{"symbol":"INVH","url":"https://intraalpha.com/companies/INVH","capturedAt":"2026-10-22T21:29:04.889Z","state":"ready","quote":{"symbol":"INVH","last_price":27.53,"prev_close":26.81,"regular_close":27.53,"change":0.72,"change_pct":2.6856,"regular_change":0.72,"regular_change_pct":2.6856,"extended_change":0,"extended_change_pct":0,"bid":27.21,"ask":27.66,"bid_size":100,"ask_size":100,"volume":5271773,"vwap":27.436901,"open":26.96,"high":27.585,"low":26.85,"close":27.53,"trade_count":38524,"last_trade_at":"2026-10-22T20:34:59.810133475Z","last_quote_at":"2026-10-22T20:12:05.704425778Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:01.043101401-04:00","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":{"symbol":"INVH","fetched_at":"2026-10-22T21:29:04.334521+00:00","name":"Invitation Homes Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RESIDENTIAL","country":"USA","description":"Invitation Homes is the nation's leading single-family home leasing company, meeting changing lifestyle demands by providing access to high-quality, renovated homes with valuable features like proximity to jobs and access to good schools. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":15946828000,"ebitda":1500342000,"pe_ratio":24.77,"peg_ratio":12.92,"book_value":15.33,"dividend_per_share":1.19,"dividend_yield":0.0446,"eps":1.09,"revenue_ttm":2848004000,"gross_profit_ttm":1602340000,"profit_margin":0.232,"operating_margin_ttm":0.251,"return_on_assets_ttm":0.0248,"return_on_equity_ttm":0.0705,"quarterly_earnings_growth":0.605,"quarterly_revenue_growth":0.101,"analyst_target_price":32.83,"analyst_number":5,"beta":0.833,"fifty_two_week_high":30.55,"fifty_two_week_low":23.45,"fifty_day_ma":27.93,"two_hundred_day_ma":27.8,"shares_outstanding":590623000,"forward_pe":30.4,"price_to_sales":5.6,"price_to_book":1.757,"ev_to_revenue":8.53,"ev_to_ebitda":13.53},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:04.334521+00:00"},"optionObservedAt":"2026-10-22T19:49:59.947Z","bars":[{"c":26.77,"h":26.77,"l":26.75,"n":8,"o":26.75,"t":"2026-10-15T11:00:00Z","v":383,"vw":26.762832},{"c":26.8503,"h":26.8503,"l":26.8503,"n":1,"o":26.8503,"t":"2026-10-15T12:10:00Z","v":408,"vw":26.8503},{"c":26.79,"h":26.79,"l":26.78,"n":6,"o":26.79,"t":"2026-10-15T12:15:00Z","v":694,"vw":26.788471},{"c":26.855,"h":26.88,"l":26.8003,"n":20,"o":26.87,"t":"2026-10-15T12:40:00Z","v":3653,"vw":26.853203},{"c":26.74,"h":26.855,"l":26.74,"n":51,"o":26.855,"t":"2026-10-15T12:45:00Z","v":6903,"vw":26.750275},{"c":26.7,"h":26.7,"l":26.7,"n":2,"o":26.7,"t":"2026-10-15T13:25:00Z","v":101,"vw":26.7},{"c":26.97,"h":27.02,"l":26.89,"n":545,"o":26.94,"t":"2026-10-15T13:30:00Z","v":89165,"vw":26.951794},{"c":26.915,"h":27.025,"l":26.915,"n":528,"o":26.99,"t":"2026-10-15T13:35:00Z","v":70336,"vw":26.983972},{"c":26.84,"h":26.975,"l":26.84,"n":390,"o":26.91,"t":"2026-10-15T13:40:00Z","v":28373,"vw":26.914388},{"c":26.93,"h":26.93,"l":26.83,"n":781,"o":26.84,"t":"2026-10-15T13:45:00Z","v":57379,"vw":26.882922},{"c":26.945,"h":26.96,"l":26.91,"n":1141,"o":26.93,"t":"2026-10-15T13:50:00Z","v":146748,"vw":26.927198},{"c":26.91,"h":26.96,"l":26.905,"n":556,"o":26.945,"t":"2026-10-15T13:55:00Z","v":38703,"vw":26.933452},{"c":26.855,"h":26.925,"l":26.855,"n":615,"o":26.9,"t":"2026-10-15T14:00:00Z","v":42325,"vw":26.906044},{"c":26.91,"h":26.91,"l":26.855,"n":560,"o":26.855,"t":"2026-10-15T14:05:00Z","v":36757,"vw":26.881005},{"c":26.88,"h":26.915,"l":26.83,"n":531,"o":26.915,"t":"2026-10-15T14:10:00Z","v":38516,"vw":26.87242},{"c":26.875,"h":26.91,"l":26.875,"n":502,"o":26.885,"t":"2026-10-15T14:15:00Z","v":33877,"vw":26.896675},{"c":26.855,"h":26.87,"l":26.835,"n":509,"o":26.87,"t":"2026-10-15T14:20:00Z","v":35172,"vw":26.855052},{"c":26.86,"h":26.875,"l":26.845,"n":455,"o":26.855,"t":"2026-10-15T14:25:00Z","v":39140,"vw":26.865},{"c":26.905,"h":26.915,"l":26.87,"n":494,"o":26.87,"t":"2026-10-15T14:30:00Z","v":30312,"vw":26.899},{"c":26.89,"h":26.95,"l":26.885,"n":435,"o":26.905,"t":"2026-10-15T14:35:00Z","v":26476,"vw":26.925716},{"c":26.875,"h":26.925,"l":26.875,"n":515,"o":26.89,"t":"2026-10-15T14:40:00Z","v":45173,"vw":26.916633},{"c":26.87,"h":26.885,"l":26.835,"n":563,"o":26.875,"t":"2026-10-15T14:45:00Z","v":79107,"vw":26.847101},{"c":26.87,"h":26.88,"l":26.855,"n":468,"o":26.875,"t":"2026-10-15T14:50:00Z","v":28312,"vw":26.867423},{"c":26.8,"h":26.87,"l":26.79,"n":385,"o":26.87,"t":"2026-10-15T14:55:00Z","v":26158,"vw":26.826656},{"c":26.825,"h":26.85,"l":26.805,"n":477,"o":26.805,"t":"2026-10-15T15:00:00Z","v":31249,"vw":26.831258},{"c":26.8,"h":26.825,"l":26.78,"n":490,"o":26.825,"t":"2026-10-15T15:05:00Z","v":36646,"vw":26.800641},{"c":26.8,"h":26.815,"l":26.78,"n":346,"o":26.8,"t":"2026-10-15T15:10:00Z","v":19108,"vw":26.799937},{"c":26.775,"h":26.805,"l":26.775,"n":449,"o":26.8,"t":"2026-10-15T15:15:00Z","v":21737,"vw":26.791226},{"c":26.74,"h":26.77,"l":26.74,"n":447,"o":26.77,"t":"2026-10-15T15:20:00Z","v":24296,"vw":26.754837},{"c":26.765,"h":26.765,"l":26.73,"n":374,"o":26.73,"t":"2026-10-15T15:25:00Z","v":24323,"vw":26.753912},{"c":26.755,"h":26.775,"l":26.745,"n":480,"o":26.765,"t":"2026-10-15T15:30:00Z","v":36221,"vw":26.761542},{"c":26.77,"h":26.77,"l":26.745,"n":412,"o":26.75,"t":"2026-10-15T15:35:00Z","v":20870,"vw":26.755353},{"c":26.785,"h":26.785,"l":26.76,"n":393,"o":26.77,"t":"2026-10-15T15:40:00Z","v":20943,"vw":26.772502},{"c":26.77,"h":26.81,"l":26.77,"n":548,"o":26.785,"t":"2026-10-15T15:45:00Z","v":32292,"vw":26.790259},{"c":26.795,"h":26.805,"l":26.77,"n":397,"o":26.77,"t":"2026-10-15T15:50:00Z","v":35764,"vw":26.783124},{"c":26.765,"h":26.8,"l":26.76,"n":390,"o":26.79,"t":"2026-10-15T15:55:00Z","v":20762,"vw":26.784731},{"c":26.75,"h":26.77,"l":26.745,"n":365,"o":26.77,"t":"2026-10-15T16:00:00Z","v":19787,"vw":26.756226},{"c":26.735,"h":26.755,"l":26.72,"n":378,"o":26.755,"t":"2026-10-15T16:05:00Z","v":23814,"vw":26.7386},{"c":26.755,"h":26.77,"l":26.74,"n":341,"o":26.74,"t":"2026-10-15T16:10:00Z","v":22145,"vw":26.754228},{"c":26.785,"h":26.785,"l":26.75,"n":423,"o":26.75,"t":"2026-10-15T16:15:00Z","v":31536,"vw":26.76836},{"c":26.81,"h":26.81,"l":26.785,"n":320,"o":26.79,"t":"2026-10-15T16:20:00Z","v":18640,"vw":26.792287},{"c":26.835,"h":26.84,"l":26.8,"n":276,"o":26.81,"t":"2026-10-15T16:25:00Z","v":16466,"vw":26.824733},{"c":26.845,"h":26.855,"l":26.83,"n":394,"o":26.83,"t":"2026-10-15T16:30:00Z","v":31663,"vw":26.847466},{"c":26.85,"h":26.865,"l":26.84,"n":307,"o":26.845,"t":"2026-10-15T16:35:00Z","v":17662,"vw":26.858051},{"c":26.905,"h":26.905,"l":26.85,"n":281,"o":26.85,"t":"2026-10-15T16:40:00Z","v":15724,"vw":26.875653},{"c":26.9,"h":26.905,"l":26.885,"n":281,"o":26.905,"t":"2026-10-15T16:45:00Z","v":21905,"vw":26.896046},{"c":26.875,"h":26.9,"l":26.87,"n":368,"o":26.9,"t":"2026-10-15T16:50:00Z","v":29848,"vw":26.891542},{"c":26.905,"h":26.905,"l":26.875,"n":432,"o":26.875,"t":"2026-10-15T16:55:00Z","v":26572,"vw":26.886342},{"c":26.88,"h":26.92,"l":26.88,"n":488,"o":26.91,"t":"2026-10-15T17:00:00Z","v":54162,"vw":26.903659},{"c":26.875,"h":26.885,"l":26.86,"n":385,"o":26.885,"t":"2026-10-15T17:05:00Z","v":29856,"vw":26.87047},{"c":26.9,"h":26.905,"l":26.8715,"n":451,"o":26.875,"t":"2026-10-15T17:10:00Z","v":37867,"vw":26.89024},{"c":26.87,"h":26.9,"l":26.87,"n":324,"o":26.9,"t":"2026-10-15T17:15:00Z","v":17704,"vw":26.882796},{"c":26.875,"h":26.89,"l":26.87,"n":291,"o":26.88,"t":"2026-10-15T17:20:00Z","v":16468,"vw":26.880828},{"c":26.885,"h":26.9,"l":26.87,"n":347,"o":26.87,"t":"2026-10-15T17:25:00Z","v":22282,"vw":26.887625},{"c":26.885,"h":26.89,"l":26.87,"n":363,"o":26.885,"t":"2026-10-15T17:30:00Z","v":28106,"vw":26.879319},{"c":26.85,"h":26.88,"l":26.84,"n":473,"o":26.88,"t":"2026-10-15T17:35:00Z","v":33268,"vw":26.859823},{"c":26.835,"h":26.86,"l":26.835,"n":362,"o":26.845,"t":"2026-10-15T17:40:00Z","v":23411,"vw":26.847268},{"c":26.86,"h":26.86,"l":26.825,"n":374,"o":26.835,"t":"2026-10-15T17:45:00Z","v":24177,"vw":26.839278},{"c":26.855,"h":26.87,"l":26.85,"n":351,"o":26.86,"t":"2026-10-15T17:50:00Z","v":17889,"vw":26.859068},{"c":26.84,"h":26.855,"l":26.82,"n":429,"o":26.855,"t":"2026-10-15T17:55:00Z","v":32727,"vw":26.841349},{"c":26.875,"h":26.875,"l":26.83,"n":422,"o":26.84,"t":"2026-10-15T18:00:00Z","v":27223,"vw":26.848931},{"c":26.865,"h":26.88,"l":26.86,"n":311,"o":26.875,"t":"2026-10-15T18:05:00Z","v":19200,"vw":26.870265},{"c":26.875,"h":26.88,"l":26.86,"n":355,"o":26.865,"t":"2026-10-15T18:10:00Z","v":26820,"vw":26.871732},{"c":26.86,"h":26.88,"l":26.86,"n":336,"o":26.87,"t":"2026-10-15T18:15:00Z","v":26990,"vw":26.870993},{"c":26.85,"h":26.875,"l":26.85,"n":359,"o":26.86,"t":"2026-10-15T18:20:00Z","v":23697,"vw":26.868175},{"c":26.85,"h":26.86,"l":26.85,"n":301,"o":26.85,"t":"2026-10-15T18:25:00Z","v":20817,"vw":26.85251},{"c":26.865,"h":26.87,"l":26.85,"n":401,"o":26.855,"t":"2026-10-15T18:30:00Z","v":32592,"vw":26.861946},{"c":26.84,"h":26.86,"l":26.84,"n":427,"o":26.86,"t":"2026-10-15T18:35:00Z","v":32976,"vw":26.854736},{"c":26.85,"h":26.8661,"l":26.84,"n":479,"o":26.84,"t":"2026-10-15T18:40:00Z","v":42518,"vw":26.85839},{"c":26.845,"h":26.855,"l":26.84,"n":344,"o":26.845,"t":"2026-10-15T18:45:00Z","v":28089,"vw":26.848943},{"c":26.83,"h":26.8475,"l":26.825,"n":385,"o":26.845,"t":"2026-10-15T18:50:00Z","v":25750,"vw":26.833698},{"c":26.815,"h":26.83,"l":26.8,"n":455,"o":26.83,"t":"2026-10-15T18:55:00Z","v":33149,"vw":26.816798},{"c":26.815,"h":26.82,"l":26.8,"n":305,"o":26.815,"t":"2026-10-15T19:00:00Z","v":21869,"vw":26.80884},{"c":26.795,"h":26.815,"l":26.785,"n":395,"o":26.815,"t":"2026-10-15T19:05:00Z","v":27392,"vw":26.797873},{"c":26.8,"h":26.8,"l":26.78,"n":366,"o":26.79,"t":"2026-10-15T19:10:00Z","v":30246,"vw":26.790548},{"c":26.775,"h":26.8,"l":26.77,"n":400,"o":26.8,"t":"2026-10-15T19:15:00Z","v":26644,"vw":26.785398},{"c":26.775,"h":26.785,"l":26.765,"n":664,"o":26.77,"t":"2026-10-15T19:20:00Z","v":54276,"vw":26.775767},{"c":26.765,"h":26.775,"l":26.75,"n":619,"o":26.775,"t":"2026-10-15T19:25:00Z","v":42862,"vw":26.762496},{"c":26.775,"h":26.79,"l":26.755,"n":642,"o":26.76,"t":"2026-10-15T19:30:00Z","v":55344,"vw":26.768369},{"c":26.765,"h":26.775,"l":26.745,"n":662,"o":26.77,"t":"2026-10-15T19:35:00Z","v":54708,"vw":26.760221},{"c":26.805,"h":26.815,"l":26.77,"n":1003,"o":26.77,"t":"2026-10-15T19:40:00Z","v":89310,"vw":26.792741},{"c":26.795,"h":26.82,"l":26.78,"n":676,"o":26.805,"t":"2026-10-15T19:45:00Z","v":55756,"vw":26.800228},{"c":26.79,"h":26.815,"l":26.79,"n":975,"o":26.79,"t":"2026-10-15T19:50:00Z","v":102159,"vw":26.802118},{"c":26.81,"h":26.82,"l":26.76,"n":2947,"o":26.78,"t":"2026-10-15T19:55:00Z","v":370646,"vw":26.797676},{"c":26.8,"h":26.8,"l":26.8,"n":87,"o":26.8,"t":"2026-10-15T20:00:00Z","v":968874,"vw":26.8},{"c":26.89,"h":26.89,"l":26.89,"n":7,"o":26.89,"t":"2026-10-15T20:05:00Z","v":1543,"vw":26.89},{"c":26.89,"h":26.9,"l":26.89,"n":5,"o":26.89,"t":"2026-10-15T20:15:00Z","v":896,"vw":26.892888},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-15T20:40:00Z","v":104030,"vw":26.8},{"c":27.44,"h":27.44,"l":27.44,"n":1,"o":27.44,"t":"2026-10-16T11:20:00Z","v":300,"vw":27.44},{"c":26.895,"h":26.9699,"l":26.79,"n":323,"o":26.89,"t":"2026-10-16T13:30:00Z","v":196955,"vw":26.883762},{"c":26.985,"h":27.005,"l":26.87,"n":321,"o":26.89,"t":"2026-10-16T13:35:00Z","v":20260,"vw":26.934985},{"c":26.945,"h":26.99,"l":26.94,"n":593,"o":26.99,"t":"2026-10-16T13:40:00Z","v":58935,"vw":26.962252},{"c":27.02,"h":27.02,"l":26.935,"n":412,"o":26.945,"t":"2026-10-16T13:45:00Z","v":41710,"vw":26.962664},{"c":27.03,"h":27.05,"l":27.01,"n":313,"o":27.025,"t":"2026-10-16T13:50:00Z","v":24962,"vw":27.031297},{"c":27.03,"h":27.055,"l":27.025,"n":338,"o":27.025,"t":"2026-10-16T13:55:00Z","v":29866,"vw":27.036987},{"c":27.07,"h":27.09,"l":27.025,"n":359,"o":27.03,"t":"2026-10-16T14:00:00Z","v":26656,"vw":27.060439},{"c":27.065,"h":27.085,"l":27.04,"n":341,"o":27.065,"t":"2026-10-16T14:05:00Z","v":33571,"vw":27.058715},{"c":27.035,"h":27.095,"l":27.03,"n":370,"o":27.065,"t":"2026-10-16T14:10:00Z","v":23363,"vw":27.067082},{"c":27.02,"h":27.045,"l":27.005,"n":324,"o":27.035,"t":"2026-10-16T14:15:00Z","v":34505,"vw":27.017077},{"c":27.025,"h":27.04,"l":27.015,"n":252,"o":27.015,"t":"2026-10-16T14:20:00Z","v":19805,"vw":27.02305},{"c":27.045,"h":27.05,"l":27.01,"n":330,"o":27.025,"t":"2026-10-16T14:25:00Z","v":28524,"vw":27.025156},{"c":26.97,"h":27.055,"l":26.97,"n":555,"o":27.05,"t":"2026-10-16T14:30:00Z","v":62212,"vw":27.008923},{"c":26.965,"h":26.97,"l":26.94,"n":369,"o":26.97,"t":"2026-10-16T14:35:00Z","v":29769,"vw":26.956904},{"c":26.88,"h":26.965,"l":26.88,"n":353,"o":26.965,"t":"2026-10-16T14:40:00Z","v":26822,"vw":26.929539},{"c":26.875,"h":26.915,"l":26.87,"n":289,"o":26.88,"t":"2026-10-16T14:45:00Z","v":26930,"vw":26.891039},{"c":26.92,"h":26.925,"l":26.88,"n":435,"o":26.88,"t":"2026-10-16T14:50:00Z","v":43231,"vw":26.903287},{"c":26.94,"h":26.94,"l":26.925,"n":235,"o":26.925,"t":"2026-10-16T14:55:00Z","v":14936,"vw":26.931006},{"c":26.975,"h":26.975,"l":26.935,"n":294,"o":26.94,"t":"2026-10-16T15:00:00Z","v":35168,"vw":26.949554},{"c":27.015,"h":27.015,"l":26.975,"n":250,"o":26.98,"t":"2026-10-16T15:05:00Z","v":16742,"vw":26.995653},{"c":27.04,"h":27.0605,"l":27.005,"n":445,"o":27.02,"t":"2026-10-16T15:10:00Z","v":29160,"vw":27.036959},{"c":27.06,"h":27.075,"l":27.045,"n":440,"o":27.05,"t":"2026-10-16T15:15:00Z","v":41061,"vw":27.052492},{"c":27.045,"h":27.07,"l":27.045,"n":249,"o":27.06,"t":"2026-10-16T15:20:00Z","v":24813,"vw":27.056787},{"c":27.075,"h":27.09,"l":27.02,"n":924,"o":27.045,"t":"2026-10-16T15:25:00Z","v":92761,"vw":27.057468},{"c":27.075,"h":27.08,"l":27.06,"n":272,"o":27.075,"t":"2026-10-16T15:30:00Z","v":17014,"vw":27.070708},{"c":27.115,"h":27.12,"l":27.075,"n":583,"o":27.075,"t":"2026-10-16T15:35:00Z","v":73787,"vw":27.097267},{"c":27.035,"h":27.115,"l":27.03,"n":358,"o":27.115,"t":"2026-10-16T15:40:00Z","v":23806,"vw":27.068946},{"c":27,"h":27.055,"l":27,"n":307,"o":27.04,"t":"2026-10-16T15:45:00Z","v":21063,"vw":27.02758},{"c":26.98,"h":27,"l":26.98,"n":451,"o":27,"t":"2026-10-16T15:50:00Z","v":58499,"vw":26.99463},{"c":26.985,"h":27.005,"l":26.975,"n":262,"o":26.98,"t":"2026-10-16T15:55:00Z","v":13955,"vw":26.989254},{"c":26.98,"h":26.985,"l":26.965,"n":356,"o":26.98,"t":"2026-10-16T16:00:00Z","v":31427,"vw":26.975953},{"c":26.985,"h":26.99,"l":26.97,"n":341,"o":26.985,"t":"2026-10-16T16:05:00Z","v":46554,"vw":26.97868},{"c":26.945,"h":26.985,"l":26.94,"n":325,"o":26.985,"t":"2026-10-16T16:10:00Z","v":33770,"vw":26.959931},{"c":26.935,"h":26.955,"l":26.92,"n":279,"o":26.945,"t":"2026-10-16T16:15:00Z","v":25019,"vw":26.938311},{"c":26.93,"h":26.955,"l":26.93,"n":301,"o":26.935,"t":"2026-10-16T16:20:00Z","v":27688,"vw":26.942137},{"c":26.925,"h":26.95,"l":26.923,"n":258,"o":26.93,"t":"2026-10-16T16:25:00Z","v":18230,"vw":26.935023},{"c":26.935,"h":26.95,"l":26.925,"n":255,"o":26.925,"t":"2026-10-16T16:30:00Z","v":22886,"vw":26.936276},{"c":26.905,"h":26.935,"l":26.9,"n":196,"o":26.935,"t":"2026-10-16T16:35:00Z","v":15074,"vw":26.92046},{"c":26.91,"h":26.925,"l":26.905,"n":387,"o":26.905,"t":"2026-10-16T16:40:00Z","v":35813,"vw":26.911016},{"c":26.895,"h":26.915,"l":26.895,"n":261,"o":26.91,"t":"2026-10-16T16:45:00Z","v":18654,"vw":26.907296},{"c":26.925,"h":26.925,"l":26.885,"n":354,"o":26.895,"t":"2026-10-16T16:50:00Z","v":43073,"vw":26.903311},{"c":26.935,"h":26.94,"l":26.92,"n":257,"o":26.93,"t":"2026-10-16T16:55:00Z","v":33746,"vw":26.932521},{"c":26.915,"h":26.945,"l":26.915,"n":378,"o":26.935,"t":"2026-10-16T17:00:00Z","v":40446,"vw":26.931074},{"c":26.925,"h":26.93,"l":26.9024,"n":233,"o":26.915,"t":"2026-10-16T17:05:00Z","v":17403,"vw":26.913446},{"c":26.9,"h":26.92,"l":26.9,"n":246,"o":26.92,"t":"2026-10-16T17:10:00Z","v":20745,"vw":26.914003},{"c":26.895,"h":26.92,"l":26.895,"n":281,"o":26.905,"t":"2026-10-16T17:15:00Z","v":34631,"vw":26.912721},{"c":26.96,"h":26.9675,"l":26.9,"n":445,"o":26.9,"t":"2026-10-16T17:20:00Z","v":38409,"vw":26.937755},{"c":26.955,"h":26.9686,"l":26.95,"n":296,"o":26.965,"t":"2026-10-16T17:25:00Z","v":22147,"vw":26.960709},{"c":26.975,"h":26.975,"l":26.955,"n":323,"o":26.955,"t":"2026-10-16T17:30:00Z","v":27531,"vw":26.964499},{"c":26.945,"h":26.98,"l":26.94,"n":347,"o":26.975,"t":"2026-10-16T17:35:00Z","v":39594,"vw":26.966602},{"c":26.9699,"h":26.975,"l":26.94,"n":370,"o":26.945,"t":"2026-10-16T17:40:00Z","v":41601,"vw":26.961592},{"c":26.965,"h":26.975,"l":26.955,"n":318,"o":26.97,"t":"2026-10-16T17:45:00Z","v":22766,"vw":26.963573},{"c":26.945,"h":26.955,"l":26.93,"n":235,"o":26.955,"t":"2026-10-16T17:50:00Z","v":16699,"vw":26.946421},{"c":26.975,"h":26.98,"l":26.945,"n":456,"o":26.945,"t":"2026-10-16T17:55:00Z","v":51870,"vw":26.96384},{"c":26.985,"h":27.01,"l":26.975,"n":425,"o":26.975,"t":"2026-10-16T18:00:00Z","v":43277,"vw":26.992628},{"c":27.055,"h":27.07,"l":26.97,"n":1016,"o":26.985,"t":"2026-10-16T18:05:00Z","v":741106,"vw":27.060037},{"c":27.035,"h":27.075,"l":27.035,"n":338,"o":27.06,"t":"2026-10-16T18:10:00Z","v":21649,"vw":27.058534},{"c":27.035,"h":27.045,"l":27.03,"n":406,"o":27.035,"t":"2026-10-16T18:15:00Z","v":18249,"vw":27.039498},{"c":27.025,"h":27.03,"l":27.01,"n":454,"o":27.03,"t":"2026-10-16T18:20:00Z","v":21903,"vw":27.020633},{"c":26.99,"h":27.025,"l":26.99,"n":280,"o":27.025,"t":"2026-10-16T18:25:00Z","v":15760,"vw":27.008462},{"c":26.995,"h":27.005,"l":26.975,"n":438,"o":26.99,"t":"2026-10-16T18:30:00Z","v":35142,"vw":26.995745},{"c":27.005,"h":27.01,"l":26.995,"n":296,"o":26.995,"t":"2026-10-16T18:35:00Z","v":42637,"vw":27.004412},{"c":27.035,"h":27.035,"l":27.01,"n":342,"o":27.01,"t":"2026-10-16T18:40:00Z","v":23939,"vw":27.019766},{"c":27.0211,"h":27.045,"l":27.021,"n":260,"o":27.04,"t":"2026-10-16T18:45:00Z","v":21654,"vw":27.03412},{"c":27.035,"h":27.045,"l":27.02,"n":314,"o":27.025,"t":"2026-10-16T18:50:00Z","v":17624,"vw":27.032584},{"c":27.04,"h":27.04,"l":27.02,"n":300,"o":27.035,"t":"2026-10-16T18:55:00Z","v":16120,"vw":27.030032},{"c":27.035,"h":27.035,"l":27.02,"n":237,"o":27.035,"t":"2026-10-16T19:00:00Z","v":16530,"vw":27.031137},{"c":27.05,"h":27.0588,"l":27.035,"n":370,"o":27.035,"t":"2026-10-16T19:05:00Z","v":25579,"vw":27.045532},{"c":27.07,"h":27.07,"l":27.045,"n":436,"o":27.055,"t":"2026-10-16T19:10:00Z","v":29804,"vw":27.056249},{"c":27.035,"h":27.085,"l":27.03,"n":477,"o":27.065,"t":"2026-10-16T19:15:00Z","v":28957,"vw":27.057291},{"c":27.06,"h":27.065,"l":27.035,"n":766,"o":27.035,"t":"2026-10-16T19:20:00Z","v":59443,"vw":27.053282},{"c":27.045,"h":27.062,"l":27.03,"n":515,"o":27.06,"t":"2026-10-16T19:25:00Z","v":29086,"vw":27.039891},{"c":27.085,"h":27.085,"l":27.045,"n":753,"o":27.045,"t":"2026-10-16T19:30:00Z","v":73412,"vw":27.067439},{"c":27.085,"h":27.09,"l":27.065,"n":721,"o":27.085,"t":"2026-10-16T19:35:00Z","v":50958,"vw":27.07831},{"c":27.095,"h":27.1,"l":27.075,"n":690,"o":27.09,"t":"2026-10-16T19:40:00Z","v":40241,"vw":27.085385},{"c":27.06,"h":27.09,"l":27.05,"n":800,"o":27.09,"t":"2026-10-16T19:45:00Z","v":64352,"vw":27.073838},{"c":27.075,"h":27.08,"l":27.05,"n":959,"o":27.06,"t":"2026-10-16T19:50:00Z","v":76469,"vw":27.068349},{"c":27.07,"h":27.09,"l":27.055,"n":3301,"o":27.075,"t":"2026-10-16T19:55:00Z","v":271047,"vw":27.069543},{"c":27.07,"h":27.07,"l":27.07,"n":65,"o":27.07,"t":"2026-10-16T20:00:00Z","v":720803,"vw":27.07},{"c":27.05,"h":27.05,"l":27.05,"n":1,"o":27.05,"t":"2026-10-16T20:05:00Z","v":100,"vw":27.05},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-10-16T20:40:00Z","v":200,"vw":26.99},{"c":27.15,"h":27.15,"l":27,"n":56,"o":27,"t":"2026-10-19T12:40:00Z","v":7030,"vw":27.06689},{"c":26.92,"h":27.01,"l":26.88,"n":411,"o":26.96,"t":"2026-10-19T13:30:00Z","v":55949,"vw":26.947249},{"c":26.94,"h":26.96,"l":26.89,"n":297,"o":26.92,"t":"2026-10-19T13:35:00Z","v":32022,"vw":26.907923},{"c":26.88,"h":26.95,"l":26.88,"n":384,"o":26.94,"t":"2026-10-19T13:40:00Z","v":37057,"vw":26.918623},{"c":26.845,"h":26.89,"l":26.835,"n":348,"o":26.875,"t":"2026-10-19T13:45:00Z","v":48076,"vw":26.857188},{"c":26.79,"h":26.84,"l":26.78,"n":410,"o":26.84,"t":"2026-10-19T13:50:00Z","v":33802,"vw":26.800275},{"c":26.82,"h":26.825,"l":26.785,"n":322,"o":26.785,"t":"2026-10-19T13:55:00Z","v":28401,"vw":26.810167},{"c":26.8,"h":26.815,"l":26.76,"n":438,"o":26.815,"t":"2026-10-19T14:00:00Z","v":37295,"vw":26.792587},{"c":26.84,"h":26.855,"l":26.785,"n":510,"o":26.8,"t":"2026-10-19T14:05:00Z","v":44003,"vw":26.818447},{"c":26.825,"h":26.865,"l":26.815,"n":428,"o":26.85,"t":"2026-10-19T14:10:00Z","v":35949,"vw":26.843393},{"c":26.805,"h":26.86,"l":26.795,"n":432,"o":26.83,"t":"2026-10-19T14:15:00Z","v":38746,"vw":26.835774},{"c":26.775,"h":26.805,"l":26.775,"n":327,"o":26.805,"t":"2026-10-19T14:20:00Z","v":22623,"vw":26.789538},{"c":26.77,"h":26.795,"l":26.76,"n":348,"o":26.77,"t":"2026-10-19T14:25:00Z","v":25623,"vw":26.781605},{"c":26.76,"h":26.805,"l":26.76,"n":367,"o":26.775,"t":"2026-10-19T14:30:00Z","v":34951,"vw":26.784945},{"c":26.76,"h":26.775,"l":26.755,"n":323,"o":26.76,"t":"2026-10-19T14:35:00Z","v":21145,"vw":26.763712},{"c":26.735,"h":26.755,"l":26.7,"n":390,"o":26.755,"t":"2026-10-19T14:40:00Z","v":28411,"vw":26.727751},{"c":26.695,"h":26.735,"l":26.695,"n":449,"o":26.735,"t":"2026-10-19T14:45:00Z","v":34935,"vw":26.717444},{"c":26.685,"h":26.705,"l":26.685,"n":343,"o":26.695,"t":"2026-10-19T14:50:00Z","v":26883,"vw":26.692601},{"c":26.745,"h":26.75,"l":26.685,"n":291,"o":26.685,"t":"2026-10-19T14:55:00Z","v":22110,"vw":26.71388},{"c":26.755,"h":26.755,"l":26.74,"n":264,"o":26.745,"t":"2026-10-19T15:00:00Z","v":16747,"vw":26.744318},{"c":26.74,"h":26.76,"l":26.73,"n":291,"o":26.75,"t":"2026-10-19T15:05:00Z","v":20202,"vw":26.742014},{"c":26.775,"h":26.78,"l":26.745,"n":265,"o":26.745,"t":"2026-10-19T15:10:00Z","v":25660,"vw":26.761332},{"c":26.7595,"h":26.79,"l":26.75,"n":463,"o":26.78,"t":"2026-10-19T15:15:00Z","v":29959,"vw":26.765593},{"c":26.76,"h":26.765,"l":26.74,"n":396,"o":26.755,"t":"2026-10-19T15:20:00Z","v":22813,"vw":26.749388},{"c":26.715,"h":26.765,"l":26.7,"n":424,"o":26.76,"t":"2026-10-19T15:25:00Z","v":31530,"vw":26.734609},{"c":26.69,"h":26.715,"l":26.69,"n":393,"o":26.71,"t":"2026-10-19T15:30:00Z","v":53786,"vw":26.69998},{"c":26.725,"h":26.735,"l":26.7,"n":270,"o":26.7,"t":"2026-10-19T15:35:00Z","v":29207,"vw":26.713641},{"c":26.695,"h":26.73,"l":26.695,"n":360,"o":26.725,"t":"2026-10-19T15:40:00Z","v":42238,"vw":26.708069},{"c":26.71,"h":26.725,"l":26.685,"n":316,"o":26.695,"t":"2026-10-19T15:45:00Z","v":34894,"vw":26.708557},{"c":26.7001,"h":26.71,"l":26.69,"n":240,"o":26.71,"t":"2026-10-19T15:50:00Z","v":16124,"vw":26.701694},{"c":26.755,"h":26.76,"l":26.705,"n":336,"o":26.705,"t":"2026-10-19T15:55:00Z","v":53976,"vw":26.723979},{"c":26.715,"h":26.755,"l":26.7,"n":431,"o":26.755,"t":"2026-10-19T16:00:00Z","v":38235,"vw":26.730481},{"c":26.695,"h":26.71,"l":26.68,"n":501,"o":26.71,"t":"2026-10-19T16:05:00Z","v":63832,"vw":26.687986},{"c":26.655,"h":26.7,"l":26.655,"n":433,"o":26.695,"t":"2026-10-19T16:10:00Z","v":38782,"vw":26.687012},{"c":26.675,"h":26.675,"l":26.65,"n":230,"o":26.655,"t":"2026-10-19T16:15:00Z","v":23568,"vw":26.660118},{"c":26.665,"h":26.68,"l":26.66,"n":371,"o":26.675,"t":"2026-10-19T16:20:00Z","v":30260,"vw":26.671777},{"c":26.69,"h":26.69,"l":26.655,"n":323,"o":26.665,"t":"2026-10-19T16:25:00Z","v":28027,"vw":26.666802},{"c":26.7,"h":26.7,"l":26.68,"n":373,"o":26.69,"t":"2026-10-19T16:30:00Z","v":30673,"vw":26.689555},{"c":26.675,"h":26.7,"l":26.675,"n":293,"o":26.695,"t":"2026-10-19T16:35:00Z","v":21959,"vw":26.685145},{"c":26.67,"h":26.68,"l":26.67,"n":203,"o":26.675,"t":"2026-10-19T16:40:00Z","v":7654,"vw":26.675893},{"c":26.695,"h":26.71,"l":26.67,"n":386,"o":26.67,"t":"2026-10-19T16:45:00Z","v":38537,"vw":26.689854},{"c":26.705,"h":26.71,"l":26.7,"n":352,"o":26.7,"t":"2026-10-19T16:50:00Z","v":42415,"vw":26.706568},{"c":26.705,"h":26.71,"l":26.69,"n":281,"o":26.7,"t":"2026-10-19T16:55:00Z","v":23045,"vw":26.698767},{"c":26.685,"h":26.71,"l":26.68,"n":290,"o":26.71,"t":"2026-10-19T17:00:00Z","v":24616,"vw":26.695788},{"c":26.69,"h":26.695,"l":26.68,"n":262,"o":26.68,"t":"2026-10-19T17:05:00Z","v":25196,"vw":26.689842},{"c":26.68,"h":26.7,"l":26.67,"n":374,"o":26.695,"t":"2026-10-19T17:10:00Z","v":35573,"vw":26.687235},{"c":26.689,"h":26.689,"l":26.68,"n":144,"o":26.68,"t":"2026-10-19T17:15:00Z","v":12121,"vw":26.683642},{"c":26.715,"h":26.73,"l":26.68,"n":486,"o":26.685,"t":"2026-10-19T17:20:00Z","v":44414,"vw":26.710742},{"c":26.7386,"h":26.7397,"l":26.71,"n":210,"o":26.71,"t":"2026-10-19T17:25:00Z","v":10156,"vw":26.728755},{"c":26.695,"h":26.735,"l":26.695,"n":391,"o":26.735,"t":"2026-10-19T17:30:00Z","v":39609,"vw":26.714193},{"c":26.705,"h":26.72,"l":26.69,"n":283,"o":26.695,"t":"2026-10-19T17:35:00Z","v":22676,"vw":26.707537},{"c":26.705,"h":26.71,"l":26.675,"n":412,"o":26.705,"t":"2026-10-19T17:40:00Z","v":38393,"vw":26.697159},{"c":26.71,"h":26.71,"l":26.7,"n":165,"o":26.71,"t":"2026-10-19T17:45:00Z","v":11367,"vw":26.703776},{"c":26.735,"h":26.74,"l":26.705,"n":342,"o":26.71,"t":"2026-10-19T17:50:00Z","v":23823,"vw":26.720281},{"c":26.745,"h":26.755,"l":26.73,"n":451,"o":26.735,"t":"2026-10-19T17:55:00Z","v":122760,"vw":26.740751},{"c":26.735,"h":26.745,"l":26.72,"n":346,"o":26.745,"t":"2026-10-19T18:00:00Z","v":32932,"vw":26.732614},{"c":26.72,"h":26.74,"l":26.715,"n":275,"o":26.735,"t":"2026-10-19T18:05:00Z","v":19446,"vw":26.726374},{"c":26.705,"h":26.72,"l":26.695,"n":404,"o":26.72,"t":"2026-10-19T18:10:00Z","v":30697,"vw":26.710922},{"c":26.705,"h":26.705,"l":26.69,"n":293,"o":26.7,"t":"2026-10-19T18:15:00Z","v":21187,"vw":26.700883},{"c":26.705,"h":26.715,"l":26.7,"n":477,"o":26.705,"t":"2026-10-19T18:20:00Z","v":43812,"vw":26.708712},{"c":26.7,"h":26.71,"l":26.69,"n":394,"o":26.705,"t":"2026-10-19T18:25:00Z","v":31026,"vw":26.700389},{"c":26.715,"h":26.72,"l":26.695,"n":381,"o":26.7,"t":"2026-10-19T18:30:00Z","v":37930,"vw":26.70842},{"c":26.705,"h":26.715,"l":26.7,"n":423,"o":26.715,"t":"2026-10-19T18:35:00Z","v":35137,"vw":26.710766},{"c":26.685,"h":26.705,"l":26.68,"n":295,"o":26.705,"t":"2026-10-19T18:40:00Z","v":27516,"vw":26.695339},{"c":26.705,"h":26.71,"l":26.67,"n":351,"o":26.68,"t":"2026-10-19T18:45:00Z","v":21381,"vw":26.691312},{"c":26.715,"h":26.72,"l":26.7,"n":556,"o":26.705,"t":"2026-10-19T18:50:00Z","v":62202,"vw":26.70954},{"c":26.71,"h":26.72,"l":26.705,"n":356,"o":26.715,"t":"2026-10-19T18:55:00Z","v":23845,"vw":26.711355},{"c":26.7,"h":26.71,"l":26.69,"n":624,"o":26.71,"t":"2026-10-19T19:00:00Z","v":55416,"vw":26.700968},{"c":26.7,"h":26.705,"l":26.69,"n":405,"o":26.69,"t":"2026-10-19T19:05:00Z","v":22919,"vw":26.69999},{"c":26.68,"h":26.705,"l":26.675,"n":625,"o":26.705,"t":"2026-10-19T19:10:00Z","v":38668,"vw":26.69743},{"c":26.69,"h":26.7,"l":26.68,"n":492,"o":26.685,"t":"2026-10-19T19:15:00Z","v":43290,"vw":26.68662},{"c":26.685,"h":26.705,"l":26.68,"n":747,"o":26.69,"t":"2026-10-19T19:20:00Z","v":54243,"vw":26.692312},{"c":26.72,"h":26.72,"l":26.68,"n":598,"o":26.685,"t":"2026-10-19T19:25:00Z","v":35625,"vw":26.698042},{"c":26.685,"h":26.715,"l":26.68,"n":687,"o":26.715,"t":"2026-10-19T19:30:00Z","v":62270,"vw":26.698146},{"c":26.72,"h":26.725,"l":26.685,"n":520,"o":26.685,"t":"2026-10-19T19:35:00Z","v":37049,"vw":26.707968},{"c":26.685,"h":26.725,"l":26.67,"n":1146,"o":26.725,"t":"2026-10-19T19:40:00Z","v":133131,"vw":26.703254},{"c":26.705,"h":26.71,"l":26.67,"n":686,"o":26.685,"t":"2026-10-19T19:45:00Z","v":88080,"vw":26.686396},{"c":26.725,"h":26.745,"l":26.7,"n":1273,"o":26.71,"t":"2026-10-19T19:50:00Z","v":160381,"vw":26.725296},{"c":26.71,"h":26.755,"l":26.7,"n":3636,"o":26.725,"t":"2026-10-19T19:55:00Z","v":351449,"vw":26.72584},{"c":26.71,"h":26.71,"l":26.71,"n":91,"o":26.71,"t":"2026-10-19T20:00:00Z","v":736744,"vw":26.71},{"c":26.7171,"h":26.7171,"l":26.7171,"n":1,"o":26.7171,"t":"2026-10-19T20:10:00Z","v":47512,"vw":26.7171},{"c":26.8,"h":26.8,"l":26.7,"n":22,"o":26.7,"t":"2026-10-20T12:15:00Z","v":830,"vw":26.748187},{"c":26.725,"h":26.725,"l":26.725,"n":1,"o":26.725,"t":"2026-10-20T13:15:00Z","v":100,"vw":26.725},{"c":26.77,"h":26.77,"l":26.77,"n":2,"o":26.77,"t":"2026-10-20T13:20:00Z","v":378,"vw":26.77},{"c":26.61,"h":26.61,"l":26.61,"n":19,"o":26.61,"t":"2026-10-20T13:25:00Z","v":1152,"vw":26.61},{"c":26.905,"h":26.905,"l":26.805,"n":284,"o":26.82,"t":"2026-10-20T13:30:00Z","v":102799,"vw":26.827693},{"c":26.955,"h":26.98,"l":26.905,"n":421,"o":26.905,"t":"2026-10-20T13:35:00Z","v":33102,"vw":26.943969},{"c":27.045,"h":27.055,"l":26.96,"n":669,"o":26.96,"t":"2026-10-20T13:40:00Z","v":66008,"vw":27.023132},{"c":27.105,"h":27.14,"l":27.04,"n":723,"o":27.05,"t":"2026-10-20T13:45:00Z","v":67825,"vw":27.098004},{"c":27.06,"h":27.135,"l":27.05,"n":327,"o":27.11,"t":"2026-10-20T13:50:00Z","v":20237,"vw":27.08538},{"c":27.01,"h":27.06,"l":27,"n":308,"o":27.06,"t":"2026-10-20T13:55:00Z","v":16491,"vw":27.026961},{"c":26.93,"h":27.005,"l":26.93,"n":441,"o":27.005,"t":"2026-10-20T14:00:00Z","v":53423,"vw":26.954734},{"c":26.93,"h":26.935,"l":26.89,"n":547,"o":26.93,"t":"2026-10-20T14:05:00Z","v":48421,"vw":26.912222},{"c":26.935,"h":26.975,"l":26.92,"n":468,"o":26.925,"t":"2026-10-20T14:10:00Z","v":22479,"vw":26.943717},{"c":26.985,"h":26.985,"l":26.935,"n":412,"o":26.935,"t":"2026-10-20T14:15:00Z","v":22819,"vw":26.967603},{"c":27.035,"h":27.05,"l":26.985,"n":518,"o":26.985,"t":"2026-10-20T14:20:00Z","v":51139,"vw":27.009247},{"c":27.005,"h":27.035,"l":26.98,"n":409,"o":27.035,"t":"2026-10-20T14:25:00Z","v":18947,"vw":27.000601},{"c":27.055,"h":27.065,"l":27.005,"n":495,"o":27.005,"t":"2026-10-20T14:30:00Z","v":31663,"vw":27.04288},{"c":27.05,"h":27.075,"l":27.045,"n":311,"o":27.055,"t":"2026-10-20T14:35:00Z","v":23708,"vw":27.062327},{"c":27.06,"h":27.06,"l":27.04,"n":278,"o":27.05,"t":"2026-10-20T14:40:00Z","v":16495,"vw":27.053321},{"c":27.055,"h":27.07,"l":27.05,"n":296,"o":27.065,"t":"2026-10-20T14:45:00Z","v":16103,"vw":27.058645},{"c":27.065,"h":27.085,"l":27.054,"n":442,"o":27.055,"t":"2026-10-20T14:50:00Z","v":30331,"vw":27.070585},{"c":27.075,"h":27.08,"l":27.055,"n":396,"o":27.06,"t":"2026-10-20T14:55:00Z","v":25976,"vw":27.063898},{"c":26.99,"h":27.075,"l":26.99,"n":433,"o":27.07,"t":"2026-10-20T15:00:00Z","v":25026,"vw":27.030919},{"c":26.995,"h":26.995,"l":26.96,"n":437,"o":26.995,"t":"2026-10-20T15:05:00Z","v":32995,"vw":26.981846},{"c":27.02,"h":27.03,"l":26.99,"n":561,"o":26.995,"t":"2026-10-20T15:10:00Z","v":40999,"vw":27.017051},{"c":27.045,"h":27.05,"l":27.02,"n":416,"o":27.02,"t":"2026-10-20T15:15:00Z","v":23239,"vw":27.032078},{"c":27.035,"h":27.055,"l":27.02,"n":377,"o":27.045,"t":"2026-10-20T15:20:00Z","v":18396,"vw":27.040376},{"c":27.025,"h":27.04,"l":27.02,"n":441,"o":27.035,"t":"2026-10-20T15:25:00Z","v":23543,"vw":27.03208},{"c":27.03,"h":27.035,"l":27,"n":406,"o":27.025,"t":"2026-10-20T15:30:00Z","v":27683,"vw":27.020311},{"c":27.08,"h":27.085,"l":27.02,"n":292,"o":27.035,"t":"2026-10-20T15:35:00Z","v":18408,"vw":27.056442},{"c":27.07,"h":27.085,"l":27.04,"n":390,"o":27.08,"t":"2026-10-20T15:40:00Z","v":18944,"vw":27.063075},{"c":27.045,"h":27.07,"l":27.04,"n":218,"o":27.065,"t":"2026-10-20T15:45:00Z","v":8484,"vw":27.052365},{"c":27.065,"h":27.065,"l":27.035,"n":342,"o":27.045,"t":"2026-10-20T15:50:00Z","v":26851,"vw":27.049531},{"c":27.01,"h":27.07,"l":27.01,"n":376,"o":27.07,"t":"2026-10-20T15:55:00Z","v":21688,"vw":27.051659},{"c":27.005,"h":27.02,"l":27,"n":240,"o":27.02,"t":"2026-10-20T16:00:00Z","v":13249,"vw":27.011154},{"c":26.99,"h":27.005,"l":26.985,"n":420,"o":27.005,"t":"2026-10-20T16:05:00Z","v":42319,"vw":26.994307},{"c":26.995,"h":27,"l":26.98,"n":263,"o":26.995,"t":"2026-10-20T16:10:00Z","v":14715,"vw":26.990361},{"c":26.98,"h":27,"l":26.97,"n":233,"o":27,"t":"2026-10-20T16:15:00Z","v":14456,"vw":26.983324},{"c":26.99,"h":26.99,"l":26.965,"n":367,"o":26.985,"t":"2026-10-20T16:20:00Z","v":60497,"vw":26.975674},{"c":26.98,"h":27,"l":26.98,"n":325,"o":26.99,"t":"2026-10-20T16:25:00Z","v":24837,"vw":26.992074},{"c":26.965,"h":26.99,"l":26.96,"n":262,"o":26.985,"t":"2026-10-20T16:30:00Z","v":14771,"vw":26.977265},{"c":26.965,"h":26.985,"l":26.96,"n":677,"o":26.965,"t":"2026-10-20T16:35:00Z","v":100203,"vw":26.974751},{"c":26.97,"h":26.97,"l":26.95,"n":372,"o":26.965,"t":"2026-10-20T16:40:00Z","v":27148,"vw":26.965229},{"c":26.97,"h":26.975,"l":26.965,"n":351,"o":26.97,"t":"2026-10-20T16:45:00Z","v":26370,"vw":26.967438},{"c":26.955,"h":26.975,"l":26.95,"n":262,"o":26.975,"t":"2026-10-20T16:50:00Z","v":14045,"vw":26.965077},{"c":26.965,"h":26.97,"l":26.95,"n":240,"o":26.955,"t":"2026-10-20T16:55:00Z","v":12104,"vw":26.96104},{"c":26.965,"h":26.975,"l":26.96,"n":478,"o":26.97,"t":"2026-10-20T17:00:00Z","v":31385,"vw":26.969297},{"c":26.935,"h":26.97,"l":26.92,"n":401,"o":26.965,"t":"2026-10-20T17:05:00Z","v":20232,"vw":26.945583},{"c":26.9512,"h":26.958,"l":26.925,"n":334,"o":26.935,"t":"2026-10-20T17:10:00Z","v":19680,"vw":26.94423},{"c":26.945,"h":26.955,"l":26.945,"n":239,"o":26.9535,"t":"2026-10-20T17:15:00Z","v":8674,"vw":26.949631},{"c":26.955,"h":26.96,"l":26.945,"n":369,"o":26.945,"t":"2026-10-20T17:20:00Z","v":22782,"vw":26.950039},{"c":26.945,"h":26.96,"l":26.94,"n":366,"o":26.955,"t":"2026-10-20T17:25:00Z","v":26631,"vw":26.950981},{"c":26.935,"h":26.95,"l":26.93,"n":263,"o":26.95,"t":"2026-10-20T17:30:00Z","v":15161,"vw":26.93879},{"c":26.93,"h":26.94,"l":26.93,"n":254,"o":26.935,"t":"2026-10-20T17:35:00Z","v":11875,"vw":26.933237},{"c":26.915,"h":26.935,"l":26.9,"n":501,"o":26.93,"t":"2026-10-20T17:40:00Z","v":43033,"vw":26.914394},{"c":26.93,"h":26.935,"l":26.92,"n":361,"o":26.92,"t":"2026-10-20T17:45:00Z","v":24946,"vw":26.927258},{"c":26.935,"h":26.945,"l":26.93,"n":383,"o":26.935,"t":"2026-10-20T17:50:00Z","v":27313,"vw":26.93841},{"c":26.945,"h":26.945,"l":26.93,"n":244,"o":26.93,"t":"2026-10-20T17:55:00Z","v":12976,"vw":26.941227},{"c":26.945,"h":26.95,"l":26.93,"n":470,"o":26.945,"t":"2026-10-20T18:00:00Z","v":35106,"vw":26.93909},{"c":26.965,"h":26.965,"l":26.94,"n":519,"o":26.945,"t":"2026-10-20T18:05:00Z","v":25145,"vw":26.951869},{"c":26.955,"h":26.975,"l":26.955,"n":350,"o":26.97,"t":"2026-10-20T18:10:00Z","v":19862,"vw":26.967913},{"c":26.985,"h":26.985,"l":26.95,"n":424,"o":26.955,"t":"2026-10-20T18:15:00Z","v":29467,"vw":26.964957},{"c":26.985,"h":26.99,"l":26.975,"n":433,"o":26.985,"t":"2026-10-20T18:20:00Z","v":26025,"vw":26.982615},{"c":27.015,"h":27.015,"l":26.98,"n":483,"o":26.985,"t":"2026-10-20T18:25:00Z","v":31451,"vw":26.991107},{"c":27.015,"h":27.02,"l":27.01,"n":407,"o":27.015,"t":"2026-10-20T18:30:00Z","v":25835,"vw":27.014681},{"c":27.005,"h":27.02,"l":26.99,"n":673,"o":27.012,"t":"2026-10-20T18:35:00Z","v":63457,"vw":26.999821},{"c":27.015,"h":27.015,"l":26.99,"n":516,"o":27,"t":"2026-10-20T18:40:00Z","v":37951,"vw":27.002946},{"c":27.015,"h":27.02,"l":26.995,"n":465,"o":27.015,"t":"2026-10-20T18:45:00Z","v":38969,"vw":27.007076},{"c":27.025,"h":27.025,"l":27.01,"n":321,"o":27.015,"t":"2026-10-20T18:50:00Z","v":16168,"vw":27.018549},{"c":27.01,"h":27.025,"l":26.99,"n":525,"o":27.025,"t":"2026-10-20T18:55:00Z","v":25917,"vw":27.007131},{"c":27.005,"h":27.015,"l":27,"n":359,"o":27.01,"t":"2026-10-20T19:00:00Z","v":33600,"vw":27.009079},{"c":26.99,"h":27.005,"l":26.99,"n":438,"o":27,"t":"2026-10-20T19:05:00Z","v":29153,"vw":27.000698},{"c":27.005,"h":27.005,"l":26.99,"n":545,"o":26.99,"t":"2026-10-20T19:10:00Z","v":33025,"vw":26.995945},{"c":27.015,"h":27.025,"l":27.005,"n":517,"o":27.01,"t":"2026-10-20T19:15:00Z","v":30457,"vw":27.017349},{"c":27.015,"h":27.03,"l":27.0112,"n":573,"o":27.02,"t":"2026-10-20T19:20:00Z","v":43459,"vw":27.021054},{"c":27.025,"h":27.03,"l":27.01,"n":608,"o":27.015,"t":"2026-10-20T19:25:00Z","v":40802,"vw":27.019847},{"c":27.05,"h":27.05,"l":27.025,"n":560,"o":27.025,"t":"2026-10-20T19:30:00Z","v":41866,"vw":27.037969},{"c":27.07,"h":27.07,"l":27.041,"n":857,"o":27.05,"t":"2026-10-20T19:35:00Z","v":70082,"vw":27.052805},{"c":27.055,"h":27.065,"l":27.04,"n":721,"o":27.065,"t":"2026-10-20T19:40:00Z","v":61745,"vw":27.054282},{"c":27.055,"h":27.06,"l":27.04,"n":965,"o":27.055,"t":"2026-10-20T19:45:00Z","v":102538,"vw":27.049071},{"c":26.965,"h":27.055,"l":26.965,"n":1686,"o":27.055,"t":"2026-10-20T19:50:00Z","v":222902,"vw":27.010746},{"c":27.005,"h":27.035,"l":26.96,"n":3884,"o":26.96,"t":"2026-10-20T19:55:00Z","v":586541,"vw":27.012581},{"c":27,"h":27,"l":27,"n":82,"o":27,"t":"2026-10-20T20:00:00Z","v":1444859,"vw":27},{"c":26.7769,"h":26.7769,"l":26.7769,"n":1,"o":26.7769,"t":"2026-10-20T21:15:00Z","v":1700,"vw":26.7769},{"c":26.96,"h":26.98,"l":26.96,"n":48,"o":26.97,"t":"2026-10-21T11:50:00Z","v":2815,"vw":26.969282},{"c":26.95,"h":27,"l":26.95,"n":56,"o":26.95,"t":"2026-10-21T12:25:00Z","v":10640,"vw":26.967931},{"c":27,"h":27,"l":27,"n":11,"o":27,"t":"2026-10-21T12:30:00Z","v":1179,"vw":27},{"c":27.03,"h":27.16,"l":27.01,"n":359,"o":27.08,"t":"2026-10-21T13:30:00Z","v":73083,"vw":27.085878},{"c":26.99,"h":27.02,"l":26.95,"n":380,"o":27.02,"t":"2026-10-21T13:35:00Z","v":44189,"vw":26.984435},{"c":26.915,"h":26.99,"l":26.91,"n":306,"o":26.99,"t":"2026-10-21T13:40:00Z","v":27844,"vw":26.937037},{"c":26.87,"h":26.93,"l":26.855,"n":354,"o":26.93,"t":"2026-10-21T13:45:00Z","v":28084,"vw":26.893709},{"c":26.865,"h":26.9,"l":26.835,"n":355,"o":26.87,"t":"2026-10-21T13:50:00Z","v":26398,"vw":26.863513},{"c":26.79,"h":26.865,"l":26.79,"n":370,"o":26.86,"t":"2026-10-21T13:55:00Z","v":31175,"vw":26.837333},{"c":26.805,"h":26.835,"l":26.765,"n":689,"o":26.8,"t":"2026-10-21T14:00:00Z","v":68928,"vw":26.791843},{"c":26.765,"h":26.815,"l":26.75,"n":976,"o":26.805,"t":"2026-10-21T14:05:00Z","v":131396,"vw":26.773572},{"c":26.79,"h":26.815,"l":26.765,"n":656,"o":26.765,"t":"2026-10-21T14:10:00Z","v":77927,"vw":26.789908},{"c":26.785,"h":26.82,"l":26.77,"n":508,"o":26.79,"t":"2026-10-21T14:15:00Z","v":41142,"vw":26.799119},{"c":26.77,"h":26.805,"l":26.765,"n":382,"o":26.785,"t":"2026-10-21T14:20:00Z","v":24309,"vw":26.783365},{"c":26.775,"h":26.785,"l":26.765,"n":357,"o":26.765,"t":"2026-10-21T14:25:00Z","v":21813,"vw":26.773839},{"c":26.745,"h":26.785,"l":26.74,"n":399,"o":26.775,"t":"2026-10-21T14:30:00Z","v":24093,"vw":26.769502},{"c":26.84,"h":26.845,"l":26.74,"n":496,"o":26.74,"t":"2026-10-21T14:35:00Z","v":38510,"vw":26.808608},{"c":26.83,"h":26.85,"l":26.815,"n":777,"o":26.85,"t":"2026-10-21T14:40:00Z","v":140452,"vw":26.829346},{"c":26.87,"h":26.885,"l":26.835,"n":851,"o":26.835,"t":"2026-10-21T14:45:00Z","v":184881,"vw":26.860833},{"c":26.71,"h":26.87,"l":26.705,"n":1041,"o":26.87,"t":"2026-10-21T14:50:00Z","v":159896,"vw":26.773365},{"c":26.715,"h":26.735,"l":26.69,"n":373,"o":26.705,"t":"2026-10-21T14:55:00Z","v":25281,"vw":26.710655},{"c":26.735,"h":26.74,"l":26.7,"n":393,"o":26.715,"t":"2026-10-21T15:00:00Z","v":33037,"vw":26.721829},{"c":26.725,"h":26.735,"l":26.685,"n":375,"o":26.735,"t":"2026-10-21T15:05:00Z","v":23530,"vw":26.707256},{"c":26.73,"h":26.745,"l":26.72,"n":320,"o":26.72,"t":"2026-10-21T15:10:00Z","v":19327,"vw":26.734361},{"c":26.705,"h":26.745,"l":26.7,"n":357,"o":26.73,"t":"2026-10-21T15:15:00Z","v":21966,"vw":26.724863},{"c":26.715,"h":26.74,"l":26.71,"n":346,"o":26.71,"t":"2026-10-21T15:20:00Z","v":21019,"vw":26.726005},{"c":26.755,"h":26.76,"l":26.71,"n":495,"o":26.715,"t":"2026-10-21T15:25:00Z","v":34848,"vw":26.733013},{"c":26.705,"h":26.755,"l":26.7,"n":378,"o":26.75,"t":"2026-10-21T15:30:00Z","v":27350,"vw":26.731428},{"c":26.675,"h":26.7068,"l":26.66,"n":625,"o":26.705,"t":"2026-10-21T15:35:00Z","v":48392,"vw":26.680779},{"c":26.665,"h":26.685,"l":26.65,"n":272,"o":26.675,"t":"2026-10-21T15:40:00Z","v":14296,"vw":26.664957},{"c":26.655,"h":26.67,"l":26.65,"n":208,"o":26.665,"t":"2026-10-21T15:45:00Z","v":8737,"vw":26.660662},{"c":26.675,"h":26.685,"l":26.6501,"n":326,"o":26.66,"t":"2026-10-21T15:50:00Z","v":22603,"vw":26.676004},{"c":26.675,"h":26.685,"l":26.665,"n":244,"o":26.67,"t":"2026-10-21T15:55:00Z","v":12138,"vw":26.676928},{"c":26.685,"h":26.7,"l":26.67,"n":283,"o":26.68,"t":"2026-10-21T16:00:00Z","v":16799,"vw":26.683881},{"c":26.695,"h":26.715,"l":26.685,"n":207,"o":26.685,"t":"2026-10-21T16:05:00Z","v":11813,"vw":26.704736},{"c":26.715,"h":26.72,"l":26.695,"n":197,"o":26.695,"t":"2026-10-21T16:10:00Z","v":13346,"vw":26.705875},{"c":26.735,"h":26.745,"l":26.72,"n":251,"o":26.72,"t":"2026-10-21T16:15:00Z","v":15144,"vw":26.729948},{"c":26.755,"h":26.755,"l":26.725,"n":215,"o":26.73,"t":"2026-10-21T16:20:00Z","v":12859,"vw":26.739609},{"c":26.775,"h":26.8,"l":26.725,"n":686,"o":26.75,"t":"2026-10-21T16:25:00Z","v":75546,"vw":26.778081},{"c":26.805,"h":26.82,"l":26.78,"n":348,"o":26.78,"t":"2026-10-21T16:30:00Z","v":34802,"vw":26.79499},{"c":26.825,"h":26.835,"l":26.8001,"n":300,"o":26.805,"t":"2026-10-21T16:35:00Z","v":22862,"vw":26.815329},{"c":26.795,"h":26.835,"l":26.795,"n":377,"o":26.825,"t":"2026-10-21T16:40:00Z","v":31200,"vw":26.810907},{"c":26.815,"h":26.82,"l":26.795,"n":206,"o":26.795,"t":"2026-10-21T16:45:00Z","v":18831,"vw":26.813566},{"c":26.825,"h":26.825,"l":26.805,"n":323,"o":26.815,"t":"2026-10-21T16:50:00Z","v":22525,"vw":26.814818},{"c":26.8495,"h":26.85,"l":26.82,"n":292,"o":26.82,"t":"2026-10-21T16:55:00Z","v":18628,"vw":26.833636},{"c":26.825,"h":26.845,"l":26.825,"n":375,"o":26.845,"t":"2026-10-21T17:00:00Z","v":30989,"vw":26.837518},{"c":26.805,"h":26.8297,"l":26.805,"n":259,"o":26.825,"t":"2026-10-21T17:05:00Z","v":19576,"vw":26.815627},{"c":26.77,"h":26.81,"l":26.77,"n":325,"o":26.805,"t":"2026-10-21T17:10:00Z","v":20566,"vw":26.79157},{"c":26.785,"h":26.79,"l":26.77,"n":424,"o":26.77,"t":"2026-10-21T17:15:00Z","v":38808,"vw":26.782924},{"c":26.82,"h":26.82,"l":26.77,"n":327,"o":26.785,"t":"2026-10-21T17:20:00Z","v":33330,"vw":26.792313},{"c":26.805,"h":26.825,"l":26.805,"n":400,"o":26.82,"t":"2026-10-21T17:25:00Z","v":23659,"vw":26.81472},{"c":26.765,"h":26.805,"l":26.765,"n":443,"o":26.805,"t":"2026-10-21T17:30:00Z","v":31833,"vw":26.7847},{"c":26.765,"h":26.78,"l":26.765,"n":253,"o":26.765,"t":"2026-10-21T17:35:00Z","v":16504,"vw":26.771435},{"c":26.765,"h":26.765,"l":26.755,"n":369,"o":26.765,"t":"2026-10-21T17:40:00Z","v":21688,"vw":26.759152},{"c":26.765,"h":26.77,"l":26.755,"n":299,"o":26.765,"t":"2026-10-21T17:45:00Z","v":40308,"vw":26.763163},{"c":26.785,"h":26.785,"l":26.765,"n":341,"o":26.765,"t":"2026-10-21T17:50:00Z","v":18381,"vw":26.771087},{"c":26.76,"h":26.785,"l":26.76,"n":444,"o":26.78,"t":"2026-10-21T17:55:00Z","v":30377,"vw":26.776844},{"c":26.765,"h":26.765,"l":26.75,"n":298,"o":26.76,"t":"2026-10-21T18:00:00Z","v":15789,"vw":26.760364},{"c":26.79,"h":26.79,"l":26.76,"n":379,"o":26.765,"t":"2026-10-21T18:05:00Z","v":17936,"vw":26.770001},{"c":26.79,"h":26.79,"l":26.77,"n":328,"o":26.785,"t":"2026-10-21T18:10:00Z","v":20124,"vw":26.784788},{"c":26.785,"h":26.79,"l":26.785,"n":218,"o":26.79,"t":"2026-10-21T18:15:00Z","v":14625,"vw":26.785497},{"c":26.81,"h":26.81,"l":26.7595,"n":499,"o":26.785,"t":"2026-10-21T18:20:00Z","v":71183,"vw":26.778132},{"c":26.84,"h":26.86,"l":26.805,"n":357,"o":26.805,"t":"2026-10-21T18:25:00Z","v":150280,"vw":26.818093},{"c":26.86,"h":26.86,"l":26.84,"n":306,"o":26.845,"t":"2026-10-21T18:30:00Z","v":20709,"vw":26.851438},{"c":26.845,"h":26.86,"l":26.835,"n":339,"o":26.855,"t":"2026-10-21T18:35:00Z","v":22660,"vw":26.844974},{"c":26.865,"h":26.87,"l":26.84,"n":492,"o":26.84,"t":"2026-10-21T18:40:00Z","v":35196,"vw":26.858838},{"c":26.845,"h":26.895,"l":26.845,"n":596,"o":26.865,"t":"2026-10-21T18:45:00Z","v":59861,"vw":26.874198},{"c":26.87,"h":26.875,"l":26.84,"n":499,"o":26.845,"t":"2026-10-21T18:50:00Z","v":46754,"vw":26.859375},{"c":26.825,"h":26.86,"l":26.82,"n":451,"o":26.86,"t":"2026-10-21T18:55:00Z","v":32785,"vw":26.835204},{"c":26.835,"h":26.845,"l":26.815,"n":965,"o":26.825,"t":"2026-10-21T19:00:00Z","v":92766,"vw":26.829898},{"c":26.8,"h":26.835,"l":26.77,"n":1160,"o":26.835,"t":"2026-10-21T19:05:00Z","v":181227,"vw":26.807118},{"c":26.785,"h":26.805,"l":26.78,"n":482,"o":26.8,"t":"2026-10-21T19:10:00Z","v":39829,"vw":26.797433},{"c":26.815,"h":26.82,"l":26.78,"n":430,"o":26.785,"t":"2026-10-21T19:15:00Z","v":45106,"vw":26.798765},{"c":26.835,"h":26.845,"l":26.81,"n":584,"o":26.815,"t":"2026-10-21T19:20:00Z","v":67465,"vw":26.830444},{"c":26.845,"h":26.855,"l":26.83,"n":643,"o":26.835,"t":"2026-10-21T19:25:00Z","v":61847,"vw":26.843214},{"c":26.825,"h":26.855,"l":26.8,"n":760,"o":26.85,"t":"2026-10-21T19:30:00Z","v":62367,"vw":26.827126},{"c":26.84,"h":26.855,"l":26.8,"n":778,"o":26.825,"t":"2026-10-21T19:35:00Z","v":68194,"vw":26.830907},{"c":26.85,"h":26.86,"l":26.83,"n":721,"o":26.845,"t":"2026-10-21T19:40:00Z","v":68346,"vw":26.842209},{"c":26.83,"h":26.865,"l":26.82,"n":1128,"o":26.855,"t":"2026-10-21T19:45:00Z","v":114422,"vw":26.843671},{"c":26.845,"h":26.855,"l":26.82,"n":1381,"o":26.835,"t":"2026-10-21T19:50:00Z","v":139012,"vw":26.842127},{"c":26.81,"h":26.85,"l":26.8,"n":3904,"o":26.84,"t":"2026-10-21T19:55:00Z","v":410892,"vw":26.822293},{"c":26.81,"h":26.81,"l":26.81,"n":83,"o":26.81,"t":"2026-10-21T20:00:00Z","v":883572,"vw":26.81},{"c":26.816,"h":26.816,"l":26.816,"n":1,"o":26.816,"t":"2026-10-21T20:05:00Z","v":351,"vw":26.816},{"c":26.81,"h":26.9,"l":26.81,"n":34,"o":26.9,"t":"2026-10-22T12:55:00Z","v":4522,"vw":26.890036},{"c":27.07,"h":27.09,"l":26.85,"n":301,"o":26.9,"t":"2026-10-22T13:30:00Z","v":68881,"vw":26.979315},{"c":27.05,"h":27.09,"l":27.035,"n":163,"o":27.09,"t":"2026-10-22T13:35:00Z","v":12404,"vw":27.060205},{"c":27.1,"h":27.14,"l":27.06,"n":235,"o":27.06,"t":"2026-10-22T13:40:00Z","v":23023,"vw":27.118468},{"c":27.225,"h":27.24,"l":27.09,"n":402,"o":27.09,"t":"2026-10-22T13:45:00Z","v":43132,"vw":27.17338},{"c":27.09,"h":27.275,"l":27.07,"n":1390,"o":27.225,"t":"2026-10-22T13:50:00Z","v":192375,"vw":27.151472},{"c":27.18,"h":27.2,"l":27.01,"n":2007,"o":27.1,"t":"2026-10-22T13:55:00Z","v":251270,"vw":27.111397},{"c":27.16,"h":27.23,"l":27.115,"n":811,"o":27.185,"t":"2026-10-22T14:00:00Z","v":96398,"vw":27.196527},{"c":27.25,"h":27.25,"l":27.16,"n":442,"o":27.16,"t":"2026-10-22T14:05:00Z","v":30369,"vw":27.200177},{"c":27.31,"h":27.3185,"l":27.255,"n":472,"o":27.255,"t":"2026-10-22T14:10:00Z","v":39382,"vw":27.289156},{"c":27.265,"h":27.35,"l":27.22,"n":848,"o":27.31,"t":"2026-10-22T14:15:00Z","v":89259,"vw":27.280444},{"c":27.355,"h":27.38,"l":27.28,"n":755,"o":27.28,"t":"2026-10-22T14:20:00Z","v":63373,"vw":27.338489},{"c":27.395,"h":27.415,"l":27.355,"n":559,"o":27.36,"t":"2026-10-22T14:25:00Z","v":45695,"vw":27.380055},{"c":27.285,"h":27.42,"l":27.285,"n":501,"o":27.39,"t":"2026-10-22T14:30:00Z","v":43399,"vw":27.356449},{"c":27.365,"h":27.385,"l":27.28,"n":560,"o":27.28,"t":"2026-10-22T14:35:00Z","v":46855,"vw":27.346711},{"c":27.36,"h":27.375,"l":27.335,"n":440,"o":27.365,"t":"2026-10-22T14:40:00Z","v":26815,"vw":27.360155},{"c":27.4,"h":27.44,"l":27.375,"n":509,"o":27.375,"t":"2026-10-22T14:45:00Z","v":30386,"vw":27.411125},{"c":27.4,"h":27.425,"l":27.385,"n":482,"o":27.41,"t":"2026-10-22T14:50:00Z","v":28257,"vw":27.41003},{"c":27.4,"h":27.42,"l":27.39,"n":307,"o":27.41,"t":"2026-10-22T14:55:00Z","v":17280,"vw":27.401434},{"c":27.415,"h":27.415,"l":27.375,"n":329,"o":27.395,"t":"2026-10-22T15:00:00Z","v":30372,"vw":27.39926},{"c":27.45,"h":27.45,"l":27.395,"n":345,"o":27.415,"t":"2026-10-22T15:05:00Z","v":23094,"vw":27.425068},{"c":27.475,"h":27.48,"l":27.45,"n":257,"o":27.45,"t":"2026-10-22T15:10:00Z","v":13869,"vw":27.464615},{"c":27.39,"h":27.4805,"l":27.375,"n":648,"o":27.48,"t":"2026-10-22T15:15:00Z","v":73084,"vw":27.414339},{"c":27.335,"h":27.395,"l":27.335,"n":372,"o":27.395,"t":"2026-10-22T15:20:00Z","v":22262,"vw":27.364814},{"c":27.34,"h":27.345,"l":27.3243,"n":322,"o":27.335,"t":"2026-10-22T15:25:00Z","v":22065,"vw":27.332135},{"c":27.39,"h":27.39,"l":27.34,"n":412,"o":27.34,"t":"2026-10-22T15:30:00Z","v":27308,"vw":27.362055},{"c":27.425,"h":27.435,"l":27.39,"n":402,"o":27.39,"t":"2026-10-22T15:35:00Z","v":30393,"vw":27.410079},{"c":27.425,"h":27.435,"l":27.39,"n":372,"o":27.425,"t":"2026-10-22T15:40:00Z","v":27187,"vw":27.409215},{"c":27.41,"h":27.435,"l":27.41,"n":274,"o":27.43,"t":"2026-10-22T15:45:00Z","v":15000,"vw":27.42352},{"c":27.425,"h":27.455,"l":27.415,"n":400,"o":27.415,"t":"2026-10-22T15:50:00Z","v":33922,"vw":27.436978},{"c":27.455,"h":27.4701,"l":27.425,"n":444,"o":27.43,"t":"2026-10-22T15:55:00Z","v":46969,"vw":27.446173},{"c":27.435,"h":27.4799,"l":27.435,"n":295,"o":27.455,"t":"2026-10-22T16:00:00Z","v":19822,"vw":27.464725},{"c":27.475,"h":27.475,"l":27.43,"n":357,"o":27.435,"t":"2026-10-22T16:05:00Z","v":27172,"vw":27.449691},{"c":27.44,"h":27.485,"l":27.435,"n":367,"o":27.475,"t":"2026-10-22T16:10:00Z","v":19708,"vw":27.459281},{"c":27.425,"h":27.455,"l":27.425,"n":198,"o":27.44,"t":"2026-10-22T16:15:00Z","v":12360,"vw":27.443163},{"c":27.455,"h":27.46,"l":27.43,"n":300,"o":27.43,"t":"2026-10-22T16:20:00Z","v":23063,"vw":27.44931},{"c":27.465,"h":27.465,"l":27.445,"n":262,"o":27.45,"t":"2026-10-22T16:25:00Z","v":15018,"vw":27.451824},{"c":27.465,"h":27.475,"l":27.455,"n":204,"o":27.46,"t":"2026-10-22T16:30:00Z","v":14315,"vw":27.466868},{"c":27.465,"h":27.465,"l":27.435,"n":297,"o":27.465,"t":"2026-10-22T16:35:00Z","v":17573,"vw":27.453542},{"c":27.46,"h":27.465,"l":27.455,"n":313,"o":27.465,"t":"2026-10-22T16:40:00Z","v":21720,"vw":27.460058},{"c":27.495,"h":27.495,"l":27.465,"n":355,"o":27.465,"t":"2026-10-22T16:45:00Z","v":23729,"vw":27.481571},{"c":27.515,"h":27.545,"l":27.5,"n":293,"o":27.5,"t":"2026-10-22T16:50:00Z","v":18026,"vw":27.516519},{"c":27.54,"h":27.54,"l":27.5,"n":424,"o":27.52,"t":"2026-10-22T16:55:00Z","v":40497,"vw":27.519382},{"c":27.5289,"h":27.53,"l":27.51,"n":225,"o":27.53,"t":"2026-10-22T17:00:00Z","v":16090,"vw":27.521921},{"c":27.515,"h":27.525,"l":27.505,"n":289,"o":27.525,"t":"2026-10-22T17:05:00Z","v":23506,"vw":27.51389},{"c":27.545,"h":27.545,"l":27.505,"n":403,"o":27.5109,"t":"2026-10-22T17:10:00Z","v":38986,"vw":27.525123},{"c":27.565,"h":27.585,"l":27.535,"n":814,"o":27.54,"t":"2026-10-22T17:15:00Z","v":271606,"vw":27.54614},{"c":27.44,"h":27.57,"l":27.43,"n":589,"o":27.565,"t":"2026-10-22T17:20:00Z","v":61926,"vw":27.478697},{"c":27.485,"h":27.485,"l":27.435,"n":379,"o":27.435,"t":"2026-10-22T17:25:00Z","v":34552,"vw":27.457707},{"c":27.515,"h":27.515,"l":27.485,"n":362,"o":27.485,"t":"2026-10-22T17:30:00Z","v":30790,"vw":27.498161},{"c":27.5,"h":27.5295,"l":27.485,"n":251,"o":27.515,"t":"2026-10-22T17:35:00Z","v":21321,"vw":27.499253},{"c":27.5,"h":27.5,"l":27.485,"n":266,"o":27.5,"t":"2026-10-22T17:40:00Z","v":14283,"vw":27.494577},{"c":27.505,"h":27.51,"l":27.49,"n":200,"o":27.505,"t":"2026-10-22T17:45:00Z","v":12172,"vw":27.500673},{"c":27.485,"h":27.5,"l":27.475,"n":411,"o":27.5,"t":"2026-10-22T17:50:00Z","v":27975,"vw":27.48732},{"c":27.505,"h":27.51,"l":27.49,"n":431,"o":27.49,"t":"2026-10-22T17:55:00Z","v":80605,"vw":27.501735},{"c":27.485,"h":27.51,"l":27.485,"n":405,"o":27.505,"t":"2026-10-22T18:00:00Z","v":108021,"vw":27.499383},{"c":27.495,"h":27.5,"l":27.485,"n":302,"o":27.485,"t":"2026-10-22T18:05:00Z","v":92102,"vw":27.496102},{"c":27.485,"h":27.505,"l":27.465,"n":533,"o":27.5,"t":"2026-10-22T18:10:00Z","v":131286,"vw":27.495115},{"c":27.46,"h":27.49,"l":27.46,"n":200,"o":27.485,"t":"2026-10-22T18:15:00Z","v":14533,"vw":27.478748},{"c":27.4601,"h":27.48,"l":27.46,"n":270,"o":27.465,"t":"2026-10-22T18:20:00Z","v":12870,"vw":27.469528},{"c":27.445,"h":27.475,"l":27.445,"n":226,"o":27.46,"t":"2026-10-22T18:25:00Z","v":16341,"vw":27.461687},{"c":27.4401,"h":27.465,"l":27.44,"n":264,"o":27.45,"t":"2026-10-22T18:30:00Z","v":19282,"vw":27.453365},{"c":27.465,"h":27.47,"l":27.435,"n":380,"o":27.445,"t":"2026-10-22T18:35:00Z","v":36029,"vw":27.446008},{"c":27.455,"h":27.47,"l":27.455,"n":263,"o":27.465,"t":"2026-10-22T18:40:00Z","v":16795,"vw":27.460818},{"c":27.485,"h":27.49,"l":27.44,"n":314,"o":27.45,"t":"2026-10-22T18:45:00Z","v":18425,"vw":27.463388},{"c":27.475,"h":27.485,"l":27.46,"n":239,"o":27.485,"t":"2026-10-22T18:50:00Z","v":15139,"vw":27.474476},{"c":27.475,"h":27.48,"l":27.465,"n":295,"o":27.475,"t":"2026-10-22T18:55:00Z","v":16753,"vw":27.472691},{"c":27.525,"h":27.525,"l":27.48,"n":687,"o":27.48,"t":"2026-10-22T19:00:00Z","v":111299,"vw":27.499736},{"c":27.58,"h":27.585,"l":27.525,"n":385,"o":27.5299,"t":"2026-10-22T19:05:00Z","v":26034,"vw":27.553067},{"c":27.53,"h":27.57,"l":27.53,"n":512,"o":27.57,"t":"2026-10-22T19:10:00Z","v":35447,"vw":27.550383},{"c":27.53,"h":27.56,"l":27.515,"n":408,"o":27.535,"t":"2026-10-22T19:15:00Z","v":20001,"vw":27.536584},{"c":27.555,"h":27.555,"l":27.525,"n":473,"o":27.54,"t":"2026-10-22T19:20:00Z","v":33494,"vw":27.540448},{"c":27.52,"h":27.555,"l":27.51,"n":360,"o":27.555,"t":"2026-10-22T19:25:00Z","v":21415,"vw":27.529563},{"c":27.51,"h":27.525,"l":27.475,"n":764,"o":27.52,"t":"2026-10-22T19:30:00Z","v":70059,"vw":27.502941},{"c":27.525,"h":27.535,"l":27.485,"n":784,"o":27.51,"t":"2026-10-22T19:35:00Z","v":295688,"vw":27.525451},{"c":27.485,"h":27.52,"l":27.48,"n":722,"o":27.52,"t":"2026-10-22T19:40:00Z","v":57862,"vw":27.499927},{"c":27.475,"h":27.49,"l":27.45,"n":850,"o":27.49,"t":"2026-10-22T19:45:00Z","v":62222,"vw":27.466602},{"c":27.505,"h":27.54,"l":27.475,"n":1240,"o":27.475,"t":"2026-10-22T19:50:00Z","v":178225,"vw":27.515897},{"c":27.54,"h":27.56,"l":27.5,"n":3447,"o":27.5,"t":"2026-10-22T19:55:00Z","v":459514,"vw":27.530486},{"c":27.53,"h":27.53,"l":27.53,"n":68,"o":27.53,"t":"2026-10-22T20:00:00Z","v":904819,"vw":27.53},{"c":27.4834,"h":27.4834,"l":27.4834,"n":1,"o":27.4834,"t":"2026-10-22T20:10:00Z","v":27523,"vw":27.4834},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-22T20:30:00Z","v":232,"vw":27.53}],"history":[{"c":33.71,"h":34.11,"l":33.57,"n":21743,"o":33.99,"t":"2024-10-21T04:00:00Z","v":3217405,"vw":33.747048},{"c":34.02,"h":34.22,"l":33.73,"n":18535,"o":33.78,"t":"2024-10-22T04:00:00Z","v":1660451,"vw":34.029868},{"c":34.71,"h":34.87,"l":34.03,"n":24533,"o":34.12,"t":"2024-10-23T04:00:00Z","v":2812802,"vw":34.695559},{"c":34.32,"h":34.84,"l":34.275,"n":25057,"o":34.84,"t":"2024-10-24T04:00:00Z","v":3062878,"vw":34.391102},{"c":33.6,"h":34.55,"l":33.6,"n":27281,"o":34.49,"t":"2024-10-25T04:00:00Z","v":3035630,"vw":33.848473},{"c":33.56,"h":33.9588,"l":33.41,"n":28038,"o":33.81,"t":"2024-10-28T04:00:00Z","v":3969313,"vw":33.564972},{"c":33.21,"h":33.69,"l":33.14,"n":28386,"o":33.41,"t":"2024-10-29T04:00:00Z","v":2830721,"vw":33.329852},{"c":33.23,"h":33.48,"l":32.62,"n":46031,"o":33.18,"t":"2024-10-30T04:00:00Z","v":5985321,"vw":33.167171},{"c":31.41,"h":32.505,"l":31.4,"n":46027,"o":32.09,"t":"2024-10-31T04:00:00Z","v":7337777,"vw":31.771664},{"c":31.4,"h":31.82,"l":31.01,"n":35043,"o":31.48,"t":"2024-11-01T04:00:00Z","v":3993091,"vw":31.342672},{"c":31.79,"h":31.8,"l":31.22,"n":46336,"o":31.36,"t":"2024-11-04T05:00:00Z","v":4548105,"vw":31.645094},{"c":32.26,"h":32.27,"l":31.58,"n":29925,"o":31.66,"t":"2024-11-05T05:00:00Z","v":3404773,"vw":32.067042},{"c":33.36,"h":33.52,"l":32.36,"n":62976,"o":32.65,"t":"2024-11-06T05:00:00Z","v":6394682,"vw":33.178947},{"c":33.3,"h":33.57,"l":32.925,"n":45856,"o":33.31,"t":"2024-11-07T05:00:00Z","v":4906069,"vw":33.292646},{"c":33.7,"h":33.94,"l":33.3,"n":29192,"o":33.4,"t":"2024-11-08T05:00:00Z","v":3474158,"vw":33.736069},{"c":33.83,"h":34.19,"l":33.6,"n":30507,"o":33.68,"t":"2024-11-11T05:00:00Z","v":2770312,"vw":33.894567},{"c":33.43,"h":34.09,"l":33.41,"n":30147,"o":33.76,"t":"2024-11-12T05:00:00Z","v":3236870,"vw":33.596843},{"c":33.91,"h":34.11,"l":33.71,"n":25752,"o":33.79,"t":"2024-11-13T05:00:00Z","v":3205105,"vw":33.944456},{"c":33.54,"h":33.875,"l":33.48,"n":22565,"o":33.81,"t":"2024-11-14T05:00:00Z","v":2838842,"vw":33.598652},{"c":33.79,"h":33.84,"l":33.385,"n":24575,"o":33.44,"t":"2024-11-15T05:00:00Z","v":2710174,"vw":33.693029},{"c":34.15,"h":34.165,"l":33.5,"n":20764,"o":33.75,"t":"2024-11-18T05:00:00Z","v":2195258,"vw":34.037378},{"c":34.03,"h":34.175,"l":33.62,"n":21072,"o":33.98,"t":"2024-11-19T05:00:00Z","v":1987732,"vw":33.991883},{"c":33.7,"h":34.07,"l":33.54,"n":23337,"o":33.84,"t":"2024-11-20T05:00:00Z","v":3086553,"vw":33.719038},{"c":33.82,"h":33.93,"l":33.51,"n":24097,"o":33.76,"t":"2024-11-21T05:00:00Z","v":2912104,"vw":33.778079},{"c":33.88,"h":34.09,"l":33.76,"n":23330,"o":33.93,"t":"2024-11-22T05:00:00Z","v":2127563,"vw":33.912242},{"c":33.84,"h":34.275,"l":33.69,"n":45419,"o":33.99,"t":"2024-11-25T05:00:00Z","v":8701967,"vw":33.853696},{"c":34.16,"h":34.32,"l":33.725,"n":23772,"o":33.89,"t":"2024-11-26T05:00:00Z","v":2538834,"vw":34.111084},{"c":34.61,"h":34.715,"l":34.33,"n":20112,"o":34.48,"t":"2024-11-27T05:00:00Z","v":1992965,"vw":34.595408},{"c":34.25,"h":34.87,"l":34.25,"n":15812,"o":34.61,"t":"2024-11-29T05:00:00Z","v":2162211,"vw":34.401692},{"c":33.9,"h":34.275,"l":33.7175,"n":24642,"o":34.22,"t":"2024-12-02T05:00:00Z","v":2359543,"vw":33.927289},{"c":33.59,"h":34.02,"l":33.54,"n":25940,"o":33.92,"t":"2024-12-03T05:00:00Z","v":2588635,"vw":33.687819},{"c":33.94,"h":34,"l":33.46,"n":25525,"o":33.62,"t":"2024-12-04T05:00:00Z","v":2840882,"vw":33.875404},{"c":33.58,"h":33.79,"l":33.35,"n":24269,"o":33.61,"t":"2024-12-05T05:00:00Z","v":3290386,"vw":33.54679},{"c":33.49,"h":33.705,"l":33.35,"n":17597,"o":33.66,"t":"2024-12-06T05:00:00Z","v":1876206,"vw":33.496044},{"c":33.68,"h":33.75,"l":33.3,"n":22576,"o":33.45,"t":"2024-12-09T05:00:00Z","v":2360827,"vw":33.568438},{"c":33.31,"h":33.87,"l":33.28,"n":22731,"o":33.83,"t":"2024-12-10T05:00:00Z","v":3129437,"vw":33.44729},{"c":33.29,"h":33.57,"l":33.09,"n":22558,"o":33.39,"t":"2024-12-11T05:00:00Z","v":3006779,"vw":33.305911},{"c":33.18,"h":33.51,"l":33.08,"n":29173,"o":33.08,"t":"2024-12-12T05:00:00Z","v":3151685,"vw":33.267384},{"c":33.07,"h":33.38,"l":32.92,"n":17352,"o":33.15,"t":"2024-12-13T05:00:00Z","v":1687827,"vw":33.093792},{"c":33.13,"h":33.63,"l":32.93,"n":17922,"o":33,"t":"2024-12-16T05:00:00Z","v":1961856,"vw":33.23847},{"c":32.4,"h":32.88,"l":32.381,"n":26364,"o":32.66,"t":"2024-12-17T05:00:00Z","v":3196733,"vw":32.516282},{"c":31.61,"h":32.7,"l":31.6,"n":38737,"o":32.31,"t":"2024-12-18T05:00:00Z","v":5974521,"vw":32.000394},{"c":31.72,"h":32.425,"l":31.575,"n":37285,"o":31.62,"t":"2024-12-19T05:00:00Z","v":5965348,"vw":31.958235},{"c":32.14,"h":32.53,"l":31.72,"n":39615,"o":31.73,"t":"2024-12-20T05:00:00Z","v":10158141,"vw":32.122319},{"c":32.23,"h":32.29,"l":31.88,"n":21840,"o":32.01,"t":"2024-12-23T05:00:00Z","v":2181172,"vw":32.158914},{"c":32.62,"h":32.62,"l":32.07,"n":10331,"o":32.13,"t":"2024-12-24T05:00:00Z","v":1061822,"vw":32.466839},{"c":32.29,"h":32.5,"l":32.02,"n":15558,"o":32.17,"t":"2024-12-26T05:00:00Z","v":1268078,"vw":32.324218},{"c":32.1,"h":32.39,"l":31.96,"n":17644,"o":32.07,"t":"2024-12-27T05:00:00Z","v":1578103,"vw":32.114532},{"c":31.83,"h":31.95,"l":31.54,"n":23188,"o":31.87,"t":"2024-12-30T05:00:00Z","v":1799015,"vw":31.815828},{"c":31.97,"h":32.11,"l":31.65,"n":22761,"o":32.11,"t":"2024-12-31T05:00:00Z","v":2905765,"vw":31.93257},{"c":31.43,"h":31.985,"l":31.4,"n":23268,"o":31.95,"t":"2025-01-02T05:00:00Z","v":2349081,"vw":31.563986},{"c":31.93,"h":31.98,"l":31.37,"n":15699,"o":31.49,"t":"2025-01-03T05:00:00Z","v":1919499,"vw":31.865716},{"c":31.19,"h":32,"l":31.16,"n":25319,"o":31.93,"t":"2025-01-06T05:00:00Z","v":2449569,"vw":31.41862},{"c":30.96,"h":31.505,"l":30.78,"n":25872,"o":31.45,"t":"2025-01-07T05:00:00Z","v":3226799,"vw":31.075246},{"c":30.67,"h":30.92,"l":30.37,"n":25490,"o":30.92,"t":"2025-01-08T05:00:00Z","v":3209749,"vw":30.611835},{"c":30.28,"h":30.68,"l":30.13,"n":24681,"o":30.13,"t":"2025-01-10T05:00:00Z","v":3806002,"vw":30.367751},{"c":30.94,"h":30.96,"l":30.18,"n":26892,"o":30.33,"t":"2025-01-13T05:00:00Z","v":3319825,"vw":30.784319},{"c":30.93,"h":31.18,"l":30.83,"n":25278,"o":30.94,"t":"2025-01-14T05:00:00Z","v":3243236,"vw":30.973575},{"c":30.5,"h":31.7154,"l":30.46,"n":32317,"o":31.7,"t":"2025-01-15T05:00:00Z","v":3880641,"vw":30.758328},{"c":31.08,"h":31.12,"l":30.33,"n":28698,"o":30.55,"t":"2025-01-16T05:00:00Z","v":5424897,"vw":30.718561},{"c":31.32,"h":31.405,"l":31.01,"n":26803,"o":31.04,"t":"2025-01-17T05:00:00Z","v":3682077,"vw":31.278608},{"c":31.2,"h":31.48,"l":30.88,"n":27432,"o":31.14,"t":"2025-01-21T05:00:00Z","v":2783063,"vw":31.152476},{"c":30.74,"h":31.06,"l":30.65,"n":25096,"o":31,"t":"2025-01-22T05:00:00Z","v":2629520,"vw":30.805834},{"c":30.52,"h":30.84,"l":30.285,"n":31899,"o":30.84,"t":"2025-01-23T05:00:00Z","v":4120261,"vw":30.462181},{"c":30.51,"h":30.805,"l":30.33,"n":23224,"o":30.49,"t":"2025-01-24T05:00:00Z","v":2719718,"vw":30.571281},{"c":31.05,"h":31.313,"l":30.58,"n":38106,"o":30.58,"t":"2025-01-27T05:00:00Z","v":3822707,"vw":31.018943},{"c":31.09,"h":31.345,"l":30.9471,"n":26998,"o":31.07,"t":"2025-01-28T05:00:00Z","v":3028641,"vw":31.187006},{"c":30.67,"h":31.18,"l":30.56,"n":23194,"o":31.04,"t":"2025-01-29T05:00:00Z","v":2318638,"vw":30.737916},{"c":30.99,"h":31.3092,"l":30.675,"n":22151,"o":30.99,"t":"2025-01-30T05:00:00Z","v":2734875,"vw":31.015245},{"c":31.15,"h":31.415,"l":30.86,"n":32329,"o":30.86,"t":"2025-01-31T05:00:00Z","v":3409991,"vw":31.160378},{"c":31.05,"h":31.29,"l":30.6,"n":24275,"o":30.92,"t":"2025-02-03T05:00:00Z","v":2332591,"vw":31.057025},{"c":31.3,"h":31.45,"l":30.71,"n":23552,"o":30.85,"t":"2025-02-04T05:00:00Z","v":2374017,"vw":31.226065},{"c":31.52,"h":31.645,"l":31.34,"n":19144,"o":31.56,"t":"2025-02-05T05:00:00Z","v":2099018,"vw":31.504483},{"c":31.61,"h":31.76,"l":31.4,"n":14086,"o":31.66,"t":"2025-02-06T05:00:00Z","v":1511223,"vw":31.565034},{"c":31.62,"h":31.76,"l":31.335,"n":18801,"o":31.68,"t":"2025-02-07T05:00:00Z","v":1470689,"vw":31.608702},{"c":31.67,"h":31.77,"l":31.3601,"n":13879,"o":31.73,"t":"2025-02-10T05:00:00Z","v":1006367,"vw":31.639009},{"c":31.56,"h":31.56,"l":31.15,"n":26670,"o":31.35,"t":"2025-02-11T05:00:00Z","v":3216261,"vw":31.458462},{"c":31.51,"h":31.695,"l":31.08,"n":18840,"o":31.09,"t":"2025-02-12T05:00:00Z","v":2326591,"vw":31.539646},{"c":31.83,"h":32.01,"l":31.51,"n":16992,"o":31.55,"t":"2025-02-13T05:00:00Z","v":1657703,"vw":31.81446},{"c":31.43,"h":32.1,"l":31.42,"n":20466,"o":31.96,"t":"2025-02-14T05:00:00Z","v":2332365,"vw":31.565113},{"c":31.9,"h":31.92,"l":31.315,"n":21059,"o":31.41,"t":"2025-02-18T05:00:00Z","v":2510520,"vw":31.806137},{"c":31.75,"h":31.975,"l":31.605,"n":22743,"o":31.78,"t":"2025-02-19T05:00:00Z","v":2226505,"vw":31.785544},{"c":32.24,"h":32.31,"l":31.7,"n":21673,"o":31.73,"t":"2025-02-20T05:00:00Z","v":1836299,"vw":32.160416},{"c":31.89,"h":32.3,"l":31.495,"n":31046,"o":32.2,"t":"2025-02-21T05:00:00Z","v":3260581,"vw":31.836653},{"c":31.78,"h":32.1,"l":31.7469,"n":22112,"o":31.94,"t":"2025-02-24T05:00:00Z","v":2091517,"vw":31.854368},{"c":32.1,"h":32.38,"l":31.8,"n":27724,"o":31.8,"t":"2025-02-25T05:00:00Z","v":2969691,"vw":32.159684},{"c":31.57,"h":32.18,"l":31.535,"n":25324,"o":32.015,"t":"2025-02-26T05:00:00Z","v":2840718,"vw":31.739969},{"c":33.32,"h":33.54,"l":30.82,"n":58152,"o":31.64,"t":"2025-02-27T05:00:00Z","v":6304535,"vw":32.986698},{"c":34.01,"h":34.685,"l":33.5,"n":52851,"o":33.5,"t":"2025-02-28T05:00:00Z","v":6897473,"vw":34.088369},{"c":34.37,"h":34.53,"l":33.76,"n":31939,"o":33.99,"t":"2025-03-03T05:00:00Z","v":3309179,"vw":34.296277},{"c":33.89,"h":34.71,"l":33.86,"n":36677,"o":34.56,"t":"2025-03-04T05:00:00Z","v":3502232,"vw":34.055066},{"c":34.07,"h":34.17,"l":33.51,"n":28037,"o":33.59,"t":"2025-03-05T05:00:00Z","v":3295782,"vw":33.957196},{"c":33.79,"h":34.045,"l":33.27,"n":33902,"o":33.76,"t":"2025-03-06T05:00:00Z","v":3672231,"vw":33.731041},{"c":34.19,"h":34.6,"l":33.76,"n":34648,"o":33.82,"t":"2025-03-07T05:00:00Z","v":3736461,"vw":34.244788},{"c":34.26,"h":34.955,"l":34.095,"n":34668,"o":34.16,"t":"2025-03-10T04:00:00Z","v":4225492,"vw":34.360635},{"c":33.88,"h":34.51,"l":33.475,"n":37267,"o":34.44,"t":"2025-03-11T04:00:00Z","v":3699868,"vw":33.872185},{"c":33.1,"h":33.97,"l":33.02,"n":29410,"o":33.71,"t":"2025-03-12T04:00:00Z","v":2246880,"vw":33.215246},{"c":32.89,"h":33.4546,"l":32.805,"n":32405,"o":33.19,"t":"2025-03-13T04:00:00Z","v":3393386,"vw":32.981931},{"c":33.48,"h":33.51,"l":32.8,"n":26820,"o":33.15,"t":"2025-03-14T04:00:00Z","v":2861435,"vw":33.317611},{"c":33.81,"h":34.06,"l":33.24,"n":24599,"o":33.41,"t":"2025-03-17T04:00:00Z","v":2299579,"vw":33.870899},{"c":34.04,"h":34.13,"l":33.66,"n":31311,"o":33.85,"t":"2025-03-18T04:00:00Z","v":3400913,"vw":33.986973},{"c":33.85,"h":34.11,"l":33.59,"n":21720,"o":33.89,"t":"2025-03-19T04:00:00Z","v":2327653,"vw":33.888028},{"c":34.04,"h":34.22,"l":33.64,"n":29464,"o":34,"t":"2025-03-20T04:00:00Z","v":3201341,"vw":33.990841},{"c":33.87,"h":34.4,"l":33.805,"n":28619,"o":34.07,"t":"2025-03-21T04:00:00Z","v":5621931,"vw":33.982262},{"c":34.24,"h":34.38,"l":33.905,"n":22111,"o":34.09,"t":"2025-03-24T04:00:00Z","v":3289792,"vw":34.243931},{"c":34.07,"h":34.5272,"l":33.91,"n":25289,"o":34.27,"t":"2025-03-25T04:00:00Z","v":2953481,"vw":34.175173},{"c":34.37,"h":34.41,"l":34.06,"n":21550,"o":34.21,"t":"2025-03-26T04:00:00Z","v":2000046,"vw":34.314107},{"c":34.16,"h":34.72,"l":34.06,"n":23910,"o":34.11,"t":"2025-03-27T04:00:00Z","v":2453438,"vw":34.276493},{"c":34.47,"h":34.55,"l":34.04,"n":24891,"o":34.39,"t":"2025-03-28T04:00:00Z","v":2924277,"vw":34.329936},{"c":34.85,"h":35.1,"l":34.48,"n":41492,"o":34.63,"t":"2025-03-31T04:00:00Z","v":5228066,"vw":34.864963},{"c":34.55,"h":34.885,"l":34.22,"n":30033,"o":34.82,"t":"2025-04-01T04:00:00Z","v":2798441,"vw":34.486896},{"c":34.63,"h":34.81,"l":34.34,"n":25641,"o":34.59,"t":"2025-04-02T04:00:00Z","v":3360885,"vw":34.608065},{"c":33.99,"h":34.72,"l":33.875,"n":31634,"o":34.35,"t":"2025-04-03T04:00:00Z","v":2767055,"vw":34.133924},{"c":32.54,"h":34.13,"l":32.44,"n":48177,"o":33.78,"t":"2025-04-04T04:00:00Z","v":4671963,"vw":33.103534},{"c":31.44,"h":32.94,"l":30.96,"n":49480,"o":32.665,"t":"2025-04-07T04:00:00Z","v":5098584,"vw":31.680919},{"c":30.53,"h":32.16,"l":30.1,"n":39476,"o":31.96,"t":"2025-04-08T04:00:00Z","v":3600504,"vw":30.936921},{"c":32.27,"h":32.37,"l":29.37,"n":48884,"o":29.91,"t":"2025-04-09T04:00:00Z","v":5028096,"vw":31.241435},{"c":31.64,"h":32.45,"l":30.78,"n":36690,"o":31.95,"t":"2025-04-10T04:00:00Z","v":3461664,"vw":31.552421},{"c":32.12,"h":32.18,"l":30.83,"n":33420,"o":31.55,"t":"2025-04-11T04:00:00Z","v":3768229,"vw":31.855829},{"c":32.7,"h":32.88,"l":32.25,"n":35705,"o":32.25,"t":"2025-04-14T04:00:00Z","v":3485477,"vw":32.602762},{"c":32.97,"h":33.07,"l":32.59,"n":24360,"o":32.87,"t":"2025-04-15T04:00:00Z","v":4998835,"vw":32.937228},{"c":33.04,"h":33.48,"l":32.86,"n":33139,"o":32.97,"t":"2025-04-16T04:00:00Z","v":3198078,"vw":33.127671},{"c":33.62,"h":34.01,"l":33.03,"n":24970,"o":33.12,"t":"2025-04-17T04:00:00Z","v":2561756,"vw":33.656295},{"c":33.4,"h":33.65,"l":32.9,"n":24028,"o":33.43,"t":"2025-04-21T04:00:00Z","v":2072167,"vw":33.286512},{"c":34.05,"h":34.2,"l":33.72,"n":26339,"o":33.76,"t":"2025-04-22T04:00:00Z","v":2336956,"vw":34.028474},{"c":33.95,"h":34.32,"l":33.6,"n":38979,"o":34.12,"t":"2025-04-23T04:00:00Z","v":3709839,"vw":33.924436},{"c":33.87,"h":34.14,"l":33.66,"n":24193,"o":33.9,"t":"2025-04-24T04:00:00Z","v":2392981,"vw":33.915393},{"c":33.78,"h":33.97,"l":33.59,"n":25909,"o":33.97,"t":"2025-04-25T04:00:00Z","v":2283461,"vw":33.759237},{"c":34.01,"h":34.07,"l":33.65,"n":23810,"o":33.68,"t":"2025-04-28T04:00:00Z","v":1988792,"vw":33.920756},{"c":33.65,"h":34.01,"l":33.52,"n":35128,"o":33.83,"t":"2025-04-29T04:00:00Z","v":2837530,"vw":33.684848},{"c":34.19,"h":34.32,"l":33.125,"n":29783,"o":33.71,"t":"2025-04-30T04:00:00Z","v":3268004,"vw":34.022082},{"c":35.11,"h":35.53,"l":34.06,"n":40794,"o":34.81,"t":"2025-05-01T04:00:00Z","v":4345413,"vw":35.168672},{"c":35.47,"h":35.799,"l":35.19,"n":28751,"o":35.62,"t":"2025-05-02T04:00:00Z","v":3434877,"vw":35.45956},{"c":34.99,"h":35.46,"l":34.86,"n":22979,"o":35.36,"t":"2025-05-05T04:00:00Z","v":1822226,"vw":35.070189},{"c":34.9,"h":35.13,"l":34.7,"n":19180,"o":34.97,"t":"2025-05-06T04:00:00Z","v":1559259,"vw":34.922181},{"c":34.9,"h":35.25,"l":34.85,"n":24129,"o":34.94,"t":"2025-05-07T04:00:00Z","v":2519156,"vw":34.938368},{"c":34.57,"h":35.02,"l":34.42,"n":26558,"o":35.02,"t":"2025-05-08T04:00:00Z","v":2970903,"vw":34.631485},{"c":34.77,"h":34.885,"l":34.45,"n":21490,"o":34.6,"t":"2025-05-09T04:00:00Z","v":1809859,"vw":34.743109},{"c":34.49,"h":35.23,"l":34.27,"n":40579,"o":34.98,"t":"2025-05-12T04:00:00Z","v":3191718,"vw":34.442563},{"c":33.73,"h":34.48,"l":33.62,"n":34131,"o":34.45,"t":"2025-05-13T04:00:00Z","v":3457269,"vw":33.76807},{"c":33.47,"h":33.7,"l":33.195,"n":30496,"o":33.52,"t":"2025-05-14T04:00:00Z","v":3343781,"vw":33.44042},{"c":34.03,"h":34.03,"l":33.49,"n":24035,"o":33.58,"t":"2025-05-15T04:00:00Z","v":2477157,"vw":33.872796},{"c":34.42,"h":34.49,"l":33.97,"n":28753,"o":34.08,"t":"2025-05-16T04:00:00Z","v":7336329,"vw":34.367621},{"c":34.4,"h":34.58,"l":34,"n":20518,"o":34.18,"t":"2025-05-19T04:00:00Z","v":2091264,"vw":34.39896},{"c":34.32,"h":34.44,"l":34.2,"n":20581,"o":34.28,"t":"2025-05-20T04:00:00Z","v":2236964,"vw":34.338901},{"c":33.58,"h":34.31,"l":33.54,"n":29165,"o":34.3,"t":"2025-05-21T04:00:00Z","v":2504951,"vw":33.779914},{"c":33.1,"h":33.68,"l":32.97,"n":35248,"o":33.65,"t":"2025-05-22T04:00:00Z","v":3404792,"vw":33.197159},{"c":33.01,"h":33.22,"l":32.73,"n":23601,"o":33.1,"t":"2025-05-23T04:00:00Z","v":2680056,"vw":32.960046},{"c":33.38,"h":33.455,"l":33,"n":41495,"o":33.17,"t":"2025-05-27T04:00:00Z","v":4678824,"vw":33.30865},{"c":33.2,"h":33.43,"l":33.0375,"n":33793,"o":33.38,"t":"2025-05-28T04:00:00Z","v":4173764,"vw":33.214754},{"c":33.5,"h":33.51,"l":32.935,"n":35121,"o":33.2,"t":"2025-05-29T04:00:00Z","v":4070711,"vw":33.307021},{"c":33.7,"h":33.76,"l":33.22,"n":32043,"o":33.33,"t":"2025-05-30T04:00:00Z","v":6013740,"vw":33.634624},{"c":33.67,"h":33.695,"l":33.07,"n":25767,"o":33.54,"t":"2025-06-02T04:00:00Z","v":2782485,"vw":33.569915},{"c":33.45,"h":33.66,"l":33.01,"n":29980,"o":33.5,"t":"2025-06-03T04:00:00Z","v":3892671,"vw":33.431036},{"c":33.24,"h":33.46,"l":33.02,"n":29198,"o":33.24,"t":"2025-06-04T04:00:00Z","v":3168367,"vw":33.274976},{"c":32.94,"h":33.33,"l":32.86,"n":23920,"o":33.23,"t":"2025-06-05T04:00:00Z","v":2852300,"vw":32.993805},{"c":33.19,"h":33.45,"l":32.82,"n":40309,"o":33.34,"t":"2025-06-06T04:00:00Z","v":3987905,"vw":33.079658},{"c":33.19,"h":33.43,"l":32.855,"n":25415,"o":33.11,"t":"2025-06-09T04:00:00Z","v":3287347,"vw":33.174401},{"c":33.62,"h":33.625,"l":33.17,"n":29366,"o":33.32,"t":"2025-06-10T04:00:00Z","v":2714401,"vw":33.534043},{"c":33.32,"h":33.745,"l":33.115,"n":19657,"o":33.66,"t":"2025-06-11T04:00:00Z","v":2209928,"vw":33.342625},{"c":33.73,"h":33.75,"l":33.1,"n":33636,"o":33.32,"t":"2025-06-12T04:00:00Z","v":2963383,"vw":33.625269},{"c":33.54,"h":34.25,"l":33.32,"n":34400,"o":33.73,"t":"2025-06-13T04:00:00Z","v":3574546,"vw":33.624012},{"c":33.38,"h":33.76,"l":33.27,"n":23532,"o":33.57,"t":"2025-06-16T04:00:00Z","v":2430653,"vw":33.444564},{"c":33.53,"h":33.605,"l":33.24,"n":30435,"o":33.43,"t":"2025-06-17T04:00:00Z","v":3580428,"vw":33.471748},{"c":33.75,"h":33.98,"l":33.52,"n":29389,"o":33.61,"t":"2025-06-18T04:00:00Z","v":3471189,"vw":33.797647},{"c":33.73,"h":34.13,"l":33.63,"n":27027,"o":33.77,"t":"2025-06-20T04:00:00Z","v":5272410,"vw":33.759051},{"c":34.02,"h":34.19,"l":33.58,"n":27209,"o":33.75,"t":"2025-06-23T04:00:00Z","v":2971151,"vw":33.946807},{"c":33.83,"h":34.17,"l":33.815,"n":30123,"o":34.13,"t":"2025-06-24T04:00:00Z","v":4045666,"vw":33.930455},{"c":32.96,"h":33.94,"l":32.93,"n":37855,"o":33.6,"t":"2025-06-25T04:00:00Z","v":5981214,"vw":33.105662},{"c":32.92,"h":32.96,"l":32.61,"n":31027,"o":32.84,"t":"2025-06-26T04:00:00Z","v":3407796,"vw":32.846199},{"c":32.72,"h":33.07,"l":32.56,"n":29254,"o":33,"t":"2025-06-27T04:00:00Z","v":4361971,"vw":32.761474},{"c":32.8,"h":32.825,"l":32.175,"n":28178,"o":32.59,"t":"2025-06-30T04:00:00Z","v":4107610,"vw":32.712126},{"c":32.78,"h":33.21,"l":32.64,"n":40122,"o":32.85,"t":"2025-07-01T04:00:00Z","v":4900487,"vw":32.91046},{"c":32.51,"h":32.86,"l":32.02,"n":33830,"o":32.71,"t":"2025-07-02T04:00:00Z","v":3609221,"vw":32.416925},{"c":32.62,"h":32.71,"l":32.331,"n":15101,"o":32.52,"t":"2025-07-03T04:00:00Z","v":1808219,"vw":32.611135},{"c":32.31,"h":32.81,"l":32.155,"n":28552,"o":32.63,"t":"2025-07-07T04:00:00Z","v":2968323,"vw":32.342279},{"c":32.23,"h":32.44,"l":32.01,"n":24276,"o":32.09,"t":"2025-07-08T04:00:00Z","v":2761048,"vw":32.27168},{"c":32.27,"h":32.47,"l":32.14,"n":22175,"o":32.26,"t":"2025-07-09T04:00:00Z","v":2602990,"vw":32.317226},{"c":32.38,"h":32.605,"l":32.15,"n":24867,"o":32.18,"t":"2025-07-10T04:00:00Z","v":2554971,"vw":32.384228},{"c":32.35,"h":32.525,"l":32.01,"n":24884,"o":32.01,"t":"2025-07-11T04:00:00Z","v":2395063,"vw":32.32391},{"c":32.31,"h":32.58,"l":32.22,"n":21990,"o":32.35,"t":"2025-07-14T04:00:00Z","v":2457166,"vw":32.334165},{"c":31.86,"h":32.36,"l":31.725,"n":34757,"o":32.25,"t":"2025-07-15T04:00:00Z","v":4100898,"vw":31.938144},{"c":32.21,"h":32.23,"l":31.835,"n":29004,"o":31.91,"t":"2025-07-16T04:00:00Z","v":3364712,"vw":32.120294},{"c":32.26,"h":32.365,"l":32.065,"n":27185,"o":32.23,"t":"2025-07-17T04:00:00Z","v":3141310,"vw":32.245018},{"c":32.24,"h":32.495,"l":32.135,"n":22087,"o":32.28,"t":"2025-07-18T04:00:00Z","v":2459011,"vw":32.248547},{"c":32.06,"h":32.54,"l":32.035,"n":27395,"o":32.26,"t":"2025-07-21T04:00:00Z","v":2362743,"vw":32.148457},{"c":32.6,"h":32.63,"l":32.065,"n":23477,"o":32.11,"t":"2025-07-22T04:00:00Z","v":2943932,"vw":32.505626},{"c":32.48,"h":32.67,"l":32.285,"n":20058,"o":32.58,"t":"2025-07-23T04:00:00Z","v":2216141,"vw":32.470313},{"c":32.12,"h":32.45,"l":32.105,"n":24365,"o":32.33,"t":"2025-07-24T04:00:00Z","v":2923827,"vw":32.209478},{"c":31.91,"h":32.27,"l":31.8,"n":28269,"o":32.1,"t":"2025-07-25T04:00:00Z","v":3959955,"vw":31.911958},{"c":31.22,"h":31.875,"l":31.2,"n":28951,"o":31.81,"t":"2025-07-28T04:00:00Z","v":3722371,"vw":31.482463},{"c":32,"h":32.045,"l":31.155,"n":34861,"o":31.3,"t":"2025-07-29T04:00:00Z","v":4527494,"vw":31.706049},{"c":31.38,"h":31.96,"l":31.135,"n":40445,"o":31.96,"t":"2025-07-30T04:00:00Z","v":5228165,"vw":31.500431},{"c":30.65,"h":31.215,"l":29.855,"n":60853,"o":29.98,"t":"2025-07-31T04:00:00Z","v":7070795,"vw":30.733911},{"c":30.34,"h":31.08,"l":30.07,"n":41882,"o":31.08,"t":"2025-08-01T04:00:00Z","v":5313135,"vw":30.351713},{"c":30.19,"h":30.54,"l":30.13,"n":37629,"o":30.31,"t":"2025-08-04T04:00:00Z","v":5081276,"vw":30.279504},{"c":30.46,"h":30.79,"l":30.25,"n":32672,"o":30.28,"t":"2025-08-05T04:00:00Z","v":3911903,"vw":30.551697},{"c":30.26,"h":30.58,"l":30.01,"n":32823,"o":30.48,"t":"2025-08-06T04:00:00Z","v":4425992,"vw":30.289858},{"c":30.22,"h":30.48,"l":30.145,"n":28489,"o":30.4,"t":"2025-08-07T04:00:00Z","v":2773196,"vw":30.254161},{"c":29.95,"h":30.41,"l":29.905,"n":25396,"o":30.3,"t":"2025-08-08T04:00:00Z","v":2972332,"vw":30.02099},{"c":29.9,"h":30.1,"l":29.82,"n":32573,"o":29.84,"t":"2025-08-11T04:00:00Z","v":3658871,"vw":29.917865},{"c":30.03,"h":30.07,"l":29.72,"n":30975,"o":29.88,"t":"2025-08-12T04:00:00Z","v":3074371,"vw":29.958031},{"c":30.54,"h":30.63,"l":29.98,"n":47106,"o":30.14,"t":"2025-08-13T04:00:00Z","v":4726094,"vw":30.413193},{"c":30.25,"h":30.33,"l":30.03,"n":26442,"o":30.22,"t":"2025-08-14T04:00:00Z","v":3000891,"vw":30.218282},{"c":30.54,"h":30.585,"l":30.19,"n":28755,"o":30.29,"t":"2025-08-15T04:00:00Z","v":4871125,"vw":30.484002},{"c":29.95,"h":30.59,"l":29.95,"n":27167,"o":30.49,"t":"2025-08-18T04:00:00Z","v":3452063,"vw":30.102842},{"c":30.5,"h":30.635,"l":30.045,"n":34959,"o":30.1,"t":"2025-08-19T04:00:00Z","v":4484024,"vw":30.43521},{"c":30.55,"h":31.02,"l":30.51,"n":26654,"o":30.63,"t":"2025-08-20T04:00:00Z","v":2901857,"vw":30.64487},{"c":30.58,"h":30.79,"l":30.455,"n":24468,"o":30.51,"t":"2025-08-21T04:00:00Z","v":2984047,"vw":30.594381},{"c":31.26,"h":31.315,"l":30.78,"n":30313,"o":30.86,"t":"2025-08-22T04:00:00Z","v":3909098,"vw":31.219127},{"c":30.8,"h":31.3784,"l":30.645,"n":28262,"o":31.26,"t":"2025-08-25T04:00:00Z","v":2860705,"vw":30.824679},{"c":30.68,"h":30.915,"l":30.48,"n":33057,"o":30.87,"t":"2025-08-26T04:00:00Z","v":3486142,"vw":30.689721},{"c":31.13,"h":31.245,"l":30.65,"n":30364,"o":30.74,"t":"2025-08-27T04:00:00Z","v":2835661,"vw":31.061265},{"c":30.94,"h":31.18,"l":30.76,"n":25717,"o":31.16,"t":"2025-08-28T04:00:00Z","v":2483010,"vw":30.903676},{"c":31.29,"h":31.33,"l":30.83,"n":26794,"o":30.94,"t":"2025-08-29T04:00:00Z","v":3685125,"vw":31.236663},{"c":30.33,"h":31.16,"l":30.19,"n":38292,"o":31.03,"t":"2025-09-02T04:00:00Z","v":3426068,"vw":30.478304},{"c":30.23,"h":30.48,"l":30.12,"n":34988,"o":30.21,"t":"2025-09-03T04:00:00Z","v":3467018,"vw":30.240074},{"c":30.35,"h":30.41,"l":29.99,"n":36699,"o":30.37,"t":"2025-09-04T04:00:00Z","v":5014886,"vw":30.238123},{"c":30.25,"h":30.71,"l":30.115,"n":40831,"o":30.52,"t":"2025-09-05T04:00:00Z","v":5421371,"vw":30.303962},{"c":30.1,"h":30.265,"l":29.88,"n":39138,"o":30,"t":"2025-09-08T04:00:00Z","v":3903983,"vw":30.032765},{"c":30.29,"h":30.475,"l":29.99,"n":33249,"o":30.06,"t":"2025-09-09T04:00:00Z","v":2836587,"vw":30.270194},{"c":30.01,"h":30.41,"l":29.91,"n":31075,"o":30.2,"t":"2025-09-10T04:00:00Z","v":3726786,"vw":30.099562},{"c":30.62,"h":30.64,"l":29.9701,"n":24481,"o":30.05,"t":"2025-09-11T04:00:00Z","v":2803319,"vw":30.495636},{"c":30.21,"h":30.65,"l":30.17,"n":36898,"o":30.59,"t":"2025-09-12T04:00:00Z","v":4652631,"vw":30.272687},{"c":29.65,"h":30.3,"l":29.605,"n":42883,"o":30.16,"t":"2025-09-15T04:00:00Z","v":5131745,"vw":29.742218},{"c":29.53,"h":29.83,"l":29.445,"n":34560,"o":29.7,"t":"2025-09-16T04:00:00Z","v":4659099,"vw":29.573049},{"c":29.64,"h":30.02,"l":29.38,"n":41727,"o":29.42,"t":"2025-09-17T04:00:00Z","v":6400168,"vw":29.699573},{"c":29.52,"h":29.87,"l":29.47,"n":32850,"o":29.51,"t":"2025-09-18T04:00:00Z","v":4334778,"vw":29.581239},{"c":29.64,"h":29.825,"l":29.28,"n":30016,"o":29.4,"t":"2025-09-19T04:00:00Z","v":9721307,"vw":29.602797},{"c":29.69,"h":29.8,"l":29.44,"n":31650,"o":29.65,"t":"2025-09-22T04:00:00Z","v":4959877,"vw":29.670912},{"c":29.69,"h":29.81,"l":29.485,"n":34425,"o":29.71,"t":"2025-09-23T04:00:00Z","v":4398117,"vw":29.659473},{"c":29.21,"h":29.77,"l":29.185,"n":37642,"o":29.67,"t":"2025-09-24T04:00:00Z","v":5066219,"vw":29.263923},{"c":28.9,"h":29.15,"l":28.7635,"n":39425,"o":29.08,"t":"2025-09-25T04:00:00Z","v":4361778,"vw":28.911448},{"c":29.18,"h":29.25,"l":28.82,"n":40519,"o":29.01,"t":"2025-09-26T04:00:00Z","v":4684059,"vw":29.160218},{"c":29.04,"h":29.22,"l":28.92,"n":33375,"o":29.22,"t":"2025-09-29T04:00:00Z","v":3762089,"vw":29.047627},{"c":29.33,"h":29.33,"l":28.935,"n":34066,"o":28.94,"t":"2025-09-30T04:00:00Z","v":4282648,"vw":29.220937},{"c":29.01,"h":29.45,"l":28.955,"n":35818,"o":29.3,"t":"2025-10-01T04:00:00Z","v":3743280,"vw":29.096587},{"c":28.7,"h":29.02,"l":28.57,"n":30717,"o":28.91,"t":"2025-10-02T04:00:00Z","v":3497473,"vw":28.711138},{"c":28.64,"h":28.935,"l":28.615,"n":29135,"o":28.71,"t":"2025-10-03T04:00:00Z","v":3691633,"vw":28.710345},{"c":28.22,"h":28.75,"l":28.17,"n":45236,"o":28.75,"t":"2025-10-06T04:00:00Z","v":5859581,"vw":28.279488},{"c":28.14,"h":28.485,"l":28.03,"n":38988,"o":28.32,"t":"2025-10-07T04:00:00Z","v":4571770,"vw":28.187465},{"c":28.18,"h":28.31,"l":27.96,"n":34612,"o":28.03,"t":"2025-10-08T04:00:00Z","v":4990769,"vw":28.161282},{"c":28,"h":28.42,"l":27.97,"n":30071,"o":28.27,"t":"2025-10-09T04:00:00Z","v":4182287,"vw":28.147706},{"c":27.94,"h":28.14,"l":27.71,"n":46529,"o":28.05,"t":"2025-10-10T04:00:00Z","v":7090860,"vw":27.871871},{"c":28.25,"h":28.32,"l":27.82,"n":34068,"o":27.9,"t":"2025-10-13T04:00:00Z","v":5102488,"vw":28.185931},{"c":28.51,"h":28.64,"l":28.27,"n":45239,"o":28.27,"t":"2025-10-14T04:00:00Z","v":6749422,"vw":28.46839},{"c":28.42,"h":28.755,"l":28.235,"n":30145,"o":28.56,"t":"2025-10-15T04:00:00Z","v":4684571,"vw":28.446618},{"c":28.45,"h":28.635,"l":28.22,"n":27188,"o":28.48,"t":"2025-10-16T04:00:00Z","v":4389121,"vw":28.472693},{"c":28.52,"h":28.615,"l":28.3,"n":32575,"o":28.57,"t":"2025-10-17T04:00:00Z","v":4989759,"vw":28.447567},{"c":28.6,"h":28.86,"l":28.39,"n":32130,"o":28.58,"t":"2025-10-20T04:00:00Z","v":4073686,"vw":28.558895},{"c":28.69,"h":28.985,"l":28.5,"n":29764,"o":28.6,"t":"2025-10-21T04:00:00Z","v":4044398,"vw":28.754354},{"c":28.89,"h":29.1,"l":28.555,"n":30626,"o":28.81,"t":"2025-10-22T04:00:00Z","v":3502009,"vw":28.934459},{"c":28.91,"h":29.04,"l":28.515,"n":27463,"o":28.95,"t":"2025-10-23T04:00:00Z","v":2626398,"vw":28.826721},{"c":28.87,"h":28.98,"l":28.79,"n":30819,"o":28.92,"t":"2025-10-24T04:00:00Z","v":4098748,"vw":28.877473},{"c":28.88,"h":28.88,"l":28.61,"n":30378,"o":28.86,"t":"2025-10-27T04:00:00Z","v":4837726,"vw":28.827372},{"c":28.19,"h":28.79,"l":28.1644,"n":29959,"o":28.735,"t":"2025-10-28T04:00:00Z","v":3671324,"vw":28.30729},{"c":27.47,"h":27.97,"l":27.39,"n":63238,"o":27.95,"t":"2025-10-29T04:00:00Z","v":8057357,"vw":27.569586},{"c":28.41,"h":28.715,"l":27.38,"n":66982,"o":27.54,"t":"2025-10-30T04:00:00Z","v":8331493,"vw":28.392166},{"c":28.15,"h":28.48,"l":27.915,"n":57934,"o":28.28,"t":"2025-10-31T04:00:00Z","v":7257051,"vw":28.130418},{"c":28.36,"h":28.365,"l":27.67,"n":39438,"o":27.86,"t":"2025-11-03T05:00:00Z","v":4822239,"vw":28.142106},{"c":28.62,"h":28.67,"l":28.11,"n":33354,"o":28.52,"t":"2025-11-04T05:00:00Z","v":4057561,"vw":28.461156},{"c":28.38,"h":28.86,"l":28.315,"n":28791,"o":28.76,"t":"2025-11-05T05:00:00Z","v":3967397,"vw":28.42587},{"c":27.81,"h":28.45,"l":27.81,"n":31165,"o":28.3,"t":"2025-11-06T05:00:00Z","v":3237875,"vw":27.971426},{"c":28.01,"h":28.21,"l":27.85,"n":41327,"o":27.89,"t":"2025-11-07T05:00:00Z","v":5508126,"vw":28.022239},{"c":28.04,"h":28.15,"l":27.685,"n":36495,"o":27.9,"t":"2025-11-10T05:00:00Z","v":4685562,"vw":27.934285},{"c":28.64,"h":28.66,"l":28.15,"n":33063,"o":28.17,"t":"2025-11-11T05:00:00Z","v":3915337,"vw":28.495722},{"c":28.91,"h":29.14,"l":28.64,"n":51066,"o":28.67,"t":"2025-11-12T05:00:00Z","v":5173243,"vw":28.954857},{"c":28.26,"h":28.89,"l":28.205,"n":47167,"o":28.89,"t":"2025-11-13T05:00:00Z","v":5080249,"vw":28.382889},{"c":28.39,"h":28.67,"l":28.235,"n":34759,"o":28.44,"t":"2025-11-14T05:00:00Z","v":3457722,"vw":28.395557},{"c":28.04,"h":28.52,"l":28,"n":44356,"o":28.38,"t":"2025-11-17T05:00:00Z","v":5504386,"vw":28.157367},{"c":27.54,"h":28.02,"l":27.46,"n":57086,"o":27.94,"t":"2025-11-18T05:00:00Z","v":7156910,"vw":27.611416},{"c":27.45,"h":27.585,"l":27.32,"n":44753,"o":27.55,"t":"2025-11-19T05:00:00Z","v":5301093,"vw":27.470495},{"c":27.95,"h":28.06,"l":27.55,"n":47695,"o":27.6,"t":"2025-11-20T05:00:00Z","v":6194726,"vw":27.921663},{"c":28.19,"h":28.42,"l":27.9,"n":38684,"o":27.99,"t":"2025-11-21T05:00:00Z","v":5458343,"vw":28.225243},{"c":28.14,"h":28.325,"l":27.995,"n":38672,"o":28.21,"t":"2025-11-24T05:00:00Z","v":5380229,"vw":28.175504},{"c":28.04,"h":28.45,"l":28.0301,"n":35860,"o":28.16,"t":"2025-11-25T05:00:00Z","v":4576389,"vw":28.179785},{"c":27.93,"h":28.285,"l":27.79,"n":30718,"o":27.92,"t":"2025-11-26T05:00:00Z","v":3963488,"vw":28.038762},{"c":28.2,"h":28.325,"l":27.84,"n":14521,"o":27.9,"t":"2025-11-28T05:00:00Z","v":2175532,"vw":28.197145},{"c":27.79,"h":28.31,"l":27.78,"n":31358,"o":28.05,"t":"2025-12-01T05:00:00Z","v":5665775,"vw":27.953516},{"c":27.9,"h":28.04,"l":27.71,"n":31835,"o":27.93,"t":"2025-12-02T05:00:00Z","v":5481892,"vw":27.870096},{"c":27.66,"h":28.03,"l":27.505,"n":28785,"o":27.87,"t":"2025-12-03T05:00:00Z","v":3338027,"vw":27.689346},{"c":27.38,"h":27.825,"l":27.32,"n":32333,"o":27.65,"t":"2025-12-04T05:00:00Z","v":3566145,"vw":27.477833},{"c":27.14,"h":27.375,"l":27.11,"n":31441,"o":27.31,"t":"2025-12-05T05:00:00Z","v":3526093,"vw":27.19137},{"c":26.66,"h":27.09,"l":26.635,"n":36520,"o":27.09,"t":"2025-12-08T05:00:00Z","v":5476956,"vw":26.74455},{"c":26.09,"h":26.93,"l":26.02,"n":45639,"o":26.67,"t":"2025-12-09T05:00:00Z","v":5464770,"vw":26.220811},{"c":26.48,"h":26.5856,"l":26.195,"n":41101,"o":26.22,"t":"2025-12-10T05:00:00Z","v":5638683,"vw":26.451805},{"c":26.55,"h":26.845,"l":26.48,"n":33768,"o":26.62,"t":"2025-12-11T05:00:00Z","v":6545257,"vw":26.601666},{"c":26.35,"h":26.71,"l":26.185,"n":43868,"o":26.71,"t":"2025-12-12T05:00:00Z","v":6206987,"vw":26.366116},{"c":26.9,"h":27.02,"l":26.53,"n":48118,"o":26.53,"t":"2025-12-15T05:00:00Z","v":9924789,"vw":26.812803},{"c":26.84,"h":26.975,"l":26.58,"n":45787,"o":26.87,"t":"2025-12-16T05:00:00Z","v":8435379,"vw":26.831138},{"c":27.36,"h":27.425,"l":26.75,"n":45336,"o":26.8,"t":"2025-12-17T05:00:00Z","v":6837127,"vw":27.297676},{"c":27.41,"h":27.51,"l":27.17,"n":40608,"o":27.4,"t":"2025-12-18T05:00:00Z","v":5384074,"vw":27.367627},{"c":27.05,"h":27.45,"l":27.02,"n":38119,"o":27.41,"t":"2025-12-19T05:00:00Z","v":9541435,"vw":27.140343},{"c":27.34,"h":27.48,"l":26.91,"n":37382,"o":26.95,"t":"2025-12-22T05:00:00Z","v":5694686,"vw":27.304637},{"c":26.89,"h":27.09,"l":26.715,"n":26599,"o":27.08,"t":"2025-12-23T05:00:00Z","v":3170424,"vw":26.864013},{"c":27.32,"h":27.43,"l":26.94,"n":17010,"o":26.95,"t":"2025-12-24T05:00:00Z","v":2344501,"vw":27.316699},{"c":27.45,"h":27.465,"l":27.19,"n":21315,"o":27.29,"t":"2025-12-26T05:00:00Z","v":2345527,"vw":27.377955},{"c":27.74,"h":27.75,"l":27.42,"n":26821,"o":27.46,"t":"2025-12-29T05:00:00Z","v":3261866,"vw":27.659123},{"c":27.96,"h":28,"l":27.75,"n":31533,"o":27.75,"t":"2025-12-30T05:00:00Z","v":3290344,"vw":27.922137},{"c":27.79,"h":28.025,"l":27.765,"n":26939,"o":27.98,"t":"2025-12-31T05:00:00Z","v":3896463,"vw":27.862386},{"c":27.72,"h":27.84,"l":27.545,"n":28044,"o":27.67,"t":"2026-01-02T05:00:00Z","v":3970911,"vw":27.692432},{"c":27.47,"h":27.795,"l":27.465,"n":40165,"o":27.56,"t":"2026-01-05T05:00:00Z","v":7312683,"vw":27.578471},{"c":28.1,"h":28.145,"l":27.35,"n":39102,"o":27.38,"t":"2026-01-06T05:00:00Z","v":5211212,"vw":27.953974},{"c":26.41,"h":28.345,"l":25.29,"n":192903,"o":28.12,"t":"2026-01-07T05:00:00Z","v":31572958,"vw":26.377881},{"c":26.64,"h":26.85,"l":25.9399,"n":85319,"o":26.27,"t":"2026-01-08T05:00:00Z","v":11533809,"vw":26.637788},{"c":26.5,"h":26.86,"l":26.34,"n":64343,"o":26.6,"t":"2026-01-09T05:00:00Z","v":8468276,"vw":26.57777},{"c":26.64,"h":26.95,"l":26.38,"n":54770,"o":26.58,"t":"2026-01-12T05:00:00Z","v":6799004,"vw":26.610106},{"c":26.23,"h":26.68,"l":25.975,"n":55634,"o":26.65,"t":"2026-01-13T05:00:00Z","v":6948815,"vw":26.239982},{"c":26.75,"h":26.775,"l":26.13,"n":54754,"o":26.23,"t":"2026-01-14T05:00:00Z","v":6298120,"vw":26.628798},{"c":27.06,"h":27.285,"l":26.675,"n":48902,"o":26.76,"t":"2026-01-15T05:00:00Z","v":6287864,"vw":27.084983},{"c":27.65,"h":27.66,"l":26.985,"n":48351,"o":27.07,"t":"2026-01-16T05:00:00Z","v":6415608,"vw":27.424217},{"c":27.29,"h":27.58,"l":27.165,"n":46756,"o":27.39,"t":"2026-01-20T05:00:00Z","v":5384137,"vw":27.309349},{"c":27.5,"h":27.78,"l":27.175,"n":41706,"o":27.32,"t":"2026-01-21T05:00:00Z","v":5179708,"vw":27.462923},{"c":27.02,"h":27.72,"l":26.95,"n":45695,"o":27.57,"t":"2026-01-22T05:00:00Z","v":4259607,"vw":27.191703},{"c":27.19,"h":27.2825,"l":26.94,"n":35419,"o":27.01,"t":"2026-01-23T05:00:00Z","v":4718771,"vw":27.17548},{"c":26.9,"h":27.3899,"l":26.81,"n":45170,"o":27.34,"t":"2026-01-26T05:00:00Z","v":5750901,"vw":26.924748},{"c":26.77,"h":27.02,"l":26.71,"n":39400,"o":26.78,"t":"2026-01-27T05:00:00Z","v":4033528,"vw":26.840717},{"c":26.21,"h":26.81,"l":26.12,"n":34650,"o":26.77,"t":"2026-01-28T05:00:00Z","v":4113642,"vw":26.39894},{"c":26.35,"h":26.53,"l":26.2,"n":51042,"o":26.43,"t":"2026-01-29T05:00:00Z","v":10633359,"vw":26.36385},{"c":26.73,"h":26.815,"l":26.13,"n":46168,"o":26.36,"t":"2026-01-30T05:00:00Z","v":9249970,"vw":26.657977},{"c":26.25,"h":26.75,"l":26.205,"n":53737,"o":26.64,"t":"2026-02-02T05:00:00Z","v":10195276,"vw":26.344931},{"c":26.18,"h":26.61,"l":25.58,"n":79762,"o":26.17,"t":"2026-02-03T05:00:00Z","v":9572242,"vw":26.060014},{"c":26.47,"h":26.92,"l":26.1,"n":45598,"o":26.38,"t":"2026-02-04T05:00:00Z","v":6390666,"vw":26.592572},{"c":26.41,"h":26.58,"l":26.11,"n":50859,"o":26.54,"t":"2026-02-05T05:00:00Z","v":5805698,"vw":26.388252},{"c":26.34,"h":26.77,"l":26.065,"n":40428,"o":26.52,"t":"2026-02-06T05:00:00Z","v":4621904,"vw":26.313353},{"c":26.44,"h":26.535,"l":26.12,"n":47860,"o":26.28,"t":"2026-02-09T05:00:00Z","v":5683808,"vw":26.366637},{"c":27.38,"h":27.48,"l":26.45,"n":44397,"o":26.52,"t":"2026-02-10T05:00:00Z","v":5294672,"vw":27.186569},{"c":27.2,"h":27.48,"l":27.05,"n":48009,"o":27.4,"t":"2026-02-11T05:00:00Z","v":6574971,"vw":27.234671},{"c":26.84,"h":27.41,"l":26.77,"n":51322,"o":27.29,"t":"2026-02-12T05:00:00Z","v":6788821,"vw":27.011647},{"c":26.99,"h":27.18,"l":26.8,"n":42895,"o":26.97,"t":"2026-02-13T05:00:00Z","v":4958988,"vw":27.00479},{"c":27.14,"h":27.335,"l":26.805,"n":48186,"o":27.25,"t":"2026-02-17T05:00:00Z","v":4661272,"vw":27.044603},{"c":26.84,"h":27.24,"l":26.68,"n":60783,"o":27.11,"t":"2026-02-18T05:00:00Z","v":7363467,"vw":26.8244},{"c":25.68,"h":26.725,"l":25.395,"n":68722,"o":26.66,"t":"2026-02-19T05:00:00Z","v":7691989,"vw":25.891166},{"c":25.3,"h":26.165,"l":25.225,"n":100935,"o":25.8,"t":"2026-02-20T05:00:00Z","v":12887194,"vw":25.590437},{"c":25.66,"h":25.75,"l":25.275,"n":57024,"o":25.33,"t":"2026-02-23T05:00:00Z","v":7812636,"vw":25.549638},{"c":25.67,"h":25.75,"l":25.21,"n":50113,"o":25.56,"t":"2026-02-24T05:00:00Z","v":5687836,"vw":25.497836},{"c":25.62,"h":25.9,"l":25.32,"n":46993,"o":25.57,"t":"2026-02-25T05:00:00Z","v":6117434,"vw":25.565832},{"c":26.3,"h":26.485,"l":25.605,"n":47976,"o":25.82,"t":"2026-02-26T05:00:00Z","v":6220598,"vw":26.215539},{"c":26.34,"h":26.535,"l":25.85,"n":50608,"o":25.93,"t":"2026-02-27T05:00:00Z","v":8587698,"vw":26.335451},{"c":26.15,"h":26.44,"l":26.09,"n":43773,"o":26.27,"t":"2026-03-02T05:00:00Z","v":5569423,"vw":26.249951},{"c":26.28,"h":26.34,"l":25.72,"n":45994,"o":25.87,"t":"2026-03-03T05:00:00Z","v":5577434,"vw":26.156026},{"c":26.83,"h":26.9,"l":26.01,"n":57992,"o":26.01,"t":"2026-03-04T05:00:00Z","v":8479852,"vw":26.618948},{"c":26.42,"h":26.79,"l":26.345,"n":58490,"o":26.59,"t":"2026-03-05T05:00:00Z","v":9281469,"vw":26.543111},{"c":26.21,"h":26.56,"l":25.91,"n":53871,"o":26.22,"t":"2026-03-06T05:00:00Z","v":6687753,"vw":26.152694},{"c":25.97,"h":26.035,"l":25.635,"n":55313,"o":25.97,"t":"2026-03-09T04:00:00Z","v":8588374,"vw":25.838675},{"c":25.75,"h":26.03,"l":25.4662,"n":53017,"o":25.78,"t":"2026-03-10T04:00:00Z","v":6554917,"vw":25.796047},{"c":25.21,"h":25.69,"l":25.1,"n":61180,"o":25.56,"t":"2026-03-11T04:00:00Z","v":5781067,"vw":25.252594},{"c":25.11,"h":25.405,"l":24.96,"n":72158,"o":25.03,"t":"2026-03-12T04:00:00Z","v":8189437,"vw":25.199495},{"c":24.99,"h":25.52,"l":24.8723,"n":64265,"o":25.36,"t":"2026-03-13T04:00:00Z","v":7874304,"vw":25.091926},{"c":25.11,"h":25.42,"l":25.1,"n":40756,"o":25.11,"t":"2026-03-16T04:00:00Z","v":5903816,"vw":25.214289},{"c":25.4,"h":25.58,"l":25.26,"n":40918,"o":25.39,"t":"2026-03-17T04:00:00Z","v":7686135,"vw":25.436581},{"c":24.96,"h":25.33,"l":24.945,"n":37415,"o":25.23,"t":"2026-03-18T04:00:00Z","v":4667276,"vw":25.071828},{"c":25,"h":25.135,"l":24.835,"n":59827,"o":24.86,"t":"2026-03-19T04:00:00Z","v":8104809,"vw":24.982393},{"c":24.39,"h":25,"l":24.25,"n":61895,"o":24.95,"t":"2026-03-20T04:00:00Z","v":12483717,"vw":24.550084},{"c":24.76,"h":24.975,"l":24.45,"n":60469,"o":24.77,"t":"2026-03-23T04:00:00Z","v":7656504,"vw":24.82479},{"c":25.01,"h":25.21,"l":24.48,"n":56269,"o":24.58,"t":"2026-03-24T04:00:00Z","v":8129258,"vw":25.040651},{"c":24.89,"h":25.25,"l":24.77,"n":59347,"o":25.2,"t":"2026-03-25T04:00:00Z","v":7728495,"vw":24.9095},{"c":24.83,"h":25.16,"l":24.68,"n":45394,"o":24.68,"t":"2026-03-26T04:00:00Z","v":6700517,"vw":24.933244},{"c":24.47,"h":24.87,"l":24.34,"n":54170,"o":24.87,"t":"2026-03-27T04:00:00Z","v":8013673,"vw":24.497495},{"c":24.77,"h":25,"l":24.48,"n":47249,"o":24.69,"t":"2026-03-30T04:00:00Z","v":5399974,"vw":24.773345},{"c":24.85,"h":25.04,"l":24.575,"n":54786,"o":25.01,"t":"2026-03-31T04:00:00Z","v":8332694,"vw":24.844733},{"c":24.85,"h":25.125,"l":24.78,"n":39032,"o":24.845,"t":"2026-04-01T04:00:00Z","v":4856610,"vw":24.924987},{"c":25.55,"h":25.65,"l":24.79,"n":43879,"o":24.85,"t":"2026-04-02T04:00:00Z","v":5050400,"vw":25.463152},{"c":25.47,"h":25.75,"l":25.44,"n":32676,"o":25.51,"t":"2026-04-06T04:00:00Z","v":4044172,"vw":25.555524},{"c":25.62,"h":25.735,"l":25.37,"n":33144,"o":25.37,"t":"2026-04-07T04:00:00Z","v":3789559,"vw":25.630709},{"c":25.81,"h":25.875,"l":25.56,"n":46596,"o":25.74,"t":"2026-04-08T04:00:00Z","v":6908240,"vw":25.75071},{"c":26,"h":26.13,"l":25.67,"n":36725,"o":25.71,"t":"2026-04-09T04:00:00Z","v":6978485,"vw":25.974066},{"c":26.02,"h":26.26,"l":25.86,"n":36821,"o":25.86,"t":"2026-04-10T04:00:00Z","v":4834115,"vw":26.049729},{"c":25.96,"h":26.01,"l":25.67,"n":34756,"o":25.99,"t":"2026-04-13T04:00:00Z","v":4785609,"vw":25.88037},{"c":26.47,"h":26.505,"l":25.92,"n":41241,"o":25.99,"t":"2026-04-14T04:00:00Z","v":4926873,"vw":26.360709},{"c":26.28,"h":26.565,"l":26.275,"n":28167,"o":26.43,"t":"2026-04-15T04:00:00Z","v":3430313,"vw":26.352688},{"c":26.27,"h":26.525,"l":26.245,"n":48484,"o":26.31,"t":"2026-04-16T04:00:00Z","v":7016294,"vw":26.305913},{"c":27.03,"h":27.07,"l":26.31,"n":43424,"o":26.31,"t":"2026-04-17T04:00:00Z","v":4821653,"vw":26.918446},{"c":27.46,"h":27.515,"l":26.92,"n":43285,"o":26.95,"t":"2026-04-20T04:00:00Z","v":5335282,"vw":27.395074},{"c":26.94,"h":27.475,"l":26.87,"n":32404,"o":27.44,"t":"2026-04-21T04:00:00Z","v":3356578,"vw":27.031028},{"c":26.68,"h":27.07,"l":26.485,"n":36182,"o":26.99,"t":"2026-04-22T04:00:00Z","v":3415037,"vw":26.665994},{"c":27.3,"h":27.33,"l":26.79,"n":40610,"o":26.79,"t":"2026-04-23T04:00:00Z","v":4373382,"vw":27.185796},{"c":27.13,"h":27.375,"l":27.03,"n":39320,"o":27.32,"t":"2026-04-24T04:00:00Z","v":4235259,"vw":27.189064},{"c":27.23,"h":27.54,"l":27.09,"n":48579,"o":27.14,"t":"2026-04-27T04:00:00Z","v":6136405,"vw":27.314512},{"c":28.14,"h":28.18,"l":27.385,"n":55924,"o":27.41,"t":"2026-04-28T04:00:00Z","v":6624284,"vw":27.956004},{"c":28.07,"h":28.33,"l":27.905,"n":60059,"o":28.09,"t":"2026-04-29T04:00:00Z","v":6641830,"vw":28.057086},{"c":28.77,"h":29.405,"l":28.124,"n":74088,"o":28.24,"t":"2026-04-30T04:00:00Z","v":9685696,"vw":28.870655},{"c":28.53,"h":28.82,"l":28.3,"n":42624,"o":28.7,"t":"2026-05-01T04:00:00Z","v":4855838,"vw":28.523539},{"c":28.55,"h":28.885,"l":28.35,"n":41166,"o":28.35,"t":"2026-05-04T04:00:00Z","v":5012259,"vw":28.571668},{"c":28.65,"h":28.87,"l":28.465,"n":31257,"o":28.57,"t":"2026-05-05T04:00:00Z","v":5385440,"vw":28.686123},{"c":28.74,"h":29.08,"l":28.63,"n":38598,"o":28.74,"t":"2026-05-06T04:00:00Z","v":5408092,"vw":28.827991},{"c":28.97,"h":29.19,"l":28.6,"n":45360,"o":28.6,"t":"2026-05-07T04:00:00Z","v":6316832,"vw":28.975346},{"c":28.73,"h":29.08,"l":28.715,"n":37694,"o":29.02,"t":"2026-05-08T04:00:00Z","v":5388636,"vw":28.814734},{"c":28.92,"h":29.03,"l":28.655,"n":35526,"o":28.96,"t":"2026-05-11T04:00:00Z","v":5502084,"vw":28.865279},{"c":28.46,"h":29.09,"l":28.42,"n":51892,"o":29.01,"t":"2026-05-12T04:00:00Z","v":6688948,"vw":28.597049},{"c":28.46,"h":28.53,"l":28.135,"n":41033,"o":28.3,"t":"2026-05-13T04:00:00Z","v":4097803,"vw":28.398595},{"c":28.48,"h":28.84,"l":28.44,"n":44758,"o":28.59,"t":"2026-05-14T04:00:00Z","v":5996738,"vw":28.630846},{"c":27.93,"h":28.605,"l":27.765,"n":43833,"o":28.54,"t":"2026-05-15T04:00:00Z","v":5722350,"vw":27.964348},{"c":28.75,"h":28.835,"l":28.17,"n":50148,"o":28.17,"t":"2026-05-18T04:00:00Z","v":5734118,"vw":28.689694},{"c":28.66,"h":28.78,"l":28.265,"n":46454,"o":28.59,"t":"2026-05-19T04:00:00Z","v":5727275,"vw":28.659954},{"c":29.17,"h":29.18,"l":28.46,"n":40806,"o":28.53,"t":"2026-05-20T04:00:00Z","v":4740751,"vw":29.013816},{"c":29.03,"h":29.1971,"l":28.73,"n":33341,"o":28.75,"t":"2026-05-21T04:00:00Z","v":3778678,"vw":29.05269},{"c":29.29,"h":29.425,"l":28.94,"n":40076,"o":29.16,"t":"2026-05-22T04:00:00Z","v":4078046,"vw":29.257735},{"c":29.4,"h":29.54,"l":29.23,"n":44744,"o":29.26,"t":"2026-05-26T04:00:00Z","v":3848079,"vw":29.407267},{"c":29.41,"h":29.575,"l":29.245,"n":45660,"o":29.49,"t":"2026-05-27T04:00:00Z","v":6566448,"vw":29.428042},{"c":29.38,"h":29.535,"l":29.12,"n":43175,"o":29.28,"t":"2026-05-28T04:00:00Z","v":4976341,"vw":29.369966},{"c":29.25,"h":29.69,"l":29.12,"n":43852,"o":29.23,"t":"2026-05-29T04:00:00Z","v":9126831,"vw":29.305576},{"c":29.1,"h":29.675,"l":29.09,"n":43741,"o":29.25,"t":"2026-06-01T04:00:00Z","v":4964752,"vw":29.264264},{"c":28.87,"h":29.24,"l":28.795,"n":38187,"o":29.14,"t":"2026-06-02T04:00:00Z","v":5521223,"vw":28.914432},{"c":28.98,"h":29.11,"l":28.6692,"n":32471,"o":28.75,"t":"2026-06-03T04:00:00Z","v":6365126,"vw":28.997031},{"c":29.48,"h":29.515,"l":29.14,"n":36213,"o":29.37,"t":"2026-06-04T04:00:00Z","v":3943576,"vw":29.367159},{"c":30.04,"h":30.115,"l":29.46,"n":46537,"o":29.54,"t":"2026-06-05T04:00:00Z","v":5643659,"vw":29.982877},{"c":29.38,"h":30.095,"l":29.22,"n":44156,"o":30.01,"t":"2026-06-08T04:00:00Z","v":5187122,"vw":29.41725},{"c":29.8,"h":29.885,"l":29.25,"n":53007,"o":29.48,"t":"2026-06-09T04:00:00Z","v":6451938,"vw":29.768562},{"c":29.71,"h":29.975,"l":29.63,"n":47146,"o":29.97,"t":"2026-06-10T04:00:00Z","v":5969921,"vw":29.744485},{"c":29.45,"h":29.89,"l":29.42,"n":45461,"o":29.75,"t":"2026-06-11T04:00:00Z","v":5354063,"vw":29.56707},{"c":29.68,"h":29.835,"l":29.53,"n":45161,"o":29.6,"t":"2026-06-12T04:00:00Z","v":5898671,"vw":29.715238},{"c":29.17,"h":29.87,"l":29.06,"n":57670,"o":29.59,"t":"2026-06-15T04:00:00Z","v":8775041,"vw":29.269219},{"c":29,"h":29.39,"l":28.83,"n":40500,"o":29.3,"t":"2026-06-16T04:00:00Z","v":5959921,"vw":29.016798},{"c":28.49,"h":29.18,"l":28.38,"n":49061,"o":29.06,"t":"2026-06-17T04:00:00Z","v":6255594,"vw":28.634711},{"c":28.41,"h":28.83,"l":28.265,"n":48932,"o":28.71,"t":"2026-06-18T04:00:00Z","v":15948270,"vw":28.454323},{"c":28.44,"h":28.54,"l":28.235,"n":47903,"o":28.35,"t":"2026-06-22T04:00:00Z","v":5955881,"vw":28.417413},{"c":29.05,"h":29.11,"l":28.56,"n":43911,"o":28.66,"t":"2026-06-23T04:00:00Z","v":5067394,"vw":28.965528},{"c":29.64,"h":29.98,"l":29.39,"n":65767,"o":29.65,"t":"2026-06-24T04:00:00Z","v":9775490,"vw":29.630973},{"c":29.91,"h":29.985,"l":29.122,"n":55141,"o":29.31,"t":"2026-06-25T04:00:00Z","v":6872267,"vw":29.794833},{"c":30.46,"h":30.46,"l":30.125,"n":56589,"o":30.21,"t":"2026-06-26T04:00:00Z","v":9799983,"vw":30.335419},{"c":30.59,"h":30.59,"l":30.205,"n":48608,"o":30.32,"t":"2026-06-29T04:00:00Z","v":5933422,"vw":30.431817},{"c":30.21,"h":30.545,"l":30.125,"n":40825,"o":30.26,"t":"2026-06-30T04:00:00Z","v":5299309,"vw":30.293262},{"c":30.35,"h":30.605,"l":30.31,"n":42721,"o":30.31,"t":"2026-07-01T04:00:00Z","v":4601990,"vw":30.410701},{"c":30.53,"h":30.54,"l":30.215,"n":34497,"o":30.42,"t":"2026-07-02T04:00:00Z","v":3275357,"vw":30.454177},{"c":30.02,"h":30.5231,"l":29.845,"n":35549,"o":30.4,"t":"2026-07-06T04:00:00Z","v":3686954,"vw":30.026386},{"c":30.2,"h":30.71,"l":30.18,"n":36359,"o":30.23,"t":"2026-07-07T04:00:00Z","v":3277100,"vw":30.322082},{"c":29.63,"h":30.2,"l":29.59,"n":33523,"o":30.2,"t":"2026-07-08T04:00:00Z","v":3366858,"vw":29.679906},{"c":29.37,"h":29.75,"l":29.285,"n":31711,"o":29.7,"t":"2026-07-09T04:00:00Z","v":2536549,"vw":29.397165},{"c":29.6,"h":29.68,"l":29.31,"n":32966,"o":29.55,"t":"2026-07-10T04:00:00Z","v":2964265,"vw":29.559862},{"c":30.11,"h":30.115,"l":29.61,"n":31215,"o":29.64,"t":"2026-07-13T04:00:00Z","v":3782132,"vw":30.023463},{"c":30.23,"h":30.31,"l":29.9,"n":37401,"o":30,"t":"2026-07-14T04:00:00Z","v":5448427,"vw":30.136052},{"c":29.82,"h":30.37,"l":29.73,"n":34799,"o":30.31,"t":"2026-07-15T04:00:00Z","v":4074151,"vw":29.878205},{"c":30.42,"h":30.53,"l":29.925,"n":32345,"o":29.98,"t":"2026-07-16T04:00:00Z","v":4103798,"vw":30.417392},{"c":30.12,"h":30.73,"l":29.84,"n":42611,"o":30.57,"t":"2026-07-17T04:00:00Z","v":3428778,"vw":30.176023},{"c":30.08,"h":30.21,"l":29.815,"n":29732,"o":30.12,"t":"2026-07-20T04:00:00Z","v":2691539,"vw":30.048485},{"c":29.85,"h":30.22,"l":29.741,"n":32740,"o":30.08,"t":"2026-07-21T04:00:00Z","v":3481020,"vw":29.874415},{"c":29.5,"h":30.03,"l":29.43,"n":36881,"o":29.96,"t":"2026-07-22T04:00:00Z","v":3993072,"vw":29.569713},{"c":29.44,"h":29.91,"l":29.35,"n":41661,"o":29.48,"t":"2026-07-23T04:00:00Z","v":5816605,"vw":29.539282},{"c":29.78,"h":29.795,"l":29.535,"n":33519,"o":29.64,"t":"2026-07-24T04:00:00Z","v":2708428,"vw":29.708483},{"c":29.63,"h":29.89,"l":29.61,"n":39094,"o":29.75,"t":"2026-07-27T04:00:00Z","v":3049344,"vw":29.683261},{"c":30.05,"h":30.285,"l":29.84,"n":39234,"o":29.94,"t":"2026-07-28T04:00:00Z","v":3406764,"vw":30.093316},{"c":30.11,"h":30.185,"l":29.9,"n":40146,"o":30.1,"t":"2026-07-29T04:00:00Z","v":5124163,"vw":30.087073},{"c":29.67,"h":30.63,"l":29.455,"n":64483,"o":30.52,"t":"2026-07-30T04:00:00Z","v":7534241,"vw":29.800242},{"c":29.72,"h":29.905,"l":29.34,"n":47816,"o":29.63,"t":"2026-07-31T04:00:00Z","v":5092982,"vw":29.719699},{"c":30.49,"h":30.665,"l":29.91,"n":48352,"o":29.94,"t":"2026-08-03T04:00:00Z","v":5331488,"vw":30.441777},{"c":30.47,"h":30.53,"l":30.01,"n":38527,"o":30.23,"t":"2026-08-04T04:00:00Z","v":3839443,"vw":30.406021},{"c":30.5,"h":30.53,"l":30.12,"n":42072,"o":30.44,"t":"2026-08-05T04:00:00Z","v":4377817,"vw":30.403191},{"c":30.37,"h":30.8932,"l":30.11,"n":55641,"o":30.8,"t":"2026-08-06T04:00:00Z","v":6912138,"vw":30.315414},{"c":30.37,"h":30.645,"l":30.22,"n":30847,"o":30.46,"t":"2026-08-07T04:00:00Z","v":2948498,"vw":30.427814},{"c":29.89,"h":30.16,"l":29.78,"n":35793,"o":30.09,"t":"2026-08-10T04:00:00Z","v":3050693,"vw":29.894483},{"c":29.79,"h":30.005,"l":29.66,"n":28499,"o":29.73,"t":"2026-08-11T04:00:00Z","v":3310303,"vw":29.829583},{"c":29.78,"h":29.855,"l":29.478,"n":33897,"o":29.74,"t":"2026-08-12T04:00:00Z","v":2700566,"vw":29.770553},{"c":30.3,"h":30.375,"l":30.025,"n":24003,"o":30.08,"t":"2026-08-13T04:00:00Z","v":2199638,"vw":30.273213},{"c":30.29,"h":30.49,"l":30.22,"n":26015,"o":30.22,"t":"2026-08-14T04:00:00Z","v":3347684,"vw":30.312953},{"c":29.69,"h":30.2,"l":29.69,"n":33537,"o":30.17,"t":"2026-08-17T04:00:00Z","v":3070069,"vw":29.790353},{"c":29.72,"h":30.12,"l":29.715,"n":33890,"o":29.96,"t":"2026-08-18T04:00:00Z","v":3406001,"vw":29.82272},{"c":30.2,"h":30.265,"l":29.86,"n":26264,"o":29.93,"t":"2026-08-19T04:00:00Z","v":2527754,"vw":30.129106},{"c":30.27,"h":30.46,"l":30.09,"n":29831,"o":30.25,"t":"2026-08-20T04:00:00Z","v":2958326,"vw":30.300843},{"c":30.11,"h":30.35,"l":30.065,"n":22369,"o":30.35,"t":"2026-08-21T04:00:00Z","v":2278370,"vw":30.14825},{"c":30.46,"h":30.595,"l":30.17,"n":28706,"o":30.18,"t":"2026-08-24T04:00:00Z","v":2732732,"vw":30.407919},{"c":30.21,"h":30.46,"l":30.02,"n":30944,"o":30.455,"t":"2026-08-25T04:00:00Z","v":3133192,"vw":30.219759},{"c":29.89,"h":30.26,"l":29.89,"n":26347,"o":30.26,"t":"2026-08-26T04:00:00Z","v":2441596,"vw":29.997092},{"c":29.23,"h":29.73,"l":29.205,"n":37239,"o":29.69,"t":"2026-08-27T04:00:00Z","v":7092216,"vw":29.369096},{"c":29.24,"h":29.495,"l":29.18,"n":36604,"o":29.36,"t":"2026-08-28T04:00:00Z","v":4426433,"vw":29.32925},{"c":29.14,"h":29.215,"l":28.92,"n":32759,"o":29.11,"t":"2026-08-31T04:00:00Z","v":6068565,"vw":29.11438},{"c":29.13,"h":29.34,"l":29.025,"n":33241,"o":29.21,"t":"2026-09-01T04:00:00Z","v":3431668,"vw":29.13248},{"c":28.84,"h":29.22,"l":28.81,"n":29289,"o":29.22,"t":"2026-09-02T04:00:00Z","v":3080038,"vw":28.90013},{"c":28.45,"h":29.03,"l":28.39,"n":37407,"o":29.01,"t":"2026-09-03T04:00:00Z","v":3576749,"vw":28.528826},{"c":28.39,"h":28.615,"l":28.24,"n":26616,"o":28.31,"t":"2026-09-04T04:00:00Z","v":2526722,"vw":28.433838},{"c":28.22,"h":28.465,"l":28.165,"n":34751,"o":28.31,"t":"2026-09-08T04:00:00Z","v":4620465,"vw":28.272466},{"c":28.18,"h":28.285,"l":27.84,"n":41740,"o":28.25,"t":"2026-09-09T04:00:00Z","v":4696450,"vw":28.160352},{"c":27.56,"h":28.38,"l":27.48,"n":61167,"o":28.38,"t":"2026-09-10T04:00:00Z","v":7636633,"vw":27.684816},{"c":27.54,"h":27.75,"l":27.49,"n":43478,"o":27.67,"t":"2026-09-11T04:00:00Z","v":6085512,"vw":27.584659},{"c":27.59,"h":27.85,"l":27.355,"n":42540,"o":27.6,"t":"2026-09-14T04:00:00Z","v":5474312,"vw":27.537188},{"c":27.64,"h":27.785,"l":27.49,"n":39373,"o":27.58,"t":"2026-09-15T04:00:00Z","v":5530630,"vw":27.65591},{"c":27.21,"h":27.9,"l":27.15,"n":43809,"o":27.64,"t":"2026-09-16T04:00:00Z","v":4785737,"vw":27.407145},{"c":27.15,"h":27.48,"l":27.12,"n":43249,"o":27.38,"t":"2026-09-17T04:00:00Z","v":5741172,"vw":27.23062},{"c":26.91,"h":27.24,"l":26.84,"n":44222,"o":27.04,"t":"2026-09-18T04:00:00Z","v":12783266,"vw":26.958697},{"c":27.08,"h":27.28,"l":27.05,"n":37700,"o":27.14,"t":"2026-09-21T04:00:00Z","v":4693217,"vw":27.124696},{"c":27.14,"h":27.28,"l":27.005,"n":37732,"o":27.18,"t":"2026-09-22T04:00:00Z","v":6551711,"vw":27.14885},{"c":26.93,"h":27.215,"l":26.9,"n":44783,"o":27.08,"t":"2026-09-23T04:00:00Z","v":5931106,"vw":26.977555},{"c":26.5,"h":26.815,"l":26.4,"n":45235,"o":26.67,"t":"2026-09-24T04:00:00Z","v":6000909,"vw":26.558687},{"c":26.62,"h":26.655,"l":26.195,"n":42468,"o":26.52,"t":"2026-09-25T04:00:00Z","v":5310555,"vw":26.466557},{"c":26.54,"h":26.73,"l":26.36,"n":44084,"o":26.67,"t":"2026-09-28T04:00:00Z","v":5770325,"vw":26.533148},{"c":26.57,"h":26.7,"l":26.405,"n":32812,"o":26.45,"t":"2026-09-29T04:00:00Z","v":3441520,"vw":26.538188},{"c":26.33,"h":26.68,"l":26.255,"n":34126,"o":26.68,"t":"2026-09-30T04:00:00Z","v":4871390,"vw":26.377903},{"c":26.4,"h":26.47,"l":26.07,"n":42526,"o":26.24,"t":"2026-10-01T04:00:00Z","v":4569005,"vw":26.328474},{"c":26.04,"h":26.565,"l":25.95,"n":43042,"o":26.54,"t":"2026-10-02T04:00:00Z","v":5808541,"vw":26.133793},{"c":26.06,"h":26.34,"l":25.962,"n":37987,"o":26.01,"t":"2026-10-05T04:00:00Z","v":4898022,"vw":26.112235},{"c":26.39,"h":26.585,"l":26.06,"n":34361,"o":26.1,"t":"2026-10-06T04:00:00Z","v":4642825,"vw":26.434809},{"c":25.86,"h":26.455,"l":25.86,"n":44775,"o":26.4,"t":"2026-10-07T04:00:00Z","v":8080683,"vw":26.154363},{"c":26.48,"h":26.57,"l":25.82,"n":47772,"o":25.89,"t":"2026-10-08T04:00:00Z","v":8347045,"vw":26.375052},{"c":26.79,"h":26.84,"l":26.48,"n":41306,"o":26.63,"t":"2026-10-09T04:00:00Z","v":4511140,"vw":26.71608},{"c":26.7,"h":26.77,"l":26.365,"n":37192,"o":26.73,"t":"2026-10-12T04:00:00Z","v":4726376,"vw":26.672955},{"c":26.59,"h":27.23,"l":26.41,"n":35463,"o":26.94,"t":"2026-10-13T04:00:00Z","v":4685524,"vw":26.588512},{"c":26.54,"h":26.7,"l":26.36,"n":34834,"o":26.52,"t":"2026-10-14T04:00:00Z","v":3619902,"vw":26.479545},{"c":26.8,"h":27.025,"l":26.72,"n":38554,"o":26.94,"t":"2026-10-15T04:00:00Z","v":4192726,"vw":26.832309},{"c":27.07,"h":27.12,"l":26.79,"n":33844,"o":26.89,"t":"2026-10-16T04:00:00Z","v":4495976,"vw":27.022197},{"c":26.71,"h":27.01,"l":26.65,"n":35068,"o":26.96,"t":"2026-10-19T04:00:00Z","v":4559788,"vw":26.727968},{"c":27,"h":27.14,"l":26.805,"n":38209,"o":26.82,"t":"2026-10-20T04:00:00Z","v":5007043,"vw":26.998544},{"c":26.81,"h":27.16,"l":26.65,"n":39877,"o":27.08,"t":"2026-10-21T04:00:00Z","v":4838743,"vw":26.814826},{"c":27.53,"h":27.585,"l":26.85,"n":38524,"o":26.96,"t":"2026-10-22T04:00:00Z","v":5271773,"vw":27.436901}],"volatilityBars":[{"c":27.42,"h":27.42,"l":27.1,"n":17,"o":27.17,"t":"2026-09-21T09:30:00Z","v":5393,"vw":27.211849},{"c":27.18,"h":27.2,"l":27.17,"n":11,"o":27.2,"t":"2026-09-21T12:15:00Z","v":1301,"vw":27.183879},{"c":27.17,"h":27.17,"l":27.17,"n":2,"o":27.17,"t":"2026-09-21T13:00:00Z","v":368,"vw":27.17},{"c":27.31,"h":27.31,"l":27.26,"n":3,"o":27.26,"t":"2026-09-21T13:15:00Z","v":1000,"vw":27.285},{"c":27.12,"h":27.185,"l":27.09,"n":1443,"o":27.14,"t":"2026-09-21T13:30:00Z","v":159008,"vw":27.130337},{"c":27.17,"h":27.185,"l":27.055,"n":1543,"o":27.125,"t":"2026-09-21T13:45:00Z","v":151253,"vw":27.136051},{"c":27.15,"h":27.185,"l":27.1,"n":1625,"o":27.16,"t":"2026-09-21T14:00:00Z","v":103441,"vw":27.14827},{"c":27.18,"h":27.225,"l":27.14,"n":1511,"o":27.155,"t":"2026-09-21T14:15:00Z","v":100927,"vw":27.182173},{"c":27.205,"h":27.22,"l":27.11,"n":1571,"o":27.17,"t":"2026-09-21T14:30:00Z","v":113220,"vw":27.158814},{"c":27.155,"h":27.2,"l":27.155,"n":1331,"o":27.2,"t":"2026-09-21T14:45:00Z","v":97044,"vw":27.176092},{"c":27.245,"h":27.255,"l":27.15,"n":1219,"o":27.155,"t":"2026-09-21T15:00:00Z","v":115911,"vw":27.204331},{"c":27.225,"h":27.28,"l":27.215,"n":1194,"o":27.245,"t":"2026-09-21T15:15:00Z","v":99158,"vw":27.240812},{"c":27.235,"h":27.255,"l":27.21,"n":923,"o":27.225,"t":"2026-09-21T15:30:00Z","v":66746,"vw":27.234221},{"c":27.215,"h":27.2377,"l":27.2,"n":956,"o":27.235,"t":"2026-09-21T15:45:00Z","v":63175,"vw":27.222802},{"c":27.225,"h":27.228,"l":27.195,"n":1216,"o":27.215,"t":"2026-09-21T16:00:00Z","v":108349,"vw":27.212493},{"c":27.245,"h":27.26,"l":27.185,"n":1128,"o":27.225,"t":"2026-09-21T16:15:00Z","v":76967,"vw":27.224056},{"c":27.16,"h":27.275,"l":27.145,"n":1216,"o":27.245,"t":"2026-09-21T16:30:00Z","v":84212,"vw":27.21735},{"c":27.175,"h":27.195,"l":27.16,"n":935,"o":27.16,"t":"2026-09-21T16:45:00Z","v":53625,"vw":27.180564},{"c":27.135,"h":27.185,"l":27.135,"n":1080,"o":27.1777,"t":"2026-09-21T17:00:00Z","v":95752,"vw":27.1489},{"c":27.165,"h":27.165,"l":27.13,"n":1205,"o":27.135,"t":"2026-09-21T17:15:00Z","v":82396,"vw":27.148638},{"c":27.13,"h":27.165,"l":27.125,"n":844,"o":27.165,"t":"2026-09-21T17:30:00Z","v":50800,"vw":27.141117},{"c":27.15,"h":27.15,"l":27.12,"n":985,"o":27.13,"t":"2026-09-21T17:45:00Z","v":79648,"vw":27.1328},{"c":27.105,"h":27.17,"l":27.1,"n":1140,"o":27.15,"t":"2026-09-21T18:00:00Z","v":88543,"vw":27.149591},{"c":27.105,"h":27.11,"l":27.08,"n":1190,"o":27.105,"t":"2026-09-21T18:15:00Z","v":98274,"vw":27.09313},{"c":27.085,"h":27.11,"l":27.055,"n":1308,"o":27.105,"t":"2026-09-21T18:30:00Z","v":108686,"vw":27.084722},{"c":27.115,"h":27.12,"l":27.07,"n":1267,"o":27.085,"t":"2026-09-21T18:45:00Z","v":97267,"vw":27.094683},{"c":27.125,"h":27.14,"l":27.105,"n":1342,"o":27.115,"t":"2026-09-21T19:00:00Z","v":113775,"vw":27.121149},{"c":27.115,"h":27.15,"l":27.115,"n":1586,"o":27.125,"t":"2026-09-21T19:15:00Z","v":132765,"vw":27.135674},{"c":27.135,"h":27.14,"l":27.105,"n":2319,"o":27.115,"t":"2026-09-21T19:30:00Z","v":224192,"vw":27.118032},{"c":27.08,"h":27.16,"l":27.05,"n":5355,"o":27.135,"t":"2026-09-21T19:45:00Z","v":658389,"vw":27.097461},{"c":27.08,"h":27.08,"l":27.08,"n":59,"o":27.08,"t":"2026-09-21T20:00:00Z","v":1209773,"vw":27.08},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-09-21T20:30:00Z","v":238,"vw":27.08},{"c":27.09,"h":27.09,"l":27.09,"n":1,"o":27.09,"t":"2026-09-22T13:15:00Z","v":300,"vw":27.09},{"c":27.1,"h":27.2,"l":27.05,"n":1042,"o":27.18,"t":"2026-09-22T13:30:00Z","v":99532,"vw":27.132805},{"c":27.09,"h":27.105,"l":27.03,"n":1051,"o":27.1,"t":"2026-09-22T13:45:00Z","v":91002,"vw":27.069098},{"c":27.07,"h":27.11,"l":27.04,"n":1306,"o":27.09,"t":"2026-09-22T14:00:00Z","v":88601,"vw":27.081267},{"c":27.075,"h":27.11,"l":27.0501,"n":1239,"o":27.06,"t":"2026-09-22T14:15:00Z","v":243299,"vw":27.069042},{"c":27.125,"h":27.155,"l":27.005,"n":1532,"o":27.075,"t":"2026-09-22T14:30:00Z","v":128469,"vw":27.089189},{"c":27.12,"h":27.125,"l":27.09,"n":1104,"o":27.125,"t":"2026-09-22T14:45:00Z","v":79454,"vw":27.110464},{"c":27.125,"h":27.14,"l":27.095,"n":1099,"o":27.12,"t":"2026-09-22T15:00:00Z","v":74518,"vw":27.115476},{"c":27.145,"h":27.16,"l":27.11,"n":1122,"o":27.13,"t":"2026-09-22T15:15:00Z","v":84730,"vw":27.129075},{"c":27.155,"h":27.165,"l":27.12,"n":1275,"o":27.145,"t":"2026-09-22T15:30:00Z","v":156732,"vw":27.145604},{"c":27.185,"h":27.185,"l":27.135,"n":838,"o":27.155,"t":"2026-09-22T15:45:00Z","v":95694,"vw":27.161518},{"c":27.195,"h":27.2186,"l":27.18,"n":931,"o":27.185,"t":"2026-09-22T16:00:00Z","v":84901,"vw":27.192647},{"c":27.1995,"h":27.2,"l":27.145,"n":1195,"o":27.195,"t":"2026-09-22T16:15:00Z","v":108270,"vw":27.168501},{"c":27.22,"h":27.24,"l":27.19,"n":1171,"o":27.2,"t":"2026-09-22T16:30:00Z","v":97654,"vw":27.218016},{"c":27.27,"h":27.28,"l":27.22,"n":1151,"o":27.22,"t":"2026-09-22T16:45:00Z","v":92928,"vw":27.256417},{"c":27.16,"h":27.28,"l":27.16,"n":1264,"o":27.28,"t":"2026-09-22T17:00:00Z","v":94863,"vw":27.218401},{"c":27.135,"h":27.175,"l":27.135,"n":1186,"o":27.15,"t":"2026-09-22T17:15:00Z","v":105617,"vw":27.155432},{"c":27.17,"h":27.19,"l":27.135,"n":1114,"o":27.135,"t":"2026-09-22T17:30:00Z","v":104606,"vw":27.161114},{"c":27.205,"h":27.215,"l":27.16,"n":1121,"o":27.175,"t":"2026-09-22T17:45:00Z","v":87593,"vw":27.187705},{"c":27.245,"h":27.26,"l":27.2,"n":1161,"o":27.205,"t":"2026-09-22T18:00:00Z","v":82398,"vw":27.234698},{"c":27.205,"h":27.2401,"l":27.205,"n":1081,"o":27.2401,"t":"2026-09-22T18:15:00Z","v":56976,"vw":27.225243},{"c":27.175,"h":27.215,"l":27.16,"n":1124,"o":27.205,"t":"2026-09-22T18:30:00Z","v":64321,"vw":27.186026},{"c":27.235,"h":27.235,"l":27.175,"n":2044,"o":27.18,"t":"2026-09-22T18:45:00Z","v":161471,"vw":27.213006},{"c":27.175,"h":27.24,"l":27.155,"n":1517,"o":27.24,"t":"2026-09-22T19:00:00Z","v":97792,"vw":27.18988},{"c":27.2044,"h":27.205,"l":27.155,"n":1760,"o":27.175,"t":"2026-09-22T19:15:00Z","v":137740,"vw":27.177728},{"c":27.175,"h":27.22,"l":27.175,"n":2358,"o":27.205,"t":"2026-09-22T19:30:00Z","v":257462,"vw":27.194882},{"c":27.135,"h":27.205,"l":27.095,"n":5796,"o":27.175,"t":"2026-09-22T19:45:00Z","v":673829,"vw":27.147198},{"c":27.14,"h":27.14,"l":27.14,"n":60,"o":27.14,"t":"2026-09-22T20:00:00Z","v":2122160,"vw":27.14},{"c":27.28,"h":27.28,"l":27.28,"n":2,"o":27.28,"t":"2026-09-23T08:00:00Z","v":200,"vw":27.28},{"c":27.04,"h":27.17,"l":27.03,"n":1617,"o":27.08,"t":"2026-09-23T13:30:00Z","v":185800,"vw":27.100178},{"c":26.985,"h":27.05,"l":26.965,"n":1984,"o":27.03,"t":"2026-09-23T13:45:00Z","v":177154,"vw":27.002671},{"c":27.15,"h":27.165,"l":26.95,"n":2228,"o":26.99,"t":"2026-09-23T14:00:00Z","v":187849,"vw":27.033654},{"c":27.145,"h":27.215,"l":27.13,"n":1600,"o":27.145,"t":"2026-09-23T14:15:00Z","v":113554,"vw":27.183655},{"c":27.03,"h":27.17,"l":27.025,"n":1695,"o":27.15,"t":"2026-09-23T14:30:00Z","v":116813,"vw":27.10015},{"c":27.005,"h":27.03,"l":26.945,"n":1755,"o":27.03,"t":"2026-09-23T14:45:00Z","v":154554,"vw":26.99331},{"c":26.965,"h":27.0185,"l":26.93,"n":1638,"o":27,"t":"2026-09-23T15:00:00Z","v":177790,"vw":26.972304},{"c":26.95,"h":26.985,"l":26.94,"n":1160,"o":26.965,"t":"2026-09-23T15:15:00Z","v":77070,"vw":26.965494},{"c":26.995,"h":27,"l":26.945,"n":1731,"o":26.95,"t":"2026-09-23T15:30:00Z","v":179881,"vw":26.967303},{"c":27.035,"h":27.035,"l":26.965,"n":1257,"o":26.99,"t":"2026-09-23T15:45:00Z","v":89739,"vw":26.99841},{"c":26.975,"h":27.03,"l":26.97,"n":1260,"o":27.03,"t":"2026-09-23T16:00:00Z","v":93386,"vw":27.014255},{"c":26.965,"h":26.99,"l":26.93,"n":1208,"o":26.97,"t":"2026-09-23T16:15:00Z","v":93890,"vw":26.961477},{"c":27.03,"h":27.04,"l":26.965,"n":1591,"o":26.97,"t":"2026-09-23T16:30:00Z","v":177292,"vw":26.994739},{"c":26.975,"h":27.045,"l":26.975,"n":1162,"o":27.03,"t":"2026-09-23T16:45:00Z","v":101626,"vw":27.008159},{"c":26.965,"h":26.995,"l":26.94,"n":1456,"o":26.98,"t":"2026-09-23T17:00:00Z","v":139102,"vw":26.972181},{"c":26.965,"h":26.965,"l":26.94,"n":1111,"o":26.96,"t":"2026-09-23T17:15:00Z","v":78728,"vw":26.950573},{"c":27.015,"h":27.03,"l":26.95,"n":1533,"o":26.965,"t":"2026-09-23T17:30:00Z","v":168568,"vw":26.977563},{"c":27.055,"h":27.0551,"l":26.985,"n":1109,"o":27.015,"t":"2026-09-23T17:45:00Z","v":75949,"vw":27.010206},{"c":27.06,"h":27.075,"l":27.045,"n":1551,"o":27.055,"t":"2026-09-23T18:00:00Z","v":168595,"vw":27.061276},{"c":27.005,"h":27.05,"l":27.005,"n":1099,"o":27.05,"t":"2026-09-23T18:15:00Z","v":76204,"vw":27.024732},{"c":26.975,"h":27.015,"l":26.95,"n":1189,"o":27.005,"t":"2026-09-23T18:30:00Z","v":141525,"vw":26.972315},{"c":26.95,"h":26.985,"l":26.95,"n":1291,"o":26.97,"t":"2026-09-23T18:45:00Z","v":119942,"vw":26.967843},{"c":26.955,"h":26.965,"l":26.935,"n":1561,"o":26.945,"t":"2026-09-23T19:00:00Z","v":137091,"vw":26.94867},{"c":26.955,"h":26.98,"l":26.935,"n":1849,"o":26.955,"t":"2026-09-23T19:15:00Z","v":260860,"vw":26.956177},{"c":26.99,"h":26.99,"l":26.95,"n":2180,"o":26.955,"t":"2026-09-23T19:30:00Z","v":245945,"vw":26.971986},{"c":26.95,"h":27,"l":26.9,"n":6815,"o":26.985,"t":"2026-09-23T19:45:00Z","v":1075329,"vw":26.956348},{"c":26.93,"h":26.93,"l":26.93,"n":75,"o":26.93,"t":"2026-09-23T20:00:00Z","v":1224446,"vw":26.93},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-09-23T20:15:00Z","v":12129,"vw":26.93},{"c":26.93,"h":26.93,"l":26.93,"n":3,"o":26.93,"t":"2026-09-23T20:30:00Z","v":2128,"vw":26.93},{"c":26.64,"h":26.64,"l":26.64,"n":1,"o":26.64,"t":"2026-09-24T12:30:00Z","v":100,"vw":26.64},{"c":26.68,"h":26.77,"l":26.64,"n":1441,"o":26.67,"t":"2026-09-24T13:30:00Z","v":155940,"vw":26.69169},{"c":26.79,"h":26.815,"l":26.665,"n":1443,"o":26.675,"t":"2026-09-24T13:45:00Z","v":109204,"vw":26.754088},{"c":26.75,"h":26.785,"l":26.65,"n":2302,"o":26.78,"t":"2026-09-24T14:00:00Z","v":205647,"vw":26.716486},{"c":26.7,"h":26.75,"l":26.685,"n":1884,"o":26.74,"t":"2026-09-24T14:15:00Z","v":170102,"vw":26.724006},{"c":26.66,"h":26.7,"l":26.64,"n":1415,"o":26.7,"t":"2026-09-24T14:30:00Z","v":101049,"vw":26.672271},{"c":26.6209,"h":26.655,"l":26.57,"n":1418,"o":26.655,"t":"2026-09-24T14:45:00Z","v":116426,"vw":26.593658},{"c":26.585,"h":26.625,"l":26.5609,"n":1169,"o":26.625,"t":"2026-09-24T15:00:00Z","v":84100,"vw":26.590676},{"c":26.61,"h":26.62,"l":26.57,"n":1142,"o":26.58,"t":"2026-09-24T15:15:00Z","v":86055,"vw":26.601058},{"c":26.54,"h":26.62,"l":26.54,"n":1384,"o":26.605,"t":"2026-09-24T15:30:00Z","v":140351,"vw":26.576547},{"c":26.535,"h":26.555,"l":26.52,"n":978,"o":26.545,"t":"2026-09-24T15:45:00Z","v":76297,"vw":26.542941},{"c":26.53,"h":26.545,"l":26.51,"n":1124,"o":26.535,"t":"2026-09-24T16:00:00Z","v":96900,"vw":26.529235},{"c":26.64,"h":26.68,"l":26.54,"n":1866,"o":26.54,"t":"2026-09-24T16:15:00Z","v":247886,"vw":26.618948},{"c":26.635,"h":26.665,"l":26.615,"n":1342,"o":26.635,"t":"2026-09-24T16:30:00Z","v":111345,"vw":26.6376},{"c":26.62,"h":26.655,"l":26.61,"n":1028,"o":26.635,"t":"2026-09-24T16:45:00Z","v":86799,"vw":26.62953},{"c":26.61,"h":26.615,"l":26.565,"n":1341,"o":26.61,"t":"2026-09-24T17:00:00Z","v":111986,"vw":26.587171},{"c":26.555,"h":26.6055,"l":26.515,"n":1298,"o":26.6055,"t":"2026-09-24T17:15:00Z","v":109043,"vw":26.549756},{"c":26.53,"h":26.57,"l":26.52,"n":1121,"o":26.555,"t":"2026-09-24T17:30:00Z","v":74477,"vw":26.54315},{"c":26.505,"h":26.53,"l":26.49,"n":1213,"o":26.53,"t":"2026-09-24T17:45:00Z","v":112090,"vw":26.512722},{"c":26.465,"h":26.505,"l":26.46,"n":1299,"o":26.505,"t":"2026-09-24T18:00:00Z","v":102142,"vw":26.488178},{"c":26.455,"h":26.47,"l":26.4,"n":1522,"o":26.465,"t":"2026-09-24T18:15:00Z","v":127829,"vw":26.44541},{"c":26.515,"h":26.54,"l":26.46,"n":1534,"o":26.46,"t":"2026-09-24T18:30:00Z","v":129818,"vw":26.501578},{"c":26.51,"h":26.58,"l":26.505,"n":1783,"o":26.515,"t":"2026-09-24T18:45:00Z","v":181801,"vw":26.544394},{"c":26.485,"h":26.505,"l":26.465,"n":1396,"o":26.505,"t":"2026-09-24T19:00:00Z","v":107699,"vw":26.490792},{"c":26.53,"h":26.53,"l":26.485,"n":2003,"o":26.49,"t":"2026-09-24T19:15:00Z","v":307972,"vw":26.510864},{"c":26.575,"h":26.5977,"l":26.5,"n":2804,"o":26.52,"t":"2026-09-24T19:30:00Z","v":269839,"vw":26.55815},{"c":26.51,"h":26.6,"l":26.48,"n":7824,"o":26.575,"t":"2026-09-24T19:45:00Z","v":1176921,"vw":26.539569},{"c":26.5,"h":26.52,"l":26.5,"n":69,"o":26.52,"t":"2026-09-24T20:00:00Z","v":1148202,"vw":26.500224},{"c":26.42,"h":26.55,"l":26.37,"n":881,"o":26.52,"t":"2026-09-25T13:30:00Z","v":104215,"vw":26.443411},{"c":26.39,"h":26.455,"l":26.37,"n":1535,"o":26.41,"t":"2026-09-25T13:45:00Z","v":137241,"vw":26.408835},{"c":26.33,"h":26.39,"l":26.285,"n":2114,"o":26.39,"t":"2026-09-25T14:00:00Z","v":176273,"vw":26.329213},{"c":26.355,"h":26.37,"l":26.31,"n":2035,"o":26.33,"t":"2026-09-25T14:15:00Z","v":192972,"vw":26.345276},{"c":26.365,"h":26.37,"l":26.33,"n":1073,"o":26.355,"t":"2026-09-25T14:30:00Z","v":86739,"vw":26.349433},{"c":26.32,"h":26.415,"l":26.31,"n":1494,"o":26.365,"t":"2026-09-25T14:45:00Z","v":141743,"vw":26.371817},{"c":26.245,"h":26.36,"l":26.235,"n":1249,"o":26.325,"t":"2026-09-25T15:00:00Z","v":108341,"vw":26.298983},{"c":26.245,"h":26.28,"l":26.22,"n":1301,"o":26.245,"t":"2026-09-25T15:15:00Z","v":110450,"vw":26.246055},{"c":26.24,"h":26.295,"l":26.205,"n":2022,"o":26.245,"t":"2026-09-25T15:30:00Z","v":264771,"vw":26.245331},{"c":26.28,"h":26.28,"l":26.195,"n":1413,"o":26.2351,"t":"2026-09-25T15:45:00Z","v":132055,"vw":26.222506},{"c":26.385,"h":26.395,"l":26.285,"n":1395,"o":26.285,"t":"2026-09-25T16:00:00Z","v":122826,"vw":26.336289},{"c":26.335,"h":26.395,"l":26.29,"n":1309,"o":26.385,"t":"2026-09-25T16:15:00Z","v":128038,"vw":26.342485},{"c":26.395,"h":26.41,"l":26.34,"n":1360,"o":26.34,"t":"2026-09-25T16:30:00Z","v":142008,"vw":26.372881},{"c":26.395,"h":26.41,"l":26.365,"n":914,"o":26.395,"t":"2026-09-25T16:45:00Z","v":56010,"vw":26.387036},{"c":26.425,"h":26.43,"l":26.385,"n":1034,"o":26.39,"t":"2026-09-25T17:00:00Z","v":103182,"vw":26.414731},{"c":26.445,"h":26.45,"l":26.405,"n":780,"o":26.425,"t":"2026-09-25T17:15:00Z","v":58161,"vw":26.422094},{"c":26.445,"h":26.455,"l":26.405,"n":1390,"o":26.445,"t":"2026-09-25T17:30:00Z","v":170492,"vw":26.429597},{"c":26.455,"h":26.465,"l":26.405,"n":1467,"o":26.445,"t":"2026-09-25T17:45:00Z","v":125068,"vw":26.435384},{"c":26.43,"h":26.47,"l":26.42,"n":1226,"o":26.45,"t":"2026-09-25T18:00:00Z","v":107920,"vw":26.445365},{"c":26.405,"h":26.43,"l":26.39,"n":1043,"o":26.425,"t":"2026-09-25T18:15:00Z","v":80774,"vw":26.407271},{"c":26.43,"h":26.45,"l":26.405,"n":1088,"o":26.41,"t":"2026-09-25T18:30:00Z","v":92804,"vw":26.429495},{"c":26.47,"h":26.47,"l":26.425,"n":1243,"o":26.435,"t":"2026-09-25T18:45:00Z","v":85448,"vw":26.447992},{"c":26.515,"h":26.52,"l":26.45,"n":1986,"o":26.47,"t":"2026-09-25T19:00:00Z","v":191018,"vw":26.480335},{"c":26.46,"h":26.52,"l":26.455,"n":1591,"o":26.52,"t":"2026-09-25T19:15:00Z","v":209889,"vw":26.482344},{"c":26.565,"h":26.565,"l":26.455,"n":2968,"o":26.46,"t":"2026-09-25T19:30:00Z","v":339562,"vw":26.497329},{"c":26.625,"h":26.655,"l":26.56,"n":6357,"o":26.56,"t":"2026-09-25T19:45:00Z","v":803198,"vw":26.613279},{"c":26.54,"h":26.62,"l":26.54,"n":76,"o":26.62,"t":"2026-09-25T20:00:00Z","v":968968,"vw":26.619984},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-09-25T20:30:00Z","v":16279,"vw":26.62},{"c":26.86,"h":26.86,"l":26.86,"n":4,"o":26.86,"t":"2026-09-28T11:00:00Z","v":104,"vw":26.86},{"c":26.5301,"h":26.5301,"l":26.5301,"n":1,"o":26.5301,"t":"2026-09-28T11:30:00Z","v":299,"vw":26.5301},{"c":26.8098,"h":26.8098,"l":26.8098,"n":1,"o":26.8098,"t":"2026-09-28T12:15:00Z","v":100,"vw":26.8098},{"c":26.62,"h":26.695,"l":26.42,"n":1344,"o":26.67,"t":"2026-09-28T13:30:00Z","v":144461,"vw":26.552222},{"c":26.585,"h":26.73,"l":26.585,"n":1509,"o":26.615,"t":"2026-09-28T13:45:00Z","v":110782,"vw":26.66747},{"c":26.675,"h":26.715,"l":26.535,"n":1487,"o":26.58,"t":"2026-09-28T14:00:00Z","v":107094,"vw":26.638591},{"c":26.585,"h":26.675,"l":26.575,"n":1513,"o":26.67,"t":"2026-09-28T14:15:00Z","v":123931,"vw":26.611666},{"c":26.535,"h":26.595,"l":26.5103,"n":1237,"o":26.585,"t":"2026-09-28T14:30:00Z","v":91894,"vw":26.552381},{"c":26.4799,"h":26.53,"l":26.46,"n":1471,"o":26.53,"t":"2026-09-28T14:45:00Z","v":124044,"vw":26.495486},{"c":26.42,"h":26.475,"l":26.41,"n":1440,"o":26.475,"t":"2026-09-28T15:00:00Z","v":143422,"vw":26.445667},{"c":26.375,"h":26.44,"l":26.3638,"n":1565,"o":26.405,"t":"2026-09-28T15:15:00Z","v":142273,"vw":26.414235},{"c":26.415,"h":26.435,"l":26.37,"n":1169,"o":26.38,"t":"2026-09-28T15:30:00Z","v":94463,"vw":26.393898},{"c":26.36,"h":26.425,"l":26.36,"n":1012,"o":26.415,"t":"2026-09-28T15:45:00Z","v":87782,"vw":26.399925},{"c":26.395,"h":26.43,"l":26.36,"n":1205,"o":26.36,"t":"2026-09-28T16:00:00Z","v":102807,"vw":26.389013},{"c":26.46,"h":26.505,"l":26.395,"n":2131,"o":26.395,"t":"2026-09-28T16:15:00Z","v":212512,"vw":26.448787},{"c":26.435,"h":26.4791,"l":26.405,"n":1332,"o":26.465,"t":"2026-09-28T16:30:00Z","v":113868,"vw":26.456857},{"c":26.455,"h":26.475,"l":26.41,"n":1404,"o":26.435,"t":"2026-09-28T16:45:00Z","v":127213,"vw":26.444155},{"c":26.465,"h":26.53,"l":26.425,"n":1774,"o":26.45,"t":"2026-09-28T17:00:00Z","v":150909,"vw":26.4596},{"c":26.485,"h":26.49,"l":26.445,"n":1065,"o":26.46,"t":"2026-09-28T17:15:00Z","v":66033,"vw":26.471604},{"c":26.505,"h":26.505,"l":26.455,"n":1156,"o":26.485,"t":"2026-09-28T17:30:00Z","v":77615,"vw":26.475501},{"c":26.545,"h":26.555,"l":26.5,"n":1327,"o":26.5,"t":"2026-09-28T17:45:00Z","v":103648,"vw":26.530501},{"c":26.53,"h":26.55,"l":26.515,"n":1227,"o":26.545,"t":"2026-09-28T18:00:00Z","v":103066,"vw":26.538534},{"c":26.555,"h":26.56,"l":26.51,"n":1358,"o":26.525,"t":"2026-09-28T18:15:00Z","v":140875,"vw":26.520185},{"c":26.595,"h":26.6,"l":26.555,"n":1239,"o":26.555,"t":"2026-09-28T18:30:00Z","v":161366,"vw":26.582091},{"c":26.595,"h":26.615,"l":26.575,"n":1333,"o":26.595,"t":"2026-09-28T18:45:00Z","v":103165,"vw":26.594833},{"c":26.575,"h":26.6,"l":26.565,"n":1487,"o":26.595,"t":"2026-09-28T19:00:00Z","v":113512,"vw":26.585767},{"c":26.615,"h":26.615,"l":26.545,"n":2385,"o":26.575,"t":"2026-09-28T19:15:00Z","v":302220,"vw":26.562745},{"c":26.595,"h":26.635,"l":26.59,"n":2803,"o":26.62,"t":"2026-09-28T19:30:00Z","v":343645,"vw":26.617297},{"c":26.545,"h":26.62,"l":26.49,"n":6980,"o":26.595,"t":"2026-09-28T19:45:00Z","v":1040599,"vw":26.557773},{"c":26.54,"h":26.54,"l":26.54,"n":56,"o":26.54,"t":"2026-09-28T20:00:00Z","v":1300689,"vw":26.54},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-09-28T20:15:00Z","v":8616,"vw":26.54},{"c":26.55,"h":26.55,"l":26.55,"n":2,"o":26.55,"t":"2026-09-29T11:15:00Z","v":185,"vw":26.55},{"c":26.665,"h":26.7,"l":26.43,"n":948,"o":26.45,"t":"2026-09-29T13:30:00Z","v":107693,"vw":26.535708},{"c":26.56,"h":26.69,"l":26.56,"n":819,"o":26.665,"t":"2026-09-29T13:45:00Z","v":67899,"vw":26.607908},{"c":26.635,"h":26.64,"l":26.54,"n":1001,"o":26.565,"t":"2026-09-29T14:00:00Z","v":69915,"vw":26.585056},{"c":26.625,"h":26.68,"l":26.595,"n":1206,"o":26.63,"t":"2026-09-29T14:15:00Z","v":86125,"vw":26.633638},{"c":26.56,"h":26.635,"l":26.535,"n":1132,"o":26.63,"t":"2026-09-29T14:30:00Z","v":60432,"vw":26.574364},{"c":26.555,"h":26.58,"l":26.54,"n":1135,"o":26.56,"t":"2026-09-29T14:45:00Z","v":68926,"vw":26.560578},{"c":26.515,"h":26.56,"l":26.5,"n":1175,"o":26.55,"t":"2026-09-29T15:00:00Z","v":87891,"vw":26.528439},{"c":26.525,"h":26.55,"l":26.5,"n":854,"o":26.515,"t":"2026-09-29T15:15:00Z","v":48178,"vw":26.523237},{"c":26.47,"h":26.535,"l":26.451,"n":1192,"o":26.53,"t":"2026-09-29T15:30:00Z","v":82108,"vw":26.487989},{"c":26.43,"h":26.485,"l":26.41,"n":1294,"o":26.47,"t":"2026-09-29T15:45:00Z","v":114744,"vw":26.447742},{"c":26.46,"h":26.47,"l":26.425,"n":888,"o":26.43,"t":"2026-09-29T16:00:00Z","v":54406,"vw":26.444949},{"c":26.455,"h":26.5,"l":26.44,"n":949,"o":26.46,"t":"2026-09-29T16:15:00Z","v":64489,"vw":26.47247},{"c":26.455,"h":26.47,"l":26.435,"n":825,"o":26.455,"t":"2026-09-29T16:30:00Z","v":63078,"vw":26.451233},{"c":26.505,"h":26.505,"l":26.445,"n":1008,"o":26.455,"t":"2026-09-29T16:45:00Z","v":73625,"vw":26.473219},{"c":26.485,"h":26.53,"l":26.48,"n":1038,"o":26.505,"t":"2026-09-29T17:00:00Z","v":66842,"vw":26.506877},{"c":26.5,"h":26.5,"l":26.475,"n":882,"o":26.485,"t":"2026-09-29T17:15:00Z","v":42736,"vw":26.484236},{"c":26.52,"h":26.52,"l":26.485,"n":851,"o":26.495,"t":"2026-09-29T17:30:00Z","v":45811,"vw":26.508095},{"c":26.485,"h":26.54,"l":26.48,"n":1063,"o":26.515,"t":"2026-09-29T17:45:00Z","v":83554,"vw":26.512843},{"c":26.41,"h":26.505,"l":26.405,"n":1379,"o":26.485,"t":"2026-09-29T18:00:00Z","v":130992,"vw":26.456342},{"c":26.475,"h":26.48,"l":26.405,"n":1059,"o":26.41,"t":"2026-09-29T18:15:00Z","v":61209,"vw":26.448832},{"c":26.475,"h":26.49,"l":26.425,"n":1234,"o":26.4701,"t":"2026-09-29T18:30:00Z","v":103704,"vw":26.457081},{"c":26.495,"h":26.53,"l":26.45,"n":1345,"o":26.48,"t":"2026-09-29T18:45:00Z","v":153963,"vw":26.486142},{"c":26.5205,"h":26.55,"l":26.465,"n":1222,"o":26.495,"t":"2026-09-29T19:00:00Z","v":90421,"vw":26.506655},{"c":26.565,"h":26.59,"l":26.52,"n":1574,"o":26.52,"t":"2026-09-29T19:15:00Z","v":148812,"vw":26.564},{"c":26.59,"h":26.59,"l":26.54,"n":1748,"o":26.565,"t":"2026-09-29T19:30:00Z","v":155500,"vw":26.560701},{"c":26.57,"h":26.62,"l":26.56,"n":4849,"o":26.585,"t":"2026-09-29T19:45:00Z","v":538703,"vw":26.585238},{"c":26.57,"h":26.6,"l":26.57,"n":74,"o":26.57,"t":"2026-09-29T20:00:00Z","v":768107,"vw":26.570034},{"c":26.72,"h":26.72,"l":26.7,"n":15,"o":26.7,"t":"2026-09-30T12:30:00Z","v":2484,"vw":26.713347},{"c":26.42,"h":26.68,"l":26.36,"n":1131,"o":26.68,"t":"2026-09-30T13:30:00Z","v":114246,"vw":26.498288},{"c":26.36,"h":26.47,"l":26.36,"n":805,"o":26.42,"t":"2026-09-30T13:45:00Z","v":59428,"vw":26.417294},{"c":26.425,"h":26.45,"l":26.29,"n":1258,"o":26.355,"t":"2026-09-30T14:00:00Z","v":87362,"vw":26.371961},{"c":26.405,"h":26.485,"l":26.4,"n":1316,"o":26.4292,"t":"2026-09-30T14:15:00Z","v":83419,"vw":26.440842},{"c":26.405,"h":26.42,"l":26.365,"n":803,"o":26.4,"t":"2026-09-30T14:30:00Z","v":44625,"vw":26.395781},{"c":26.465,"h":26.48,"l":26.41,"n":789,"o":26.41,"t":"2026-09-30T14:45:00Z","v":50994,"vw":26.453048},{"c":26.47,"h":26.495,"l":26.405,"n":1740,"o":26.46,"t":"2026-09-30T15:00:00Z","v":184560,"vw":26.455508},{"c":26.475,"h":26.495,"l":26.45,"n":1083,"o":26.47,"t":"2026-09-30T15:15:00Z","v":80810,"vw":26.47281},{"c":26.445,"h":26.505,"l":26.445,"n":1334,"o":26.475,"t":"2026-09-30T15:30:00Z","v":109531,"vw":26.472829},{"c":26.455,"h":26.47,"l":26.43,"n":871,"o":26.445,"t":"2026-09-30T15:45:00Z","v":45148,"vw":26.451342},{"c":26.495,"h":26.5,"l":26.455,"n":922,"o":26.455,"t":"2026-09-30T16:00:00Z","v":50370,"vw":26.473149},{"c":26.485,"h":26.495,"l":26.455,"n":921,"o":26.495,"t":"2026-09-30T16:15:00Z","v":48109,"vw":26.475416},{"c":26.485,"h":26.505,"l":26.475,"n":982,"o":26.48,"t":"2026-09-30T16:30:00Z","v":52931,"vw":26.491366},{"c":26.495,"h":26.515,"l":26.455,"n":998,"o":26.485,"t":"2026-09-30T16:45:00Z","v":58607,"vw":26.486467},{"c":26.455,"h":26.5,"l":26.455,"n":880,"o":26.495,"t":"2026-09-30T17:00:00Z","v":60585,"vw":26.48325},{"c":26.495,"h":26.495,"l":26.445,"n":862,"o":26.455,"t":"2026-09-30T17:15:00Z","v":49294,"vw":26.470909},{"c":26.485,"h":26.505,"l":26.46,"n":1181,"o":26.5,"t":"2026-09-30T17:30:00Z","v":86142,"vw":26.485701},{"c":26.465,"h":26.485,"l":26.44,"n":1045,"o":26.48,"t":"2026-09-30T17:45:00Z","v":69709,"vw":26.461043},{"c":26.45,"h":26.485,"l":26.445,"n":1032,"o":26.465,"t":"2026-09-30T18:00:00Z","v":68931,"vw":26.466602},{"c":26.43,"h":26.455,"l":26.4,"n":928,"o":26.45,"t":"2026-09-30T18:15:00Z","v":66230,"vw":26.421162},{"c":26.415,"h":26.425,"l":26.395,"n":894,"o":26.425,"t":"2026-09-30T18:30:00Z","v":64274,"vw":26.413259},{"c":26.445,"h":26.455,"l":26.41,"n":1358,"o":26.415,"t":"2026-09-30T18:45:00Z","v":98075,"vw":26.434159},{"c":26.42,"h":26.455,"l":26.41,"n":1224,"o":26.45,"t":"2026-09-30T19:00:00Z","v":99342,"vw":26.426858},{"c":26.435,"h":26.465,"l":26.425,"n":1247,"o":26.425,"t":"2026-09-30T19:15:00Z","v":98622,"vw":26.444112},{"c":26.365,"h":26.43,"l":26.36,"n":1968,"o":26.43,"t":"2026-09-30T19:30:00Z","v":207657,"vw":26.398364},{"c":26.325,"h":26.375,"l":26.255,"n":6310,"o":26.365,"t":"2026-09-30T19:45:00Z","v":819588,"vw":26.321178},{"c":26.33,"h":26.33,"l":26.33,"n":93,"o":26.33,"t":"2026-09-30T20:00:00Z","v":1807395,"vw":26.33},{"c":26.14,"h":26.335,"l":26.1,"n":2290,"o":26.24,"t":"2026-10-01T13:30:00Z","v":235681,"vw":26.230058},{"c":26.105,"h":26.2,"l":26.095,"n":2028,"o":26.14,"t":"2026-10-01T13:45:00Z","v":154829,"vw":26.140483},{"c":26.235,"h":26.235,"l":26.07,"n":2535,"o":26.105,"t":"2026-10-01T14:00:00Z","v":223203,"vw":26.149575},{"c":26.175,"h":26.305,"l":26.175,"n":1635,"o":26.24,"t":"2026-10-01T14:15:00Z","v":122391,"vw":26.253823},{"c":26.18,"h":26.225,"l":26.155,"n":1463,"o":26.175,"t":"2026-10-01T14:30:00Z","v":119147,"vw":26.187937},{"c":26.195,"h":26.2,"l":26.105,"n":1262,"o":26.175,"t":"2026-10-01T14:45:00Z","v":102327,"vw":26.151862},{"c":26.23,"h":26.27,"l":26.16,"n":1137,"o":26.195,"t":"2026-10-01T15:00:00Z","v":89801,"vw":26.210685},{"c":26.205,"h":26.27,"l":26.185,"n":1042,"o":26.225,"t":"2026-10-01T15:15:00Z","v":69271,"vw":26.234968},{"c":26.275,"h":26.33,"l":26.2,"n":1216,"o":26.205,"t":"2026-10-01T15:30:00Z","v":83862,"vw":26.276134},{"c":26.275,"h":26.305,"l":26.265,"n":1155,"o":26.28,"t":"2026-10-01T15:45:00Z","v":93194,"vw":26.287214},{"c":26.265,"h":26.305,"l":26.255,"n":1145,"o":26.275,"t":"2026-10-01T16:00:00Z","v":85097,"vw":26.275559},{"c":26.37,"h":26.37,"l":26.225,"n":1582,"o":26.26,"t":"2026-10-01T16:15:00Z","v":132480,"vw":26.320862},{"c":26.37,"h":26.375,"l":26.335,"n":1140,"o":26.36,"t":"2026-10-01T16:30:00Z","v":92249,"vw":26.359485},{"c":26.32,"h":26.375,"l":26.3,"n":1257,"o":26.375,"t":"2026-10-01T16:45:00Z","v":98767,"vw":26.337656},{"c":26.335,"h":26.35,"l":26.305,"n":1120,"o":26.32,"t":"2026-10-01T17:00:00Z","v":87259,"vw":26.330047},{"c":26.32,"h":26.37,"l":26.32,"n":1181,"o":26.335,"t":"2026-10-01T17:15:00Z","v":87616,"vw":26.349538},{"c":26.38,"h":26.38,"l":26.325,"n":1383,"o":26.325,"t":"2026-10-01T17:30:00Z","v":114577,"vw":26.359208},{"c":26.315,"h":26.375,"l":26.285,"n":1283,"o":26.375,"t":"2026-10-01T17:45:00Z","v":112855,"vw":26.336793},{"c":26.345,"h":26.35,"l":26.295,"n":1149,"o":26.3199,"t":"2026-10-01T18:00:00Z","v":147798,"vw":26.326313},{"c":26.305,"h":26.36,"l":26.295,"n":1464,"o":26.345,"t":"2026-10-01T18:15:00Z","v":171622,"vw":26.322637},{"c":26.315,"h":26.335,"l":26.285,"n":1205,"o":26.305,"t":"2026-10-01T18:30:00Z","v":93315,"vw":26.304065},{"c":26.335,"h":26.335,"l":26.285,"n":1228,"o":26.315,"t":"2026-10-01T18:45:00Z","v":85554,"vw":26.309016},{"c":26.389,"h":26.389,"l":26.335,"n":1434,"o":26.335,"t":"2026-10-01T19:00:00Z","v":118364,"vw":26.369907},{"c":26.435,"h":26.435,"l":26.38,"n":1711,"o":26.385,"t":"2026-10-01T19:15:00Z","v":167575,"vw":26.40904},{"c":26.425,"h":26.435,"l":26.39,"n":2614,"o":26.435,"t":"2026-10-01T19:30:00Z","v":247355,"vw":26.416833},{"c":26.415,"h":26.47,"l":26.3825,"n":5733,"o":26.42,"t":"2026-10-01T19:45:00Z","v":559008,"vw":26.425653},{"c":26.4,"h":26.415,"l":26.4,"n":77,"o":26.41,"t":"2026-10-01T20:00:00Z","v":869578,"vw":26.400064},{"c":26.45,"h":26.45,"l":26.45,"n":2,"o":26.45,"t":"2026-10-01T20:45:00Z","v":199,"vw":26.45},{"c":26.59,"h":26.59,"l":26.59,"n":8,"o":26.59,"t":"2026-10-02T12:30:00Z","v":937,"vw":26.59},{"c":26.505,"h":26.565,"l":26.33,"n":1299,"o":26.54,"t":"2026-10-02T13:30:00Z","v":157850,"vw":26.469371},{"c":26.34,"h":26.545,"l":26.32,"n":1512,"o":26.51,"t":"2026-10-02T13:45:00Z","v":104111,"vw":26.411983},{"c":26.445,"h":26.5175,"l":26.29,"n":2781,"o":26.34,"t":"2026-10-02T14:00:00Z","v":411030,"vw":26.42553},{"c":26.39,"h":26.47,"l":26.38,"n":1079,"o":26.44,"t":"2026-10-02T14:15:00Z","v":62369,"vw":26.435101},{"c":26.375,"h":26.41,"l":26.335,"n":1091,"o":26.38,"t":"2026-10-02T14:30:00Z","v":71028,"vw":26.370758},{"c":26.35,"h":26.39,"l":26.295,"n":1124,"o":26.37,"t":"2026-10-02T14:45:00Z","v":128768,"vw":26.328289},{"c":26.325,"h":26.355,"l":26.295,"n":1114,"o":26.35,"t":"2026-10-02T15:00:00Z","v":57974,"vw":26.321212},{"c":26.255,"h":26.325,"l":26.25,"n":1021,"o":26.32,"t":"2026-10-02T15:15:00Z","v":59666,"vw":26.284721},{"c":26.195,"h":26.27,"l":26.185,"n":2226,"o":26.255,"t":"2026-10-02T15:30:00Z","v":188083,"vw":26.223018},{"c":26.2,"h":26.28,"l":26.185,"n":1873,"o":26.1945,"t":"2026-10-02T15:45:00Z","v":249348,"vw":26.245045},{"c":26.205,"h":26.24,"l":26.185,"n":1314,"o":26.2,"t":"2026-10-02T16:00:00Z","v":84956,"vw":26.21038},{"c":26.155,"h":26.225,"l":26.13,"n":1191,"o":26.205,"t":"2026-10-02T16:15:00Z","v":105492,"vw":26.198673},{"c":26.235,"h":26.235,"l":26.155,"n":996,"o":26.155,"t":"2026-10-02T16:30:00Z","v":45977,"vw":26.189739},{"c":26.235,"h":26.24,"l":26.2,"n":992,"o":26.24,"t":"2026-10-02T16:45:00Z","v":45332,"vw":26.221616},{"c":26.205,"h":26.25,"l":26.185,"n":1203,"o":26.24,"t":"2026-10-02T17:00:00Z","v":67559,"vw":26.209646},{"c":26.155,"h":26.205,"l":26.13,"n":1127,"o":26.205,"t":"2026-10-02T17:15:00Z","v":69632,"vw":26.165769},{"c":26.105,"h":26.2,"l":26.085,"n":1201,"o":26.155,"t":"2026-10-02T17:30:00Z","v":198129,"vw":26.126259},{"c":26.12,"h":26.155,"l":26.095,"n":1161,"o":26.11,"t":"2026-10-02T17:45:00Z","v":102633,"vw":26.1174},{"c":26.13,"h":26.13,"l":26.085,"n":1191,"o":26.12,"t":"2026-10-02T18:00:00Z","v":88555,"vw":26.107679},{"c":26.115,"h":26.14,"l":26.085,"n":950,"o":26.135,"t":"2026-10-02T18:15:00Z","v":83641,"vw":26.108784},{"c":26.045,"h":26.13,"l":26.035,"n":1251,"o":26.12,"t":"2026-10-02T18:30:00Z","v":98769,"vw":26.081787},{"c":26.005,"h":26.09,"l":26,"n":1487,"o":26.045,"t":"2026-10-02T18:45:00Z","v":127108,"vw":26.041986},{"c":25.95,"h":26.015,"l":25.95,"n":1587,"o":26.005,"t":"2026-10-02T19:00:00Z","v":226590,"vw":25.984313},{"c":26.0892,"h":26.115,"l":25.955,"n":2364,"o":25.955,"t":"2026-10-02T19:15:00Z","v":247312,"vw":26.053923},{"c":25.985,"h":26.11,"l":25.98,"n":2545,"o":26.085,"t":"2026-10-02T19:30:00Z","v":282304,"vw":26.048336},{"c":26.06,"h":26.075,"l":25.955,"n":7140,"o":25.985,"t":"2026-10-02T19:45:00Z","v":913044,"vw":26.026796},{"c":26.04,"h":26.04,"l":26.04,"n":90,"o":26.04,"t":"2026-10-02T20:00:00Z","v":1519452,"vw":26.04},{"c":26.13,"h":26.13,"l":26.13,"n":3,"o":26.13,"t":"2026-10-05T11:15:00Z","v":900,"vw":26.13},{"c":26.13,"h":26.13,"l":26.13,"n":1,"o":26.13,"t":"2026-10-05T11:30:00Z","v":100,"vw":26.13},{"c":26.05,"h":26.06,"l":26.05,"n":6,"o":26.06,"t":"2026-10-05T12:45:00Z","v":424,"vw":26.055},{"c":26.29,"h":26.29,"l":26.29,"n":5,"o":26.29,"t":"2026-10-05T13:15:00Z","v":1145,"vw":26.29},{"c":26.05,"h":26.1,"l":25.962,"n":1171,"o":26.01,"t":"2026-10-05T13:30:00Z","v":120384,"vw":26.041045},{"c":26.01,"h":26.12,"l":25.975,"n":971,"o":26.06,"t":"2026-10-05T13:45:00Z","v":145299,"vw":26.055333},{"c":26.185,"h":26.22,"l":26.01,"n":1380,"o":26.01,"t":"2026-10-05T14:00:00Z","v":105501,"vw":26.113455},{"c":26.325,"h":26.34,"l":26.19,"n":1511,"o":26.19,"t":"2026-10-05T14:15:00Z","v":111275,"vw":26.272174},{"c":26.285,"h":26.33,"l":26.245,"n":1254,"o":26.325,"t":"2026-10-05T14:30:00Z","v":90851,"vw":26.283359},{"c":26.21,"h":26.295,"l":26.19,"n":1181,"o":26.28,"t":"2026-10-05T14:45:00Z","v":105262,"vw":26.258742},{"c":26.165,"h":26.2144,"l":26.165,"n":896,"o":26.2,"t":"2026-10-05T15:00:00Z","v":73441,"vw":26.19193},{"c":26.22,"h":26.225,"l":26.14,"n":879,"o":26.165,"t":"2026-10-05T15:15:00Z","v":71679,"vw":26.182935},{"c":26.245,"h":26.26,"l":26.2,"n":1198,"o":26.22,"t":"2026-10-05T15:30:00Z","v":110059,"vw":26.227417},{"c":26.14,"h":26.265,"l":26.14,"n":1156,"o":26.245,"t":"2026-10-05T15:45:00Z","v":230656,"vw":26.213308},{"c":26.105,"h":26.135,"l":26.09,"n":933,"o":26.13,"t":"2026-10-05T16:00:00Z","v":80898,"vw":26.111316},{"c":26.125,"h":26.13,"l":26.085,"n":1276,"o":26.11,"t":"2026-10-05T16:15:00Z","v":105326,"vw":26.112917},{"c":26.185,"h":26.185,"l":26.105,"n":1071,"o":26.135,"t":"2026-10-05T16:30:00Z","v":127129,"vw":26.140385},{"c":26.195,"h":26.205,"l":26.18,"n":856,"o":26.185,"t":"2026-10-05T16:45:00Z","v":63546,"vw":26.194011},{"c":26.145,"h":26.195,"l":26.145,"n":1249,"o":26.19,"t":"2026-10-05T17:00:00Z","v":145220,"vw":26.173162},{"c":26.09,"h":26.15,"l":26.08,"n":1143,"o":26.145,"t":"2026-10-05T17:15:00Z","v":93951,"vw":26.107213},{"c":26.09,"h":26.09,"l":26.03,"n":1150,"o":26.085,"t":"2026-10-05T17:30:00Z","v":151807,"vw":26.065465},{"c":26.17,"h":26.18,"l":26.09,"n":1336,"o":26.09,"t":"2026-10-05T17:45:00Z","v":96343,"vw":26.136818},{"c":26.11,"h":26.175,"l":26.07,"n":1652,"o":26.17,"t":"2026-10-05T18:00:00Z","v":135247,"vw":26.120074},{"c":26.1351,"h":26.1351,"l":26.065,"n":1189,"o":26.11,"t":"2026-10-05T18:15:00Z","v":82303,"vw":26.100732},{"c":26.115,"h":26.145,"l":26.115,"n":1098,"o":26.135,"t":"2026-10-05T18:30:00Z","v":78553,"vw":26.130227},{"c":26.125,"h":26.13,"l":26.09,"n":1322,"o":26.115,"t":"2026-10-05T18:45:00Z","v":102540,"vw":26.105532},{"c":26.15,"h":26.15,"l":26.09,"n":1547,"o":26.12,"t":"2026-10-05T19:00:00Z","v":122179,"vw":26.114022},{"c":26.11,"h":26.155,"l":26.09,"n":2003,"o":26.145,"t":"2026-10-05T19:15:00Z","v":178032,"vw":26.125651},{"c":26.125,"h":26.135,"l":26.08,"n":2178,"o":26.11,"t":"2026-10-05T19:30:00Z","v":200025,"vw":26.105716},{"c":26.075,"h":26.12,"l":26.035,"n":6172,"o":26.12,"t":"2026-10-05T19:45:00Z","v":854999,"vw":26.081241},{"c":26.06,"h":26.06,"l":26.06,"n":97,"o":26.06,"t":"2026-10-05T20:00:00Z","v":1109725,"vw":26.06},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-05T21:45:00Z","v":650,"vw":26.1},{"c":26.07,"h":26.08,"l":26.07,"n":7,"o":26.08,"t":"2026-10-06T13:00:00Z","v":1304,"vw":26.071667},{"c":26.29,"h":26.37,"l":26.06,"n":911,"o":26.1,"t":"2026-10-06T13:30:00Z","v":75258,"vw":26.244998},{"c":26.33,"h":26.355,"l":26.265,"n":1279,"o":26.3,"t":"2026-10-06T13:45:00Z","v":118533,"vw":26.311797},{"c":26.38,"h":26.415,"l":26.32,"n":1088,"o":26.325,"t":"2026-10-06T14:00:00Z","v":80112,"vw":26.364757},{"c":26.385,"h":26.41,"l":26.335,"n":827,"o":26.375,"t":"2026-10-06T14:15:00Z","v":46789,"vw":26.376718},{"c":26.445,"h":26.5,"l":26.38,"n":1571,"o":26.395,"t":"2026-10-06T14:30:00Z","v":212591,"vw":26.468052},{"c":26.49,"h":26.545,"l":26.445,"n":972,"o":26.45,"t":"2026-10-06T14:45:00Z","v":70118,"vw":26.495812},{"c":26.48,"h":26.535,"l":26.445,"n":1124,"o":26.5,"t":"2026-10-06T15:00:00Z","v":68634,"vw":26.485619},{"c":26.56,"h":26.57,"l":26.45,"n":1517,"o":26.475,"t":"2026-10-06T15:15:00Z","v":228895,"vw":26.518861},{"c":26.585,"h":26.585,"l":26.54,"n":1240,"o":26.55,"t":"2026-10-06T15:30:00Z","v":98475,"vw":26.560905},{"c":26.525,"h":26.585,"l":26.515,"n":763,"o":26.58,"t":"2026-10-06T15:45:00Z","v":35159,"vw":26.552886},{"c":26.525,"h":26.54,"l":26.5099,"n":665,"o":26.525,"t":"2026-10-06T16:00:00Z","v":33459,"vw":26.521473},{"c":26.515,"h":26.525,"l":26.5,"n":677,"o":26.525,"t":"2026-10-06T16:15:00Z","v":49619,"vw":26.5138},{"c":26.47,"h":26.525,"l":26.455,"n":650,"o":26.515,"t":"2026-10-06T16:30:00Z","v":51132,"vw":26.485026},{"c":26.445,"h":26.475,"l":26.435,"n":749,"o":26.465,"t":"2026-10-06T16:45:00Z","v":62305,"vw":26.452824},{"c":26.475,"h":26.51,"l":26.44,"n":955,"o":26.44,"t":"2026-10-06T17:00:00Z","v":68533,"vw":26.48072},{"c":26.435,"h":26.485,"l":26.415,"n":1153,"o":26.47,"t":"2026-10-06T17:15:00Z","v":165767,"vw":26.456924},{"c":26.505,"h":26.51,"l":26.42,"n":1586,"o":26.435,"t":"2026-10-06T17:30:00Z","v":142809,"vw":26.462101},{"c":26.515,"h":26.535,"l":26.495,"n":951,"o":26.505,"t":"2026-10-06T17:45:00Z","v":183002,"vw":26.521252},{"c":26.495,"h":26.515,"l":26.475,"n":987,"o":26.515,"t":"2026-10-06T18:00:00Z","v":103582,"vw":26.498401},{"c":26.435,"h":26.5,"l":26.42,"n":1053,"o":26.495,"t":"2026-10-06T18:15:00Z","v":100530,"vw":26.45649},{"c":26.465,"h":26.48,"l":26.435,"n":1061,"o":26.435,"t":"2026-10-06T18:30:00Z","v":123420,"vw":26.457645},{"c":26.52,"h":26.525,"l":26.45,"n":1156,"o":26.46,"t":"2026-10-06T18:45:00Z","v":168156,"vw":26.484291},{"c":26.475,"h":26.535,"l":26.47,"n":1287,"o":26.52,"t":"2026-10-06T19:00:00Z","v":136204,"vw":26.493501},{"c":26.395,"h":26.485,"l":26.39,"n":1899,"o":26.475,"t":"2026-10-06T19:15:00Z","v":206115,"vw":26.444837},{"c":26.385,"h":26.415,"l":26.38,"n":1965,"o":26.395,"t":"2026-10-06T19:30:00Z","v":187764,"vw":26.395533},{"c":26.4,"h":26.44,"l":26.32,"n":5969,"o":26.385,"t":"2026-10-06T19:45:00Z","v":693948,"vw":26.398317},{"c":26.39,"h":26.4,"l":26.39,"n":89,"o":26.4,"t":"2026-10-06T20:00:00Z","v":1089996,"vw":26.390117},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-06T22:45:00Z","v":11500,"vw":26.5},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-07T11:00:00Z","v":100,"vw":26.4},{"c":26.2625,"h":26.2625,"l":26.2625,"n":1,"o":26.2625,"t":"2026-10-07T11:30:00Z","v":900,"vw":26.2625},{"c":26.36,"h":26.37,"l":26.34,"n":20,"o":26.34,"t":"2026-10-07T12:15:00Z","v":7222,"vw":26.351015},{"c":26.33,"h":26.33,"l":26.29,"n":5,"o":26.33,"t":"2026-10-07T12:45:00Z","v":500,"vw":26.318235},{"c":26.38,"h":26.38,"l":26.38,"n":4,"o":26.38,"t":"2026-10-07T13:15:00Z","v":2725,"vw":26.38},{"c":26.345,"h":26.455,"l":26.325,"n":1325,"o":26.4,"t":"2026-10-07T13:30:00Z","v":119448,"vw":26.384019},{"c":26.18,"h":26.375,"l":26.165,"n":1346,"o":26.35,"t":"2026-10-07T13:45:00Z","v":78612,"vw":26.283499},{"c":26.245,"h":26.275,"l":26.165,"n":2170,"o":26.18,"t":"2026-10-07T14:00:00Z","v":227862,"vw":26.228739},{"c":26.245,"h":26.3,"l":26.235,"n":1582,"o":26.245,"t":"2026-10-07T14:15:00Z","v":203965,"vw":26.266774},{"c":26.21,"h":26.275,"l":26.185,"n":1245,"o":26.25,"t":"2026-10-07T14:30:00Z","v":110638,"vw":26.234705},{"c":26.32,"h":26.34,"l":26.205,"n":1534,"o":26.205,"t":"2026-10-07T14:45:00Z","v":189111,"vw":26.278025},{"c":26.255,"h":26.315,"l":26.245,"n":1065,"o":26.315,"t":"2026-10-07T15:00:00Z","v":87338,"vw":26.274918},{"c":26.355,"h":26.36,"l":26.235,"n":2638,"o":26.255,"t":"2026-10-07T15:15:00Z","v":976881,"vw":26.30016},{"c":26.325,"h":26.365,"l":26.31,"n":1557,"o":26.36,"t":"2026-10-07T15:30:00Z","v":153007,"vw":26.331879},{"c":26.305,"h":26.325,"l":26.275,"n":1027,"o":26.325,"t":"2026-10-07T15:45:00Z","v":77306,"vw":26.294153},{"c":26.315,"h":26.32,"l":26.285,"n":1005,"o":26.305,"t":"2026-10-07T16:00:00Z","v":72171,"vw":26.302707},{"c":26.41,"h":26.41,"l":26.315,"n":3093,"o":26.315,"t":"2026-10-07T16:15:00Z","v":1017793,"vw":26.383053},{"c":26.31,"h":26.4,"l":26.3,"n":1319,"o":26.4,"t":"2026-10-07T16:30:00Z","v":377609,"vw":26.349509},{"c":26.345,"h":26.35,"l":26.29,"n":1776,"o":26.305,"t":"2026-10-07T16:45:00Z","v":222784,"vw":26.318749},{"c":26.345,"h":26.365,"l":26.32,"n":1219,"o":26.34,"t":"2026-10-07T17:00:00Z","v":116333,"vw":26.343732},{"c":26.315,"h":26.35,"l":26.3,"n":1429,"o":26.345,"t":"2026-10-07T17:15:00Z","v":192556,"vw":26.332813},{"c":26.25,"h":26.315,"l":26.245,"n":1190,"o":26.31,"t":"2026-10-07T17:30:00Z","v":109522,"vw":26.267047},{"c":26.215,"h":26.27,"l":26.21,"n":973,"o":26.25,"t":"2026-10-07T17:45:00Z","v":95939,"vw":26.242375},{"c":26.1825,"h":26.215,"l":26.18,"n":987,"o":26.215,"t":"2026-10-07T18:00:00Z","v":85595,"vw":26.202527},{"c":26.2,"h":26.22,"l":26.18,"n":959,"o":26.185,"t":"2026-10-07T18:15:00Z","v":78544,"vw":26.201226},{"c":26.185,"h":26.205,"l":26.165,"n":1111,"o":26.195,"t":"2026-10-07T18:30:00Z","v":81487,"vw":26.192286},{"c":26.165,"h":26.185,"l":26.135,"n":1022,"o":26.18,"t":"2026-10-07T18:45:00Z","v":68534,"vw":26.157638},{"c":26.1,"h":26.19,"l":26.095,"n":1522,"o":26.165,"t":"2026-10-07T19:00:00Z","v":219892,"vw":26.144189},{"c":26.045,"h":26.11,"l":26.04,"n":1455,"o":26.1,"t":"2026-10-07T19:15:00Z","v":112971,"vw":26.078014},{"c":26.01,"h":26.055,"l":26.01,"n":2484,"o":26.045,"t":"2026-10-07T19:30:00Z","v":214820,"vw":26.027846},{"c":25.87,"h":26.015,"l":25.87,"n":7499,"o":26.01,"t":"2026-10-07T19:45:00Z","v":935411,"vw":25.914861},{"c":25.92,"h":26.42,"l":25.86,"n":104,"o":25.87,"t":"2026-10-07T20:00:00Z","v":1721637,"vw":25.860429},{"c":25.99,"h":25.99,"l":25.98,"n":6,"o":25.98,"t":"2026-10-07T21:45:00Z","v":5000,"vw":25.987432},{"c":25.9,"h":25.9,"l":25.9,"n":8,"o":25.9,"t":"2026-10-07T23:00:00Z","v":5468,"vw":25.9},{"c":26.01,"h":26.175,"l":26.01,"n":8,"o":26.175,"t":"2026-10-08T13:15:00Z","v":603,"vw":26.092819},{"c":25.995,"h":26.028,"l":25.82,"n":1376,"o":25.89,"t":"2026-10-08T13:30:00Z","v":198708,"vw":25.91966},{"c":26.065,"h":26.12,"l":25.985,"n":1618,"o":26,"t":"2026-10-08T13:45:00Z","v":141590,"vw":26.04171},{"c":26.085,"h":26.165,"l":26.07,"n":1933,"o":26.07,"t":"2026-10-08T14:00:00Z","v":140988,"vw":26.118148},{"c":26.055,"h":26.095,"l":26.025,"n":1240,"o":26.09,"t":"2026-10-08T14:15:00Z","v":84372,"vw":26.063933},{"c":26.07,"h":26.085,"l":26.035,"n":1077,"o":26.055,"t":"2026-10-08T14:30:00Z","v":73398,"vw":26.063275},{"c":26.165,"h":26.215,"l":26.045,"n":3324,"o":26.07,"t":"2026-10-08T14:45:00Z","v":985573,"vw":26.154741},{"c":26.135,"h":26.185,"l":26.125,"n":1618,"o":26.165,"t":"2026-10-08T15:00:00Z","v":167045,"vw":26.159286},{"c":26.175,"h":26.175,"l":26.125,"n":1518,"o":26.13,"t":"2026-10-08T15:15:00Z","v":126020,"vw":26.146018},{"c":26.215,"h":26.235,"l":26.15,"n":1212,"o":26.18,"t":"2026-10-08T15:30:00Z","v":187609,"vw":26.182338},{"c":26.2125,"h":26.22,"l":26.1701,"n":1034,"o":26.215,"t":"2026-10-08T15:45:00Z","v":63513,"vw":26.197922},{"c":26.225,"h":26.25,"l":26.19,"n":1614,"o":26.21,"t":"2026-10-08T16:00:00Z","v":153569,"vw":26.214692},{"c":26.195,"h":26.315,"l":26.18,"n":1463,"o":26.225,"t":"2026-10-08T16:15:00Z","v":113046,"vw":26.242448},{"c":26.25,"h":26.26,"l":26.19,"n":1233,"o":26.195,"t":"2026-10-08T16:30:00Z","v":120060,"vw":26.214863},{"c":26.37,"h":26.39,"l":26.245,"n":1612,"o":26.245,"t":"2026-10-08T16:45:00Z","v":167280,"vw":26.30773},{"c":26.4,"h":26.405,"l":26.335,"n":1688,"o":26.37,"t":"2026-10-08T17:00:00Z","v":165740,"vw":26.373262},{"c":26.485,"h":26.495,"l":26.395,"n":1479,"o":26.395,"t":"2026-10-08T17:15:00Z","v":139630,"vw":26.445224},{"c":26.5,"h":26.51,"l":26.4411,"n":1460,"o":26.485,"t":"2026-10-08T17:30:00Z","v":128059,"vw":26.472847},{"c":26.505,"h":26.53,"l":26.475,"n":1899,"o":26.505,"t":"2026-10-08T17:45:00Z","v":205770,"vw":26.503794},{"c":26.515,"h":26.515,"l":26.48,"n":1416,"o":26.5,"t":"2026-10-08T18:00:00Z","v":121985,"vw":26.48977},{"c":26.455,"h":26.52,"l":26.455,"n":1436,"o":26.515,"t":"2026-10-08T18:15:00Z","v":119889,"vw":26.481833},{"c":26.46,"h":26.4799,"l":26.45,"n":1238,"o":26.46,"t":"2026-10-08T18:30:00Z","v":109674,"vw":26.464833},{"c":26.475,"h":26.495,"l":26.465,"n":1505,"o":26.465,"t":"2026-10-08T18:45:00Z","v":144906,"vw":26.483389},{"c":26.535,"h":26.565,"l":26.475,"n":1823,"o":26.48,"t":"2026-10-08T19:00:00Z","v":175684,"vw":26.519561},{"c":26.54,"h":26.57,"l":26.535,"n":2150,"o":26.54,"t":"2026-10-08T19:15:00Z","v":218094,"vw":26.55323},{"c":26.51,"h":26.555,"l":26.5,"n":2777,"o":26.54,"t":"2026-10-08T19:30:00Z","v":256731,"vw":26.526713},{"c":26.48,"h":26.54,"l":26.47,"n":6886,"o":26.51,"t":"2026-10-08T19:45:00Z","v":890409,"vw":26.500488},{"c":26.48,"h":26.48,"l":26.48,"n":90,"o":26.48,"t":"2026-10-08T20:00:00Z","v":2857856,"vw":26.48},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-10-08T20:30:00Z","v":963,"vw":26.48},{"c":26.319,"h":26.319,"l":26.319,"n":1,"o":26.319,"t":"2026-10-08T21:15:00Z","v":200,"vw":26.319},{"c":26.6,"h":26.6,"l":26.6,"n":4,"o":26.6,"t":"2026-10-09T10:45:00Z","v":400,"vw":26.6},{"c":26.605,"h":26.68,"l":26.55,"n":1471,"o":26.63,"t":"2026-10-09T13:30:00Z","v":132637,"vw":26.615051},{"c":26.61,"h":26.685,"l":26.56,"n":1783,"o":26.61,"t":"2026-10-09T13:45:00Z","v":185819,"vw":26.641758},{"c":26.565,"h":26.61,"l":26.5432,"n":2168,"o":26.61,"t":"2026-10-09T14:00:00Z","v":167991,"vw":26.582049},{"c":26.5501,"h":26.61,"l":26.545,"n":1416,"o":26.57,"t":"2026-10-09T14:15:00Z","v":115941,"vw":26.572677},{"c":26.53,"h":26.56,"l":26.48,"n":1306,"o":26.555,"t":"2026-10-09T14:30:00Z","v":95303,"vw":26.515394},{"c":26.575,"h":26.585,"l":26.515,"n":1585,"o":26.53,"t":"2026-10-09T14:45:00Z","v":108017,"vw":26.549084},{"c":26.665,"h":26.67,"l":26.57,"n":1593,"o":26.575,"t":"2026-10-09T15:00:00Z","v":114391,"vw":26.600117},{"c":26.65,"h":26.675,"l":26.615,"n":1434,"o":26.67,"t":"2026-10-09T15:15:00Z","v":103665,"vw":26.65221},{"c":26.6,"h":26.645,"l":26.59,"n":1661,"o":26.645,"t":"2026-10-09T15:30:00Z","v":134769,"vw":26.608091},{"c":26.635,"h":26.635,"l":26.59,"n":1294,"o":26.6,"t":"2026-10-09T15:45:00Z","v":113876,"vw":26.608318},{"c":26.605,"h":26.635,"l":26.5939,"n":1171,"o":26.635,"t":"2026-10-09T16:00:00Z","v":88415,"vw":26.617574},{"c":26.645,"h":26.6451,"l":26.6,"n":1223,"o":26.605,"t":"2026-10-09T16:15:00Z","v":93113,"vw":26.632353},{"c":26.675,"h":26.675,"l":26.635,"n":972,"o":26.645,"t":"2026-10-09T16:30:00Z","v":89410,"vw":26.657305},{"c":26.715,"h":26.72,"l":26.675,"n":928,"o":26.675,"t":"2026-10-09T16:45:00Z","v":99472,"vw":26.687387},{"c":26.705,"h":26.73,"l":26.7,"n":1143,"o":26.715,"t":"2026-10-09T17:00:00Z","v":84708,"vw":26.717627},{"c":26.71,"h":26.715,"l":26.67,"n":1182,"o":26.705,"t":"2026-10-09T17:15:00Z","v":101102,"vw":26.69263},{"c":26.745,"h":26.745,"l":26.702,"n":1152,"o":26.715,"t":"2026-10-09T17:30:00Z","v":111825,"vw":26.723444},{"c":26.7,"h":26.745,"l":26.7,"n":1218,"o":26.745,"t":"2026-10-09T17:45:00Z","v":83724,"vw":26.727187},{"c":26.7,"h":26.715,"l":26.695,"n":914,"o":26.7,"t":"2026-10-09T18:00:00Z","v":71226,"vw":26.705225},{"c":26.725,"h":26.725,"l":26.69,"n":1134,"o":26.7,"t":"2026-10-09T18:15:00Z","v":82337,"vw":26.707511},{"c":26.74,"h":26.77,"l":26.715,"n":1423,"o":26.725,"t":"2026-10-09T18:30:00Z","v":127385,"vw":26.736127},{"c":26.795,"h":26.795,"l":26.735,"n":1262,"o":26.735,"t":"2026-10-09T18:45:00Z","v":106323,"vw":26.766057},{"c":26.795,"h":26.815,"l":26.785,"n":1459,"o":26.795,"t":"2026-10-09T19:00:00Z","v":119652,"vw":26.797844},{"c":26.775,"h":26.8,"l":26.76,"n":1798,"o":26.79,"t":"2026-10-09T19:15:00Z","v":139514,"vw":26.77571},{"c":26.805,"h":26.83,"l":26.765,"n":2473,"o":26.77,"t":"2026-10-09T19:30:00Z","v":212982,"vw":26.800935},{"c":26.795,"h":26.84,"l":26.76,"n":5925,"o":26.8,"t":"2026-10-09T19:45:00Z","v":716133,"vw":26.788413},{"c":26.79,"h":26.79,"l":26.79,"n":75,"o":26.79,"t":"2026-10-09T20:00:00Z","v":908280,"vw":26.79},{"c":26.37,"h":26.77,"l":26.365,"n":1135,"o":26.73,"t":"2026-10-12T13:30:00Z","v":137813,"vw":26.595402},{"c":26.49,"h":26.49,"l":26.365,"n":1606,"o":26.37,"t":"2026-10-12T13:45:00Z","v":149297,"vw":26.423346},{"c":26.55,"h":26.59,"l":26.4327,"n":1749,"o":26.485,"t":"2026-10-12T14:00:00Z","v":140109,"vw":26.48864},{"c":26.62,"h":26.625,"l":26.535,"n":1142,"o":26.54,"t":"2026-10-12T14:15:00Z","v":94329,"vw":26.576634},{"c":26.66,"h":26.685,"l":26.625,"n":1263,"o":26.63,"t":"2026-10-12T14:30:00Z","v":100727,"vw":26.657082},{"c":26.705,"h":26.725,"l":26.655,"n":1164,"o":26.655,"t":"2026-10-12T14:45:00Z","v":95764,"vw":26.6924},{"c":26.67,"h":26.7,"l":26.625,"n":1369,"o":26.7,"t":"2026-10-12T15:00:00Z","v":137676,"vw":26.654617},{"c":26.625,"h":26.675,"l":26.6,"n":1166,"o":26.675,"t":"2026-10-12T15:15:00Z","v":82578,"vw":26.640666},{"c":26.6705,"h":26.695,"l":26.63,"n":1278,"o":26.63,"t":"2026-10-12T15:30:00Z","v":98743,"vw":26.663959},{"c":26.665,"h":26.695,"l":26.66,"n":752,"o":26.67,"t":"2026-10-12T15:45:00Z","v":52198,"vw":26.678804},{"c":26.6801,"h":26.69,"l":26.64,"n":997,"o":26.67,"t":"2026-10-12T16:00:00Z","v":68394,"vw":26.660507},{"c":26.625,"h":26.69,"l":26.62,"n":1088,"o":26.685,"t":"2026-10-12T16:15:00Z","v":81079,"vw":26.665007},{"c":26.615,"h":26.625,"l":26.605,"n":1014,"o":26.62,"t":"2026-10-12T16:30:00Z","v":77546,"vw":26.616649},{"c":26.645,"h":26.65,"l":26.61,"n":906,"o":26.615,"t":"2026-10-12T16:45:00Z","v":49837,"vw":26.624111},{"c":26.7057,"h":26.71,"l":26.65,"n":943,"o":26.65,"t":"2026-10-12T17:00:00Z","v":68577,"vw":26.665777},{"c":26.705,"h":26.72,"l":26.685,"n":1015,"o":26.705,"t":"2026-10-12T17:15:00Z","v":89613,"vw":26.700169},{"c":26.71,"h":26.71,"l":26.675,"n":951,"o":26.7099,"t":"2026-10-12T17:30:00Z","v":74495,"vw":26.695506},{"c":26.695,"h":26.71,"l":26.675,"n":926,"o":26.71,"t":"2026-10-12T17:45:00Z","v":70992,"vw":26.687771},{"c":26.685,"h":26.695,"l":26.67,"n":932,"o":26.695,"t":"2026-10-12T18:00:00Z","v":76503,"vw":26.682299},{"c":26.645,"h":26.685,"l":26.645,"n":1019,"o":26.685,"t":"2026-10-12T18:15:00Z","v":67997,"vw":26.661997},{"c":26.675,"h":26.685,"l":26.65,"n":1235,"o":26.65,"t":"2026-10-12T18:30:00Z","v":96592,"vw":26.661687},{"c":26.68,"h":26.705,"l":26.665,"n":1152,"o":26.68,"t":"2026-10-12T18:45:00Z","v":89847,"vw":26.687746},{"c":26.695,"h":26.715,"l":26.68,"n":1404,"o":26.685,"t":"2026-10-12T19:00:00Z","v":112544,"vw":26.701492},{"c":26.655,"h":26.7,"l":26.65,"n":1704,"o":26.695,"t":"2026-10-12T19:15:00Z","v":146390,"vw":26.675203},{"c":26.675,"h":26.695,"l":26.64,"n":2391,"o":26.655,"t":"2026-10-12T19:30:00Z","v":189568,"vw":26.663235},{"c":26.73,"h":26.755,"l":26.67,"n":6772,"o":26.675,"t":"2026-10-12T19:45:00Z","v":902080,"vw":26.72262},{"c":26.7,"h":26.73,"l":26.7,"n":83,"o":26.73,"t":"2026-10-12T20:00:00Z","v":1371720,"vw":26.700273},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-12T20:30:00Z","v":3080,"vw":26.7},{"c":26.7,"h":26.7,"l":26.7,"n":2,"o":26.7,"t":"2026-10-12T23:30:00Z","v":137,"vw":26.7},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-13T08:15:00Z","v":739,"vw":26.8},{"c":26.8,"h":26.8,"l":26.78,"n":6,"o":26.78,"t":"2026-10-13T09:00:00Z","v":2261,"vw":26.79441},{"c":26.9,"h":26.97,"l":26.8,"n":48,"o":26.8,"t":"2026-10-13T12:45:00Z","v":7592,"vw":26.837655},{"c":26.68,"h":26.94,"l":26.66,"n":745,"o":26.94,"t":"2026-10-13T13:30:00Z","v":103845,"vw":26.817099},{"c":26.51,"h":26.685,"l":26.5,"n":977,"o":26.685,"t":"2026-10-13T13:45:00Z","v":68262,"vw":26.585056},{"c":26.5,"h":26.52,"l":26.41,"n":1460,"o":26.52,"t":"2026-10-13T14:00:00Z","v":113788,"vw":26.463716},{"c":26.5,"h":26.56,"l":26.485,"n":1047,"o":26.5,"t":"2026-10-13T14:15:00Z","v":94989,"vw":26.512719},{"c":26.535,"h":26.545,"l":26.5,"n":979,"o":26.505,"t":"2026-10-13T14:30:00Z","v":98798,"vw":26.525883},{"c":26.495,"h":27.23,"l":26.455,"n":4799,"o":26.535,"t":"2026-10-13T14:45:00Z","v":621487,"vw":26.605167},{"c":26.53,"h":26.55,"l":26.46,"n":970,"o":26.495,"t":"2026-10-13T15:00:00Z","v":90699,"vw":26.494545},{"c":26.5,"h":26.55,"l":26.5,"n":835,"o":26.52,"t":"2026-10-13T15:15:00Z","v":82807,"vw":26.531599},{"c":26.5772,"h":26.59,"l":26.49,"n":1003,"o":26.505,"t":"2026-10-13T15:30:00Z","v":95609,"vw":26.541726},{"c":26.53,"h":26.58,"l":26.53,"n":780,"o":26.575,"t":"2026-10-13T15:45:00Z","v":56232,"vw":26.552054},{"c":26.535,"h":26.55,"l":26.48,"n":985,"o":26.53,"t":"2026-10-13T16:00:00Z","v":71444,"vw":26.51589},{"c":26.535,"h":26.54,"l":26.5,"n":838,"o":26.535,"t":"2026-10-13T16:15:00Z","v":77335,"vw":26.522069},{"c":26.525,"h":26.54,"l":26.515,"n":898,"o":26.535,"t":"2026-10-13T16:30:00Z","v":70856,"vw":26.528625},{"c":26.545,"h":26.545,"l":26.51,"n":812,"o":26.525,"t":"2026-10-13T16:45:00Z","v":64942,"vw":26.524113},{"c":26.585,"h":26.585,"l":26.53,"n":854,"o":26.54,"t":"2026-10-13T17:00:00Z","v":77130,"vw":26.550015},{"c":26.565,"h":26.59,"l":26.55,"n":865,"o":26.58,"t":"2026-10-13T17:15:00Z","v":91947,"vw":26.570172},{"c":26.555,"h":26.575,"l":26.55,"n":1196,"o":26.565,"t":"2026-10-13T17:30:00Z","v":93619,"vw":26.560312},{"c":26.555,"h":26.57,"l":26.535,"n":831,"o":26.55,"t":"2026-10-13T17:45:00Z","v":62639,"vw":26.553651},{"c":26.59,"h":26.6,"l":26.55,"n":1207,"o":26.555,"t":"2026-10-13T18:00:00Z","v":115582,"vw":26.570498},{"c":26.6,"h":26.6,"l":26.56,"n":1088,"o":26.585,"t":"2026-10-13T18:15:00Z","v":89261,"vw":26.577185},{"c":26.645,"h":26.65,"l":26.6,"n":981,"o":26.6,"t":"2026-10-13T18:30:00Z","v":83991,"vw":26.621792},{"c":26.665,"h":26.665,"l":26.62,"n":1236,"o":26.65,"t":"2026-10-13T18:45:00Z","v":96710,"vw":26.644756},{"c":26.68,"h":26.68,"l":26.625,"n":1195,"o":26.665,"t":"2026-10-13T19:00:00Z","v":133865,"vw":26.653895},{"c":26.605,"h":26.685,"l":26.59,"n":1714,"o":26.68,"t":"2026-10-13T19:15:00Z","v":195157,"vw":26.626782},{"c":26.585,"h":26.635,"l":26.575,"n":1954,"o":26.61,"t":"2026-10-13T19:30:00Z","v":191600,"vw":26.610788},{"c":26.605,"h":26.64,"l":26.57,"n":5000,"o":26.585,"t":"2026-10-13T19:45:00Z","v":577464,"vw":26.610115},{"c":26.5831,"h":26.7,"l":26.5831,"n":93,"o":26.59,"t":"2026-10-13T20:00:00Z","v":1131256,"vw":26.589797},{"c":26.68,"h":26.68,"l":26.68,"n":2,"o":26.68,"t":"2026-10-13T20:30:00Z","v":200,"vw":26.68},{"c":26.52,"h":26.6,"l":26.49,"n":50,"o":26.6,"t":"2026-10-14T12:45:00Z","v":7895,"vw":26.550539},{"c":26.42,"h":26.42,"l":26.42,"n":7,"o":26.42,"t":"2026-10-14T13:15:00Z","v":225,"vw":26.42},{"c":26.56,"h":26.7,"l":26.52,"n":1000,"o":26.52,"t":"2026-10-14T13:30:00Z","v":114360,"vw":26.602032},{"c":26.53,"h":26.575,"l":26.46,"n":1243,"o":26.56,"t":"2026-10-14T13:45:00Z","v":103062,"vw":26.504259},{"c":26.47,"h":26.535,"l":26.47,"n":1407,"o":26.53,"t":"2026-10-14T14:00:00Z","v":101040,"vw":26.507289},{"c":26.455,"h":26.465,"l":26.425,"n":1027,"o":26.46,"t":"2026-10-14T14:15:00Z","v":72604,"vw":26.444276},{"c":26.405,"h":26.49,"l":26.405,"n":1102,"o":26.46,"t":"2026-10-14T14:30:00Z","v":91852,"vw":26.436643},{"c":26.395,"h":26.41,"l":26.365,"n":1084,"o":26.4,"t":"2026-10-14T14:45:00Z","v":78369,"vw":26.39099},{"c":26.415,"h":26.43,"l":26.36,"n":994,"o":26.39,"t":"2026-10-14T15:00:00Z","v":61902,"vw":26.384162},{"c":26.4,"h":26.435,"l":26.39,"n":978,"o":26.415,"t":"2026-10-14T15:15:00Z","v":60455,"vw":26.416991},{"c":26.405,"h":26.435,"l":26.39,"n":953,"o":26.4,"t":"2026-10-14T15:30:00Z","v":70181,"vw":26.413927},{"c":26.395,"h":26.415,"l":26.39,"n":840,"o":26.405,"t":"2026-10-14T15:45:00Z","v":58794,"vw":26.402912},{"c":26.415,"h":26.42,"l":26.375,"n":934,"o":26.4,"t":"2026-10-14T16:00:00Z","v":59084,"vw":26.393615},{"c":26.445,"h":26.45,"l":26.365,"n":1093,"o":26.415,"t":"2026-10-14T16:15:00Z","v":76767,"vw":26.405379},{"c":26.415,"h":26.465,"l":26.405,"n":1042,"o":26.445,"t":"2026-10-14T16:30:00Z","v":69441,"vw":26.438561},{"c":26.395,"h":26.415,"l":26.37,"n":1140,"o":26.415,"t":"2026-10-14T16:45:00Z","v":80660,"vw":26.392848},{"c":26.435,"h":26.435,"l":26.385,"n":1011,"o":26.395,"t":"2026-10-14T17:00:00Z","v":78329,"vw":26.40015},{"c":26.425,"h":26.455,"l":26.385,"n":1632,"o":26.435,"t":"2026-10-14T17:15:00Z","v":135883,"vw":26.41885},{"c":26.43,"h":26.45,"l":26.395,"n":1126,"o":26.43,"t":"2026-10-14T17:30:00Z","v":93306,"vw":26.423702},{"c":26.435,"h":26.44,"l":26.405,"n":997,"o":26.43,"t":"2026-10-14T17:45:00Z","v":61492,"vw":26.423165},{"c":26.475,"h":26.48,"l":26.425,"n":1168,"o":26.435,"t":"2026-10-14T18:00:00Z","v":81531,"vw":26.450132},{"c":26.435,"h":26.485,"l":26.424,"n":1138,"o":26.475,"t":"2026-10-14T18:15:00Z","v":89569,"vw":26.463262},{"c":26.435,"h":26.44,"l":26.415,"n":1092,"o":26.435,"t":"2026-10-14T18:30:00Z","v":79518,"vw":26.430683},{"c":26.45,"h":26.45,"l":26.4201,"n":1269,"o":26.43,"t":"2026-10-14T18:45:00Z","v":95778,"vw":26.435465},{"c":26.465,"h":26.485,"l":26.44,"n":1222,"o":26.44,"t":"2026-10-14T19:00:00Z","v":103659,"vw":26.469646},{"c":26.465,"h":26.485,"l":26.445,"n":1644,"o":26.465,"t":"2026-10-14T19:15:00Z","v":120220,"vw":26.466145},{"c":26.495,"h":26.495,"l":26.43,"n":2314,"o":26.465,"t":"2026-10-14T19:30:00Z","v":188318,"vw":26.464043},{"c":26.54,"h":26.55,"l":26.485,"n":5157,"o":26.495,"t":"2026-10-14T19:45:00Z","v":632788,"vw":26.514234},{"c":26.54,"h":26.545,"l":26.54,"n":72,"o":26.545,"t":"2026-10-14T20:00:00Z","v":729142,"vw":26.540004},{"c":26.54,"h":26.54,"l":26.54,"n":3,"o":26.54,"t":"2026-10-14T20:15:00Z","v":20818,"vw":26.54},{"c":26.77,"h":26.77,"l":26.75,"n":8,"o":26.75,"t":"2026-10-15T11:00:00Z","v":383,"vw":26.762832},{"c":26.8503,"h":26.8503,"l":26.8503,"n":1,"o":26.8503,"t":"2026-10-15T12:00:00Z","v":408,"vw":26.8503},{"c":26.79,"h":26.79,"l":26.78,"n":6,"o":26.79,"t":"2026-10-15T12:15:00Z","v":694,"vw":26.788471},{"c":26.855,"h":26.88,"l":26.8003,"n":20,"o":26.87,"t":"2026-10-15T12:30:00Z","v":3653,"vw":26.853203},{"c":26.74,"h":26.855,"l":26.74,"n":51,"o":26.855,"t":"2026-10-15T12:45:00Z","v":6903,"vw":26.750275},{"c":26.7,"h":26.7,"l":26.7,"n":2,"o":26.7,"t":"2026-10-15T13:15:00Z","v":101,"vw":26.7},{"c":26.84,"h":27.025,"l":26.84,"n":1463,"o":26.94,"t":"2026-10-15T13:30:00Z","v":187874,"vw":26.958544},{"c":26.91,"h":26.96,"l":26.83,"n":2478,"o":26.84,"t":"2026-10-15T13:45:00Z","v":242830,"vw":26.918094},{"c":26.88,"h":26.925,"l":26.83,"n":1706,"o":26.9,"t":"2026-10-15T14:00:00Z","v":117598,"vw":26.887157},{"c":26.86,"h":26.91,"l":26.835,"n":1466,"o":26.885,"t":"2026-10-15T14:15:00Z","v":108189,"vw":26.871418},{"c":26.875,"h":26.95,"l":26.87,"n":1444,"o":26.87,"t":"2026-10-15T14:30:00Z","v":101961,"vw":26.913979},{"c":26.8,"h":26.885,"l":26.79,"n":1416,"o":26.875,"t":"2026-10-15T14:45:00Z","v":133577,"vw":26.847369},{"c":26.8,"h":26.85,"l":26.78,"n":1313,"o":26.805,"t":"2026-10-15T15:00:00Z","v":87003,"vw":26.81105},{"c":26.765,"h":26.805,"l":26.73,"n":1270,"o":26.8,"t":"2026-10-15T15:15:00Z","v":70356,"vw":26.765025},{"c":26.785,"h":26.785,"l":26.745,"n":1285,"o":26.765,"t":"2026-10-15T15:30:00Z","v":78034,"vw":26.762762},{"c":26.765,"h":26.81,"l":26.76,"n":1335,"o":26.785,"t":"2026-10-15T15:45:00Z","v":88818,"vw":26.785986},{"c":26.755,"h":26.77,"l":26.72,"n":1084,"o":26.77,"t":"2026-10-15T16:00:00Z","v":65746,"vw":26.749091},{"c":26.835,"h":26.84,"l":26.75,"n":1019,"o":26.75,"t":"2026-10-15T16:15:00Z","v":66642,"vw":26.788722},{"c":26.905,"h":26.905,"l":26.83,"n":982,"o":26.83,"t":"2026-10-15T16:30:00Z","v":65049,"vw":26.856692},{"c":26.905,"h":26.905,"l":26.87,"n":1081,"o":26.905,"t":"2026-10-15T16:45:00Z","v":78325,"vw":26.891197},{"c":26.9,"h":26.92,"l":26.86,"n":1324,"o":26.91,"t":"2026-10-15T17:00:00Z","v":121885,"vw":26.891559},{"c":26.885,"h":26.9,"l":26.87,"n":962,"o":26.9,"t":"2026-10-15T17:15:00Z","v":56454,"vw":26.884267},{"c":26.835,"h":26.89,"l":26.835,"n":1198,"o":26.885,"t":"2026-10-15T17:30:00Z","v":84785,"vw":26.862916},{"c":26.84,"h":26.87,"l":26.82,"n":1154,"o":26.835,"t":"2026-10-15T17:45:00Z","v":74793,"vw":26.844694},{"c":26.875,"h":26.88,"l":26.83,"n":1088,"o":26.84,"t":"2026-10-15T18:00:00Z","v":73243,"vw":26.862864},{"c":26.85,"h":26.88,"l":26.85,"n":996,"o":26.87,"t":"2026-10-15T18:15:00Z","v":71504,"vw":26.864551},{"c":26.85,"h":26.87,"l":26.84,"n":1307,"o":26.855,"t":"2026-10-15T18:30:00Z","v":108086,"vw":26.858316},{"c":26.815,"h":26.855,"l":26.8,"n":1184,"o":26.845,"t":"2026-10-15T18:45:00Z","v":86988,"vw":26.832282},{"c":26.8,"h":26.82,"l":26.78,"n":1066,"o":26.815,"t":"2026-10-15T19:00:00Z","v":79507,"vw":26.797914},{"c":26.765,"h":26.8,"l":26.75,"n":1683,"o":26.8,"t":"2026-10-15T19:15:00Z","v":123782,"vw":26.773284},{"c":26.805,"h":26.815,"l":26.745,"n":2307,"o":26.76,"t":"2026-10-15T19:30:00Z","v":199362,"vw":26.777492},{"c":26.81,"h":26.82,"l":26.76,"n":4598,"o":26.805,"t":"2026-10-15T19:45:00Z","v":528561,"vw":26.798662},{"c":26.89,"h":26.89,"l":26.8,"n":94,"o":26.8,"t":"2026-10-15T20:00:00Z","v":970417,"vw":26.800154},{"c":26.89,"h":26.9,"l":26.89,"n":5,"o":26.89,"t":"2026-10-15T20:15:00Z","v":896,"vw":26.892888},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-15T20:30:00Z","v":104030,"vw":26.8},{"c":27.44,"h":27.44,"l":27.44,"n":1,"o":27.44,"t":"2026-10-16T11:15:00Z","v":300,"vw":27.44},{"c":26.945,"h":27.005,"l":26.79,"n":1237,"o":26.89,"t":"2026-10-16T13:30:00Z","v":276150,"vw":26.90507},{"c":27.03,"h":27.055,"l":26.935,"n":1063,"o":26.945,"t":"2026-10-16T13:45:00Z","v":96538,"vw":27.002941},{"c":27.035,"h":27.095,"l":27.025,"n":1070,"o":27.03,"t":"2026-10-16T14:00:00Z","v":83590,"vw":27.06143},{"c":27.045,"h":27.05,"l":27.005,"n":906,"o":27.035,"t":"2026-10-16T14:15:00Z","v":82834,"vw":27.021197},{"c":26.88,"h":27.055,"l":26.88,"n":1277,"o":27.05,"t":"2026-10-16T14:30:00Z","v":118803,"vw":26.978659},{"c":26.94,"h":26.94,"l":26.87,"n":959,"o":26.88,"t":"2026-10-16T14:45:00Z","v":85097,"vw":26.903787},{"c":27.04,"h":27.0605,"l":26.935,"n":989,"o":26.94,"t":"2026-10-16T15:00:00Z","v":81070,"vw":26.989398},{"c":27.075,"h":27.09,"l":27.02,"n":1613,"o":27.05,"t":"2026-10-16T15:15:00Z","v":158635,"vw":27.056097},{"c":27.035,"h":27.12,"l":27.03,"n":1213,"o":27.075,"t":"2026-10-16T15:30:00Z","v":114607,"vw":27.088253},{"c":26.985,"h":27.055,"l":26.975,"n":1020,"o":27.04,"t":"2026-10-16T15:45:00Z","v":93517,"vw":27.001181},{"c":26.945,"h":26.99,"l":26.94,"n":1022,"o":26.98,"t":"2026-10-16T16:00:00Z","v":111751,"vw":26.972641},{"c":26.925,"h":26.955,"l":26.92,"n":838,"o":26.945,"t":"2026-10-16T16:15:00Z","v":70937,"vw":26.939109},{"c":26.91,"h":26.95,"l":26.9,"n":838,"o":26.925,"t":"2026-10-16T16:30:00Z","v":73773,"vw":26.920589},{"c":26.935,"h":26.94,"l":26.885,"n":872,"o":26.91,"t":"2026-10-16T16:45:00Z","v":95473,"vw":26.914596},{"c":26.9,"h":26.945,"l":26.9,"n":857,"o":26.935,"t":"2026-10-16T17:00:00Z","v":78594,"vw":26.922967},{"c":26.955,"h":26.9686,"l":26.895,"n":1022,"o":26.905,"t":"2026-10-16T17:15:00Z","v":95187,"vw":26.932683},{"c":26.9699,"h":26.98,"l":26.94,"n":1040,"o":26.955,"t":"2026-10-16T17:30:00Z","v":108726,"vw":26.964142},{"c":26.975,"h":26.98,"l":26.93,"n":1009,"o":26.97,"t":"2026-10-16T17:45:00Z","v":91335,"vw":26.961072},{"c":27.035,"h":27.075,"l":26.97,"n":1779,"o":26.975,"t":"2026-10-16T18:00:00Z","v":806032,"vw":27.056918},{"c":26.99,"h":27.045,"l":26.99,"n":1140,"o":27.035,"t":"2026-10-16T18:15:00Z","v":55912,"vw":27.022856},{"c":27.035,"h":27.035,"l":26.975,"n":1076,"o":26.99,"t":"2026-10-16T18:30:00Z","v":101718,"vw":27.004715},{"c":27.04,"h":27.045,"l":27.02,"n":874,"o":27.04,"t":"2026-10-16T18:45:00Z","v":55398,"vw":27.032563},{"c":27.07,"h":27.07,"l":27.02,"n":1043,"o":27.035,"t":"2026-10-16T19:00:00Z","v":71913,"vw":27.046686},{"c":27.045,"h":27.085,"l":27.03,"n":1758,"o":27.065,"t":"2026-10-16T19:15:00Z","v":117486,"vw":27.051196},{"c":27.095,"h":27.1,"l":27.045,"n":2164,"o":27.045,"t":"2026-10-16T19:30:00Z","v":164611,"vw":27.074527},{"c":27.07,"h":27.09,"l":27.05,"n":5060,"o":27.09,"t":"2026-10-16T19:45:00Z","v":411868,"vw":27.069993},{"c":27.05,"h":27.07,"l":27.05,"n":66,"o":27.07,"t":"2026-10-16T20:00:00Z","v":720903,"vw":27.069997},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-10-16T20:30:00Z","v":200,"vw":26.99},{"c":27.15,"h":27.15,"l":27,"n":56,"o":27,"t":"2026-10-19T12:30:00Z","v":7030,"vw":27.06689},{"c":26.88,"h":27.01,"l":26.88,"n":1092,"o":26.96,"t":"2026-10-19T13:30:00Z","v":125028,"vw":26.928427},{"c":26.82,"h":26.89,"l":26.78,"n":1080,"o":26.875,"t":"2026-10-19T13:45:00Z","v":110279,"vw":26.829008},{"c":26.825,"h":26.865,"l":26.76,"n":1376,"o":26.815,"t":"2026-10-19T14:00:00Z","v":117247,"vw":26.817532},{"c":26.77,"h":26.86,"l":26.76,"n":1107,"o":26.83,"t":"2026-10-19T14:15:00Z","v":86992,"vw":26.80828},{"c":26.735,"h":26.805,"l":26.7,"n":1080,"o":26.775,"t":"2026-10-19T14:30:00Z","v":84507,"vw":26.760732},{"c":26.745,"h":26.75,"l":26.685,"n":1083,"o":26.735,"t":"2026-10-19T14:45:00Z","v":83928,"vw":26.708627},{"c":26.775,"h":26.78,"l":26.73,"n":820,"o":26.745,"t":"2026-10-19T15:00:00Z","v":62609,"vw":26.750864},{"c":26.715,"h":26.79,"l":26.7,"n":1283,"o":26.78,"t":"2026-10-19T15:15:00Z","v":84302,"vw":26.749376},{"c":26.695,"h":26.735,"l":26.69,"n":1023,"o":26.71,"t":"2026-10-19T15:30:00Z","v":125231,"vw":26.705707},{"c":26.755,"h":26.76,"l":26.685,"n":892,"o":26.695,"t":"2026-10-19T15:45:00Z","v":104994,"vw":26.716011},{"c":26.655,"h":26.755,"l":26.655,"n":1365,"o":26.755,"t":"2026-10-19T16:00:00Z","v":140849,"vw":26.699197},{"c":26.69,"h":26.69,"l":26.65,"n":924,"o":26.655,"t":"2026-10-19T16:15:00Z","v":81855,"vw":26.666539},{"c":26.67,"h":26.7,"l":26.67,"n":869,"o":26.69,"t":"2026-10-19T16:30:00Z","v":60286,"vw":26.686549},{"c":26.705,"h":26.71,"l":26.67,"n":1019,"o":26.67,"t":"2026-10-19T16:45:00Z","v":103997,"vw":26.698757},{"c":26.68,"h":26.71,"l":26.67,"n":926,"o":26.71,"t":"2026-10-19T17:00:00Z","v":85385,"vw":26.690235},{"c":26.7386,"h":26.7397,"l":26.68,"n":840,"o":26.68,"t":"2026-10-19T17:15:00Z","v":66691,"vw":26.708029},{"c":26.705,"h":26.735,"l":26.675,"n":1086,"o":26.735,"t":"2026-10-19T17:30:00Z","v":100678,"vw":26.706277},{"c":26.745,"h":26.755,"l":26.7,"n":958,"o":26.71,"t":"2026-10-19T17:45:00Z","v":157950,"vw":26.736067},{"c":26.705,"h":26.745,"l":26.695,"n":1025,"o":26.745,"t":"2026-10-19T18:00:00Z","v":83075,"vw":26.723062},{"c":26.7,"h":26.715,"l":26.69,"n":1164,"o":26.7,"t":"2026-10-19T18:15:00Z","v":96025,"vw":26.704281},{"c":26.685,"h":26.72,"l":26.68,"n":1099,"o":26.7,"t":"2026-10-19T18:30:00Z","v":100583,"vw":26.70592},{"c":26.71,"h":26.72,"l":26.67,"n":1263,"o":26.68,"t":"2026-10-19T18:45:00Z","v":107428,"vw":26.706719},{"c":26.68,"h":26.71,"l":26.675,"n":1654,"o":26.71,"t":"2026-10-19T19:00:00Z","v":117003,"vw":26.699657},{"c":26.72,"h":26.72,"l":26.68,"n":1837,"o":26.685,"t":"2026-10-19T19:15:00Z","v":133158,"vw":26.691587},{"c":26.685,"h":26.725,"l":26.67,"n":2353,"o":26.715,"t":"2026-10-19T19:30:00Z","v":232450,"vw":26.702549},{"c":26.71,"h":26.755,"l":26.67,"n":5595,"o":26.685,"t":"2026-10-19T19:45:00Z","v":599910,"vw":26.720138},{"c":26.7171,"h":26.7171,"l":26.71,"n":92,"o":26.71,"t":"2026-10-19T20:00:00Z","v":784256,"vw":26.710491},{"c":26.8,"h":26.8,"l":26.7,"n":22,"o":26.7,"t":"2026-10-20T12:15:00Z","v":830,"vw":26.748187},{"c":26.61,"h":26.77,"l":26.61,"n":22,"o":26.725,"t":"2026-10-20T13:15:00Z","v":1630,"vw":26.676772},{"c":27.045,"h":27.055,"l":26.805,"n":1374,"o":26.82,"t":"2026-10-20T13:30:00Z","v":201909,"vw":26.903582},{"c":27.01,"h":27.14,"l":27,"n":1358,"o":27.05,"t":"2026-10-20T13:45:00Z","v":104553,"vw":27.085964},{"c":26.935,"h":27.005,"l":26.89,"n":1456,"o":27.005,"t":"2026-10-20T14:00:00Z","v":124323,"vw":26.936523},{"c":27.005,"h":27.05,"l":26.935,"n":1339,"o":26.935,"t":"2026-10-20T14:15:00Z","v":92905,"vw":26.99894},{"c":27.06,"h":27.075,"l":27.005,"n":1084,"o":27.005,"t":"2026-10-20T14:30:00Z","v":71866,"vw":27.051968},{"c":27.075,"h":27.085,"l":27.05,"n":1134,"o":27.065,"t":"2026-10-20T14:45:00Z","v":72410,"vw":27.065661},{"c":27.02,"h":27.075,"l":26.96,"n":1431,"o":27.07,"t":"2026-10-20T15:00:00Z","v":99020,"vw":27.008718},{"c":27.025,"h":27.055,"l":27.02,"n":1234,"o":27.02,"t":"2026-10-20T15:15:00Z","v":65178,"vw":27.034263},{"c":27.07,"h":27.085,"l":27,"n":1088,"o":27.025,"t":"2026-10-20T15:30:00Z","v":65035,"vw":27.040791},{"c":27.01,"h":27.07,"l":27.01,"n":936,"o":27.065,"t":"2026-10-20T15:45:00Z","v":57023,"vw":27.050615},{"c":26.995,"h":27.02,"l":26.98,"n":923,"o":27.02,"t":"2026-10-20T16:00:00Z","v":70283,"vw":26.995964},{"c":26.98,"h":27,"l":26.965,"n":925,"o":27,"t":"2026-10-20T16:15:00Z","v":99790,"vw":26.980399},{"c":26.97,"h":26.99,"l":26.95,"n":1311,"o":26.985,"t":"2026-10-20T16:30:00Z","v":142122,"vw":26.9733},{"c":26.965,"h":26.975,"l":26.95,"n":853,"o":26.97,"t":"2026-10-20T16:45:00Z","v":52519,"vw":26.965404},{"c":26.9512,"h":26.975,"l":26.92,"n":1213,"o":26.97,"t":"2026-10-20T17:00:00Z","v":71297,"vw":26.95624},{"c":26.945,"h":26.96,"l":26.94,"n":974,"o":26.9535,"t":"2026-10-20T17:15:00Z","v":58087,"vw":26.950447},{"c":26.915,"h":26.95,"l":26.9,"n":1018,"o":26.95,"t":"2026-10-20T17:30:00Z","v":70069,"vw":26.921087},{"c":26.945,"h":26.945,"l":26.92,"n":988,"o":26.92,"t":"2026-10-20T17:45:00Z","v":65235,"vw":26.934709},{"c":26.955,"h":26.975,"l":26.93,"n":1339,"o":26.945,"t":"2026-10-20T18:00:00Z","v":80113,"vw":26.949542},{"c":27.015,"h":27.015,"l":26.95,"n":1340,"o":26.955,"t":"2026-10-20T18:15:00Z","v":86943,"vw":26.980022},{"c":27.015,"h":27.02,"l":26.99,"n":1596,"o":27.015,"t":"2026-10-20T18:30:00Z","v":127243,"vw":27.003318},{"c":27.01,"h":27.025,"l":26.99,"n":1311,"o":27.015,"t":"2026-10-20T18:45:00Z","v":81054,"vw":27.009225},{"c":27.005,"h":27.015,"l":26.99,"n":1342,"o":27.01,"t":"2026-10-20T19:00:00Z","v":95778,"vw":27.002339},{"c":27.025,"h":27.03,"l":27.005,"n":1698,"o":27.01,"t":"2026-10-20T19:15:00Z","v":114718,"vw":27.019649},{"c":27.055,"h":27.07,"l":27.025,"n":2138,"o":27.025,"t":"2026-10-20T19:30:00Z","v":173693,"vw":27.049717},{"c":27.005,"h":27.06,"l":26.96,"n":6535,"o":27.055,"t":"2026-10-20T19:45:00Z","v":911981,"vw":27.015892},{"c":27,"h":27,"l":27,"n":82,"o":27,"t":"2026-10-20T20:00:00Z","v":1444859,"vw":27},{"c":26.7769,"h":26.7769,"l":26.7769,"n":1,"o":26.7769,"t":"2026-10-20T21:15:00Z","v":1700,"vw":26.7769},{"c":26.96,"h":26.98,"l":26.96,"n":48,"o":26.97,"t":"2026-10-21T11:45:00Z","v":2815,"vw":26.969282},{"c":26.95,"h":27,"l":26.95,"n":56,"o":26.95,"t":"2026-10-21T12:15:00Z","v":10640,"vw":26.967931},{"c":27,"h":27,"l":27,"n":11,"o":27,"t":"2026-10-21T12:30:00Z","v":1179,"vw":27},{"c":26.915,"h":27.16,"l":26.91,"n":1045,"o":27.08,"t":"2026-10-21T13:30:00Z","v":145116,"vw":27.028997},{"c":26.79,"h":26.93,"l":26.79,"n":1079,"o":26.93,"t":"2026-10-21T13:45:00Z","v":85657,"vw":26.862878},{"c":26.79,"h":26.835,"l":26.75,"n":2321,"o":26.8,"t":"2026-10-21T14:00:00Z","v":278251,"vw":26.782562},{"c":26.775,"h":26.82,"l":26.765,"n":1247,"o":26.79,"t":"2026-10-21T14:15:00Z","v":87264,"vw":26.789841},{"c":26.83,"h":26.85,"l":26.74,"n":1672,"o":26.775,"t":"2026-10-21T14:30:00Z","v":203055,"vw":26.820782},{"c":26.715,"h":26.885,"l":26.69,"n":2265,"o":26.835,"t":"2026-10-21T14:45:00Z","v":370058,"vw":26.815895},{"c":26.73,"h":26.745,"l":26.685,"n":1088,"o":26.715,"t":"2026-10-21T15:00:00Z","v":75894,"vw":26.720707},{"c":26.755,"h":26.76,"l":26.7,"n":1198,"o":26.73,"t":"2026-10-21T15:15:00Z","v":77833,"vw":26.729062},{"c":26.665,"h":26.755,"l":26.65,"n":1275,"o":26.75,"t":"2026-10-21T15:30:00Z","v":90038,"vw":26.694467},{"c":26.675,"h":26.685,"l":26.65,"n":778,"o":26.665,"t":"2026-10-21T15:45:00Z","v":43478,"vw":26.674016},{"c":26.715,"h":26.72,"l":26.67,"n":687,"o":26.68,"t":"2026-10-21T16:00:00Z","v":41958,"vw":26.696259},{"c":26.775,"h":26.8,"l":26.72,"n":1152,"o":26.72,"t":"2026-10-21T16:15:00Z","v":103549,"vw":26.768867},{"c":26.795,"h":26.835,"l":26.78,"n":1025,"o":26.78,"t":"2026-10-21T16:30:00Z","v":88864,"vw":26.805277},{"c":26.8495,"h":26.85,"l":26.795,"n":821,"o":26.795,"t":"2026-10-21T16:45:00Z","v":59984,"vw":26.820033},{"c":26.77,"h":26.845,"l":26.77,"n":959,"o":26.845,"t":"2026-10-21T17:00:00Z","v":71131,"vw":26.819592},{"c":26.805,"h":26.825,"l":26.77,"n":1151,"o":26.77,"t":"2026-10-21T17:15:00Z","v":95797,"vw":26.79282},{"c":26.765,"h":26.805,"l":26.755,"n":1065,"o":26.805,"t":"2026-10-21T17:30:00Z","v":70025,"vw":26.773871},{"c":26.76,"h":26.785,"l":26.755,"n":1084,"o":26.765,"t":"2026-10-21T17:45:00Z","v":89066,"vw":26.76892},{"c":26.79,"h":26.79,"l":26.75,"n":1005,"o":26.76,"t":"2026-10-21T18:00:00Z","v":53849,"vw":26.773517},{"c":26.84,"h":26.86,"l":26.7595,"n":1074,"o":26.79,"t":"2026-10-21T18:15:00Z","v":236088,"vw":26.805167},{"c":26.865,"h":26.87,"l":26.835,"n":1137,"o":26.845,"t":"2026-10-21T18:30:00Z","v":78565,"vw":26.853162},{"c":26.825,"h":26.895,"l":26.82,"n":1546,"o":26.865,"t":"2026-10-21T18:45:00Z","v":139400,"vw":26.861176},{"c":26.785,"h":26.845,"l":26.77,"n":2607,"o":26.825,"t":"2026-10-21T19:00:00Z","v":313822,"vw":26.812568},{"c":26.845,"h":26.855,"l":26.78,"n":1657,"o":26.785,"t":"2026-10-21T19:15:00Z","v":174418,"vw":26.826493},{"c":26.85,"h":26.86,"l":26.8,"n":2259,"o":26.85,"t":"2026-10-21T19:30:00Z","v":198907,"vw":26.833496},{"c":26.81,"h":26.865,"l":26.8,"n":6413,"o":26.855,"t":"2026-10-21T19:45:00Z","v":664326,"vw":26.829878},{"c":26.816,"h":26.816,"l":26.81,"n":84,"o":26.81,"t":"2026-10-21T20:00:00Z","v":883923,"vw":26.810003},{"c":26.81,"h":26.9,"l":26.81,"n":34,"o":26.9,"t":"2026-10-22T12:45:00Z","v":4522,"vw":26.890036},{"c":27.1,"h":27.14,"l":26.85,"n":699,"o":26.9,"t":"2026-10-22T13:30:00Z","v":104308,"vw":27.017533},{"c":27.18,"h":27.275,"l":27.01,"n":3799,"o":27.09,"t":"2026-10-22T13:45:00Z","v":486777,"vw":27.133085},{"c":27.31,"h":27.3185,"l":27.115,"n":1725,"o":27.185,"t":"2026-10-22T14:00:00Z","v":166149,"vw":27.218045},{"c":27.395,"h":27.415,"l":27.22,"n":2162,"o":27.31,"t":"2026-10-22T14:15:00Z","v":198327,"vw":27.320721},{"c":27.36,"h":27.42,"l":27.28,"n":1501,"o":27.39,"t":"2026-10-22T14:30:00Z","v":117069,"vw":27.353374},{"c":27.4,"h":27.44,"l":27.375,"n":1298,"o":27.375,"t":"2026-10-22T14:45:00Z","v":75923,"vw":27.408587},{"c":27.475,"h":27.48,"l":27.375,"n":931,"o":27.395,"t":"2026-10-22T15:00:00Z","v":67335,"vw":27.42},{"c":27.34,"h":27.4805,"l":27.3243,"n":1342,"o":27.48,"t":"2026-10-22T15:15:00Z","v":117411,"vw":27.39242},{"c":27.425,"h":27.435,"l":27.34,"n":1186,"o":27.34,"t":"2026-10-22T15:30:00Z","v":84888,"vw":27.394823},{"c":27.455,"h":27.4701,"l":27.41,"n":1118,"o":27.43,"t":"2026-10-22T15:45:00Z","v":95891,"vw":27.440167},{"c":27.44,"h":27.485,"l":27.43,"n":1019,"o":27.455,"t":"2026-10-22T16:00:00Z","v":66702,"vw":27.456861},{"c":27.465,"h":27.465,"l":27.425,"n":760,"o":27.44,"t":"2026-10-22T16:15:00Z","v":50441,"vw":27.448576},{"c":27.46,"h":27.475,"l":27.435,"n":814,"o":27.46,"t":"2026-10-22T16:30:00Z","v":53608,"vw":27.459813},{"c":27.54,"h":27.545,"l":27.465,"n":1072,"o":27.465,"t":"2026-10-22T16:45:00Z","v":82252,"vw":27.508278},{"c":27.545,"h":27.545,"l":27.505,"n":917,"o":27.53,"t":"2026-10-22T17:00:00Z","v":78582,"vw":27.521067},{"c":27.485,"h":27.585,"l":27.43,"n":1782,"o":27.54,"t":"2026-10-22T17:15:00Z","v":368084,"vw":27.528472},{"c":27.5,"h":27.5295,"l":27.485,"n":879,"o":27.485,"t":"2026-10-22T17:30:00Z","v":66394,"vw":27.497831},{"c":27.505,"h":27.51,"l":27.475,"n":1042,"o":27.505,"t":"2026-10-22T17:45:00Z","v":120752,"vw":27.498574},{"c":27.485,"h":27.51,"l":27.465,"n":1240,"o":27.505,"t":"2026-10-22T18:00:00Z","v":331409,"vw":27.496776},{"c":27.445,"h":27.49,"l":27.445,"n":696,"o":27.485,"t":"2026-10-22T18:15:00Z","v":43744,"vw":27.470126},{"c":27.455,"h":27.47,"l":27.435,"n":907,"o":27.45,"t":"2026-10-22T18:30:00Z","v":72106,"vw":27.450959},{"c":27.475,"h":27.49,"l":27.44,"n":848,"o":27.45,"t":"2026-10-22T18:45:00Z","v":50317,"vw":27.469662},{"c":27.53,"h":27.585,"l":27.48,"n":1584,"o":27.48,"t":"2026-10-22T19:00:00Z","v":172780,"vw":27.515241},{"c":27.52,"h":27.56,"l":27.51,"n":1241,"o":27.535,"t":"2026-10-22T19:15:00Z","v":74910,"vw":27.536546},{"c":27.485,"h":27.535,"l":27.475,"n":2270,"o":27.52,"t":"2026-10-22T19:30:00Z","v":423609,"vw":27.519297},{"c":27.54,"h":27.56,"l":27.45,"n":5537,"o":27.49,"t":"2026-10-22T19:45:00Z","v":699961,"vw":27.522247},{"c":27.4834,"h":27.53,"l":27.4834,"n":69,"o":27.53,"t":"2026-10-22T20:00:00Z","v":932342,"vw":27.528398},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-22T20:30:00Z","v":232,"vw":27.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11544242276838074,"strike":31.01106056920952,"iv":0.3055570416303037,"gamma":0.09054445265723687,"theta":-0.00782538412952477,"vega":0.01358129504163206,"rho":0.0019298787531806265,"breakevenPct":13.063941125964028},{"delta":0.15,"premium":0.3827887922569486,"strike":34.87018679571752,"iv":0.7107650068186918,"gamma":0.04339188274852081,"theta":-0.02205337312265417,"vega":0.017759244851972122,"rho":0.002889910815073947,"breakevenPct":28.052944380582893},{"delta":0.2,"premium":0.43978946353086606,"strike":33.9201756078189,"iv":0.6511149672700076,"gamma":0.06440349879021702,"theta":-0.021105529203776344,"vega":0.019440187768706832,"rho":0.0039019653899090333,"breakevenPct":24.809172071739063},{"delta":0.25,"premium":0.49679013480478346,"strike":32.97016441992027,"iv":0.5914649277213235,"gamma":0.08541511483191322,"theta":-0.02015768528489852,"vega":0.021121130685441542,"rho":0.004914019964744119,"breakevenPct":21.565399762895233},{"delta":0.3,"premium":0.5537908060787009,"strike":32.02015323202165,"iv":0.5318148881726393,"gamma":0.10642673087360943,"theta":-0.019209841366020695,"vega":0.022802073602176252,"rho":0.005926074539579205,"breakevenPct":18.321627454051402},{"delta":0.35,"premium":0.6107914773526183,"strike":31.070142044123028,"iv":0.47216484862395514,"gamma":0.12743834691530562,"theta":-0.01826199744714287,"vega":0.02448301651891096,"rho":0.006938129114414291,"breakevenPct":15.077855145207577},{"delta":0.4,"premium":0.6677921486265357,"strike":30.120130856224403,"iv":0.41251480907527094,"gamma":0.14844996295700186,"theta":-0.01731415352826504,"vega":0.026163959435645673,"rho":0.007950183689249378,"breakevenPct":11.834082836363745},{"delta":0.45,"premium":0.7247928199004531,"strike":29.170119668325782,"iv":0.3528647695265868,"gamma":0.16946157899869804,"theta":-0.016366309609387217,"vega":0.02784490235238038,"rho":0.008962238264084463,"breakevenPct":8.590310527519918},{"delta":0.5,"premium":0.7817934911743705,"strike":28.220108480427157,"iv":0.29321472997790266,"gamma":0.19047319504039426,"theta":-0.015418465690509392,"vega":0.02952584526911509,"rho":0.009974292838919548,"breakevenPct":5.346538218676088},{"delta":0.55,"premium":0.8775332335323127,"strike":27.424952523525267,"iv":0.24726318786557056,"gamma":0.20224134195051718,"theta":-0.014364333754383535,"vega":0.03014916592525728,"rho":0.010974656094210179,"breakevenPct":2.8059780496098012},{"delta":0.6,"premium":1.0946127109385635,"strike":27.11483898437348,"iv":0.24421850962412656,"gamma":0.18505680455596016,"theta":-0.012977283152662607,"vega":0.02745976892218818,"rho":0.011938399431258254,"breakevenPct":2.4680410291029506},{"delta":0.65,"premium":1.3116921883448147,"strike":26.804725445221692,"iv":0.24117383138268256,"gamma":0.16787226716140308,"theta":-0.011590232550941677,"vega":0.024770371919119075,"rho":0.01290214276830633,"breakevenPct":2.130104008596099},{"delta":0.7,"premium":1.5287716657510657,"strike":26.494611906069906,"iv":0.2381291531412386,"gamma":0.15068772976684602,"theta":-0.010203181949220748,"vega":0.022080974916049975,"rho":0.013865886105354405,"breakevenPct":1.7921669880892481},{"delta":0.75,"premium":1.7458511431573167,"strike":26.18449836691812,"iv":0.2350844748997946,"gamma":0.13350319237228897,"theta":-0.008816131347499817,"vega":0.01939157791298087,"rho":0.014829629442402483,"breakevenPct":1.4542299675823966},{"delta":0.8,"premium":1.9629306205635682,"strike":25.87438482776633,"iv":0.2320397966583506,"gamma":0.11631865497773189,"theta":-0.007429080745778885,"vega":0.016702180909911768,"rho":0.01579337277945056,"breakevenPct":1.116292947075545},{"delta":0.85,"premium":2.180010097969819,"strike":25.564271288614545,"iv":0.2289951184169066,"gamma":0.09913411758317485,"theta":-0.006042030144057957,"vega":0.014012783906842671,"rho":0.016757116116498633,"breakevenPct":0.7783559265686941},{"delta":0.9,"premium":2.3970895753760706,"strike":25.254157749462756,"iv":0.2259504401754626,"gamma":0.08194958018861777,"theta":-0.004654979542337026,"vega":0.011323386903773568,"rho":0.01772085945354671,"breakevenPct":0.4404189060618422}],"put":[{"delta":0.1,"premium":0.28264749099437453,"strike":20.963219087710954,"iv":0.8370937150307618,"gamma":0.046131419279201766,"theta":-0.016747389284240563,"vega":0.01342269524819207,"rho":-0.002504182800344645,"breakevenPct":24.879870698450492},{"delta":0.15,"premium":0.20622923588039865,"strike":25.14195107218363,"iv":0.32430739957716703,"gamma":0.09024551495016611,"theta":-0.009170341286620356,"vega":0.017311960132890367,"rho":-0.003619532671688129,"breakevenPct":9.423458640380568},{"delta":0.2,"premium":0.2892857142857143,"strike":25.51948051948052,"iv":0.3128909090909091,"gamma":0.1081857142857143,"theta":-0.009623376623376622,"vega":0.019471428571428574,"rho":-0.004815023922244007,"breakevenPct":8.35381472867852},{"delta":0.25,"premium":0.3723421926910299,"strike":25.897009966777407,"iv":0.3014744186046512,"gamma":0.12612591362126246,"theta":-0.01007641196013289,"vega":0.02163089700996678,"rho":-0.006010515172799883,"breakevenPct":7.284170816976474},{"delta":0.3,"premium":0.4553986710963455,"strike":26.274539414074297,"iv":0.29005792811839326,"gamma":0.14406611295681063,"theta":-0.010529447296889156,"vega":0.023790365448504984,"rho":-0.0072060064233557585,"breakevenPct":6.214526905274428},{"delta":0.35,"premium":0.5384551495016612,"strike":26.652068861371188,"iv":0.27864143763213534,"gamma":0.16200631229235882,"theta":-0.010982482633645424,"vega":0.02594983388704319,"rho":-0.008401497673911636,"breakevenPct":5.144882993572381},{"delta":0.4,"premium":0.6215116279069769,"strike":27.029598308668078,"iv":0.26722494714587736,"gamma":0.179946511627907,"theta":-0.011435517970401692,"vega":0.028109302325581398,"rho":-0.009596988924467514,"breakevenPct":4.0752390818703335},{"delta":0.45,"premium":0.7045681063122924,"strike":27.407127755964964,"iv":0.25580845665961943,"gamma":0.19788671096345517,"theta":-0.011888553307157958,"vega":0.0302687707641196,"rho":-0.010792480175023388,"breakevenPct":3.005595170168288},{"delta":0.5,"premium":1.0709762000806777,"strike":27.880193626462283,"iv":0.28648745461879793,"gamma":0.18570835014118597,"theta":-0.013094957644211376,"vega":0.030161274707543366,"rho":-0.012157220202485408,"breakevenPct":2.6181713534994433},{"delta":0.55,"premium":1.5298305768455025,"strike":28.38442920532473,"iv":0.33090052440500206,"gamma":0.16370350947962886,"theta":-0.014547156111335217,"vega":0.029314158935054457,"rho":-0.013577179326922116,"breakevenPct":2.4533286288440848},{"delta":0.6,"premium":1.9886849536103264,"strike":28.88866478418717,"iv":0.37531359419120613,"gamma":0.14169866881807183,"theta":-0.015999354578459055,"vega":0.028467043162565552,"rho":-0.01499713845135882,"breakevenPct":2.288485904188726},{"delta":0.65,"premium":2.447539330375151,"strike":29.392900363049616,"iv":0.4197266639774102,"gamma":0.11969382815651473,"theta":-0.017451553045582893,"vega":0.027619927390076644,"rho":-0.016417097575795528,"breakevenPct":2.1236431795333672},{"delta":0.7,"premium":2.906393707139975,"strike":29.89713594191206,"iv":0.4641397337636143,"gamma":0.09768898749495769,"theta":-0.01890375151270673,"vega":0.02677281161758774,"rho":-0.01783705670023223,"breakevenPct":1.9588004548780087},{"delta":0.75,"premium":5.2063965884861405,"strike":32.12153518123667,"iv":0.6853535181236673,"gamma":0.06146183368869936,"theta":-0.02615863539445629,"vega":0.024648187633262257,"rho":-0.020694760183754074,"breakevenPct":2.2334232010514685},{"delta":0.8,"premium":8.322277227722784,"strike":35.27227722772278,"iv":0.8945524752475255,"gamma":0.040485148514851445,"theta":-0.03022673267326734,"vega":0.02174752475247524,"rho":-0.024232038335464848,"breakevenPct":2.1067925899019317}]},"raw":{"call":[{"delta":0.1,"premium":0.11544242276838074,"strike":31.01106056920952,"iv":0.3055570416303037,"gamma":0.09054445265723687,"theta":-0.00782538412952477,"vega":0.01358129504163206,"rho":0.0019298787531806265,"breakevenPct":13.063941125964028},{"delta":0.15,"premium":0.3827887922569486,"strike":34.87018679571752,"iv":0.7107650068186918,"gamma":0.04339188274852081,"theta":-0.02205337312265417,"vega":0.017759244851972122,"rho":0.002889910815073947,"breakevenPct":28.052944380582893},{"delta":0.2,"premium":0.43978946353086606,"strike":33.9201756078189,"iv":0.6511149672700076,"gamma":0.06440349879021702,"theta":-0.021105529203776344,"vega":0.019440187768706832,"rho":0.0039019653899090333,"breakevenPct":24.809172071739063},{"delta":0.25,"premium":0.49679013480478346,"strike":32.97016441992027,"iv":0.5914649277213235,"gamma":0.08541511483191322,"theta":-0.02015768528489852,"vega":0.021121130685441542,"rho":0.004914019964744119,"breakevenPct":21.565399762895233},{"delta":0.3,"premium":0.5537908060787009,"strike":32.02015323202165,"iv":0.5318148881726393,"gamma":0.10642673087360943,"theta":-0.019209841366020695,"vega":0.022802073602176252,"rho":0.005926074539579205,"breakevenPct":18.321627454051402},{"delta":0.35,"premium":0.6107914773526183,"strike":31.070142044123028,"iv":0.47216484862395514,"gamma":0.12743834691530562,"theta":-0.01826199744714287,"vega":0.02448301651891096,"rho":0.006938129114414291,"breakevenPct":15.077855145207577},{"delta":0.4,"premium":0.6677921486265357,"strike":30.120130856224403,"iv":0.41251480907527094,"gamma":0.14844996295700186,"theta":-0.01731415352826504,"vega":0.026163959435645673,"rho":0.007950183689249378,"breakevenPct":11.834082836363745},{"delta":0.45,"premium":0.7247928199004531,"strike":29.170119668325782,"iv":0.3528647695265868,"gamma":0.16946157899869804,"theta":-0.016366309609387217,"vega":0.02784490235238038,"rho":0.008962238264084463,"breakevenPct":8.590310527519918},{"delta":0.5,"premium":0.7817934911743705,"strike":28.220108480427157,"iv":0.29321472997790266,"gamma":0.19047319504039426,"theta":-0.015418465690509392,"vega":0.02952584526911509,"rho":0.009974292838919548,"breakevenPct":5.346538218676088},{"delta":0.55,"premium":0.8775332335323127,"strike":27.424952523525267,"iv":0.24726318786557056,"gamma":0.20224134195051718,"theta":-0.014364333754383535,"vega":0.03014916592525728,"rho":0.010974656094210179,"breakevenPct":2.8059780496098012},{"delta":0.6,"premium":1.0946127109385635,"strike":27.11483898437348,"iv":0.24421850962412656,"gamma":0.18505680455596016,"theta":-0.012977283152662607,"vega":0.02745976892218818,"rho":0.011938399431258254,"breakevenPct":2.4680410291029506},{"delta":0.65,"premium":1.3116921883448147,"strike":26.804725445221692,"iv":0.24117383138268256,"gamma":0.16787226716140308,"theta":-0.011590232550941677,"vega":0.024770371919119075,"rho":0.01290214276830633,"breakevenPct":2.130104008596099},{"delta":0.7,"premium":1.5287716657510657,"strike":26.494611906069906,"iv":0.2381291531412386,"gamma":0.15068772976684602,"theta":-0.010203181949220748,"vega":0.022080974916049975,"rho":0.013865886105354405,"breakevenPct":1.7921669880892481},{"delta":0.75,"premium":1.7458511431573167,"strike":26.18449836691812,"iv":0.2350844748997946,"gamma":0.13350319237228897,"theta":-0.008816131347499817,"vega":0.01939157791298087,"rho":0.014829629442402483,"breakevenPct":1.4542299675823966},{"delta":0.8,"premium":1.9629306205635682,"strike":25.87438482776633,"iv":0.2320397966583506,"gamma":0.11631865497773189,"theta":-0.007429080745778885,"vega":0.016702180909911768,"rho":0.01579337277945056,"breakevenPct":1.116292947075545},{"delta":0.85,"premium":2.180010097969819,"strike":25.564271288614545,"iv":0.2289951184169066,"gamma":0.09913411758317485,"theta":-0.006042030144057957,"vega":0.014012783906842671,"rho":0.016757116116498633,"breakevenPct":0.7783559265686941},{"delta":0.9,"premium":2.3970895753760706,"strike":25.254157749462756,"iv":0.2259504401754626,"gamma":0.08194958018861777,"theta":-0.004654979542337026,"vega":0.011323386903773568,"rho":0.01772085945354671,"breakevenPct":0.4404189060618422}],"put":[{"delta":0.1,"premium":0.28264749099437453,"strike":20.963219087710954,"iv":0.8370937150307618,"gamma":0.046131419279201766,"theta":-0.016747389284240563,"vega":0.01342269524819207,"rho":-0.002504182800344645,"breakevenPct":24.879870698450492},{"delta":0.15,"premium":0.20622923588039865,"strike":25.14195107218363,"iv":0.32430739957716703,"gamma":0.09024551495016611,"theta":-0.009170341286620356,"vega":0.017311960132890367,"rho":-0.003619532671688129,"breakevenPct":9.423458640380568},{"delta":0.2,"premium":0.2892857142857143,"strike":25.51948051948052,"iv":0.3128909090909091,"gamma":0.1081857142857143,"theta":-0.009623376623376622,"vega":0.019471428571428574,"rho":-0.004815023922244007,"breakevenPct":8.35381472867852},{"delta":0.25,"premium":0.3723421926910299,"strike":25.897009966777407,"iv":0.3014744186046512,"gamma":0.12612591362126246,"theta":-0.01007641196013289,"vega":0.02163089700996678,"rho":-0.006010515172799883,"breakevenPct":7.284170816976474},{"delta":0.3,"premium":0.4553986710963455,"strike":26.274539414074297,"iv":0.29005792811839326,"gamma":0.14406611295681063,"theta":-0.010529447296889156,"vega":0.023790365448504984,"rho":-0.0072060064233557585,"breakevenPct":6.214526905274428},{"delta":0.35,"premium":0.5384551495016612,"strike":26.652068861371188,"iv":0.27864143763213534,"gamma":0.16200631229235882,"theta":-0.010982482633645424,"vega":0.02594983388704319,"rho":-0.008401497673911636,"breakevenPct":5.144882993572381},{"delta":0.4,"premium":0.6215116279069769,"strike":27.029598308668078,"iv":0.26722494714587736,"gamma":0.179946511627907,"theta":-0.011435517970401692,"vega":0.028109302325581398,"rho":-0.009596988924467514,"breakevenPct":4.0752390818703335},{"delta":0.45,"premium":0.7045681063122924,"strike":27.407127755964964,"iv":0.25580845665961943,"gamma":0.19788671096345517,"theta":-0.011888553307157958,"vega":0.0302687707641196,"rho":-0.010792480175023388,"breakevenPct":3.005595170168288},{"delta":0.5,"premium":1.0709762000806777,"strike":27.880193626462283,"iv":0.28648745461879793,"gamma":0.18570835014118597,"theta":-0.013094957644211376,"vega":0.030161274707543366,"rho":-0.012157220202485408,"breakevenPct":2.6181713534994433},{"delta":0.55,"premium":1.5298305768455025,"strike":28.38442920532473,"iv":0.33090052440500206,"gamma":0.16370350947962886,"theta":-0.014547156111335217,"vega":0.029314158935054457,"rho":-0.013577179326922116,"breakevenPct":2.4533286288440848},{"delta":0.6,"premium":1.9886849536103264,"strike":28.88866478418717,"iv":0.37531359419120613,"gamma":0.14169866881807183,"theta":-0.015999354578459055,"vega":0.028467043162565552,"rho":-0.01499713845135882,"breakevenPct":2.288485904188726},{"delta":0.65,"premium":2.447539330375151,"strike":29.392900363049616,"iv":0.4197266639774102,"gamma":0.11969382815651473,"theta":-0.017451553045582893,"vega":0.027619927390076644,"rho":-0.016417097575795528,"breakevenPct":2.1236431795333672},{"delta":0.7,"premium":2.906393707139975,"strike":29.89713594191206,"iv":0.4641397337636143,"gamma":0.09768898749495769,"theta":-0.01890375151270673,"vega":0.02677281161758774,"rho":-0.01783705670023223,"breakevenPct":1.9588004548780087},{"delta":0.75,"premium":5.2063965884861405,"strike":32.12153518123667,"iv":0.6853535181236673,"gamma":0.06146183368869936,"theta":-0.02615863539445629,"vega":0.024648187633262257,"rho":-0.020694760183754074,"breakevenPct":2.2334232010514685},{"delta":0.8,"premium":8.322277227722784,"strike":35.27227722772278,"iv":0.8945524752475255,"gamma":0.040485148514851445,"theta":-0.03022673267326734,"vega":0.02174752475247524,"rho":-0.024232038335464848,"breakevenPct":2.1067925899019317}]}},"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"}}