"h":25.93,"l":25.74,"n":520,"o":25.79,"t":"2026-10-15T14:00:00Z","v":82110,"vw":25.847087},{"c":25.855,"h":25.885,"l":25.78,"n":64,"o":25.79,"t":"2026-10-15T14:15:00Z","v":9148,"vw":25.839903},{"c":25.99,"h":25.99,"l":25.84,"n":236,"o":25.87,"t":"2026-10-15T14:30:00Z","v":29092,"vw":25.90832},{"c":26.03,"h":26.05,"l":25.98,"n":140,"o":25.99,"t":"2026-10-15T14:45:00Z","v":22882,"vw":26.004106},{"c":25.99,"h":26.06,"l":25.96,"n":126,"o":26.02,"t":"2026-10-15T15:00:00Z","v":22763,"vw":26.005777},{"c":25.99,"h":26.04,"l":25.98,"n":96,"o":25.99,"t":"2026-10-15T15:15:00Z","v":11670,"vw":25.998289},{"c":25.93,"h":26,"l":25.89,"n":169,"o":26,"t":"2026-10-15T15:30:00Z","v":18723,"vw":25.932423},{"c":25.92,"h":25.94,"l":25.88,"n":131,"o":25.93,"t":"2026-10-15T15:45:00Z","v":15570,"vw":25.916748},{"c":25.92,"h":25.94,"l":25.9,"n":93,"o":25.91,"t":"2026-10-15T16:00:00Z","v":8601,"vw":25.920329},{"c":25.85,"h":25.93,"l":25.84,"n":116,"o":25.93,"t":"2026-10-15T16:15:00Z","v":15848,"vw":25.881201},{"c":25.85,"h":25.92,"l":25.85,"n":151,"o":25.875,"t":"2026-10-15T16:30:00Z","v":25044,"vw":25.8757},{"c":25.84,"h":25.89,"l":25.83,"n":40,"o":25.89,"t":"2026-10-15T16:45:00Z","v":6129,"vw":25.838711},{"c":25.96,"h":25.97,"l":25.9,"n":61,"o":25.9,"t":"2026-10-15T17:00:00Z","v":7010,"vw":25.938559},{"c":25.97,"h":25.99,"l":25.96,"n":41,"o":25.97,"t":"2026-10-15T17:15:00Z","v":5383,"vw":25.970667},{"c":26.04,"h":26.04,"l":25.97,"n":84,"o":25.97,"t":"2026-10-15T17:30:00Z","v":12760,"vw":25.993976},{"c":26.07,"h":26.07,"l":25.99,"n":96,"o":26.02,"t":"2026-10-15T17:45:00Z","v":15243,"vw":26.023005},{"c":26.12,"h":26.16,"l":26.095,"n":161,"o":26.1,"t":"2026-10-15T18:00:00Z","v":25432,"vw":26.1311},{"c":26.09,"h":26.12,"l":26.07,"n":148,"o":26.12,"t":"2026-10-15T18:15:00Z","v":18362,"vw":26.083388},{"c":26.05,"h":26.09,"l":26.05,"n":61,"o":26.09,"t":"2026-10-15T18:30:00Z","v":18631,"vw":26.065367},{"c":26.075,"h":26.1,"l":26.06,"n":97,"o":26.08,"t":"2026-10-15T18:45:00Z","v":16202,"vw":26.075416},{"c":26.11,"h":26.11,"l":26.06,"n":130,"o":26.08,"t":"2026-10-15T19:00:00Z","v":19221,"vw":26.08554},{"c":26.04,"h":26.14,"l":26.04,"n":94,"o":26.13,"t":"2026-10-15T19:15:00Z","v":15551,"vw":26.095959},{"c":26.05,"h":26.095,"l":26.01,"n":271,"o":26.035,"t":"2026-10-15T19:30:00Z","v":50487,"vw":26.040456},{"c":26.18,"h":26.195,"l":26.045,"n":335,"o":26.05,"t":"2026-10-15T19:45:00Z","v":51064,"vw":26.11534},{"c":26.19,"h":26.19,"l":26.19,"n":5,"o":26.19,"t":"2026-10-15T20:00:00Z","v":1161,"vw":26.19},{"c":26.41,"h":26.41,"l":26.41,"n":1,"o":26.41,"t":"2026-10-16T13:15:00Z","v":500,"vw":26.41},{"c":26.53,"h":26.53,"l":26.4,"n":32,"o":26.4,"t":"2026-10-16T13:30:00Z","v":10143,"vw":26.431284},{"c":26.59,"h":26.66,"l":26.58,"n":35,"o":26.65,"t":"2026-10-16T13:45:00Z","v":4238,"vw":26.613529},{"c":26.63,"h":26.72,"l":26.6,"n":89,"o":26.6,"t":"2026-10-16T14:00:00Z","v":12769,"vw":26.653647},{"c":26.7,"h":26.7,"l":26.62,"n":11,"o":26.65,"t":"2026-10-16T14:15:00Z","v":2093,"vw":26.6445},{"c":26.66,"h":26.74,"l":26.66,"n":99,"o":26.7,"t":"2026-10-16T14:30:00Z","v":15981,"vw":26.695874},{"c":26.675,"h":26.72,"l":26.66,"n":62,"o":26.68,"t":"2026-10-16T14:45:00Z","v":7315,"vw":26.689758},{"c":26.54,"h":26.68,"l":26.54,"n":64,"o":26.67,"t":"2026-10-16T15:00:00Z","v":6622,"vw":26.611222},{"c":26.47,"h":26.54,"l":26.47,"n":41,"o":26.54,"t":"2026-10-16T15:15:00Z","v":4550,"vw":26.512364},{"c":26.49,"h":26.5,"l":26.47,"n":23,"o":26.47,"t":"2026-10-16T15:30:00Z","v":3673,"vw":26.478949},{"c":26.55,"h":26.55,"l":26.5,"n":13,"o":26.5,"t":"2026-10-16T15:45:00Z","v":1756,"vw":26.525578},{"c":26.59,"h":26.6,"l":26.53,"n":54,"o":26.56,"t":"2026-10-16T16:00:00Z","v":8003,"vw":26.568785},{"c":26.69,"h":26.69,"l":26.6,"n":37,"o":26.62,"t":"2026-10-16T16:15:00Z","v":4057,"vw":26.652362},{"c":26.67,"h":26.68,"l":26.65,"n":30,"o":26.68,"t":"2026-10-16T16:30:00Z","v":4074,"vw":26.671711},{"c":26.73,"h":26.73,"l":26.69,"n":52,"o":26.7,"t":"2026-10-16T16:45:00Z","v":235961,"vw":26.700041},{"c":26.63,"h":26.73,"l":26.62,"n":93,"o":26.73,"t":"2026-10-16T17:00:00Z","v":8487,"vw":26.681887},{"c":26.7,"h":26.7,"l":26.59,"n":57,"o":26.63,"t":"2026-10-16T17:15:00Z","v":7484,"vw":26.637059},{"c":26.69,"h":26.71,"l":26.66,"n":66,"o":26.69,"t":"2026-10-16T17:30:00Z","v":11119,"vw":26.682333},{"c":26.6,"h":26.72,"l":26.6,"n":35,"o":26.71,"t":"2026-10-16T17:45:00Z","v":4892,"vw":26.635198},{"c":26.62,"h":26.62,"l":26.57,"n":51,"o":26.59,"t":"2026-10-16T18:00:00Z","v":6306,"vw":26.602778},{"c":26.6,"h":26.63,"l":26.56,"n":93,"o":26.62,"t":"2026-10-16T18:15:00Z","v":14582,"vw":26.586676},{"c":26.64,"h":26.65,"l":26.59,"n":50,"o":26.6,"t":"2026-10-16T18:30:00Z","v":7523,"vw":26.621981},{"c":26.65,"h":26.68,"l":26.61,"n":57,"o":26.66,"t":"2026-10-16T18:45:00Z","v":9168,"vw":26.646345},{"c":26.61,"h":26.65,"l":26.58,"n":97,"o":26.6401,"t":"2026-10-16T19:00:00Z","v":16594,"vw":26.622785},{"c":26.6,"h":26.64,"l":26.59,"n":103,"o":26.64,"t":"2026-10-16T19:15:00Z","v":17227,"vw":26.610282},{"c":26.59,"h":26.64,"l":26.58,"n":122,"o":26.6,"t":"2026-10-16T19:30:00Z","v":19579,"vw":26.605145},{"c":26.6,"h":26.66,"l":26.58,"n":312,"o":26.6,"t":"2026-10-16T19:45:00Z","v":71681,"vw":26.598018},{"c":26.605,"h":26.645,"l":26.57,"n":14,"o":26.57,"t":"2026-10-19T13:30:00Z","v":4591,"vw":26.574144},{"c":26.46,"h":26.5152,"l":26.43,"n":13,"o":26.5152,"t":"2026-10-19T14:00:00Z","v":1916,"vw":26.466884},{"c":26.56,"h":26.59,"l":26.55,"n":17,"o":26.59,"t":"2026-10-19T14:15:00Z","v":1311,"vw":26.569674},{"c":26.44,"h":26.6,"l":26.44,"n":53,"o":26.6,"t":"2026-10-19T14:30:00Z","v":3728,"vw":26.50403},{"c":26.46,"h":26.48,"l":26.37,"n":31,"o":26.46,"t":"2026-10-19T14:45:00Z","v":3481,"vw":26.433457},{"c":26.53,"h":26.53,"l":26.48,"n":16,"o":26.48,"t":"2026-10-19T15:00:00Z","v":1115,"vw":26.507312},{"c":26.66,"h":26.66,"l":26.55,"n":35,"o":26.55,"t":"2026-10-19T15:15:00Z","v":3728,"vw":26.636369},{"c":26.68,"h":26.71,"l":26.6499,"n":16,"o":26.6499,"t":"2026-10-19T15:30:00Z","v":1578,"vw":26.677281},{"c":26.65,"h":26.7,"l":26.65,"n":37,"o":26.7,"t":"2026-10-19T15:45:00Z","v":2946,"vw":26.679472},{"c":26.56,"h":26.63,"l":26.56,"n":45,"o":26.6,"t":"2026-10-19T16:00:00Z","v":3249,"vw":26.592973},{"c":26.5,"h":26.55,"l":26.45,"n":87,"o":26.55,"t":"2026-10-19T16:15:00Z","v":16019,"vw":26.499069},{"c":26.54,"h":26.54,"l":26.48,"n":16,"o":26.5,"t":"2026-10-19T16:30:00Z","v":2267,"vw":26.511204},{"c":26.54,"h":26.58,"l":26.53,"n":19,"o":26.57,"t":"2026-10-19T16:45:00Z","v":3460,"vw":26.545996},{"c":26.55,"h":26.555,"l":26.53,"n":24,"o":26.55,"t":"2026-10-19T17:00:00Z","v":2623,"vw":26.541724},{"c":26.49,"h":26.54,"l":26.49,"n":71,"o":26.535,"t":"2026-10-19T17:15:00Z","v":6580,"vw":26.505285},{"c":26.53,"h":26.54,"l":26.47,"n":118,"o":26.48,"t":"2026-10-19T17:30:00Z","v":11632,"vw":26.507941},{"c":26.57,"h":26.57,"l":26.49,"n":31,"o":26.51,"t":"2026-10-19T17:45:00Z","v":4594,"vw":26.529419},{"c":26.54,"h":26.57,"l":26.51,"n":76,"o":26.57,"t":"2026-10-19T18:00:00Z","v":6620,"vw":26.535801},{"c":26.51,"h":26.56,"l":26.505,"n":63,"o":26.55,"t":"2026-10-19T18:15:00Z","v":4539,"vw":26.531212},{"c":26.7,"h":26.7,"l":26.5,"n":102,"o":26.52,"t":"2026-10-19T18:30:00Z","v":9905,"vw":26.547844},{"c":26.72,"h":26.75,"l":26.7,"n":77,"o":26.74,"t":"2026-10-19T18:45:00Z","v":9058,"vw":26.722629},{"c":26.73,"h":26.75,"l":26.7,"n":45,"o":26.73,"t":"2026-10-19T19:00:00Z","v":4959,"vw":26.73202},{"c":26.69,"h":26.72,"l":26.69,"n":65,"o":26.71,"t":"2026-10-19T19:15:00Z","v":6703,"vw":26.707808},{"c":26.77,"h":26.815,"l":26.66,"n":210,"o":26.7,"t":"2026-10-19T19:30:00Z","v":40101,"vw":26.738381},{"c":26.75,"h":26.815,"l":26.74,"n":296,"o":26.76,"t":"2026-10-19T19:45:00Z","v":54151,"vw":26.778965},{"c":26.77,"h":26.77,"l":26.77,"n":6,"o":26.77,"t":"2026-10-19T20:00:00Z","v":209,"vw":26.77},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-20T09:45:00Z","v":100,"vw":26.78},{"c":26.79,"h":26.86,"l":26.78,"n":62,"o":26.79,"t":"2026-10-20T10:45:00Z","v":46534,"vw":26.80776},{"c":26.78,"h":26.83,"l":26.78,"n":9,"o":26.83,"t":"2026-10-20T11:00:00Z","v":6602,"vw":26.820757},{"c":26.85,"h":26.87,"l":26.85,"n":3,"o":26.87,"t":"2026-10-20T11:15:00Z","v":700,"vw":26.863846},{"c":26.85,"h":26.85,"l":26.85,"n":2,"o":26.85,"t":"2026-10-20T12:15:00Z","v":310,"vw":26.85},{"c":26.96,"h":27.03,"l":26.93,"n":41,"o":26.93,"t":"2026-10-20T13:30:00Z","v":9397,"vw":26.961941},{"c":26.735,"h":26.75,"l":26.46,"n":137,"o":26.66,"t":"2026-10-20T13:45:00Z","v":45767,"vw":26.547971},{"c":26.76,"h":26.78,"l":26.62,"n":171,"o":26.78,"t":"2026-10-20T14:00:00Z","v":37191,"vw":26.701932},{"c":26.69,"h":26.73,"l":26.63,"n":146,"o":26.73,"t":"2026-10-20T14:15:00Z","v":25153,"vw":26.67793},{"c":26.61,"h":26.71,"l":26.61,"n":160,"o":26.69,"t":"2026-10-20T14:30:00Z","v":24532,"vw":26.66032},{"c":26.73,"h":26.73,"l":26.6,"n":115,"o":26.61,"t":"2026-10-20T14:45:00Z","v":14851,"vw":26.660644},{"c":26.72,"h":26.83,"l":26.69,"n":66,"o":26.76,"t":"2026-10-20T15:00:00Z","v":10423,"vw":26.731531},{"c":26.77,"h":26.79,"l":26.66,"n":48,"o":26.67,"t":"2026-10-20T15:15:00Z","v":6956,"vw":26.698193},{"c":26.73,"h":26.77,"l":26.72,"n":74,"o":26.755,"t":"2026-10-20T15:30:00Z","v":10222,"vw":26.741917},{"c":26.77,"h":26.77,"l":26.7,"n":27,"o":26.71,"t":"2026-10-20T15:45:00Z","v":1967,"vw":26.727567},{"c":26.78,"h":26.78,"l":26.735,"n":36,"o":26.75,"t":"2026-10-20T16:00:00Z","v":4714,"vw":26.742665},{"c":26.77,"h":26.775,"l":26.745,"n":55,"o":26.77,"t":"2026-10-20T16:15:00Z","v":9640,"vw":26.765273},{"c":26.78,"h":26.81,"l":26.76,"n":36,"o":26.79,"t":"2026-10-20T16:30:00Z","v":5221,"vw":26.782835},{"c":26.74,"h":26.8,"l":26.74,"n":61,"o":26.79,"t":"2026-10-20T16:45:00Z","v":8303,"vw":26.782048},{"c":26.71,"h":26.72,"l":26.69,"n":75,"o":26.71,"t":"2026-10-20T17:00:00Z","v":26723,"vw":26.708135},{"c":26.73,"h":26.74,"l":26.71,"n":30,"o":26.72,"t":"2026-10-20T17:15:00Z","v":8048,"vw":26.724477},{"c":26.75,"h":26.78,"l":26.74,"n":15,"o":26.74,"t":"2026-10-20T17:30:00Z","v":1660,"vw":26.751581},{"c":26.75,"h":26.76,"l":26.73,"n":74,"o":26.74,"t":"2026-10-20T17:45:00Z","v":9571,"vw":26.745441},{"c":26.8,"h":26.8,"l":26.74,"n":41,"o":26.74,"t":"2026-10-20T18:00:00Z","v":3971,"vw":26.792318},{"c":26.74,"h":26.8,"l":26.74,"n":80,"o":26.8,"t":"2026-10-20T18:15:00Z","v":7031,"vw":26.763875},{"c":26.75,"h":26.75,"l":26.715,"n":35,"o":26.73,"t":"2026-10-20T18:30:00Z","v":3470,"vw":26.722086},{"c":26.8,"h":26.8,"l":26.7286,"n":34,"o":26.73,"t":"2026-10-20T18:45:00Z","v":2470,"vw":26.763439},{"c":26.82,"h":26.86,"l":26.79,"n":46,"o":26.79,"t":"2026-10-20T19:00:00Z","v":2951,"vw":26.843327},{"c":26.85,"h":26.85,"l":26.8,"n":57,"o":26.82,"t":"2026-10-20T19:15:00Z","v":7075,"vw":26.813802},{"c":26.805,"h":26.84,"l":26.74,"n":72,"o":26.84,"t":"2026-10-20T19:30:00Z","v":10251,"vw":26.789174},{"c":26.8,"h":26.85,"l":26.78,"n":176,"o":26.82,"t":"2026-10-20T19:45:00Z","v":34737,"vw":26.810924},{"c":26.8,"h":26.8,"l":26.8,"n":5,"o":26.8,"t":"2026-10-20T20:00:00Z","v":1146,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-21T10:30:00Z","v":100,"vw":26.8},{"c":26.82,"h":26.82,"l":26.8,"n":3,"o":26.82,"t":"2026-10-21T11:00:00Z","v":300,"vw":26.813333},{"c":27.05,"h":27.195,"l":26.9,"n":20,"o":26.9,"t":"2026-10-21T13:30:00Z","v":3320,"vw":26.996696},{"c":27.05,"h":27.05,"l":27.005,"n":4,"o":27.005,"t":"2026-10-21T13:45:00Z","v":659,"vw":27.020443},{"c":27.23,"h":27.23,"l":27.06,"n":22,"o":27.06,"t":"2026-10-21T14:00:00Z","v":1562,"vw":27.144545},{"c":27.3,"h":27.31,"l":27.2,"n":11,"o":27.2,"t":"2026-10-21T14:15:00Z","v":2623,"vw":27.229457},{"c":27.295,"h":27.39,"l":27.28,"n":66,"o":27.32,"t":"2026-10-21T14:30:00Z","v":16783,"vw":27.32769},{"c":27.294,"h":27.33,"l":27.285,"n":27,"o":27.285,"t":"2026-10-21T14:45:00Z","v":2981,"vw":27.305479},{"c":27.23,"h":27.27,"l":27.22,"n":81,"o":27.27,"t":"2026-10-21T15:00:00Z","v":8882,"vw":27.242238},{"c":27.11,"h":27.21,"l":27.11,"n":32,"o":27.21,"t":"2026-10-21T15:15:00Z","v":3769,"vw":27.156925},{"c":27.2,"h":27.2,"l":27.12,"n":38,"o":27.12,"t":"2026-10-21T15:30:00Z","v":5170,"vw":27.1455},{"c":27.22,"h":27.25,"l":27.2,"n":12,"o":27.2,"t":"2026-10-21T15:45:00Z","v":2039,"vw":27.218244},{"c":27.24,"h":27.24,"l":27.19,"n":40,"o":27.23,"t":"2026-10-21T16:00:00Z","v":7931,"vw":27.221593},{"c":27.25,"h":27.255,"l":27.225,"n":15,"o":27.255,"t":"2026-10-21T16:15:00Z","v":1945,"vw":27.242163},{"c":27.14,"h":27.27,"l":27.12,"n":86,"o":27.27,"t":"2026-10-21T16:30:00Z","v":14546,"vw":27.172359},{"c":27.15,"h":27.16,"l":27.14,"n":50,"o":27.14,"t":"2026-10-21T16:45:00Z","v":11860,"vw":27.149805},{"c":27.17,"h":27.17,"l":27.13,"n":62,"o":27.15,"t":"2026-10-21T17:00:00Z","v":83878,"vw":27.141254},{"c":27.2351,"h":27.2351,"l":27.17,"n":35,"o":27.18,"t":"2026-10-21T17:15:00Z","v":8670,"vw":27.185875},{"c":27.3306,"h":27.34,"l":27.25,"n":23,"o":27.25,"t":"2026-10-21T17:30:00Z","v":3491,"vw":27.305265},{"c":27.31,"h":27.32,"l":27.275,"n":46,"o":27.3,"t":"2026-10-21T17:45:00Z","v":10261,"vw":27.305044},{"c":27.41,"h":27.41,"l":27.32,"n":21,"o":27.34,"t":"2026-10-21T18:00:00Z","v":5734,"vw":27.34495},{"c":27.34,"h":27.41,"l":27.34,"n":41,"o":27.41,"t":"2026-10-21T18:15:00Z","v":9817,"vw":27.386866},{"c":27.37,"h":27.38,"l":27.35,"n":22,"o":27.37,"t":"2026-10-21T18:30:00Z","v":2569,"vw":27.364321},{"c":27.42,"h":27.42,"l":27.37,"n":43,"o":27.37,"t":"2026-10-21T18:45:00Z","v":6698,"vw":27.395229},{"c":27.42,"h":27.46,"l":27.38,"n":121,"o":27.4,"t":"2026-10-21T19:00:00Z","v":20806,"vw":27.419447},{"c":27.35,"h":27.445,"l":27.35,"n":99,"o":27.43,"t":"2026-10-21T19:15:00Z","v":17982,"vw":27.406036},{"c":27.37,"h":27.37,"l":27.3,"n":56,"o":27.35,"t":"2026-10-21T19:30:00Z","v":6424,"vw":27.335243},{"c":27.33,"h":27.35,"l":27.305,"n":201,"o":27.35,"t":"2026-10-21T19:45:00Z","v":25717,"vw":27.323238},{"c":27.35,"h":27.35,"l":27.35,"n":2,"o":27.35,"t":"2026-10-21T20:00:00Z","v":580,"vw":27.35},{"c":27.36,"h":27.36,"l":27.36,"n":1,"o":27.36,"t":"2026-10-22T08:15:00Z","v":100,"vw":27.36},{"c":27.25,"h":27.25,"l":27.24,"n":2,"o":27.24,"t":"2026-10-22T12:30:00Z","v":350,"vw":27.242857},{"c":27.23,"h":27.24,"l":27.23,"n":3,"o":27.24,"t":"2026-10-22T13:15:00Z","v":901,"vw":27.235556},{"c":26.57,"h":27.33,"l":26.5646,"n":46,"o":27.23,"t":"2026-10-22T13:30:00Z","v":11032,"vw":26.961358},{"c":26.43,"h":26.66,"l":26.41,"n":107,"o":26.61,"t":"2026-10-22T13:45:00Z","v":19849,"vw":26.496932},{"c":26.09,"h":26.43,"l":26.01,"n":618,"o":26.37,"t":"2026-10-22T14:00:00Z","v":138583,"vw":26.241284},{"c":25.84,"h":26.24,"l":25.84,"n":301,"o":26.09,"t":"2026-10-22T14:15:00Z","v":48370,"vw":26.040791},{"c":25.84,"h":25.885,"l":25.74,"n":425,"o":25.81,"t":"2026-10-22T14:30:00Z","v":79925,"vw":25.814186},{"c":25.84,"h":25.85,"l":25.76,"n":388,"o":25.83,"t":"2026-10-22T14:45:00Z","v":57926,"vw":25.812529},{"c":25.59,"h":25.86,"l":25.59,"n":209,"o":25.84,"t":"2026-10-22T15:00:00Z","v":33574,"vw":25.723689},{"c":25.66,"h":25.79,"l":25.58,"n":237,"o":25.59,"t":"2026-10-22T15:15:00Z","v":33239,"vw":25.692318},{"c":25.71,"h":25.75,"l":25.61,"n":255,"o":25.65,"t":"2026-10-22T15:30:00Z","v":37582,"vw":25.659021},{"c":25.88,"h":25.88,"l":25.66,"n":149,"o":25.72,"t":"2026-10-22T15:45:00Z","v":24856,"vw":25.81281},{"c":26.03,"h":26.04,"l":25.9,"n":195,"o":25.91,"t":"2026-10-22T16:00:00Z","v":25054,"vw":25.95256},{"c":26.07,"h":26.08,"l":26.03,"n":173,"o":26.06,"t":"2026-10-22T16:15:00Z","v":30979,"vw":26.050294},{"c":26.05,"h":26.075,"l":26.02,"n":170,"o":26.05,"t":"2026-10-22T16:30:00Z","v":27868,"vw":26.050037},{"c":26.165,"h":26.165,"l":26.025,"n":98,"o":26.055,"t":"2026-10-22T16:45:00Z","v":12078,"vw":26.084472},{"c":26.165,"h":26.18,"l":26.125,"n":133,"o":26.155,"t":"2026-10-22T17:00:00Z","v":19644,"vw":26.156476},{"c":26.09,"h":26.12,"l":26.05,"n":109,"o":26.12,"t":"2026-10-22T17:15:00Z","v":13655,"vw":26.075784},{"c":26.11,"h":26.15,"l":26.08,"n":139,"o":26.11,"t":"2026-10-22T17:30:00Z","v":18197,"vw":26.108252},{"c":26.13,"h":26.14,"l":26.1,"n":76,"o":26.1,"t":"2026-10-22T17:45:00Z","v":6788,"vw":26.119708},{"c":26.08,"h":26.13,"l":26.05,"n":115,"o":26.13,"t":"2026-10-22T18:00:00Z","v":18421,"vw":26.0945},{"c":26.16,"h":26.19,"l":26.08,"n":107,"o":26.08,"t":"2026-10-22T18:15:00Z","v":19759,"vw":26.163032},{"c":26.19,"h":26.2,"l":26.14,"n":43,"o":26.16,"t":"2026-10-22T18:30:00Z","v":4196,"vw":26.173892},{"c":26.31,"h":26.36,"l":26.1817,"n":173,"o":26.19,"t":"2026-10-22T18:45:00Z","v":21686,"vw":26.270213},{"c":26.24,"h":26.32,"l":26.22,"n":101,"o":26.31,"t":"2026-10-22T19:00:00Z","v":11791,"vw":26.26851},{"c":26.28,"h":26.3,"l":26.21,"n":167,"o":26.24,"t":"2026-10-22T19:15:00Z","v":24231,"vw":26.25711},{"c":26.19,"h":26.28,"l":26.19,"n":179,"o":26.28,"t":"2026-10-22T19:30:00Z","v":41665,"vw":26.218474},{"c":26.19,"h":26.27,"l":26.16,"n":234,"o":26.17,"t":"2026-10-22T19:45:00Z","v":39095,"vw":26.211258},{"c":26.18,"h":26.18,"l":26.18,"n":4,"o":26.18,"t":"2026-10-22T20:00:00Z","v":266,"vw":26.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.38182098566267764,"strike":33.22736618875592,"iv":0.7308637308826952,"gamma":0.043698744188283616,"theta":-0.022166989340573207,"vega":0.017158587678138056,"rho":0.0027317539669946935,"breakevenPct":28.377338328566076},{"delta":0.2,"premium":0.5287165088564092,"strike":31.851339645743632,"iv":0.7135184186610225,"gamma":0.054044864751188276,"theta":-0.025772586716631726,"vega":0.020527948521781574,"rho":0.0036339957853970435,"breakevenPct":23.682414647058984},{"delta":0.25,"premium":0.5878402998033311,"strike":29.794555203146704,"iv":0.5838594980691854,"gamma":0.07444198587933658,"theta":-0.02421197955907382,"vega":0.023308976627162,"rho":0.004588010195261448,"breakevenPct":16.051930874522665},{"delta":0.3,"premium":0.654602026110872,"strike":28.726367582226047,"iv":0.510431225408956,"gamma":0.09388127999877909,"theta":-0.023014372678672738,"vega":0.02544649053956557,"rho":0.005543357934375568,"breakevenPct":12.226774668972187},{"delta":0.35,"premium":0.7303687635574837,"strike":27.82646420824295,"iv":0.45081670281995667,"gamma":0.1112995661605206,"theta":-0.022043817787418655,"vega":0.0272470715835141,"rho":0.006494742285322938,"breakevenPct":9.078811962568501},{"delta":0.4,"premium":0.8252711496746205,"strike":27.284164859002168,"iv":0.42055639913232107,"gamma":0.1244232104121475,"theta":-0.02155574837310195,"vega":0.02833167028199566,"rho":0.007437704436415967,"breakevenPct":7.369885441851755},{"delta":0.45,"premium":0.9565689261233815,"strike":26.81873571972582,"iv":0.4050262757044935,"gamma":0.13135437928408225,"theta":-0.02139063214013709,"vega":0.028936252856054834,"rho":0.008362250557983335,"breakevenPct":6.0936006334958},{"delta":0.5,"premium":1.1279322162985528,"strike":26.43792840822544,"iv":0.4057117288651942,"gamma":0.13146862147753235,"theta":-0.02158103579588728,"vega":0.029012414318354912,"rho":0.009266523571417416,"breakevenPct":5.293585273200882},{"delta":0.55,"premium":1.2992955064737244,"strike":26.057121096725055,"iv":0.40639718202589487,"gamma":0.1315828636709825,"theta":-0.02177143945163747,"vega":0.02908857578065499,"rho":0.010170796584851496,"breakevenPct":4.493569912905961},{"delta":0.6,"premium":1.5008841234010533,"strike":25.680210684725356,"iv":0.4031741911211437,"gamma":0.12808231753197893,"theta":-0.02106448457486832,"vega":0.028108653122648607,"rho":0.011056462259291371,"breakevenPct":3.823891551284991},{"delta":0.65,"premium":1.70780662151994,"strike":25.30398796087284,"iv":0.3992614747930775,"gamma":0.1239438675696012,"theta":-0.020199172310007524,"vega":0.026942362678705794,"rho":0.011938844285673446,"breakevenPct":3.177213836488833},{"delta":0.7,"premium":1.902953410981697,"strike":24.94675540765391,"iv":0.3906424292845258,"gamma":0.11935940099833611,"theta":-0.018999500831946757,"vega":0.025446256239600666,"rho":0.0128312220399801,"breakevenPct":2.5580932720993417},{"delta":0.75,"premium":2.0485440931780365,"strike":24.669439822518026,"iv":0.36221758180809766,"gamma":0.11289794786467,"theta":-0.01639273433166944,"vega":0.022562174154187466,"rho":0.013765665149302716,"breakevenPct":2.054942382337899},{"delta":0.8,"premium":2.1941347753743763,"strike":24.39212423738214,"iv":0.33379273433166945,"gamma":0.10643649473100388,"theta":-0.013785967831392123,"vega":0.019678092068774262,"rho":0.01470010825862533,"breakevenPct":1.5517914925764562},{"delta":0.85,"premium":2.339725457570715,"strike":24.114808652246257,"iv":0.3053678868552413,"gamma":0.09997504159733778,"theta":-0.01117920133111481,"vega":0.016794009983361065,"rho":0.015634551367947943,"breakevenPct":1.0486406028150148},{"delta":0.9,"premium":2.9751033057851233,"strike":23.394628099173556,"iv":0.32689545454545454,"gamma":0.0736904958677686,"theta":-0.009373553719008264,"vega":0.012875826446280993,"rho":0.016213470266815116,"breakevenPct":0.7247188883066398}],"put":[{"delta":0.1,"premium":0.375,"strike":19.275923223253198,"iv":0.9601438648267335,"gamma":0.024963817424590397,"theta":-0.02107260118960827,"vega":0.012909421148321264,"rho":-0.0024256334843777588,"breakevenPct":27.803960186198633},{"delta":0.15,"premium":0.375,"strike":22.30574399015047,"iv":0.6103300136126688,"gamma":0.05249241613924106,"theta":-0.01752429056323396,"vega":0.01713761746008848,"rho":-0.0035184141383989317,"breakevenPct":16.23092440737023},{"delta":0.2,"premium":0.375,"strike":23.883889308946493,"iv":0.4325602145573959,"gamma":0.08861340268851857,"theta":-0.014695639064063758,"vega":0.02058437786285901,"rho":-0.004627915774817388,"breakevenPct":10.20286742190033},{"delta":0.25,"premium":0.3540910216114598,"strike":24.83635913554161,"iv":0.312703360893215,"gamma":0.14108838974943094,"theta":-0.011711066468019901,"vega":0.023337214171965118,"rho":-0.005752863551639353,"breakevenPct":6.484842956722123},{"delta":0.3,"premium":0.4693665843279411,"strike":25.22736492252941,"iv":0.3031147278801274,"gamma":0.1520361609483408,"theta":-0.012224255903463403,"vega":0.025021245103012565,"rho":-0.0068935094751161625,"breakevenPct":5.431633543921048},{"delta":0.35,"premium":0.6147549053573529,"strike":25.50429505782353,"iv":0.3168728899302609,"gamma":0.15363610326076346,"theta":-0.01350588461189946,"vega":0.026483164420929208,"rho":-0.008037336301659492,"breakevenPct":4.929181999747227},{"delta":0.4,"premium":0.7601432263867647,"strike":25.781225193117645,"iv":0.3306310519803945,"gamma":0.1552360455731861,"theta":-0.014787513320335517,"vega":0.027945083738845855,"rho":-0.009181163128202822,"breakevenPct":4.426730455573406},{"delta":0.45,"premium":0.9145901639344263,"strike":26.068852459016394,"iv":0.3420026229508197,"gamma":0.15610754098360655,"theta":-0.015772459016393445,"vega":0.029072459016393444,"rho":-0.010334031289212968,"breakevenPct":3.9180202632468775},{"delta":0.5,"premium":1.1031147540983608,"strike":26.39672131147541,"iv":0.3443960655737705,"gamma":0.15423868852459016,"theta":-0.015641311475409838,"vega":0.028941311475409837,"rho":-0.011520912089407807,"breakevenPct":3.38576563263159},{"delta":0.55,"premium":1.2916393442622953,"strike":26.724590163934426,"iv":0.34678950819672133,"gamma":0.15236983606557375,"theta":-0.01551016393442623,"vega":0.02881016393442623,"rho":-0.012707792889602646,"breakevenPct":2.853511002016302},{"delta":0.6,"premium":1.4998753117206982,"strike":27.066500415627598,"iv":0.3502896093100582,"gamma":0.14905103906899417,"theta":-0.015300249376558604,"vega":0.028467248545303407,"rho":-0.013907751011050426,"breakevenPct":2.3429140416084784},{"delta":0.65,"premium":1.8115960099750625,"strike":27.482128013300084,"iv":0.3595996674979218,"gamma":0.1381200332502078,"theta":-0.014676807980049875,"vega":0.027012551953449707,"rho":-0.015176365069076153,"breakevenPct":1.9460198497898327},{"delta":0.7,"premium":2.123316708229426,"strike":27.897755610972567,"iv":0.3689097256857855,"gamma":0.12718902743142146,"theta":-0.014053366583541147,"vega":0.02555785536159601,"rho":-0.01644497912710188,"breakevenPct":1.5491256579711878},{"delta":0.75,"premium":2.696778916544656,"strike":28.551976573938507,"iv":0.39929560761346994,"gamma":0.1081614934114202,"theta":-0.013568814055636895,"vega":0.02332327964860908,"rho":-0.017906719855159806,"breakevenPct":1.2406506593053839},{"delta":0.8,"premium":3.265989304812835,"strike":29.207486631016042,"iv":0.4160828877005347,"gamma":0.09000331550802138,"theta":-0.012096577540106946,"vega":0.020451336898395716,"rho":-0.01936595009318507,"breakevenPct":0.9110109770694874},{"delta":0.85,"premium":3.69379679144385,"strike":29.742245989304813,"iv":0.4005748663101604,"gamma":0.07738299465240642,"theta":-0.008994973262032085,"vega":0.016975401069518718,"rho":-0.020721834372094426,"breakevenPct":0.5024858752446008},{"delta":0.9,"premium":5.863265306122451,"strike":31.979591836734695,"iv":0.5054714285714287,"gamma":0.04826734693877549,"theta":-0.007873469387755102,"vega":0.012859183673469384,"rho":-0.02343294807091614,"breakevenPct":0.24321416878439378}]},"raw":{"call":[{"delta":0.15,"premium":0.38182098566267764,"strike":33.22736618875592,"iv":0.7308637308826952,"gamma":0.043698744188283616,"theta":-0.022166989340573207,"vega":0.017158587678138056,"rho":0.0027317539669946935,"breakevenPct":28.377338328566076},{"delta":0.2,"premium":0.5287165088564092,"strike":31.851339645743632,"iv":0.7135184186610225,"gamma":0.054044864751188276,"theta":-0.025772586716631726,"vega":0.020527948521781574,"rho":0.0036339957853970435,"breakevenPct":23.682414647058984},{"delta":0.25,"premium":0.5878402998033311,"strike":29.794555203146704,"iv":0.5838594980691854,"gamma":0.07444198587933658,"theta":-0.02421197955907382,"vega":0.023308976627162,"rho":0.004588010195261448,"breakevenPct":16.051930874522665},{"delta":0.3,"premium":0.654602026110872,"strike":28.726367582226047,"iv":0.510431225408956,"gamma":0.09388127999877909,"theta":-0.023014372678672738,"vega":0.02544649053956557,"rho":0.005543357934375568,"breakevenPct":12.226774668972187},{"delta":0.35,"premium":0.7303687635574837,"strike":27.82646420824295,"iv":0.45081670281995667,"gamma":0.1112995661605206,"theta":-0.022043817787418655,"vega":0.0272470715835141,"rho":0.006494742285322938,"breakevenPct":9.078811962568501},{"delta":0.4,"premium":0.8252711496746205,"strike":27.284164859002168,"iv":0.42055639913232107,"gamma":0.1244232104121475,"theta":-0.02155574837310195,"vega":0.02833167028199566,"rho":0.007437704436415967,"breakevenPct":7.369885441851755},{"delta":0.45,"premium":0.9565689261233815,"strike":26.81873571972582,"iv":0.4050262757044935,"gamma":0.13135437928408225,"theta":-0.02139063214013709,"vega":0.028936252856054834,"rho":0.008362250557983335,"breakevenPct":6.0936006334958},{"delta":0.5,"premium":1.1279322162985528,"strike":26.43792840822544,"iv":0.4057117288651942,"gamma":0.13146862147753235,"theta":-0.02158103579588728,"vega":0.029012414318354912,"rho":0.009266523571417416,"breakevenPct":5.293585273200882},{"delta":0.55,"premium":1.2992955064737244,"strike":26.057121096725055,"iv":0.40639718202589487,"gamma":0.1315828636709825,"theta":-0.02177143945163747,"vega":0.02908857578065499,"rho":0.010170796584851496,"breakevenPct":4.493569912905961},{"delta":0.6,"premium":1.5008841234010533,"strike":25.680210684725356,"iv":0.4031741911211437,"gamma":0.12808231753197893,"theta":-0.02106448457486832,"vega":0.028108653122648607,"rho":0.011056462259291371,"breakevenPct":3.823891551284991},{"delta":0.65,"premium":1.70780662151994,"strike":25.30398796087284,"iv":0.3992614747930775,"gamma":0.1239438675696012,"theta":-0.020199172310007524,"vega":0.026942362678705794,"rho":0.011938844285673446,"breakevenPct":3.177213836488833},{"delta":0.7,"premium":1.902953410981697,"strike":24.94675540765391,"iv":0.3906424292845258,"gamma":0.11935940099833611,"theta":-0.018999500831946757,"vega":0.025446256239600666,"rho":0.0128312220399801,"breakevenPct":2.5580932720993417},{"delta":0.75,"premium":2.0485440931780365,"strike":24.669439822518026,"iv":0.36221758180809766,"gamma":0.11289794786467,"theta":-0.01639273433166944,"vega":0.022562174154187466,"rho":0.013765665149302716,"breakevenPct":2.054942382337899},{"delta":0.8,"premium":2.1941347753743763,"strike":24.39212423738214,"iv":0.33379273433166945,"gamma":0.10643649473100388,"theta":-0.013785967831392123,"vega":0.019678092068774262,"rho":0.01470010825862533,"breakevenPct":1.5517914925764562},{"delta":0.85,"premium":2.339725457570715,"strike":24.114808652246257,"iv":0.3053678868552413,"gamma":0.09997504159733778,"theta":-0.01117920133111481,"vega":0.016794009983361065,"rho":0.015634551367947943,"breakevenPct":1.0486406028150148},{"delta":0.9,"premium":2.9751033057851233,"strike":23.394628099173556,"iv":0.32689545454545454,"gamma":0.0736904958677686,"theta":-0.009373553719008264,"vega":0.012875826446280993,"rho":0.016213470266815116,"breakevenPct":0.7247188883066398}],"put":[{"delta":0.1,"premium":0.375,"strike":19.275923223253198,"iv":0.9601438648267335,"gamma":0.024963817424590397,"theta":-0.02107260118960827,"vega":0.012909421148321264,"rho":-0.0024256334843777588,"breakevenPct":27.803960186198633},{"delta":0.15,"premium":0.375,"strike":22.30574399015047,"iv":0.6103300136126688,"gamma":0.05249241613924106,"theta":-0.01752429056323396,"vega":0.01713761746008848,"rho":-0.0035184141383989317,"breakevenPct":16.23092440737023},{"delta":0.2,"premium":0.375,"strike":23.883889308946493,"iv":0.4325602145573959,"gamma":0.08861340268851857,"theta":-0.014695639064063758,"vega":0.02058437786285901,"rho":-0.004627915774817388,"breakevenPct":10.20286742190033},{"delta":0.25,"premium":0.3540910216114598,"strike":24.83635913554161,"iv":0.312703360893215,"gamma":0.14108838974943094,"theta":-0.011711066468019901,"vega":0.023337214171965118,"rho":-0.005752863551639353,"breakevenPct":6.484842956722123},{"delta":0.3,"premium":0.4693665843279411,"strike":25.22736492252941,"iv":0.3031147278801274,"gamma":0.1520361609483408,"theta":-0.012224255903463403,"vega":0.025021245103012565,"rho":-0.0068935094751161625,"breakevenPct":5.431633543921048},{"delta":0.35,"premium":0.6147549053573529,"strike":25.50429505782353,"iv":0.3168728899302609,"gamma":0.15363610326076346,"theta":-0.01350588461189946,"vega":0.026483164420929208,"rho":-0.008037336301659492,"breakevenPct":4.929181999747227},{"delta":0.4,"premium":0.7601432263867647,"strike":25.781225193117645,"iv":0.3306310519803945,"gamma":0.1552360455731861,"theta":-0.014787513320335517,"vega":0.027945083738845855,"rho":-0.009181163128202822,"breakevenPct":4.426730455573406},{"delta":0.45,"premium":0.9145901639344263,"strike":26.068852459016394,"iv":0.3420026229508197,"gamma":0.15610754098360655,"theta":-0.015772459016393445,"vega":0.029072459016393444,"rho":-0.010334031289212968,"breakevenPct":3.9180202632468775},{"delta":0.5,"premium":1.1031147540983608,"strike":26.39672131147541,"iv":0.3443960655737705,"gamma":0.15423868852459016,"theta":-0.015641311475409838,"vega":0.028941311475409837,"rho":-0.011520912089407807,"breakevenPct":3.38576563263159},{"delta":0.55,"premium":1.2916393442622953,"strike":26.724590163934426,"iv":0.34678950819672133,"gamma":0.15236983606557375,"theta":-0.01551016393442623,"vega":0.02881016393442623,"rho":-0.012707792889602646,"breakevenPct":2.853511002016302},{"delta":0.6,"premium":1.4998753117206982,"strike":27.066500415627598,"iv":0.3502896093100582,"gamma":0.14905103906899417,"theta":-0.015300249376558604,"vega":0.028467248545303407,"rho":-0.013907751011050426,"breakevenPct":2.3429140416084784},{"delta":0.65,"premium":1.8115960099750625,"strike":27.482128013300084,"iv":0.3595996674979218,"gamma":0.1381200332502078,"theta":-0.014676807980049875,"vega":0.027012551953449707,"rho":-0.015176365069076153,"breakevenPct":1.9460198497898327},{"delta":0.7,"premium":2.123316708229426,"strike":27.897755610972567,"iv":0.3689097256857855,"gamma":0.12718902743142146,"theta":-0.014053366583541147,"vega":0.02555785536159601,"rho":-0.01644497912710188,"breakevenPct":1.5491256579711878},{"delta":0.75,"premium":2.696778916544656,"strike":28.551976573938507,"iv":0.39929560761346994,"gamma":0.1081614934114202,"theta":-0.013568814055636895,"vega":0.02332327964860908,"rho":-0.017906719855159806,"breakevenPct":1.2406506593053839},{"delta":0.8,"premium":3.265989304812835,"strike":29.207486631016042,"iv":0.4160828877005347,"gamma":0.09000331550802138,"theta":-0.012096577540106946,"vega":0.020451336898395716,"rho":-0.01936595009318507,"breakevenPct":0.9110109770694874},{"delta":0.85,"premium":3.69379679144385,"strike":29.742245989304813,"iv":0.4005748663101604,"gamma":0.07738299465240642,"theta":-0.008994973262032085,"vega":0.016975401069518718,"rho":-0.020721834372094426,"breakevenPct":0.5024858752446008},{"delta":0.9,"premium":5.863265306122451,"strike":31.979591836734695,"iv":0.5054714285714287,"gamma":0.04826734693877549,"theta":-0.007873469387755102,"vega":0.012859183673469384,"rho":-0.02343294807091614,"breakevenPct":0.24321416878439378}]}},"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"}}