{"symbol":"MD","url":"https://intraalpha.com/companies/MD","capturedAt":"2026-10-22T16:54:42.303Z","state":"ready","quote":{"symbol":"MD","last_price":29.08,"prev_close":28.1,"regular_close":29.08,"change":0.98,"change_pct":3.4875,"regular_change":0.98,"regular_change_pct":3.4875,"extended_change":0,"extended_change_pct":0,"bid":29.05,"ask":29.14,"bid_size":200,"ask_size":300,"volume":326737,"vwap":28.754877,"open":28.23,"high":29.08,"low":28,"close":29.08,"trade_count":4889,"last_trade_at":"2026-10-22T16:53:56.285536194Z","last_quote_at":"2026-10-22T16:54:38.155203063Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:54:33.80204535-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"MD","fetched_at":"2026-10-22T16:46:17.745824+00:00","name":"Mednax Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"MEDNAX, Inc., provides neonatal, maternal-fetal, pediatric cardiology, and other pediatric subspecialties in the United States and Puerto Rico. The company is headquartered in Sunrise, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2283217000,"ebitda":263737000,"pe_ratio":13.45,"peg_ratio":0.243,"book_value":11.11,"dividend_per_share":null,"dividend_yield":null,"eps":2.09,"revenue_ttm":1950625000,"gross_profit_ttm":511767000,"profit_margin":0.0896,"operating_margin_ttm":0.134,"return_on_assets_ttm":0.0711,"return_on_equity_ttm":0.204,"quarterly_earnings_growth":0.065,"quarterly_revenue_growth":0.04,"analyst_target_price":26.33,"analyst_number":0,"beta":0.61,"fifty_two_week_high":28.29,"fifty_two_week_low":16.9,"fifty_day_ma":26.54,"two_hundred_day_ma":23.62,"shares_outstanding":81253000,"forward_pe":9.29,"price_to_sales":1.171,"price_to_book":2.385,"ev_to_revenue":1.188,"ev_to_ebitda":8.18},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:46:17.745824+00:00"},"optionObservedAt":"2026-10-22T16:48:41.097Z","bars":[{"c":27.25,"h":27.25,"l":27.25,"n":20,"o":27.25,"t":"2026-10-15T11:20:00Z","v":1161,"vw":27.25},{"c":27.09,"h":27.09,"l":27.07,"n":39,"o":27.07,"t":"2026-10-15T11:30:00Z","v":1579,"vw":27.080909},{"c":27.09,"h":27.09,"l":27.09,"n":5,"o":27.09,"t":"2026-10-15T11:40:00Z","v":560,"vw":27.09},{"c":27.2,"h":27.2,"l":27.2,"n":5,"o":27.2,"t":"2026-10-15T12:00:00Z","v":104,"vw":27.2},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-10-15T12:05:00Z","v":101,"vw":26.65},{"c":27.5819,"h":27.5819,"l":27.285,"n":26,"o":27.285,"t":"2026-10-15T13:30:00Z","v":10958,"vw":27.445388},{"c":27.54,"h":27.545,"l":27.42,"n":17,"o":27.42,"t":"2026-10-15T13:35:00Z","v":900,"vw":27.5225},{"c":27.37,"h":27.455,"l":27.31,"n":67,"o":27.455,"t":"2026-10-15T13:45:00Z","v":4275,"vw":27.38326},{"c":27.37,"h":27.37,"l":27.37,"n":14,"o":27.37,"t":"2026-10-15T13:50:00Z","v":449,"vw":27.37},{"c":27.38,"h":27.4,"l":27.38,"n":21,"o":27.4,"t":"2026-10-15T13:55:00Z","v":855,"vw":27.396},{"c":27.44,"h":27.5,"l":27.42,"n":67,"o":27.42,"t":"2026-10-15T14:00:00Z","v":2826,"vw":27.453009},{"c":27.48,"h":27.5178,"l":27.48,"n":23,"o":27.5178,"t":"2026-10-15T14:05:00Z","v":1008,"vw":27.49624},{"c":27.605,"h":27.66,"l":27.49,"n":350,"o":27.49,"t":"2026-10-15T14:10:00Z","v":23393,"vw":27.555762},{"c":27.6208,"h":27.64,"l":27.58,"n":73,"o":27.615,"t":"2026-10-15T14:15:00Z","v":6104,"vw":27.613195},{"c":27.575,"h":27.645,"l":27.575,"n":86,"o":27.635,"t":"2026-10-15T14:20:00Z","v":5701,"vw":27.632545},{"c":27.595,"h":27.625,"l":27.525,"n":206,"o":27.615,"t":"2026-10-15T14:25:00Z","v":12973,"vw":27.578451},{"c":27.55,"h":27.64,"l":27.55,"n":104,"o":27.58,"t":"2026-10-15T14:30:00Z","v":5408,"vw":27.599802},{"c":27.645,"h":27.645,"l":27.535,"n":157,"o":27.535,"t":"2026-10-15T14:35:00Z","v":12985,"vw":27.570323},{"c":27.57,"h":27.61,"l":27.57,"n":49,"o":27.61,"t":"2026-10-15T14:40:00Z","v":911,"vw":27.599412},{"c":27.55,"h":27.57,"l":27.515,"n":61,"o":27.57,"t":"2026-10-15T14:45:00Z","v":3747,"vw":27.539428},{"c":27.705,"h":27.715,"l":27.515,"n":184,"o":27.515,"t":"2026-10-15T14:50:00Z","v":9760,"vw":27.601834},{"c":27.7,"h":27.7513,"l":27.7,"n":82,"o":27.73,"t":"2026-10-15T14:55:00Z","v":2372,"vw":27.74131},{"c":27.68,"h":27.72,"l":27.68,"n":79,"o":27.71,"t":"2026-10-15T15:00:00Z","v":1782,"vw":27.702},{"c":27.68,"h":27.68,"l":27.68,"n":15,"o":27.68,"t":"2026-10-15T15:05:00Z","v":756,"vw":27.68},{"c":27.62,"h":27.635,"l":27.595,"n":73,"o":27.635,"t":"2026-10-15T15:15:00Z","v":2450,"vw":27.617914},{"c":27.63,"h":27.63,"l":27.59,"n":241,"o":27.6,"t":"2026-10-15T15:20:00Z","v":20054,"vw":27.600275},{"c":27.655,"h":27.655,"l":27.61,"n":41,"o":27.61,"t":"2026-10-15T15:25:00Z","v":1717,"vw":27.627212},{"c":27.685,"h":27.685,"l":27.685,"n":33,"o":27.685,"t":"2026-10-15T15:30:00Z","v":1785,"vw":27.685},{"c":27.72,"h":27.72,"l":27.6801,"n":36,"o":27.7,"t":"2026-10-15T15:35:00Z","v":951,"vw":27.700603},{"c":27.78,"h":27.78,"l":27.75,"n":53,"o":27.75,"t":"2026-10-15T15:40:00Z","v":1754,"vw":27.754881},{"c":27.76,"h":27.78,"l":27.76,"n":64,"o":27.775,"t":"2026-10-15T15:45:00Z","v":2007,"vw":27.769979},{"c":27.76,"h":27.78,"l":27.75,"n":72,"o":27.75,"t":"2026-10-15T15:50:00Z","v":3078,"vw":27.75488},{"c":27.755,"h":27.755,"l":27.755,"n":28,"o":27.755,"t":"2026-10-15T15:55:00Z","v":597,"vw":27.755},{"c":27.681,"h":27.74,"l":27.681,"n":64,"o":27.74,"t":"2026-10-15T16:00:00Z","v":1356,"vw":27.712282},{"c":27.705,"h":27.705,"l":27.705,"n":6,"o":27.705,"t":"2026-10-15T16:05:00Z","v":430,"vw":27.705},{"c":27.69,"h":27.705,"l":27.69,"n":42,"o":27.705,"t":"2026-10-15T16:10:00Z","v":1160,"vw":27.7025},{"c":27.67,"h":27.72,"l":27.67,"n":75,"o":27.69,"t":"2026-10-15T16:15:00Z","v":1989,"vw":27.700672},{"c":27.675,"h":27.695,"l":27.675,"n":63,"o":27.69,"t":"2026-10-15T16:20:00Z","v":1171,"vw":27.686428},{"c":27.64,"h":27.64,"l":27.64,"n":13,"o":27.64,"t":"2026-10-15T16:25:00Z","v":492,"vw":27.64},{"c":27.64,"h":27.65,"l":27.635,"n":61,"o":27.635,"t":"2026-10-15T16:30:00Z","v":1589,"vw":27.643764},{"c":27.6924,"h":27.73,"l":27.65,"n":132,"o":27.65,"t":"2026-10-15T16:35:00Z","v":16180,"vw":27.698797},{"c":27.725,"h":27.74,"l":27.72,"n":65,"o":27.72,"t":"2026-10-15T16:40:00Z","v":2619,"vw":27.723055},{"c":27.625,"h":27.7,"l":27.625,"n":83,"o":27.7,"t":"2026-10-15T16:45:00Z","v":2481,"vw":27.673529},{"c":27.62,"h":27.64,"l":27.61,"n":48,"o":27.625,"t":"2026-10-15T16:50:00Z","v":1171,"vw":27.625625},{"c":27.63,"h":27.64,"l":27.615,"n":42,"o":27.615,"t":"2026-10-15T16:55:00Z","v":1216,"vw":27.629},{"c":27.635,"h":27.635,"l":27.63,"n":21,"o":27.63,"t":"2026-10-15T17:00:00Z","v":498,"vw":27.633525},{"c":27.6,"h":27.615,"l":27.6,"n":34,"o":27.615,"t":"2026-10-15T17:05:00Z","v":784,"vw":27.6075},{"c":27.59,"h":27.62,"l":27.59,"n":91,"o":27.6,"t":"2026-10-15T17:10:00Z","v":2702,"vw":27.603846},{"c":27.59,"h":27.62,"l":27.565,"n":35,"o":27.575,"t":"2026-10-15T17:15:00Z","v":2050,"vw":27.578541},{"c":27.61,"h":27.61,"l":27.61,"n":4,"o":27.61,"t":"2026-10-15T17:20:00Z","v":196,"vw":27.61},{"c":27.575,"h":27.575,"l":27.575,"n":11,"o":27.575,"t":"2026-10-15T17:25:00Z","v":199,"vw":27.575},{"c":27.49,"h":27.575,"l":27.49,"n":93,"o":27.575,"t":"2026-10-15T17:30:00Z","v":2283,"vw":27.551653},{"c":27.575,"h":27.6,"l":27.505,"n":123,"o":27.505,"t":"2026-10-15T17:35:00Z","v":6936,"vw":27.578021},{"c":27.55,"h":27.55,"l":27.52,"n":50,"o":27.54,"t":"2026-10-15T17:40:00Z","v":1940,"vw":27.531678},{"c":27.55,"h":27.575,"l":27.52,"n":140,"o":27.52,"t":"2026-10-15T17:45:00Z","v":4201,"vw":27.548235},{"c":27.57,"h":27.57,"l":27.56,"n":59,"o":27.56,"t":"2026-10-15T17:50:00Z","v":1379,"vw":27.566813},{"c":27.58,"h":27.59,"l":27.575,"n":71,"o":27.575,"t":"2026-10-15T17:55:00Z","v":2579,"vw":27.577448},{"c":27.6,"h":27.6,"l":27.59,"n":36,"o":27.59,"t":"2026-10-15T18:00:00Z","v":3311,"vw":27.596257},{"c":27.585,"h":27.615,"l":27.585,"n":58,"o":27.615,"t":"2026-10-15T18:05:00Z","v":2649,"vw":27.596809},{"c":27.61,"h":27.61,"l":27.59,"n":66,"o":27.59,"t":"2026-10-15T18:10:00Z","v":2044,"vw":27.598182},{"c":27.627143,"h":27.627143,"l":27.61,"n":87,"o":27.61,"t":"2026-10-15T18:15:00Z","v":2320,"vw":27.617672},{"c":27.62,"h":27.635,"l":27.62,"n":42,"o":27.63,"t":"2026-10-15T18:20:00Z","v":994,"vw":27.628},{"c":27.615,"h":27.625,"l":27.59,"n":82,"o":27.61,"t":"2026-10-15T18:25:00Z","v":2782,"vw":27.597895},{"c":27.615,"h":27.62,"l":27.615,"n":64,"o":27.62,"t":"2026-10-15T18:30:00Z","v":1087,"vw":27.619},{"c":27.635,"h":27.635,"l":27.615,"n":42,"o":27.615,"t":"2026-10-15T18:35:00Z","v":1241,"vw":27.618333},{"c":27.64,"h":27.65,"l":27.64,"n":62,"o":27.65,"t":"2026-10-15T18:40:00Z","v":2055,"vw":27.644531},{"c":27.68,"h":27.68,"l":27.61,"n":108,"o":27.63,"t":"2026-10-15T18:45:00Z","v":3534,"vw":27.635616},{"c":27.645,"h":27.665,"l":27.645,"n":19,"o":27.665,"t":"2026-10-15T18:50:00Z","v":398,"vw":27.654128},{"c":27.615,"h":27.63,"l":27.61,"n":70,"o":27.63,"t":"2026-10-15T18:55:00Z","v":3096,"vw":27.616516},{"c":27.615,"h":27.6399,"l":27.59,"n":96,"o":27.6399,"t":"2026-10-15T19:00:00Z","v":4689,"vw":27.6016},{"c":27.62,"h":27.625,"l":27.61,"n":102,"o":27.62,"t":"2026-10-15T19:05:00Z","v":2804,"vw":27.615727},{"c":27.59,"h":27.605,"l":27.59,"n":33,"o":27.605,"t":"2026-10-15T19:10:00Z","v":562,"vw":27.6},{"c":27.59,"h":27.61,"l":27.59,"n":106,"o":27.61,"t":"2026-10-15T19:15:00Z","v":4039,"vw":27.596623},{"c":27.55,"h":27.61,"l":27.54,"n":218,"o":27.6,"t":"2026-10-15T19:20:00Z","v":15208,"vw":27.573679},{"c":27.561,"h":27.575,"l":27.55,"n":126,"o":27.56,"t":"2026-10-15T19:25:00Z","v":3371,"vw":27.563009},{"c":27.63,"h":27.63,"l":27.57,"n":116,"o":27.57,"t":"2026-10-15T19:30:00Z","v":4032,"vw":27.595408},{"c":27.615,"h":27.635,"l":27.615,"n":87,"o":27.625,"t":"2026-10-15T19:35:00Z","v":2617,"vw":27.625},{"c":27.655,"h":27.66,"l":27.61,"n":159,"o":27.61,"t":"2026-10-15T19:40:00Z","v":5322,"vw":27.637402},{"c":27.605,"h":27.64,"l":27.605,"n":179,"o":27.64,"t":"2026-10-15T19:45:00Z","v":8003,"vw":27.628434},{"c":27.7,"h":27.7,"l":27.6,"n":227,"o":27.605,"t":"2026-10-15T19:50:00Z","v":10433,"vw":27.663718},{"c":27.75,"h":27.77,"l":27.69,"n":965,"o":27.72,"t":"2026-10-15T19:55:00Z","v":50794,"vw":27.729342},{"c":27.76,"h":27.76,"l":27.76,"n":31,"o":27.76,"t":"2026-10-15T20:00:00Z","v":117384,"vw":27.76},{"c":27.81,"h":27.81,"l":27.81,"n":1,"o":27.81,"t":"2026-10-15T20:30:00Z","v":108,"vw":27.81},{"c":28.36,"h":28.36,"l":28.36,"n":1,"o":28.36,"t":"2026-10-16T12:00:00Z","v":400,"vw":28.36},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-16T12:05:00Z","v":400,"vw":27.63},{"c":27.91,"h":28.02,"l":27.9,"n":40,"o":27.9,"t":"2026-10-16T13:30:00Z","v":13585,"vw":27.919215},{"c":27.815,"h":27.815,"l":27.815,"n":3,"o":27.815,"t":"2026-10-16T13:35:00Z","v":114,"vw":27.815},{"c":27.7522,"h":27.82,"l":27.71,"n":30,"o":27.82,"t":"2026-10-16T13:40:00Z","v":2281,"vw":27.79561},{"c":27.8,"h":27.81,"l":27.8,"n":19,"o":27.81,"t":"2026-10-16T13:45:00Z","v":831,"vw":27.803571},{"c":27.82,"h":27.82,"l":27.63,"n":75,"o":27.65,"t":"2026-10-16T13:50:00Z","v":3315,"vw":27.724372},{"c":27.815,"h":27.855,"l":27.79,"n":45,"o":27.84,"t":"2026-10-16T13:55:00Z","v":3564,"vw":27.828028},{"c":27.84,"h":27.84,"l":27.77,"n":44,"o":27.78,"t":"2026-10-16T14:00:00Z","v":1296,"vw":27.811078},{"c":27.68,"h":27.78,"l":27.68,"n":48,"o":27.78,"t":"2026-10-16T14:05:00Z","v":1241,"vw":27.738632},{"c":27.7399,"h":27.7399,"l":27.67,"n":43,"o":27.67,"t":"2026-10-16T14:10:00Z","v":1278,"vw":27.695223},{"c":27.705,"h":27.705,"l":27.705,"n":11,"o":27.705,"t":"2026-10-16T14:15:00Z","v":180,"vw":27.705},{"c":27.725,"h":27.74,"l":27.7,"n":171,"o":27.7,"t":"2026-10-16T14:20:00Z","v":7830,"vw":27.726573},{"c":27.66,"h":27.735,"l":27.66,"n":50,"o":27.735,"t":"2026-10-16T14:25:00Z","v":2459,"vw":27.704349},{"c":27.64,"h":27.67,"l":27.605,"n":85,"o":27.64,"t":"2026-10-16T14:30:00Z","v":5180,"vw":27.634585},{"c":27.6696,"h":27.6699,"l":27.63,"n":56,"o":27.63,"t":"2026-10-16T14:35:00Z","v":2084,"vw":27.646418},{"c":27.54,"h":27.6,"l":27.54,"n":56,"o":27.6,"t":"2026-10-16T14:40:00Z","v":3170,"vw":27.562156},{"c":27.585,"h":27.6299,"l":27.585,"n":7,"o":27.6299,"t":"2026-10-16T14:45:00Z","v":433,"vw":27.618387},{"c":27.53,"h":27.55,"l":27.51,"n":117,"o":27.54,"t":"2026-10-16T14:50:00Z","v":6981,"vw":27.535197},{"c":27.455,"h":27.51,"l":27.455,"n":49,"o":27.51,"t":"2026-10-16T14:55:00Z","v":837,"vw":27.47732},{"c":27.51,"h":27.515,"l":27.455,"n":92,"o":27.46,"t":"2026-10-16T15:00:00Z","v":2653,"vw":27.48},{"c":27.57,"h":27.57,"l":27.565,"n":22,"o":27.565,"t":"2026-10-16T15:10:00Z","v":1934,"vw":27.566912},{"c":27.6,"h":27.6,"l":27.57,"n":39,"o":27.57,"t":"2026-10-16T15:15:00Z","v":1094,"vw":27.585},{"c":27.55,"h":27.6699,"l":27.55,"n":56,"o":27.605,"t":"2026-10-16T15:20:00Z","v":1893,"vw":27.586251},{"c":27.57,"h":27.57,"l":27.57,"n":17,"o":27.57,"t":"2026-10-16T15:25:00Z","v":1184,"vw":27.57},{"c":27.6,"h":27.625,"l":27.59,"n":71,"o":27.61,"t":"2026-10-16T15:30:00Z","v":2092,"vw":27.615},{"c":27.56,"h":27.615,"l":27.56,"n":86,"o":27.6075,"t":"2026-10-16T15:35:00Z","v":3391,"vw":27.586689},{"c":27.53,"h":27.55,"l":27.53,"n":60,"o":27.54,"t":"2026-10-16T15:40:00Z","v":1642,"vw":27.53375},{"c":27.55,"h":27.55,"l":27.505,"n":96,"o":27.505,"t":"2026-10-16T15:45:00Z","v":5463,"vw":27.528466},{"c":27.51,"h":27.51,"l":27.49,"n":27,"o":27.49,"t":"2026-10-16T15:50:00Z","v":1835,"vw":27.499295},{"c":27.44,"h":27.49,"l":27.44,"n":37,"o":27.49,"t":"2026-10-16T15:55:00Z","v":1179,"vw":27.47375},{"c":27.4,"h":27.43,"l":27.39,"n":90,"o":27.42,"t":"2026-10-16T16:05:00Z","v":2515,"vw":27.410667},{"c":27.33,"h":27.395,"l":27.31,"n":77,"o":27.395,"t":"2026-10-16T16:10:00Z","v":2709,"vw":27.352308},{"c":27.3,"h":27.33,"l":27.3,"n":69,"o":27.325,"t":"2026-10-16T16:15:00Z","v":2398,"vw":27.321348},{"c":27.34,"h":27.35,"l":27.3,"n":80,"o":27.32,"t":"2026-10-16T16:20:00Z","v":6171,"vw":27.308},{"c":27.33,"h":27.3576,"l":27.31,"n":51,"o":27.31,"t":"2026-10-16T16:25:00Z","v":3215,"vw":27.339616},{"c":27.29,"h":27.33,"l":27.29,"n":88,"o":27.33,"t":"2026-10-16T16:30:00Z","v":3323,"vw":27.313055},{"c":27.24,"h":27.29,"l":27.24,"n":41,"o":27.29,"t":"2026-10-16T16:35:00Z","v":1670,"vw":27.2775},{"c":27.24,"h":27.24,"l":27.24,"n":7,"o":27.24,"t":"2026-10-16T16:40:00Z","v":303,"vw":27.24},{"c":27.255,"h":27.26,"l":27.24,"n":96,"o":27.25,"t":"2026-10-16T16:45:00Z","v":4161,"vw":27.25269},{"c":27.26,"h":27.26,"l":27.2,"n":111,"o":27.23,"t":"2026-10-16T16:50:00Z","v":3908,"vw":27.225632},{"c":27.21,"h":27.27,"l":27.21,"n":25,"o":27.27,"t":"2026-10-16T16:55:00Z","v":1280,"vw":27.256667},{"c":27.18,"h":27.22,"l":27.18,"n":53,"o":27.21,"t":"2026-10-16T17:00:00Z","v":1898,"vw":27.201729},{"c":27.18,"h":27.18,"l":27.16,"n":36,"o":27.175,"t":"2026-10-16T17:05:00Z","v":1016,"vw":27.171667},{"c":27.145,"h":27.175,"l":27.145,"n":49,"o":27.175,"t":"2026-10-16T17:10:00Z","v":1195,"vw":27.164234},{"c":27.16,"h":27.19,"l":27.14,"n":104,"o":27.145,"t":"2026-10-16T17:15:00Z","v":6094,"vw":27.155159},{"c":27.17,"h":27.2,"l":27.16,"n":111,"o":27.16,"t":"2026-10-16T17:20:00Z","v":8251,"vw":27.182089},{"c":27.18,"h":27.195,"l":27.17,"n":34,"o":27.195,"t":"2026-10-16T17:25:00Z","v":2067,"vw":27.182804},{"c":27.18,"h":27.19,"l":27.13,"n":206,"o":27.17,"t":"2026-10-16T17:30:00Z","v":16982,"vw":27.157643},{"c":27.1744,"h":27.21,"l":27.15,"n":12,"o":27.21,"t":"2026-10-16T17:35:00Z","v":866,"vw":27.173442},{"c":27.245,"h":27.245,"l":27.18,"n":192,"o":27.2081,"t":"2026-10-16T17:40:00Z","v":11583,"vw":27.201988},{"c":27.245,"h":27.27,"l":27.22,"n":139,"o":27.245,"t":"2026-10-16T17:45:00Z","v":16116,"vw":27.242651},{"c":27.265,"h":27.275,"l":27.24,"n":95,"o":27.245,"t":"2026-10-16T17:50:00Z","v":3944,"vw":27.256815},{"c":27.21,"h":27.265,"l":27.2,"n":90,"o":27.265,"t":"2026-10-16T17:55:00Z","v":4732,"vw":27.247136},{"c":27.23,"h":27.23,"l":27.16,"n":83,"o":27.21,"t":"2026-10-16T18:00:00Z","v":3308,"vw":27.192746},{"c":27.315,"h":27.315,"l":27.2172,"n":58,"o":27.2172,"t":"2026-10-16T18:05:00Z","v":1510,"vw":27.254912},{"c":27.285,"h":27.285,"l":27.285,"n":8,"o":27.285,"t":"2026-10-16T18:10:00Z","v":541,"vw":27.285},{"c":27.285,"h":27.285,"l":27.285,"n":23,"o":27.285,"t":"2026-10-16T18:15:00Z","v":567,"vw":27.285},{"c":27.24,"h":27.285,"l":27.24,"n":99,"o":27.285,"t":"2026-10-16T18:20:00Z","v":2332,"vw":27.251159},{"c":27.27,"h":27.28,"l":27.24,"n":53,"o":27.25,"t":"2026-10-16T18:25:00Z","v":1865,"vw":27.256667},{"c":27.285,"h":27.285,"l":27.285,"n":19,"o":27.285,"t":"2026-10-16T18:30:00Z","v":578,"vw":27.285},{"c":27.285,"h":27.285,"l":27.28,"n":49,"o":27.285,"t":"2026-10-16T18:35:00Z","v":1645,"vw":27.28444},{"c":27.24,"h":27.265,"l":27.23,"n":68,"o":27.26,"t":"2026-10-16T18:40:00Z","v":3204,"vw":27.252073},{"c":27.235,"h":27.265,"l":27.23,"n":46,"o":27.265,"t":"2026-10-16T18:45:00Z","v":9919,"vw":27.230539},{"c":27.215,"h":27.247,"l":27.205,"n":84,"o":27.247,"t":"2026-10-16T18:50:00Z","v":4918,"vw":27.225532},{"c":27.27,"h":27.27,"l":27.19,"n":175,"o":27.21,"t":"2026-10-16T18:55:00Z","v":10668,"vw":27.231349},{"c":27.275,"h":27.2938,"l":27.24,"n":26,"o":27.275,"t":"2026-10-16T19:00:00Z","v":1091,"vw":27.270981},{"c":27.315,"h":27.315,"l":27.275,"n":63,"o":27.275,"t":"2026-10-16T19:05:00Z","v":3075,"vw":27.289968},{"c":27.33,"h":27.34,"l":27.315,"n":103,"o":27.3324,"t":"2026-10-16T19:10:00Z","v":3546,"vw":27.331048},{"c":27.32,"h":27.33,"l":27.31,"n":101,"o":27.325,"t":"2026-10-16T19:15:00Z","v":3282,"vw":27.322757},{"c":27.345,"h":27.345,"l":27.31,"n":72,"o":27.325,"t":"2026-10-16T19:20:00Z","v":2758,"vw":27.324677},{"c":27.3,"h":27.34,"l":27.3,"n":149,"o":27.34,"t":"2026-10-16T19:25:00Z","v":5252,"vw":27.319984},{"c":27.27,"h":27.295,"l":27.255,"n":150,"o":27.295,"t":"2026-10-16T19:30:00Z","v":5980,"vw":27.271075},{"c":27.2,"h":27.27,"l":27.19,"n":150,"o":27.27,"t":"2026-10-16T19:35:00Z","v":4535,"vw":27.234868},{"c":27.245,"h":27.245,"l":27.185,"n":328,"o":27.2,"t":"2026-10-16T19:40:00Z","v":13492,"vw":27.211138},{"c":27.24,"h":27.27,"l":27.22,"n":317,"o":27.245,"t":"2026-10-16T19:45:00Z","v":19076,"vw":27.248973},{"c":27.375,"h":27.415,"l":27.26,"n":346,"o":27.26,"t":"2026-10-16T19:50:00Z","v":21450,"vw":27.359692},{"c":27.39,"h":27.45,"l":27.295,"n":1174,"o":27.375,"t":"2026-10-16T19:55:00Z","v":77372,"vw":27.360727},{"c":27.38,"h":27.38,"l":27.38,"n":27,"o":27.38,"t":"2026-10-16T20:00:00Z","v":126080,"vw":27.38},{"c":27.55,"h":27.55,"l":27.3,"n":26,"o":27.3,"t":"2026-10-19T12:00:00Z","v":2313,"vw":27.313636},{"c":27.45,"h":27.48,"l":27.45,"n":3,"o":27.48,"t":"2026-10-19T13:15:00Z","v":201,"vw":27.465},{"c":27.5,"h":27.5,"l":27.5,"n":4,"o":27.5,"t":"2026-10-19T13:20:00Z","v":103,"vw":27.5},{"c":27.55,"h":27.55,"l":27.41,"n":3,"o":27.41,"t":"2026-10-19T13:25:00Z","v":201,"vw":27.48},{"c":27.625,"h":27.625,"l":27.18,"n":34,"o":27.18,"t":"2026-10-19T13:30:00Z","v":6767,"vw":27.2453},{"c":27.41,"h":27.41,"l":27.41,"n":15,"o":27.41,"t":"2026-10-19T13:40:00Z","v":333,"vw":27.41},{"c":27.41,"h":27.4301,"l":27.408,"n":37,"o":27.408,"t":"2026-10-19T13:45:00Z","v":1539,"vw":27.416369},{"c":27.44,"h":27.46,"l":27.33,"n":65,"o":27.36,"t":"2026-10-19T13:50:00Z","v":1759,"vw":27.390436},{"c":27.445,"h":27.445,"l":27.43,"n":77,"o":27.445,"t":"2026-10-19T13:55:00Z","v":2430,"vw":27.441604},{"c":27.41,"h":27.41,"l":27.41,"n":18,"o":27.41,"t":"2026-10-19T14:00:00Z","v":525,"vw":27.41},{"c":27.37,"h":27.41,"l":27.37,"n":41,"o":27.41,"t":"2026-10-19T14:05:00Z","v":1538,"vw":27.399952},{"c":27.36,"h":27.44,"l":27.36,"n":85,"o":27.405,"t":"2026-10-19T14:10:00Z","v":3548,"vw":27.407381},{"c":27.37,"h":27.39,"l":27.34,"n":137,"o":27.35,"t":"2026-10-19T14:20:00Z","v":9747,"vw":27.366451},{"c":27.39,"h":27.39,"l":27.37,"n":14,"o":27.37,"t":"2026-10-19T14:25:00Z","v":285,"vw":27.38},{"c":27.291,"h":27.385,"l":27.291,"n":101,"o":27.385,"t":"2026-10-19T14:30:00Z","v":4092,"vw":27.354096},{"c":27.36,"h":27.36,"l":27.33,"n":59,"o":27.33,"t":"2026-10-19T14:35:00Z","v":1050,"vw":27.348016},{"c":27.405,"h":27.405,"l":27.33,"n":105,"o":27.35,"t":"2026-10-19T14:40:00Z","v":3731,"vw":27.342343},{"c":27.37,"h":27.3978,"l":27.345,"n":104,"o":27.3978,"t":"2026-10-19T14:45:00Z","v":2734,"vw":27.367065},{"c":27.37,"h":27.37,"l":27.37,"n":44,"o":27.37,"t":"2026-10-19T14:50:00Z","v":851,"vw":27.37},{"c":27.4,"h":27.4,"l":27.37,"n":38,"o":27.37,"t":"2026-10-19T14:55:00Z","v":691,"vw":27.3775},{"c":27.4,"h":27.4,"l":27.37,"n":77,"o":27.37,"t":"2026-10-19T15:00:00Z","v":1480,"vw":27.39},{"c":27.41,"h":27.42,"l":27.395,"n":97,"o":27.3951,"t":"2026-10-19T15:10:00Z","v":1776,"vw":27.402198},{"c":27.455,"h":27.46,"l":27.43,"n":96,"o":27.44,"t":"2026-10-19T15:15:00Z","v":1718,"vw":27.443479},{"c":27.47,"h":27.47,"l":27.465,"n":55,"o":27.465,"t":"2026-10-19T15:20:00Z","v":1892,"vw":27.465388},{"c":27.465,"h":27.47,"l":27.455,"n":73,"o":27.455,"t":"2026-10-19T15:25:00Z","v":2271,"vw":27.463933},{"c":27.46,"h":27.49,"l":27.46,"n":28,"o":27.49,"t":"2026-10-19T15:30:00Z","v":564,"vw":27.4675},{"c":27.44,"h":27.44,"l":27.42,"n":100,"o":27.44,"t":"2026-10-19T15:35:00Z","v":3887,"vw":27.4312},{"c":27.4101,"h":27.445,"l":27.41,"n":47,"o":27.445,"t":"2026-10-19T15:40:00Z","v":1369,"vw":27.420018},{"c":27.4346,"h":27.4346,"l":27.41,"n":73,"o":27.41,"t":"2026-10-19T15:45:00Z","v":2201,"vw":27.420433},{"c":27.42,"h":27.43,"l":27.4,"n":112,"o":27.4,"t":"2026-10-19T15:50:00Z","v":2667,"vw":27.406349},{"c":27.415,"h":27.415,"l":27.415,"n":17,"o":27.415,"t":"2026-10-19T15:55:00Z","v":567,"vw":27.415},{"c":27.38,"h":27.4,"l":27.365,"n":93,"o":27.4,"t":"2026-10-19T16:00:00Z","v":3448,"vw":27.387046},{"c":27.38,"h":27.39,"l":27.365,"n":75,"o":27.365,"t":"2026-10-19T16:05:00Z","v":2932,"vw":27.374323},{"c":27.41,"h":27.41,"l":27.41,"n":12,"o":27.41,"t":"2026-10-19T16:10:00Z","v":263,"vw":27.41},{"c":27.39,"h":27.4316,"l":27.385,"n":72,"o":27.41,"t":"2026-10-19T16:15:00Z","v":4818,"vw":27.398044},{"c":27.405,"h":27.405,"l":27.395,"n":60,"o":27.395,"t":"2026-10-19T16:20:00Z","v":973,"vw":27.4025},{"c":27.43,"h":27.43,"l":27.405,"n":64,"o":27.405,"t":"2026-10-19T16:25:00Z","v":1425,"vw":27.426274},{"c":27.42,"h":27.42,"l":27.39,"n":75,"o":27.39,"t":"2026-10-19T16:30:00Z","v":2380,"vw":27.398192},{"c":27.44,"h":27.44,"l":27.44,"n":27,"o":27.44,"t":"2026-10-19T16:35:00Z","v":433,"vw":27.44},{"c":27.395,"h":27.42,"l":27.38,"n":138,"o":27.42,"t":"2026-10-19T16:40:00Z","v":8929,"vw":27.39313},{"c":27.39,"h":27.39,"l":27.39,"n":68,"o":27.39,"t":"2026-10-19T16:45:00Z","v":1707,"vw":27.39},{"c":27.3922,"h":27.3922,"l":27.3922,"n":18,"o":27.3922,"t":"2026-10-19T16:50:00Z","v":349,"vw":27.3922},{"c":27.41,"h":27.42,"l":27.39,"n":69,"o":27.39,"t":"2026-10-19T16:55:00Z","v":1696,"vw":27.402857},{"c":27.37,"h":27.43,"l":27.37,"n":180,"o":27.42,"t":"2026-10-19T17:00:00Z","v":14762,"vw":27.401289},{"c":27.38,"h":27.38,"l":27.37,"n":69,"o":27.37,"t":"2026-10-19T17:05:00Z","v":2645,"vw":27.37878},{"c":27.365,"h":27.37,"l":27.365,"n":30,"o":27.37,"t":"2026-10-19T17:10:00Z","v":877,"vw":27.368403},{"c":27.35,"h":27.365,"l":27.34,"n":66,"o":27.365,"t":"2026-10-19T17:15:00Z","v":1073,"vw":27.355},{"c":27.365,"h":27.365,"l":27.365,"n":19,"o":27.365,"t":"2026-10-19T17:20:00Z","v":639,"vw":27.365},{"c":27.3753,"h":27.39,"l":27.37,"n":87,"o":27.37,"t":"2026-10-19T17:25:00Z","v":3773,"vw":27.37765},{"c":27.365,"h":27.385,"l":27.36,"n":53,"o":27.385,"t":"2026-10-19T17:30:00Z","v":1264,"vw":27.37},{"c":27.36,"h":27.37,"l":27.35,"n":37,"o":27.36,"t":"2026-10-19T17:35:00Z","v":2509,"vw":27.358983},{"c":27.405,"h":27.41,"l":27.37,"n":77,"o":27.37,"t":"2026-10-19T17:40:00Z","v":2490,"vw":27.389435},{"c":27.4,"h":27.405,"l":27.4,"n":37,"o":27.4,"t":"2026-10-19T17:45:00Z","v":2209,"vw":27.403347},{"c":27.43,"h":27.43,"l":27.41,"n":40,"o":27.41,"t":"2026-10-19T17:50:00Z","v":983,"vw":27.416042},{"c":27.42,"h":27.42,"l":27.42,"n":8,"o":27.42,"t":"2026-10-19T17:55:00Z","v":336,"vw":27.42},{"c":27.44,"h":27.45,"l":27.43,"n":66,"o":27.43,"t":"2026-10-19T18:00:00Z","v":2039,"vw":27.445109},{"c":27.4201,"h":27.4201,"l":27.4201,"n":20,"o":27.4201,"t":"2026-10-19T18:05:00Z","v":247,"vw":27.4201},{"c":27.44,"h":27.46,"l":27.44,"n":38,"o":27.46,"t":"2026-10-19T18:10:00Z","v":752,"vw":27.45},{"c":27.455,"h":27.47,"l":27.445,"n":68,"o":27.445,"t":"2026-10-19T18:15:00Z","v":1967,"vw":27.453014},{"c":27.485,"h":27.485,"l":27.48,"n":73,"o":27.48,"t":"2026-10-19T18:20:00Z","v":2175,"vw":27.483074},{"c":27.535,"h":27.54,"l":27.51,"n":78,"o":27.51,"t":"2026-10-19T18:25:00Z","v":2488,"vw":27.53},{"c":27.51,"h":27.55,"l":27.51,"n":126,"o":27.535,"t":"2026-10-19T18:30:00Z","v":3920,"vw":27.528551},{"c":27.51,"h":27.51,"l":27.495,"n":31,"o":27.495,"t":"2026-10-19T18:35:00Z","v":1894,"vw":27.506303},{"c":27.478,"h":27.48,"l":27.478,"n":72,"o":27.48,"t":"2026-10-19T18:40:00Z","v":1707,"vw":27.479447},{"c":27.5,"h":27.5,"l":27.47,"n":114,"o":27.48,"t":"2026-10-19T18:45:00Z","v":2907,"vw":27.480909},{"c":27.51,"h":27.51,"l":27.49,"n":16,"o":27.49,"t":"2026-10-19T18:50:00Z","v":429,"vw":27.499302},{"c":27.51,"h":27.51,"l":27.49,"n":111,"o":27.51,"t":"2026-10-19T18:55:00Z","v":2519,"vw":27.506147},{"c":27.53,"h":27.53,"l":27.5299,"n":44,"o":27.5299,"t":"2026-10-19T19:00:00Z","v":852,"vw":27.529925},{"c":27.55,"h":27.55,"l":27.53,"n":59,"o":27.53,"t":"2026-10-19T19:05:00Z","v":2149,"vw":27.535902},{"c":27.48,"h":27.55,"l":27.48,"n":125,"o":27.55,"t":"2026-10-19T19:10:00Z","v":3692,"vw":27.52102},{"c":27.52,"h":27.52,"l":27.48,"n":94,"o":27.49,"t":"2026-10-19T19:15:00Z","v":2581,"vw":27.497479},{"c":27.47,"h":27.505,"l":27.47,"n":163,"o":27.505,"t":"2026-10-19T19:20:00Z","v":4780,"vw":27.487907},{"c":27.5,"h":27.5,"l":27.49,"n":68,"o":27.49,"t":"2026-10-19T19:25:00Z","v":1521,"vw":27.491961},{"c":27.52,"h":27.53,"l":27.5,"n":224,"o":27.5,"t":"2026-10-19T19:30:00Z","v":7807,"vw":27.514775},{"c":27.46,"h":27.525,"l":27.46,"n":134,"o":27.525,"t":"2026-10-19T19:35:00Z","v":6250,"vw":27.504083},{"c":27.43,"h":27.46,"l":27.43,"n":157,"o":27.45,"t":"2026-10-19T19:40:00Z","v":16182,"vw":27.440257},{"c":27.42,"h":27.47,"l":27.39,"n":288,"o":27.44,"t":"2026-10-19T19:45:00Z","v":16534,"vw":27.418703},{"c":27.38,"h":27.4,"l":27.37,"n":126,"o":27.4,"t":"2026-10-19T19:50:00Z","v":12738,"vw":27.395921},{"c":27.32,"h":27.385,"l":27.225,"n":1102,"o":27.38,"t":"2026-10-19T19:55:00Z","v":74071,"vw":27.287003},{"c":27.3,"h":27.3,"l":27.3,"n":37,"o":27.3,"t":"2026-10-19T20:00:00Z","v":127652,"vw":27.3},{"c":27.64,"h":27.64,"l":27.5,"n":23,"o":27.6,"t":"2026-10-20T13:30:00Z","v":7389,"vw":27.594619},{"c":27.495,"h":27.495,"l":27.3,"n":15,"o":27.3,"t":"2026-10-20T13:35:00Z","v":1888,"vw":27.358648},{"c":27.62,"h":27.62,"l":27.62,"n":3,"o":27.62,"t":"2026-10-20T13:40:00Z","v":106,"vw":27.62},{"c":27.57,"h":27.74,"l":27.51,"n":95,"o":27.61,"t":"2026-10-20T13:45:00Z","v":7362,"vw":27.623156},{"c":27.55,"h":27.64,"l":27.54,"n":61,"o":27.565,"t":"2026-10-20T13:50:00Z","v":4857,"vw":27.56486},{"c":27.575,"h":27.575,"l":27.575,"n":22,"o":27.575,"t":"2026-10-20T13:55:00Z","v":1406,"vw":27.575},{"c":27.55,"h":27.575,"l":27.54,"n":54,"o":27.575,"t":"2026-10-20T14:00:00Z","v":4564,"vw":27.571062},{"c":27.54,"h":27.58,"l":27.52,"n":216,"o":27.53,"t":"2026-10-20T14:05:00Z","v":9477,"vw":27.550027},{"c":27.49,"h":27.56,"l":27.45,"n":176,"o":27.522,"t":"2026-10-20T14:10:00Z","v":4116,"vw":27.51208},{"c":27.53,"h":27.55,"l":27.5,"n":109,"o":27.52,"t":"2026-10-20T14:15:00Z","v":9833,"vw":27.526298},{"c":27.65,"h":27.65,"l":27.53,"n":79,"o":27.535,"t":"2026-10-20T14:20:00Z","v":2584,"vw":27.586372},{"c":27.64,"h":27.64,"l":27.64,"n":19,"o":27.64,"t":"2026-10-20T14:30:00Z","v":420,"vw":27.64},{"c":27.67,"h":27.67,"l":27.65,"n":40,"o":27.65,"t":"2026-10-20T14:35:00Z","v":1343,"vw":27.658228},{"c":27.6925,"h":27.71,"l":27.655,"n":59,"o":27.655,"t":"2026-10-20T14:40:00Z","v":4557,"vw":27.677272},{"c":27.745,"h":27.745,"l":27.715,"n":59,"o":27.715,"t":"2026-10-20T14:45:00Z","v":1192,"vw":27.730762},{"c":27.78,"h":27.78,"l":27.72,"n":67,"o":27.72,"t":"2026-10-20T14:50:00Z","v":2729,"vw":27.751653},{"c":27.79,"h":27.8,"l":27.73,"n":109,"o":27.75,"t":"2026-10-20T14:55:00Z","v":9650,"vw":27.767856},{"c":27.79,"h":27.79,"l":27.79,"n":10,"o":27.79,"t":"2026-10-20T15:00:00Z","v":254,"vw":27.79},{"c":27.785,"h":27.79,"l":27.755,"n":68,"o":27.76,"t":"2026-10-20T15:05:00Z","v":4149,"vw":27.769437},{"c":27.775,"h":27.81,"l":27.77,"n":102,"o":27.785,"t":"2026-10-20T15:10:00Z","v":3719,"vw":27.788338},{"c":27.8,"h":27.8,"l":27.755,"n":53,"o":27.775,"t":"2026-10-20T15:15:00Z","v":2466,"vw":27.788611},{"c":27.83,"h":27.83,"l":27.795,"n":53,"o":27.795,"t":"2026-10-20T15:20:00Z","v":838,"vw":27.812759},{"c":27.77,"h":27.79,"l":27.77,"n":48,"o":27.79,"t":"2026-10-20T15:25:00Z","v":1048,"vw":27.781667},{"c":27.725,"h":27.75,"l":27.725,"n":62,"o":27.75,"t":"2026-10-20T15:30:00Z","v":1635,"vw":27.736},{"c":27.815,"h":27.82,"l":27.735,"n":86,"o":27.735,"t":"2026-10-20T15:35:00Z","v":5197,"vw":27.780203},{"c":27.82,"h":27.82,"l":27.7979,"n":53,"o":27.7979,"t":"2026-10-20T15:40:00Z","v":5080,"vw":27.814365},{"c":27.89,"h":27.89,"l":27.84,"n":46,"o":27.84,"t":"2026-10-20T15:45:00Z","v":1038,"vw":27.857143},{"c":27.89,"h":27.89,"l":27.86,"n":41,"o":27.8896,"t":"2026-10-20T15:50:00Z","v":1235,"vw":27.870887},{"c":27.87,"h":27.89,"l":27.87,"n":23,"o":27.89,"t":"2026-10-20T15:55:00Z","v":397,"vw":27.88},{"c":27.73,"h":27.85,"l":27.72,"n":183,"o":27.85,"t":"2026-10-20T16:00:00Z","v":3919,"vw":27.79},{"c":27.67,"h":27.74,"l":27.67,"n":86,"o":27.74,"t":"2026-10-20T16:05:00Z","v":2621,"vw":27.682405},{"c":27.65,"h":27.65,"l":27.65,"n":40,"o":27.65,"t":"2026-10-20T16:15:00Z","v":853,"vw":27.65},{"c":27.64,"h":27.66,"l":27.64,"n":22,"o":27.66,"t":"2026-10-20T16:20:00Z","v":2350,"vw":27.658732},{"c":27.645,"h":27.645,"l":27.645,"n":6,"o":27.645,"t":"2026-10-20T16:25:00Z","v":228,"vw":27.645},{"c":27.685,"h":27.685,"l":27.635,"n":78,"o":27.635,"t":"2026-10-20T16:30:00Z","v":4886,"vw":27.65539},{"c":27.68,"h":27.73,"l":27.67,"n":99,"o":27.69,"t":"2026-10-20T16:35:00Z","v":3903,"vw":27.703088},{"c":27.73,"h":27.73,"l":27.6799,"n":59,"o":27.6799,"t":"2026-10-20T16:40:00Z","v":11499,"vw":27.695311},{"c":27.72,"h":27.72,"l":27.72,"n":11,"o":27.72,"t":"2026-10-20T16:45:00Z","v":423,"vw":27.72},{"c":27.69,"h":27.72,"l":27.69,"n":82,"o":27.72,"t":"2026-10-20T16:50:00Z","v":2618,"vw":27.705556},{"c":27.735,"h":27.74,"l":27.685,"n":85,"o":27.685,"t":"2026-10-20T17:00:00Z","v":3066,"vw":27.706161},{"c":27.71,"h":27.74,"l":27.71,"n":49,"o":27.74,"t":"2026-10-20T17:05:00Z","v":1249,"vw":27.725},{"c":27.71,"h":27.725,"l":27.7,"n":47,"o":27.725,"t":"2026-10-20T17:15:00Z","v":1499,"vw":27.707295},{"c":27.72,"h":27.72,"l":27.69,"n":39,"o":27.705,"t":"2026-10-20T17:20:00Z","v":1119,"vw":27.709167},{"c":27.725,"h":27.725,"l":27.725,"n":20,"o":27.725,"t":"2026-10-20T17:25:00Z","v":671,"vw":27.725},{"c":27.725,"h":27.73,"l":27.71,"n":69,"o":27.71,"t":"2026-10-20T17:30:00Z","v":1789,"vw":27.718333},{"c":27.74,"h":27.765,"l":27.7,"n":91,"o":27.7,"t":"2026-10-20T17:35:00Z","v":5351,"vw":27.740107},{"c":27.725,"h":27.725,"l":27.72,"n":42,"o":27.72,"t":"2026-10-20T17:40:00Z","v":906,"vw":27.72125},{"c":27.73,"h":27.73,"l":27.73,"n":30,"o":27.73,"t":"2026-10-20T17:45:00Z","v":478,"vw":27.73},{"c":27.68,"h":27.7,"l":27.68,"n":53,"o":27.7,"t":"2026-10-20T17:50:00Z","v":1379,"vw":27.6941},{"c":27.66,"h":27.72,"l":27.66,"n":128,"o":27.695,"t":"2026-10-20T17:55:00Z","v":5520,"vw":27.696684},{"c":27.71,"h":27.72,"l":27.665,"n":128,"o":27.665,"t":"2026-10-20T18:00:00Z","v":9412,"vw":27.688447},{"c":27.69,"h":27.71,"l":27.69,"n":58,"o":27.705,"t":"2026-10-20T18:05:00Z","v":1529,"vw":27.70267},{"c":27.7,"h":27.71,"l":27.7,"n":71,"o":27.7,"t":"2026-10-20T18:10:00Z","v":2010,"vw":27.703544},{"c":27.71,"h":27.71,"l":27.69,"n":44,"o":27.69,"t":"2026-10-20T18:15:00Z","v":1407,"vw":27.705},{"c":27.705,"h":27.72,"l":27.705,"n":37,"o":27.705,"t":"2026-10-20T18:20:00Z","v":1001,"vw":27.70875},{"c":27.69,"h":27.705,"l":27.69,"n":46,"o":27.705,"t":"2026-10-20T18:25:00Z","v":1796,"vw":27.696111},{"c":27.69,"h":27.69,"l":27.67,"n":87,"o":27.69,"t":"2026-10-20T18:30:00Z","v":5454,"vw":27.67722},{"c":27.7,"h":27.7,"l":27.68,"n":34,"o":27.68,"t":"2026-10-20T18:35:00Z","v":725,"vw":27.687631},{"c":27.68,"h":27.71,"l":27.67,"n":76,"o":27.71,"t":"2026-10-20T18:40:00Z","v":1705,"vw":27.689744},{"c":27.69,"h":27.71,"l":27.67,"n":33,"o":27.68,"t":"2026-10-20T18:45:00Z","v":1995,"vw":27.684333},{"c":27.71,"h":27.71,"l":27.695,"n":42,"o":27.695,"t":"2026-10-20T18:50:00Z","v":1001,"vw":27.701667},{"c":27.66,"h":27.7,"l":27.66,"n":105,"o":27.7,"t":"2026-10-20T18:55:00Z","v":2347,"vw":27.685043},{"c":27.605,"h":27.675,"l":27.605,"n":102,"o":27.675,"t":"2026-10-20T19:00:00Z","v":2700,"vw":27.630765},{"c":27.69,"h":27.69,"l":27.585,"n":145,"o":27.585,"t":"2026-10-20T19:05:00Z","v":6113,"vw":27.639161},{"c":27.7404,"h":27.7404,"l":27.65,"n":103,"o":27.66,"t":"2026-10-20T19:10:00Z","v":4195,"vw":27.682615},{"c":27.77,"h":27.77,"l":27.75,"n":93,"o":27.75,"t":"2026-10-20T19:15:00Z","v":4142,"vw":27.76449},{"c":27.725,"h":27.77,"l":27.71,"n":132,"o":27.77,"t":"2026-10-20T19:20:00Z","v":3420,"vw":27.744167},{"c":27.91,"h":27.91,"l":27.7,"n":298,"o":27.72,"t":"2026-10-20T19:25:00Z","v":19413,"vw":27.77945},{"c":27.94,"h":27.94,"l":27.91,"n":138,"o":27.92,"t":"2026-10-20T19:30:00Z","v":5172,"vw":27.921804},{"c":28.105,"h":28.16,"l":27.91,"n":244,"o":27.94,"t":"2026-10-20T19:35:00Z","v":13744,"vw":28.026763},{"c":28.18,"h":28.22,"l":28.15,"n":290,"o":28.15,"t":"2026-10-20T19:40:00Z","v":17190,"vw":28.178406},{"c":28.23,"h":28.26,"l":28.12,"n":725,"o":28.18,"t":"2026-10-20T19:45:00Z","v":46971,"vw":28.182858},{"c":28.225,"h":28.29,"l":28.2,"n":489,"o":28.23,"t":"2026-10-20T19:50:00Z","v":27012,"vw":28.252224},{"c":28.04,"h":28.28,"l":28.02,"n":1789,"o":28.24,"t":"2026-10-20T19:55:00Z","v":131532,"vw":28.105568},{"c":28.08,"h":28.08,"l":28.08,"n":44,"o":28.08,"t":"2026-10-20T20:00:00Z","v":219442,"vw":28.08},{"c":28.2,"h":28.2,"l":28.2,"n":8,"o":28.2,"t":"2026-10-21T11:10:00Z","v":442,"vw":28.2},{"c":28.06,"h":28.06,"l":27.54,"n":24,"o":27.86,"t":"2026-10-21T13:30:00Z","v":6005,"vw":27.867488},{"c":28.145,"h":28.23,"l":28.085,"n":24,"o":28.22,"t":"2026-10-21T13:35:00Z","v":1119,"vw":28.16822},{"c":28.14,"h":28.18,"l":28.14,"n":13,"o":28.15,"t":"2026-10-21T13:40:00Z","v":613,"vw":28.157159},{"c":28.125,"h":28.2206,"l":28.125,"n":26,"o":28.13,"t":"2026-10-21T13:45:00Z","v":1907,"vw":28.148591},{"c":28.015,"h":28.015,"l":28.015,"n":4,"o":28.015,"t":"2026-10-21T13:50:00Z","v":223,"vw":28.015},{"c":28.055,"h":28.055,"l":27.965,"n":73,"o":28.01,"t":"2026-10-21T13:55:00Z","v":2883,"vw":28.005578},{"c":27.885,"h":27.96,"l":27.885,"n":60,"o":27.96,"t":"2026-10-21T14:00:00Z","v":2634,"vw":27.940051},{"c":27.885,"h":27.93,"l":27.875,"n":86,"o":27.875,"t":"2026-10-21T14:05:00Z","v":2956,"vw":27.899472},{"c":27.92,"h":27.925,"l":27.87,"n":122,"o":27.9,"t":"2026-10-21T14:10:00Z","v":6612,"vw":27.907215},{"c":27.92,"h":27.92,"l":27.87,"n":159,"o":27.92,"t":"2026-10-21T14:15:00Z","v":10067,"vw":27.893791},{"c":27.96,"h":27.96,"l":27.91,"n":56,"o":27.95,"t":"2026-10-21T14:20:00Z","v":3104,"vw":27.953522},{"c":28.025,"h":28.03,"l":27.97,"n":46,"o":27.97,"t":"2026-10-21T14:25:00Z","v":9155,"vw":27.999453},{"c":28.03,"h":28.06,"l":28.03,"n":57,"o":28.04,"t":"2026-10-21T14:30:00Z","v":2510,"vw":28.052121},{"c":28.1,"h":28.1,"l":28.065,"n":44,"o":28.07,"t":"2026-10-21T14:35:00Z","v":1692,"vw":28.0815},{"c":28.09,"h":28.1,"l":28.09,"n":49,"o":28.1,"t":"2026-10-21T14:40:00Z","v":1290,"vw":28.097704},{"c":28.12,"h":28.13,"l":28.09,"n":54,"o":28.09,"t":"2026-10-21T14:45:00Z","v":1135,"vw":28.102857},{"c":28.1,"h":28.12,"l":28.065,"n":53,"o":28.12,"t":"2026-10-21T14:50:00Z","v":1800,"vw":28.094231},{"c":28.09,"h":28.09,"l":28.06,"n":63,"o":28.07,"t":"2026-10-21T14:55:00Z","v":2308,"vw":28.080031},{"c":28.07,"h":28.09,"l":28.05,"n":69,"o":28.0598,"t":"2026-10-21T15:00:00Z","v":2368,"vw":28.071852},{"c":28.035,"h":28.06,"l":28.03,"n":40,"o":28.06,"t":"2026-10-21T15:05:00Z","v":1290,"vw":28.046026},{"c":28,"h":28.035,"l":27.99,"n":88,"o":28.035,"t":"2026-10-21T15:10:00Z","v":3810,"vw":28.009737},{"c":28.05,"h":28.1,"l":27.995,"n":124,"o":27.995,"t":"2026-10-21T15:15:00Z","v":5316,"vw":28.038267},{"c":28.07,"h":28.07,"l":28.07,"n":5,"o":28.07,"t":"2026-10-21T15:20:00Z","v":184,"vw":28.07},{"c":28.085,"h":28.12,"l":28.06,"n":73,"o":28.09,"t":"2026-10-21T15:25:00Z","v":10791,"vw":28.084481},{"c":28.06,"h":28.06,"l":28.06,"n":20,"o":28.06,"t":"2026-10-21T15:30:00Z","v":367,"vw":28.06},{"c":28.04,"h":28.0848,"l":28.04,"n":31,"o":28.0848,"t":"2026-10-21T15:35:00Z","v":872,"vw":28.064483},{"c":28.05,"h":28.05,"l":28.01,"n":46,"o":28.04,"t":"2026-10-21T15:40:00Z","v":1605,"vw":28.029978},{"c":28.03,"h":28.035,"l":28.0105,"n":48,"o":28.035,"t":"2026-10-21T15:45:00Z","v":1190,"vw":28.023474},{"c":28.075,"h":28.08,"l":28.01,"n":76,"o":28.03,"t":"2026-10-21T15:50:00Z","v":2189,"vw":28.057688},{"c":28.085,"h":28.1,"l":28.05,"n":46,"o":28.05,"t":"2026-10-21T15:55:00Z","v":1589,"vw":28.077778},{"c":28.03,"h":28.085,"l":28.03,"n":107,"o":28.085,"t":"2026-10-21T16:00:00Z","v":3563,"vw":28.068084},{"c":28.06,"h":28.06,"l":28.04,"n":59,"o":28.045,"t":"2026-10-21T16:05:00Z","v":3016,"vw":28.048437},{"c":28.05,"h":28.075,"l":28.05,"n":33,"o":28.065,"t":"2026-10-21T16:10:00Z","v":2584,"vw":28.069105},{"c":28.07,"h":28.07,"l":28.07,"n":49,"o":28.07,"t":"2026-10-21T16:15:00Z","v":1222,"vw":28.07},{"c":28.12,"h":28.12,"l":28.075,"n":137,"o":28.075,"t":"2026-10-21T16:20:00Z","v":4219,"vw":28.09635},{"c":28.145,"h":28.145,"l":28.11,"n":34,"o":28.125,"t":"2026-10-21T16:25:00Z","v":2280,"vw":28.131377},{"c":28.01,"h":28.12,"l":28.01,"n":82,"o":28.12,"t":"2026-10-21T16:30:00Z","v":3176,"vw":28.080709},{"c":28.09,"h":28.09,"l":28.05,"n":32,"o":28.05,"t":"2026-10-21T16:35:00Z","v":1417,"vw":28.06625},{"c":28.03,"h":28.06,"l":28.03,"n":65,"o":28.05,"t":"2026-10-21T16:40:00Z","v":2063,"vw":28.045385},{"c":28.01,"h":28.08,"l":28.01,"n":64,"o":28.035,"t":"2026-10-21T16:45:00Z","v":3719,"vw":28.057181},{"c":28.075,"h":28.075,"l":28.075,"n":30,"o":28.075,"t":"2026-10-21T16:50:00Z","v":881,"vw":28.075},{"c":28.07,"h":28.11,"l":28.07,"n":32,"o":28.07,"t":"2026-10-21T16:55:00Z","v":843,"vw":28.082479},{"c":28.065,"h":28.065,"l":28.065,"n":10,"o":28.065,"t":"2026-10-21T17:00:00Z","v":190,"vw":28.065},{"c":28.07,"h":28.1,"l":28.06,"n":47,"o":28.06,"t":"2026-10-21T17:05:00Z","v":1666,"vw":28.086646},{"c":28.09,"h":28.11,"l":28.09,"n":39,"o":28.09,"t":"2026-10-21T17:10:00Z","v":1311,"vw":28.098733},{"c":28.085,"h":28.105,"l":28.07,"n":92,"o":28.07,"t":"2026-10-21T17:15:00Z","v":2458,"vw":28.078807},{"c":28.1,"h":28.115,"l":28.09,"n":87,"o":28.11,"t":"2026-10-21T17:20:00Z","v":2494,"vw":28.107893},{"c":28.115,"h":28.115,"l":28.09,"n":62,"o":28.115,"t":"2026-10-21T17:25:00Z","v":1227,"vw":28.10816},{"c":28.1,"h":28.115,"l":28.08,"n":123,"o":28.115,"t":"2026-10-21T17:30:00Z","v":3811,"vw":28.089722},{"c":28.02,"h":28.095,"l":28.02,"n":82,"o":28.07,"t":"2026-10-21T17:35:00Z","v":3061,"vw":28.057318},{"c":27.97,"h":28.02,"l":27.94,"n":69,"o":28.02,"t":"2026-10-21T17:40:00Z","v":5134,"vw":27.982546},{"c":27.945,"h":27.98,"l":27.92,"n":90,"o":27.98,"t":"2026-10-21T17:45:00Z","v":6886,"vw":27.958638},{"c":27.98,"h":27.98,"l":27.94,"n":84,"o":27.9598,"t":"2026-10-21T17:50:00Z","v":2451,"vw":27.969987},{"c":27.95,"h":27.98,"l":27.95,"n":56,"o":27.98,"t":"2026-10-21T17:55:00Z","v":1493,"vw":27.961236},{"c":27.975,"h":27.98,"l":27.975,"n":35,"o":27.98,"t":"2026-10-21T18:00:00Z","v":816,"vw":27.97625},{"c":28.015,"h":28.015,"l":28,"n":52,"o":28,"t":"2026-10-21T18:05:00Z","v":1482,"vw":28.003827},{"c":28.04,"h":28.06,"l":28.01,"n":47,"o":28.01,"t":"2026-10-21T18:10:00Z","v":1341,"vw":28.045612},{"c":28.035,"h":28.04,"l":28.01,"n":34,"o":28.04,"t":"2026-10-21T18:15:00Z","v":1991,"vw":28.036502},{"c":27.99,"h":28.035,"l":27.99,"n":77,"o":28.01,"t":"2026-10-21T18:20:00Z","v":3173,"vw":28.01198},{"c":27.97,"h":28,"l":27.955,"n":141,"o":27.99,"t":"2026-10-21T18:25:00Z","v":6340,"vw":27.978078},{"c":27.99,"h":27.99,"l":27.97,"n":37,"o":27.9719,"t":"2026-10-21T18:30:00Z","v":2396,"vw":27.984915},{"c":27.98,"h":27.985,"l":27.96,"n":47,"o":27.985,"t":"2026-10-21T18:35:00Z","v":1594,"vw":27.976999},{"c":28.04,"h":28.04,"l":27.99,"n":130,"o":27.99,"t":"2026-10-21T18:40:00Z","v":6634,"vw":28.015044},{"c":28.005,"h":28.04,"l":27.98,"n":141,"o":28.04,"t":"2026-10-21T18:45:00Z","v":5254,"vw":28.00989},{"c":27.965,"h":27.98,"l":27.92,"n":110,"o":27.98,"t":"2026-10-21T18:50:00Z","v":4646,"vw":27.96276},{"c":27.915,"h":27.96,"l":27.88,"n":137,"o":27.96,"t":"2026-10-21T18:55:00Z","v":4934,"vw":27.903405},{"c":27.86,"h":27.895,"l":27.85,"n":96,"o":27.89,"t":"2026-10-21T19:00:00Z","v":4492,"vw":27.874385},{"c":27.9,"h":27.92,"l":27.87,"n":97,"o":27.88,"t":"2026-10-21T19:05:00Z","v":3256,"vw":27.88327},{"c":27.93,"h":27.94,"l":27.87,"n":102,"o":27.89,"t":"2026-10-21T19:10:00Z","v":3076,"vw":27.912667},{"c":27.945,"h":27.95,"l":27.945,"n":36,"o":27.95,"t":"2026-10-21T19:15:00Z","v":1598,"vw":27.947},{"c":27.95,"h":27.96,"l":27.935,"n":76,"o":27.945,"t":"2026-10-21T19:20:00Z","v":3226,"vw":27.949425},{"c":27.98,"h":27.99,"l":27.94,"n":174,"o":27.95,"t":"2026-10-21T19:25:00Z","v":5682,"vw":27.968532},{"c":27.93,"h":27.97,"l":27.93,"n":100,"o":27.97,"t":"2026-10-21T19:30:00Z","v":2890,"vw":27.960975},{"c":27.935,"h":27.945,"l":27.93,"n":61,"o":27.945,"t":"2026-10-21T19:35:00Z","v":1689,"vw":27.934444},{"c":27.96,"h":27.96,"l":27.91,"n":151,"o":27.9366,"t":"2026-10-21T19:40:00Z","v":5092,"vw":27.949513},{"c":27.98,"h":28.03,"l":27.95,"n":276,"o":27.95,"t":"2026-10-21T19:45:00Z","v":16319,"vw":28.012045},{"c":28.035,"h":28.065,"l":27.99,"n":215,"o":28,"t":"2026-10-21T19:50:00Z","v":12630,"vw":28.040402},{"c":28.095,"h":28.12,"l":28.005,"n":1156,"o":28.05,"t":"2026-10-21T19:55:00Z","v":73557,"vw":28.052545},{"c":28.1,"h":28.1,"l":28.1,"n":28,"o":28.1,"t":"2026-10-21T20:00:00Z","v":117459,"vw":28.1},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-21T23:50:00Z","v":605,"vw":28.1},{"c":28.2,"h":28.2,"l":27.85,"n":84,"o":28.15,"t":"2026-10-22T11:05:00Z","v":7413,"vw":28.044166},{"c":28.25,"h":28.25,"l":28.25,"n":4,"o":28.25,"t":"2026-10-22T12:25:00Z","v":202,"vw":28.25},{"c":28.1,"h":28.1,"l":28.1,"n":5,"o":28.1,"t":"2026-10-22T13:20:00Z","v":602,"vw":28.1},{"c":28.25,"h":28.25,"l":28,"n":19,"o":28.23,"t":"2026-10-22T13:30:00Z","v":5763,"vw":28.189209},{"c":28.155,"h":28.155,"l":28.155,"n":3,"o":28.155,"t":"2026-10-22T13:35:00Z","v":200,"vw":28.155},{"c":28.11,"h":28.42,"l":28.11,"n":32,"o":28.31,"t":"2026-10-22T13:40:00Z","v":3629,"vw":28.297249},{"c":28.315,"h":28.4699,"l":28.29,"n":34,"o":28.29,"t":"2026-10-22T13:45:00Z","v":3080,"vw":28.399096},{"c":28.46,"h":28.46,"l":28.44,"n":10,"o":28.44,"t":"2026-10-22T13:50:00Z","v":725,"vw":28.448247},{"c":28.32,"h":28.33,"l":28.32,"n":21,"o":28.32,"t":"2026-10-22T13:55:00Z","v":758,"vw":28.3225},{"c":28.53,"h":28.625,"l":28.32,"n":157,"o":28.32,"t":"2026-10-22T14:00:00Z","v":14206,"vw":28.560321},{"c":28.55,"h":28.625,"l":28.55,"n":51,"o":28.605,"t":"2026-10-22T14:05:00Z","v":2756,"vw":28.577002},{"c":28.61,"h":28.67,"l":28.57,"n":39,"o":28.57,"t":"2026-10-22T14:10:00Z","v":1971,"vw":28.61658},{"c":28.73,"h":28.73,"l":28.56,"n":65,"o":28.625,"t":"2026-10-22T14:15:00Z","v":2784,"vw":28.636886},{"c":28.62,"h":28.73,"l":28.61,"n":74,"o":28.7,"t":"2026-10-22T14:20:00Z","v":5706,"vw":28.702461},{"c":28.585,"h":28.6499,"l":28.57,"n":41,"o":28.6164,"t":"2026-10-22T14:25:00Z","v":1384,"vw":28.614204},{"c":28.6,"h":28.61,"l":28.54,"n":70,"o":28.595,"t":"2026-10-22T14:30:00Z","v":4912,"vw":28.593347},{"c":28.6,"h":28.6,"l":28.6,"n":26,"o":28.6,"t":"2026-10-22T14:35:00Z","v":1648,"vw":28.6},{"c":28.62,"h":28.62,"l":28.595,"n":20,"o":28.61,"t":"2026-10-22T14:40:00Z","v":780,"vw":28.61125},{"c":28.56,"h":28.66,"l":28.56,"n":84,"o":28.62,"t":"2026-10-22T14:45:00Z","v":3473,"vw":28.607626},{"c":28.6085,"h":28.6481,"l":28.6,"n":54,"o":28.62,"t":"2026-10-22T14:50:00Z","v":2336,"vw":28.619428},{"c":28.625,"h":28.65,"l":28.625,"n":56,"o":28.65,"t":"2026-10-22T14:55:00Z","v":1651,"vw":28.639205},{"c":28.675,"h":28.68,"l":28.66,"n":66,"o":28.66,"t":"2026-10-22T15:00:00Z","v":2646,"vw":28.671111},{"c":28.835,"h":28.835,"l":28.71,"n":202,"o":28.71,"t":"2026-10-22T15:05:00Z","v":9336,"vw":28.7725},{"c":28.805,"h":28.86,"l":28.74,"n":206,"o":28.835,"t":"2026-10-22T15:10:00Z","v":14328,"vw":28.791328},{"c":28.78,"h":28.8,"l":28.73,"n":433,"o":28.79,"t":"2026-10-22T15:15:00Z","v":30387,"vw":28.763899},{"c":28.79,"h":28.835,"l":28.785,"n":131,"o":28.785,"t":"2026-10-22T15:20:00Z","v":6036,"vw":28.806185},{"c":28.82,"h":28.85,"l":28.79,"n":157,"o":28.805,"t":"2026-10-22T15:25:00Z","v":11230,"vw":28.819844},{"c":28.86,"h":28.87,"l":28.83,"n":56,"o":28.83,"t":"2026-10-22T15:30:00Z","v":3014,"vw":28.851429},{"c":28.91,"h":28.935,"l":28.85,"n":267,"o":28.85,"t":"2026-10-22T15:35:00Z","v":20020,"vw":28.897697},{"c":28.88,"h":28.94,"l":28.88,"n":72,"o":28.88,"t":"2026-10-22T15:40:00Z","v":3257,"vw":28.899803},{"c":28.815,"h":28.88,"l":28.69,"n":434,"o":28.88,"t":"2026-10-22T15:45:00Z","v":60846,"vw":28.741287},{"c":28.71,"h":28.85,"l":28.7,"n":153,"o":28.805,"t":"2026-10-22T15:50:00Z","v":6478,"vw":28.794636},{"c":28.75,"h":28.77,"l":28.71,"n":134,"o":28.71,"t":"2026-10-22T15:55:00Z","v":9336,"vw":28.744077},{"c":28.78,"h":28.815,"l":28.75,"n":86,"o":28.75,"t":"2026-10-22T16:00:00Z","v":5089,"vw":28.787286},{"c":28.8,"h":28.82,"l":28.76,"n":52,"o":28.76,"t":"2026-10-22T16:05:00Z","v":2305,"vw":28.796429},{"c":28.8,"h":28.8499,"l":28.78,"n":85,"o":28.8,"t":"2026-10-22T16:10:00Z","v":3382,"vw":28.826209},{"c":28.885,"h":28.885,"l":28.83,"n":101,"o":28.83,"t":"2026-10-22T16:15:00Z","v":3771,"vw":28.848954},{"c":28.88,"h":28.88,"l":28.86,"n":53,"o":28.87,"t":"2026-10-22T16:20:00Z","v":3377,"vw":28.870201},{"c":28.885,"h":28.91,"l":28.86,"n":128,"o":28.88,"t":"2026-10-22T16:25:00Z","v":6823,"vw":28.893807},{"c":28.875,"h":28.89,"l":28.84,"n":144,"o":28.885,"t":"2026-10-22T16:30:00Z","v":8023,"vw":28.859337},{"c":28.885,"h":28.935,"l":28.87,"n":164,"o":28.87,"t":"2026-10-22T16:35:00Z","v":9831,"vw":28.902644},{"c":28.81,"h":28.84,"l":28.78,"n":90,"o":28.83,"t":"2026-10-22T16:40:00Z","v":3840,"vw":28.816409},{"c":28.89,"h":28.9,"l":28.78,"n":248,"o":28.81,"t":"2026-10-22T16:45:00Z","v":16906,"vw":28.840681},{"c":29.08,"h":29.08,"l":28.96,"n":132,"o":28.99,"t":"2026-10-22T16:50:00Z","v":13064,"vw":29.014148}],"history":[{"c":12.73,"h":12.82,"l":12.66,"n":5259,"o":12.78,"t":"2024-10-21T04:00:00Z","v":386498,"vw":12.741282},{"c":12.9,"h":12.93,"l":12.55,"n":5380,"o":12.65,"t":"2024-10-22T04:00:00Z","v":341859,"vw":12.844843},{"c":12.55,"h":12.83,"l":12.45,"n":6911,"o":12.78,"t":"2024-10-23T04:00:00Z","v":462903,"vw":12.578844},{"c":12.57,"h":12.69,"l":12.47,"n":4840,"o":12.62,"t":"2024-10-24T04:00:00Z","v":370045,"vw":12.560619},{"c":12.41,"h":12.7,"l":12.35,"n":5697,"o":12.53,"t":"2024-10-25T04:00:00Z","v":322479,"vw":12.449191},{"c":12.86,"h":12.98,"l":12.56,"n":5423,"o":12.57,"t":"2024-10-28T04:00:00Z","v":307533,"vw":12.832805},{"c":12.97,"h":13.02,"l":12.67,"n":6320,"o":12.67,"t":"2024-10-29T04:00:00Z","v":524576,"vw":12.915095},{"c":12.66,"h":13.01,"l":12.63,"n":7702,"o":12.83,"t":"2024-10-30T04:00:00Z","v":602631,"vw":12.723773},{"c":12.32,"h":12.75,"l":12.29,"n":8302,"o":12.68,"t":"2024-10-31T04:00:00Z","v":626036,"vw":12.419454},{"c":15.21,"h":15.42,"l":12.96,"n":28294,"o":13.8,"t":"2024-11-01T04:00:00Z","v":3254426,"vw":14.810714},{"c":15.14,"h":15.425,"l":14.67,"n":16785,"o":15.39,"t":"2024-11-04T05:00:00Z","v":1194247,"vw":15.059932},{"c":15.36,"h":15.5186,"l":15.17,"n":13056,"o":15.29,"t":"2024-11-05T05:00:00Z","v":966939,"vw":15.370715},{"c":16.08,"h":16.41,"l":15.69,"n":16542,"o":16.12,"t":"2024-11-06T05:00:00Z","v":1081244,"vw":16.072571},{"c":16.04,"h":16.2688,"l":15.86,"n":10383,"o":15.99,"t":"2024-11-07T05:00:00Z","v":647024,"vw":16.038382},{"c":15.76,"h":16.1,"l":15.69,"n":10204,"o":15.98,"t":"2024-11-08T05:00:00Z","v":703827,"vw":15.795369},{"c":15.96,"h":16.06,"l":15.66,"n":9571,"o":16.06,"t":"2024-11-11T05:00:00Z","v":698658,"vw":15.920945},{"c":15.5,"h":16.07,"l":15.43,"n":7531,"o":15.95,"t":"2024-11-12T05:00:00Z","v":490907,"vw":15.600508},{"c":15.22,"h":15.53,"l":15.17,"n":9386,"o":15.52,"t":"2024-11-13T05:00:00Z","v":655587,"vw":15.305975},{"c":14.76,"h":15.35,"l":14.74,"n":9448,"o":15.28,"t":"2024-11-14T05:00:00Z","v":609260,"vw":14.876198},{"c":14.15,"h":14.83,"l":14.1,"n":11867,"o":14.83,"t":"2024-11-15T05:00:00Z","v":720494,"vw":14.290722},{"c":14.47,"h":14.74,"l":14.15,"n":10505,"o":14.24,"t":"2024-11-18T05:00:00Z","v":889789,"vw":14.5265},{"c":14.61,"h":14.61,"l":14.21,"n":8322,"o":14.32,"t":"2024-11-19T05:00:00Z","v":547083,"vw":14.492289},{"c":14.49,"h":14.65,"l":14.29,"n":7437,"o":14.57,"t":"2024-11-20T05:00:00Z","v":727378,"vw":14.478016},{"c":14.75,"h":14.76,"l":14.36,"n":8333,"o":14.45,"t":"2024-11-21T05:00:00Z","v":744900,"vw":14.682314},{"c":14.96,"h":15.28,"l":14.565,"n":8897,"o":14.75,"t":"2024-11-22T05:00:00Z","v":933682,"vw":14.968485},{"c":14.76,"h":15.32,"l":14.69,"n":11817,"o":15.13,"t":"2024-11-25T05:00:00Z","v":1124630,"vw":14.812992},{"c":14.75,"h":14.96,"l":14.56,"n":9756,"o":14.76,"t":"2024-11-26T05:00:00Z","v":715152,"vw":14.73821},{"c":14.77,"h":15,"l":14.56,"n":6858,"o":14.79,"t":"2024-11-27T05:00:00Z","v":653169,"vw":14.753465},{"c":14.96,"h":14.97,"l":14.71,"n":4775,"o":14.78,"t":"2024-11-29T05:00:00Z","v":420730,"vw":14.900243},{"c":15.01,"h":15.1,"l":14.59,"n":10245,"o":14.96,"t":"2024-12-02T05:00:00Z","v":774372,"vw":14.966996},{"c":14.82,"h":15.06,"l":14.645,"n":8302,"o":15.01,"t":"2024-12-03T05:00:00Z","v":650608,"vw":14.802424},{"c":14.89,"h":14.9199,"l":14.62,"n":7816,"o":14.87,"t":"2024-12-04T05:00:00Z","v":737005,"vw":14.814798},{"c":14.7,"h":14.93,"l":14.635,"n":6849,"o":14.93,"t":"2024-12-05T05:00:00Z","v":524877,"vw":14.721851},{"c":14.8,"h":14.84,"l":14.45,"n":5864,"o":14.84,"t":"2024-12-06T05:00:00Z","v":404429,"vw":14.744159},{"c":14.32,"h":15,"l":14.3,"n":6910,"o":14.96,"t":"2024-12-09T05:00:00Z","v":477339,"vw":14.460228},{"c":14.48,"h":14.59,"l":14.11,"n":6504,"o":14.3,"t":"2024-12-10T05:00:00Z","v":676762,"vw":14.445934},{"c":14.2,"h":14.54,"l":14.19,"n":6146,"o":14.51,"t":"2024-12-11T05:00:00Z","v":655732,"vw":14.312858},{"c":14.17,"h":14.67,"l":14.04,"n":7778,"o":14.18,"t":"2024-12-12T05:00:00Z","v":682184,"vw":14.295274},{"c":14.07,"h":14.26,"l":13.94,"n":7374,"o":14.09,"t":"2024-12-13T05:00:00Z","v":323416,"vw":14.065197},{"c":14.45,"h":14.7,"l":14.04,"n":11207,"o":14.22,"t":"2024-12-16T05:00:00Z","v":865072,"vw":14.481221},{"c":14.22,"h":14.54,"l":13.9,"n":9557,"o":14.4,"t":"2024-12-17T05:00:00Z","v":1076065,"vw":14.133842},{"c":14.01,"h":14.62,"l":13.76,"n":11319,"o":14.3,"t":"2024-12-18T05:00:00Z","v":761603,"vw":14.154471},{"c":14.25,"h":14.4,"l":13.97,"n":12712,"o":14.01,"t":"2024-12-19T05:00:00Z","v":920638,"vw":14.238521},{"c":14.09,"h":14.69,"l":14.01,"n":20411,"o":14.09,"t":"2024-12-20T05:00:00Z","v":5048381,"vw":14.137373},{"c":13.64,"h":14.08,"l":13.61,"n":9181,"o":13.86,"t":"2024-12-23T05:00:00Z","v":550072,"vw":13.763007},{"c":13.71,"h":13.72,"l":13.49,"n":3090,"o":13.58,"t":"2024-12-24T05:00:00Z","v":204361,"vw":13.620009},{"c":13.66,"h":13.715,"l":13.44,"n":6197,"o":13.58,"t":"2024-12-26T05:00:00Z","v":329724,"vw":13.606635},{"c":13.49,"h":13.71,"l":13.34,"n":6093,"o":13.58,"t":"2024-12-27T05:00:00Z","v":430944,"vw":13.467117},{"c":13.21,"h":13.47,"l":13.17,"n":7653,"o":13.39,"t":"2024-12-30T05:00:00Z","v":347076,"vw":13.276677},{"c":13.12,"h":13.38,"l":13.07,"n":6672,"o":13.24,"t":"2024-12-31T05:00:00Z","v":508403,"vw":13.169526},{"c":13.03,"h":13.49,"l":12.97,"n":6558,"o":13.25,"t":"2025-01-02T05:00:00Z","v":475848,"vw":13.130768},{"c":13.14,"h":13.23,"l":12.88,"n":6428,"o":13.03,"t":"2025-01-03T05:00:00Z","v":429903,"vw":13.089734},{"c":12.8,"h":13.38,"l":12.77,"n":7493,"o":13.14,"t":"2025-01-06T05:00:00Z","v":467111,"vw":12.930414},{"c":12.61,"h":12.99,"l":12.49,"n":7310,"o":12.85,"t":"2025-01-07T05:00:00Z","v":448478,"vw":12.632305},{"c":12.73,"h":12.895,"l":12.515,"n":6254,"o":12.58,"t":"2025-01-08T05:00:00Z","v":352597,"vw":12.733721},{"c":12.44,"h":12.6152,"l":12.36,"n":6100,"o":12.5,"t":"2025-01-10T05:00:00Z","v":396137,"vw":12.45945},{"c":13.31,"h":13.32,"l":12.68,"n":9149,"o":13.18,"t":"2025-01-13T05:00:00Z","v":695460,"vw":13.147913},{"c":13.66,"h":13.699,"l":13.285,"n":9660,"o":13.42,"t":"2025-01-14T05:00:00Z","v":605948,"vw":13.549353},{"c":14,"h":14.1,"l":13.62,"n":9907,"o":13.82,"t":"2025-01-15T05:00:00Z","v":541352,"vw":13.910132},{"c":13.77,"h":13.945,"l":13.57,"n":8532,"o":13.92,"t":"2025-01-16T05:00:00Z","v":473596,"vw":13.756526},{"c":13.84,"h":13.94,"l":13.685,"n":7701,"o":13.83,"t":"2025-01-17T05:00:00Z","v":459851,"vw":13.837767},{"c":14,"h":14.065,"l":13.8,"n":7566,"o":13.93,"t":"2025-01-21T05:00:00Z","v":449386,"vw":13.964189},{"c":14.07,"h":14.12,"l":13.74,"n":8028,"o":13.86,"t":"2025-01-22T05:00:00Z","v":593603,"vw":14.03486},{"c":14.16,"h":14.24,"l":13.875,"n":7126,"o":13.99,"t":"2025-01-23T05:00:00Z","v":573972,"vw":14.110173},{"c":14.32,"h":14.34,"l":13.83,"n":9025,"o":14.1,"t":"2025-01-24T05:00:00Z","v":532182,"vw":14.194831},{"c":14.68,"h":14.76,"l":14.3,"n":8913,"o":14.33,"t":"2025-01-27T05:00:00Z","v":643623,"vw":14.642617},{"c":14.46,"h":14.62,"l":14.38,"n":7722,"o":14.55,"t":"2025-01-28T05:00:00Z","v":435069,"vw":14.474611},{"c":14.19,"h":14.3961,"l":14.12,"n":8660,"o":14.38,"t":"2025-01-29T05:00:00Z","v":418645,"vw":14.238913},{"c":14.41,"h":14.56,"l":14.215,"n":6337,"o":14.36,"t":"2025-01-30T05:00:00Z","v":335869,"vw":14.403079},{"c":13.98,"h":14.47,"l":13.96,"n":8790,"o":14.34,"t":"2025-01-31T05:00:00Z","v":392145,"vw":14.06469},{"c":13.92,"h":14.15,"l":13.7201,"n":7407,"o":13.78,"t":"2025-02-03T05:00:00Z","v":403373,"vw":13.949896},{"c":13.91,"h":14,"l":13.75,"n":5830,"o":13.81,"t":"2025-02-04T05:00:00Z","v":286879,"vw":13.902278},{"c":13.98,"h":14.06,"l":13.84,"n":6222,"o":13.95,"t":"2025-02-05T05:00:00Z","v":459253,"vw":13.949087},{"c":13.7,"h":13.99,"l":13.55,"n":7443,"o":13.93,"t":"2025-02-06T05:00:00Z","v":483734,"vw":13.719884},{"c":13.63,"h":13.77,"l":13.54,"n":5055,"o":13.68,"t":"2025-02-07T05:00:00Z","v":326451,"vw":13.625253},{"c":13.98,"h":14.05,"l":13.5,"n":8925,"o":13.73,"t":"2025-02-10T05:00:00Z","v":422780,"vw":13.915908},{"c":14.68,"h":14.84,"l":13.88,"n":12130,"o":13.88,"t":"2025-02-11T05:00:00Z","v":638480,"vw":14.598718},{"c":14.25,"h":14.66,"l":13.93,"n":9317,"o":14.48,"t":"2025-02-12T05:00:00Z","v":569098,"vw":14.23091},{"c":14.47,"h":14.51,"l":14.17,"n":7481,"o":14.29,"t":"2025-02-13T05:00:00Z","v":301364,"vw":14.429527},{"c":14.05,"h":14.51,"l":14.03,"n":7493,"o":14.43,"t":"2025-02-14T05:00:00Z","v":409466,"vw":14.177273},{"c":14.29,"h":14.4499,"l":13.93,"n":9347,"o":14.04,"t":"2025-02-18T05:00:00Z","v":685646,"vw":14.238764},{"c":14.11,"h":14.61,"l":14.02,"n":12565,"o":14.12,"t":"2025-02-19T05:00:00Z","v":864121,"vw":14.345516},{"c":17.23,"h":17.67,"l":14.425,"n":21005,"o":14.8,"t":"2025-02-20T05:00:00Z","v":2055394,"vw":16.906121},{"c":15.61,"h":17.3232,"l":15.46,"n":17075,"o":17.32,"t":"2025-02-21T05:00:00Z","v":1331753,"vw":16.091067},{"c":15.68,"h":15.995,"l":15.44,"n":13268,"o":15.72,"t":"2025-02-24T05:00:00Z","v":732092,"vw":15.74476},{"c":15.4,"h":15.75,"l":15.19,"n":13406,"o":15.64,"t":"2025-02-25T05:00:00Z","v":915898,"vw":15.41383},{"c":15,"h":15.67,"l":14.93,"n":11197,"o":15.32,"t":"2025-02-26T05:00:00Z","v":749044,"vw":15.086051},{"c":15.06,"h":15.825,"l":14.95,"n":13310,"o":15.07,"t":"2025-02-27T05:00:00Z","v":918415,"vw":15.079417},{"c":14.77,"h":15.18,"l":14.67,"n":11116,"o":14.89,"t":"2025-02-28T05:00:00Z","v":914861,"vw":14.774286},{"c":14.51,"h":14.87,"l":14.32,"n":10996,"o":14.73,"t":"2025-03-03T05:00:00Z","v":896977,"vw":14.58863},{"c":14.44,"h":14.81,"l":14.33,"n":11381,"o":14.43,"t":"2025-03-04T05:00:00Z","v":634776,"vw":14.515947},{"c":14.59,"h":14.69,"l":14.37,"n":9567,"o":14.41,"t":"2025-03-05T05:00:00Z","v":613807,"vw":14.567347},{"c":14.5,"h":14.615,"l":14.21,"n":10338,"o":14.29,"t":"2025-03-06T05:00:00Z","v":505905,"vw":14.472729},{"c":14.64,"h":14.76,"l":14.36,"n":8450,"o":14.42,"t":"2025-03-07T05:00:00Z","v":661375,"vw":14.614869},{"c":14.35,"h":14.8953,"l":14.06,"n":9661,"o":14.43,"t":"2025-03-10T04:00:00Z","v":636911,"vw":14.435795},{"c":14.04,"h":14.49,"l":13.98,"n":8943,"o":14.36,"t":"2025-03-11T04:00:00Z","v":619721,"vw":14.096063},{"c":13.92,"h":14.2349,"l":13.92,"n":11107,"o":13.98,"t":"2025-03-12T04:00:00Z","v":668706,"vw":13.991511},{"c":13.71,"h":13.902,"l":13.53,"n":9758,"o":13.9,"t":"2025-03-13T04:00:00Z","v":688483,"vw":13.743038},{"c":13.72,"h":14.07,"l":13.67,"n":8869,"o":13.81,"t":"2025-03-14T04:00:00Z","v":482239,"vw":13.791609},{"c":14.24,"h":14.33,"l":13.67,"n":9726,"o":13.67,"t":"2025-03-17T04:00:00Z","v":652972,"vw":14.187244},{"c":14.08,"h":14.2647,"l":13.91,"n":7328,"o":14.19,"t":"2025-03-18T04:00:00Z","v":694939,"vw":14.087348},{"c":14.23,"h":14.33,"l":13.925,"n":7834,"o":14.05,"t":"2025-03-19T04:00:00Z","v":603761,"vw":14.196619},{"c":14.15,"h":14.31,"l":13.97,"n":7144,"o":13.97,"t":"2025-03-20T04:00:00Z","v":399612,"vw":14.141089},{"c":14.21,"h":14.385,"l":13.85,"n":9163,"o":13.95,"t":"2025-03-21T04:00:00Z","v":2623410,"vw":14.182801},{"c":14.54,"h":14.73,"l":14.24,"n":9264,"o":14.42,"t":"2025-03-24T04:00:00Z","v":594109,"vw":14.497123},{"c":14.63,"h":14.8671,"l":14.51,"n":7995,"o":14.58,"t":"2025-03-25T04:00:00Z","v":618849,"vw":14.636432},{"c":14.74,"h":14.99,"l":14.65,"n":7990,"o":14.8,"t":"2025-03-26T04:00:00Z","v":489767,"vw":14.768242},{"c":15.02,"h":15.2,"l":14.6656,"n":8169,"o":14.81,"t":"2025-03-27T04:00:00Z","v":595558,"vw":15.011055},{"c":14.16,"h":15.0208,"l":14.06,"n":8536,"o":14.91,"t":"2025-03-28T04:00:00Z","v":670821,"vw":14.231754},{"c":14.49,"h":14.66,"l":13.91,"n":8959,"o":13.95,"t":"2025-03-31T04:00:00Z","v":857693,"vw":14.465158},{"c":14.51,"h":14.68,"l":14.215,"n":8034,"o":14.44,"t":"2025-04-01T04:00:00Z","v":485994,"vw":14.484469},{"c":14.81,"h":14.85,"l":14.27,"n":8355,"o":14.27,"t":"2025-04-02T04:00:00Z","v":501596,"vw":14.739649},{"c":14.14,"h":14.39,"l":13.92,"n":9008,"o":14.19,"t":"2025-04-03T04:00:00Z","v":549956,"vw":14.149208},{"c":13.51,"h":13.86,"l":13.26,"n":11405,"o":13.58,"t":"2025-04-04T04:00:00Z","v":823862,"vw":13.498062},{"c":13.14,"h":13.7,"l":12.77,"n":13634,"o":13.1,"t":"2025-04-07T04:00:00Z","v":878443,"vw":13.128593},{"c":13.27,"h":13.93,"l":13.11,"n":15434,"o":13.55,"t":"2025-04-08T04:00:00Z","v":1138413,"vw":13.460638},{"c":14.1,"h":14.6,"l":13.12,"n":12483,"o":13.21,"t":"2025-04-09T04:00:00Z","v":1021197,"vw":13.999193},{"c":13.56,"h":13.98,"l":13.3,"n":9036,"o":13.85,"t":"2025-04-10T04:00:00Z","v":651353,"vw":13.589219},{"c":13.34,"h":13.535,"l":12.96,"n":8593,"o":13.4,"t":"2025-04-11T04:00:00Z","v":593762,"vw":13.288045},{"c":13.41,"h":13.6,"l":13.15,"n":6928,"o":13.54,"t":"2025-04-14T04:00:00Z","v":488495,"vw":13.367115},{"c":13.34,"h":13.51,"l":13.25,"n":6503,"o":13.41,"t":"2025-04-15T04:00:00Z","v":383617,"vw":13.356368},{"c":13.14,"h":13.395,"l":13.055,"n":7962,"o":13.32,"t":"2025-04-16T04:00:00Z","v":615185,"vw":13.166639},{"c":12.82,"h":13.11,"l":12.82,"n":7179,"o":13.105,"t":"2025-04-17T04:00:00Z","v":483748,"vw":12.916809},{"c":12,"h":12.79,"l":11.94,"n":7564,"o":12.79,"t":"2025-04-21T04:00:00Z","v":451197,"vw":12.110363},{"c":12.14,"h":12.22,"l":11.955,"n":8226,"o":12.14,"t":"2025-04-22T04:00:00Z","v":495602,"vw":12.105471},{"c":12.27,"h":12.92,"l":12.22,"n":8325,"o":12.72,"t":"2025-04-23T04:00:00Z","v":538405,"vw":12.395769},{"c":12.5,"h":12.69,"l":12.285,"n":5683,"o":12.3,"t":"2025-04-24T04:00:00Z","v":528140,"vw":12.546074},{"c":12.25,"h":12.35,"l":12.05,"n":7013,"o":12.34,"t":"2025-04-25T04:00:00Z","v":414153,"vw":12.202877},{"c":12.36,"h":12.4604,"l":12.19,"n":8059,"o":12.28,"t":"2025-04-28T04:00:00Z","v":483837,"vw":12.336815},{"c":12.56,"h":12.71,"l":12.17,"n":7283,"o":12.33,"t":"2025-04-29T04:00:00Z","v":482868,"vw":12.53135},{"c":12.88,"h":12.945,"l":12.241,"n":11124,"o":12.46,"t":"2025-04-30T04:00:00Z","v":1119772,"vw":12.805842},{"c":12.74,"h":12.94,"l":12.55,"n":6433,"o":12.94,"t":"2025-05-01T04:00:00Z","v":431423,"vw":12.779847},{"c":12.94,"h":13.0283,"l":12.72,"n":6829,"o":12.85,"t":"2025-05-02T04:00:00Z","v":407238,"vw":12.922159},{"c":12.95,"h":13.2,"l":12.835,"n":11085,"o":12.89,"t":"2025-05-05T04:00:00Z","v":1148305,"vw":13.017152},{"c":14.48,"h":14.545,"l":13,"n":18333,"o":13.27,"t":"2025-05-06T04:00:00Z","v":1381420,"vw":14.27814},{"c":14.35,"h":14.595,"l":14.17,"n":18349,"o":14.49,"t":"2025-05-07T04:00:00Z","v":1316572,"vw":14.329404},{"c":14.44,"h":14.7,"l":14.25,"n":16350,"o":14.5,"t":"2025-05-08T04:00:00Z","v":1580307,"vw":14.431976},{"c":14.53,"h":14.85,"l":14.29,"n":14949,"o":14.44,"t":"2025-05-09T04:00:00Z","v":1708984,"vw":14.504298},{"c":14.36,"h":14.98,"l":14.12,"n":14822,"o":14.8,"t":"2025-05-12T04:00:00Z","v":1395923,"vw":14.340968},{"c":14.42,"h":14.645,"l":14.27,"n":12977,"o":14.27,"t":"2025-05-13T04:00:00Z","v":1112879,"vw":14.458674},{"c":14.19,"h":14.5,"l":14.18,"n":13930,"o":14.45,"t":"2025-05-14T04:00:00Z","v":1195892,"vw":14.251219},{"c":14.88,"h":14.88,"l":14.08,"n":14918,"o":14.2,"t":"2025-05-15T04:00:00Z","v":1317647,"vw":14.522217},{"c":14.93,"h":15.01,"l":14.78,"n":8711,"o":14.9,"t":"2025-05-16T04:00:00Z","v":785750,"vw":14.908049},{"c":14.87,"h":14.88,"l":14.585,"n":7425,"o":14.63,"t":"2025-05-19T04:00:00Z","v":731044,"vw":14.810819},{"c":15.16,"h":15.2,"l":14.75,"n":11094,"o":14.88,"t":"2025-05-20T04:00:00Z","v":1190025,"vw":15.103646},{"c":15.17,"h":15.37,"l":15.07,"n":13014,"o":15.16,"t":"2025-05-21T04:00:00Z","v":1453104,"vw":15.190096},{"c":13.97,"h":15.1786,"l":13.96,"n":18013,"o":15.1,"t":"2025-05-22T04:00:00Z","v":1280600,"vw":14.28527},{"c":13.56,"h":14.07,"l":13.39,"n":19004,"o":13.9,"t":"2025-05-23T04:00:00Z","v":1559106,"vw":13.565933},{"c":13.85,"h":13.951,"l":13.62,"n":15815,"o":13.78,"t":"2025-05-27T04:00:00Z","v":1313455,"vw":13.856539},{"c":13.72,"h":13.801,"l":13.245,"n":21597,"o":13.75,"t":"2025-05-28T04:00:00Z","v":3050865,"vw":13.542064},{"c":14.23,"h":14.2554,"l":13.675,"n":18070,"o":13.76,"t":"2025-05-29T04:00:00Z","v":1554415,"vw":13.978614},{"c":14.15,"h":14.32,"l":14.02,"n":10638,"o":14.2,"t":"2025-05-30T04:00:00Z","v":968653,"vw":14.171826},{"c":13.54,"h":14.125,"l":13.48,"n":9655,"o":14.08,"t":"2025-06-02T04:00:00Z","v":701755,"vw":13.653895},{"c":13.8,"h":13.85,"l":13.22,"n":8756,"o":13.52,"t":"2025-06-03T04:00:00Z","v":767076,"vw":13.719061},{"c":13.9,"h":13.98,"l":13.74,"n":6707,"o":13.8,"t":"2025-06-04T04:00:00Z","v":545862,"vw":13.902625},{"c":13.92,"h":14.03,"l":13.73,"n":6963,"o":13.88,"t":"2025-06-05T04:00:00Z","v":557842,"vw":13.887764},{"c":14.09,"h":14.21,"l":13.9,"n":6638,"o":14.08,"t":"2025-06-06T04:00:00Z","v":771894,"vw":14.082594},{"c":14.13,"h":14.2,"l":13.78,"n":11047,"o":14.2,"t":"2025-06-09T04:00:00Z","v":903180,"vw":14.092884},{"c":14.12,"h":14.44,"l":14.005,"n":8678,"o":14.19,"t":"2025-06-10T04:00:00Z","v":606662,"vw":14.185655},{"c":14.22,"h":14.36,"l":14.07,"n":8797,"o":14.07,"t":"2025-06-11T04:00:00Z","v":667460,"vw":14.230306},{"c":14.25,"h":14.305,"l":14.01,"n":7963,"o":14.16,"t":"2025-06-12T04:00:00Z","v":590369,"vw":14.214351},{"c":14,"h":14.265,"l":13.83,"n":10128,"o":13.86,"t":"2025-06-13T04:00:00Z","v":671140,"vw":14.028179},{"c":13.82,"h":14.195,"l":13.605,"n":7990,"o":14.1,"t":"2025-06-16T04:00:00Z","v":758050,"vw":13.871994},{"c":13.41,"h":13.79,"l":13.35,"n":10100,"o":13.66,"t":"2025-06-17T04:00:00Z","v":709681,"vw":13.460227},{"c":13.35,"h":13.49,"l":13.23,"n":6928,"o":13.25,"t":"2025-06-18T04:00:00Z","v":594733,"vw":13.356402},{"c":13.22,"h":13.52,"l":13.115,"n":7526,"o":13.44,"t":"2025-06-20T04:00:00Z","v":1014841,"vw":13.246317},{"c":13.37,"h":13.38,"l":12.9854,"n":7769,"o":13.11,"t":"2025-06-23T04:00:00Z","v":468230,"vw":13.254938},{"c":13.48,"h":13.48,"l":13.24,"n":6890,"o":13.44,"t":"2025-06-24T04:00:00Z","v":549820,"vw":13.428323},{"c":13.63,"h":13.685,"l":13.24,"n":7400,"o":13.46,"t":"2025-06-25T04:00:00Z","v":586825,"vw":13.574822},{"c":13.63,"h":13.79,"l":13.36,"n":9255,"o":13.71,"t":"2025-06-26T04:00:00Z","v":567525,"vw":13.582519},{"c":14.03,"h":14.06,"l":13.56,"n":7958,"o":13.63,"t":"2025-06-27T04:00:00Z","v":1157198,"vw":13.953921},{"c":14.35,"h":14.385,"l":13.91,"n":8768,"o":14.01,"t":"2025-06-30T04:00:00Z","v":897406,"vw":14.300267},{"c":14.33,"h":14.66,"l":14.085,"n":8830,"o":14.36,"t":"2025-07-01T04:00:00Z","v":663956,"vw":14.392022},{"c":13.78,"h":14.3,"l":13.735,"n":8456,"o":14.3,"t":"2025-07-02T04:00:00Z","v":518151,"vw":13.866254},{"c":13.78,"h":13.81,"l":13.645,"n":4660,"o":13.73,"t":"2025-07-03T04:00:00Z","v":442364,"vw":13.739062},{"c":13.45,"h":13.8,"l":13.34,"n":6854,"o":13.74,"t":"2025-07-07T04:00:00Z","v":385191,"vw":13.468965},{"c":13.49,"h":13.68,"l":13.36,"n":6587,"o":13.36,"t":"2025-07-08T04:00:00Z","v":458843,"vw":13.526712},{"c":13.56,"h":13.595,"l":13.26,"n":7843,"o":13.56,"t":"2025-07-09T04:00:00Z","v":421056,"vw":13.527432},{"c":13.5,"h":13.68,"l":13.21,"n":8581,"o":13.47,"t":"2025-07-10T04:00:00Z","v":620882,"vw":13.514453},{"c":13.12,"h":13.4,"l":13.05,"n":6264,"o":13.4,"t":"2025-07-11T04:00:00Z","v":516370,"vw":13.147433},{"c":13.16,"h":13.23,"l":12.7098,"n":6872,"o":13,"t":"2025-07-14T04:00:00Z","v":484703,"vw":13.147897},{"c":12.81,"h":13.21,"l":12.8,"n":8989,"o":13.15,"t":"2025-07-15T04:00:00Z","v":580960,"vw":12.905063},{"c":12.82,"h":12.98,"l":12.71,"n":10809,"o":12.92,"t":"2025-07-16T04:00:00Z","v":960282,"vw":12.846639},{"c":12.84,"h":12.97,"l":12.68,"n":10347,"o":12.82,"t":"2025-07-17T04:00:00Z","v":746443,"vw":12.8512},{"c":12.57,"h":12.86,"l":12.48,"n":9116,"o":12.86,"t":"2025-07-18T04:00:00Z","v":543188,"vw":12.593715},{"c":12.64,"h":12.78,"l":12.5,"n":9399,"o":12.63,"t":"2025-07-21T04:00:00Z","v":689135,"vw":12.649034},{"c":12.74,"h":13.07,"l":12.64,"n":8380,"o":12.72,"t":"2025-07-22T04:00:00Z","v":607206,"vw":12.772033},{"c":13.11,"h":13.15,"l":12.72,"n":9550,"o":12.81,"t":"2025-07-23T04:00:00Z","v":645572,"vw":13.031392},{"c":12.42,"h":13.1,"l":12.39,"n":10310,"o":12.98,"t":"2025-07-24T04:00:00Z","v":704425,"vw":12.564966},{"c":12.57,"h":12.74,"l":12.39,"n":9413,"o":12.5,"t":"2025-07-25T04:00:00Z","v":556785,"vw":12.570222},{"c":12.67,"h":12.71,"l":12.42,"n":7724,"o":12.5,"t":"2025-07-28T04:00:00Z","v":521347,"vw":12.645594},{"c":12.67,"h":12.765,"l":12.57,"n":8299,"o":12.65,"t":"2025-07-29T04:00:00Z","v":486962,"vw":12.648349},{"c":12.4,"h":12.695,"l":12.3,"n":9664,"o":12.6,"t":"2025-07-30T04:00:00Z","v":529121,"vw":12.463601},{"c":12.25,"h":12.5068,"l":12.1613,"n":8475,"o":12.22,"t":"2025-07-31T04:00:00Z","v":579423,"vw":12.292246},{"c":11.98,"h":12.235,"l":11.84,"n":8852,"o":12.14,"t":"2025-08-01T04:00:00Z","v":572558,"vw":11.984836},{"c":12.3,"h":12.375,"l":11.9,"n":10886,"o":12.01,"t":"2025-08-04T04:00:00Z","v":766721,"vw":12.261894},{"c":12.92,"h":13.8336,"l":12.765,"n":19998,"o":13.57,"t":"2025-08-05T04:00:00Z","v":1538067,"vw":13.10556},{"c":14.44,"h":14.56,"l":12.95,"n":25766,"o":13.01,"t":"2025-08-06T04:00:00Z","v":2190199,"vw":14.007319},{"c":14.48,"h":14.53,"l":14.0401,"n":17155,"o":14.47,"t":"2025-08-07T04:00:00Z","v":1183518,"vw":14.404216},{"c":14.33,"h":14.725,"l":14.185,"n":14482,"o":14.58,"t":"2025-08-08T04:00:00Z","v":1202160,"vw":14.36368},{"c":14.12,"h":14.53,"l":14.05,"n":11717,"o":14.31,"t":"2025-08-11T04:00:00Z","v":744329,"vw":14.168165},{"c":14.72,"h":14.78,"l":14.19,"n":10805,"o":14.19,"t":"2025-08-12T04:00:00Z","v":756924,"vw":14.632237},{"c":15.5,"h":15.63,"l":14.75,"n":15487,"o":14.9,"t":"2025-08-13T04:00:00Z","v":837133,"vw":15.448095},{"c":15.54,"h":15.64,"l":15.27,"n":10154,"o":15.48,"t":"2025-08-14T04:00:00Z","v":681451,"vw":15.518872},{"c":16.04,"h":16.12,"l":15.59,"n":13213,"o":15.67,"t":"2025-08-15T04:00:00Z","v":1185306,"vw":15.95226},{"c":16,"h":16.3,"l":15.92,"n":10887,"o":16.04,"t":"2025-08-18T04:00:00Z","v":658048,"vw":16.060642},{"c":16.49,"h":16.98,"l":16.415,"n":14234,"o":16.69,"t":"2025-08-19T04:00:00Z","v":1019649,"vw":16.581488},{"c":16.27,"h":16.51,"l":16.25,"n":9706,"o":16.45,"t":"2025-08-20T04:00:00Z","v":704196,"vw":16.304873},{"c":16.15,"h":16.5,"l":16.115,"n":6542,"o":16.23,"t":"2025-08-21T04:00:00Z","v":427573,"vw":16.208702},{"c":17.01,"h":17.1,"l":16.25,"n":16134,"o":16.25,"t":"2025-08-22T04:00:00Z","v":1202406,"vw":16.901416},{"c":17.06,"h":17.23,"l":16.935,"n":12114,"o":17.02,"t":"2025-08-25T04:00:00Z","v":955878,"vw":17.064042},{"c":17.03,"h":17.2,"l":16.88,"n":10347,"o":16.94,"t":"2025-08-26T04:00:00Z","v":811712,"vw":17.001122},{"c":17.18,"h":17.28,"l":16.94,"n":11203,"o":16.94,"t":"2025-08-27T04:00:00Z","v":736570,"vw":17.16287},{"c":17.1,"h":17.24,"l":16.9574,"n":10572,"o":17.2,"t":"2025-08-28T04:00:00Z","v":810355,"vw":17.115534},{"c":17.21,"h":17.27,"l":17.02,"n":10057,"o":17.16,"t":"2025-08-29T04:00:00Z","v":710091,"vw":17.193318},{"c":16.88,"h":17.07,"l":16.58,"n":12614,"o":17,"t":"2025-09-02T04:00:00Z","v":890242,"vw":16.841741},{"c":16.61,"h":17.0599,"l":16.59,"n":11143,"o":16.85,"t":"2025-09-03T04:00:00Z","v":839513,"vw":16.706549},{"c":17.01,"h":17.02,"l":16.44,"n":10625,"o":16.66,"t":"2025-09-04T04:00:00Z","v":753049,"vw":16.846879},{"c":17.07,"h":17.205,"l":16.785,"n":13533,"o":17.06,"t":"2025-09-05T04:00:00Z","v":1045540,"vw":16.995424},{"c":16.95,"h":17.57,"l":16.94,"n":13378,"o":17.12,"t":"2025-09-08T04:00:00Z","v":833968,"vw":17.056098},{"c":16.97,"h":17.13,"l":16.795,"n":10278,"o":16.94,"t":"2025-09-09T04:00:00Z","v":671644,"vw":16.978644},{"c":16.57,"h":16.905,"l":16.505,"n":10909,"o":16.81,"t":"2025-09-10T04:00:00Z","v":618881,"vw":16.612681},{"c":17.01,"h":17.06,"l":16.67,"n":8346,"o":16.68,"t":"2025-09-11T04:00:00Z","v":610131,"vw":16.944332},{"c":16.64,"h":16.935,"l":16.61,"n":8662,"o":16.87,"t":"2025-09-12T04:00:00Z","v":524924,"vw":16.697246},{"c":16.57,"h":16.77,"l":16.51,"n":8649,"o":16.59,"t":"2025-09-15T04:00:00Z","v":573343,"vw":16.593008},{"c":16.13,"h":16.575,"l":16.06,"n":9208,"o":16.51,"t":"2025-09-16T04:00:00Z","v":580381,"vw":16.1841},{"c":16.18,"h":16.59,"l":16.115,"n":9525,"o":16.25,"t":"2025-09-17T04:00:00Z","v":554626,"vw":16.259229},{"c":16.59,"h":16.675,"l":16.15,"n":10235,"o":16.21,"t":"2025-09-18T04:00:00Z","v":754105,"vw":16.489443},{"c":16.27,"h":16.68,"l":16.2581,"n":9868,"o":16.65,"t":"2025-09-19T04:00:00Z","v":1977300,"vw":16.32552},{"c":16.56,"h":16.56,"l":16.2167,"n":9729,"o":16.32,"t":"2025-09-22T04:00:00Z","v":628735,"vw":16.466813},{"c":16.48,"h":16.73,"l":16.47,"n":7582,"o":16.53,"t":"2025-09-23T04:00:00Z","v":570884,"vw":16.524041},{"c":16.53,"h":16.66,"l":16.38,"n":7968,"o":16.4,"t":"2025-09-24T04:00:00Z","v":390356,"vw":16.502368},{"c":16.34,"h":16.53,"l":16.15,"n":8680,"o":16.42,"t":"2025-09-25T04:00:00Z","v":533890,"vw":16.31473},{"c":16.3,"h":16.44,"l":16.18,"n":7654,"o":16.4,"t":"2025-09-26T04:00:00Z","v":554656,"vw":16.305972},{"c":16.22,"h":16.3553,"l":16.11,"n":8535,"o":16.33,"t":"2025-09-29T04:00:00Z","v":518943,"vw":16.250398},{"c":16.75,"h":16.77,"l":16.23,"n":10059,"o":16.23,"t":"2025-09-30T04:00:00Z","v":738394,"vw":16.662356},{"c":17,"h":17,"l":16.52,"n":11355,"o":16.64,"t":"2025-10-01T04:00:00Z","v":739810,"vw":16.83668},{"c":17.04,"h":17.12,"l":16.8,"n":13637,"o":16.96,"t":"2025-10-02T04:00:00Z","v":909547,"vw":17.007365},{"c":17.5,"h":17.77,"l":17.11,"n":11701,"o":17.11,"t":"2025-10-03T04:00:00Z","v":919663,"vw":17.549224},{"c":17.64,"h":17.7,"l":17.33,"n":13898,"o":17.39,"t":"2025-10-06T04:00:00Z","v":951105,"vw":17.582811},{"c":17.6,"h":18.218,"l":17.58,"n":14693,"o":17.66,"t":"2025-10-07T04:00:00Z","v":1043832,"vw":17.703058},{"c":17.13,"h":17.82,"l":16.85,"n":14002,"o":17.66,"t":"2025-10-08T04:00:00Z","v":906452,"vw":17.156151},{"c":16.22,"h":17.07,"l":16.21,"n":10744,"o":17,"t":"2025-10-09T04:00:00Z","v":669478,"vw":16.501701},{"c":15.8,"h":16.49,"l":15.695,"n":10957,"o":16.42,"t":"2025-10-10T04:00:00Z","v":724485,"vw":15.854822},{"c":16.05,"h":16.23,"l":15.87,"n":8742,"o":16.02,"t":"2025-10-13T04:00:00Z","v":648216,"vw":16.077562},{"c":16.09,"h":16.12,"l":15.82,"n":9390,"o":15.91,"t":"2025-10-14T04:00:00Z","v":602487,"vw":16.034617},{"c":16.45,"h":16.46,"l":16.03,"n":9695,"o":16.18,"t":"2025-10-15T04:00:00Z","v":603132,"vw":16.384044},{"c":16.2,"h":16.55,"l":16.14,"n":8685,"o":16.44,"t":"2025-10-16T04:00:00Z","v":673026,"vw":16.274365},{"c":16.45,"h":16.625,"l":16.025,"n":9482,"o":16.11,"t":"2025-10-17T04:00:00Z","v":549361,"vw":16.416079},{"c":16.88,"h":17,"l":16.47,"n":10502,"o":16.55,"t":"2025-10-20T04:00:00Z","v":620584,"vw":16.855191},{"c":16.9,"h":17.03,"l":16.86,"n":9145,"o":16.88,"t":"2025-10-21T04:00:00Z","v":502320,"vw":16.934137},{"c":17.12,"h":17.18,"l":16.82,"n":9996,"o":16.89,"t":"2025-10-22T04:00:00Z","v":523143,"vw":17.088825},{"c":17.17,"h":17.25,"l":16.885,"n":8956,"o":17.01,"t":"2025-10-23T04:00:00Z","v":444340,"vw":17.103386},{"c":17.6,"h":17.62,"l":17.22,"n":10665,"o":17.32,"t":"2025-10-24T04:00:00Z","v":565332,"vw":17.540464},{"c":17.44,"h":17.8168,"l":17.35,"n":10497,"o":17.59,"t":"2025-10-27T04:00:00Z","v":621704,"vw":17.505023},{"c":17.84,"h":17.9075,"l":17.34,"n":11087,"o":17.39,"t":"2025-10-28T04:00:00Z","v":645749,"vw":17.734852},{"c":17.87,"h":18.11,"l":17.665,"n":12990,"o":17.86,"t":"2025-10-29T04:00:00Z","v":805389,"vw":17.859153},{"c":17.39,"h":17.88,"l":17.185,"n":15170,"o":17.68,"t":"2025-10-30T04:00:00Z","v":1413764,"vw":17.417892},{"c":16.97,"h":17.5,"l":16.9,"n":16007,"o":17.31,"t":"2025-10-31T04:00:00Z","v":968126,"vw":17.128497},{"c":21.08,"h":21.24,"l":18.73,"n":33955,"o":19.52,"t":"2025-11-03T05:00:00Z","v":2991819,"vw":20.405695},{"c":21.44,"h":22.38,"l":20.8745,"n":31450,"o":21.08,"t":"2025-11-04T05:00:00Z","v":2491024,"vw":21.803024},{"c":21.69,"h":22.3,"l":21.295,"n":20405,"o":21.615,"t":"2025-11-05T05:00:00Z","v":1362230,"vw":21.632803},{"c":21.82,"h":21.9967,"l":21.51,"n":18030,"o":21.59,"t":"2025-11-06T05:00:00Z","v":1182182,"vw":21.720258},{"c":21.93,"h":22.2,"l":21.562,"n":15903,"o":21.73,"t":"2025-11-07T05:00:00Z","v":861667,"vw":21.956023},{"c":22.57,"h":22.6,"l":21.35,"n":17284,"o":21.98,"t":"2025-11-10T05:00:00Z","v":1259232,"vw":22.29542},{"c":22.61,"h":22.8373,"l":22.202,"n":13937,"o":22.33,"t":"2025-11-11T05:00:00Z","v":730168,"vw":22.600394},{"c":22.69,"h":22.98,"l":22.475,"n":13736,"o":22.51,"t":"2025-11-12T05:00:00Z","v":817134,"vw":22.732534},{"c":22.63,"h":22.97,"l":22.43,"n":11476,"o":22.44,"t":"2025-11-13T05:00:00Z","v":595554,"vw":22.732198},{"c":23.15,"h":23.23,"l":22.285,"n":12954,"o":22.4,"t":"2025-11-14T05:00:00Z","v":1024579,"vw":22.966232},{"c":23.02,"h":23.38,"l":22.89,"n":20007,"o":22.98,"t":"2025-11-17T05:00:00Z","v":1583500,"vw":23.056175},{"c":22.96,"h":23.41,"l":22.89,"n":16104,"o":22.9,"t":"2025-11-18T05:00:00Z","v":1123839,"vw":23.093087},{"c":22.93,"h":23.4299,"l":22.81,"n":13181,"o":23.23,"t":"2025-11-19T05:00:00Z","v":840943,"vw":22.956145},{"c":22.74,"h":24,"l":22.66,"n":16205,"o":23.09,"t":"2025-11-20T05:00:00Z","v":1196770,"vw":22.909291},{"c":23.1,"h":23.55,"l":22.65,"n":18793,"o":22.94,"t":"2025-11-21T05:00:00Z","v":1505883,"vw":23.226684},{"c":23.83,"h":24.02,"l":23.115,"n":20820,"o":23.41,"t":"2025-11-24T05:00:00Z","v":1691803,"vw":23.81506},{"c":24.65,"h":24.82,"l":24.0724,"n":18415,"o":24.12,"t":"2025-11-25T05:00:00Z","v":1250942,"vw":24.632857},{"c":24.45,"h":24.96,"l":24.44,"n":12441,"o":24.7,"t":"2025-11-26T05:00:00Z","v":1207235,"vw":24.579997},{"c":24.09,"h":24.99,"l":23.9201,"n":10937,"o":24.79,"t":"2025-11-28T05:00:00Z","v":837348,"vw":24.267359},{"c":24.08,"h":24.77,"l":24.02,"n":17095,"o":24.04,"t":"2025-12-01T05:00:00Z","v":1184927,"vw":24.300413},{"c":23.81,"h":24.39,"l":23.57,"n":14415,"o":24.12,"t":"2025-12-02T05:00:00Z","v":956699,"vw":23.784191},{"c":23.29,"h":24.01,"l":23.15,"n":14615,"o":23.81,"t":"2025-12-03T05:00:00Z","v":919407,"vw":23.394625},{"c":22.29,"h":23.37,"l":22.15,"n":17781,"o":23.22,"t":"2025-12-04T05:00:00Z","v":1602501,"vw":22.427591},{"c":22.12,"h":22.78,"l":21.9725,"n":11024,"o":22.44,"t":"2025-12-05T05:00:00Z","v":749395,"vw":22.171659},{"c":21.57,"h":22.13,"l":21.4,"n":14032,"o":22.13,"t":"2025-12-08T05:00:00Z","v":955703,"vw":21.599922},{"c":21.22,"h":21.695,"l":21.1,"n":15596,"o":21.62,"t":"2025-12-09T05:00:00Z","v":1030198,"vw":21.267944},{"c":21.38,"h":21.61,"l":21.19,"n":12425,"o":21.19,"t":"2025-12-10T05:00:00Z","v":769270,"vw":21.40671},{"c":22.11,"h":22.135,"l":21.22,"n":13476,"o":21.5,"t":"2025-12-11T05:00:00Z","v":803857,"vw":21.974444},{"c":22.5,"h":22.51,"l":21.78,"n":12676,"o":22.13,"t":"2025-12-12T05:00:00Z","v":924287,"vw":22.233191},{"c":22.69,"h":22.74,"l":21.955,"n":13204,"o":22.4,"t":"2025-12-15T05:00:00Z","v":945109,"vw":22.579354},{"c":22.32,"h":23.06,"l":22.31,"n":17006,"o":22.59,"t":"2025-12-16T05:00:00Z","v":1236220,"vw":22.483289},{"c":22.56,"h":22.66,"l":22.19,"n":12034,"o":22.2,"t":"2025-12-17T05:00:00Z","v":806346,"vw":22.503325},{"c":21.64,"h":22.68,"l":21.4088,"n":14790,"o":22.36,"t":"2025-12-18T05:00:00Z","v":988980,"vw":21.697588},{"c":21.91,"h":21.91,"l":21.4901,"n":8084,"o":21.57,"t":"2025-12-19T05:00:00Z","v":3008242,"vw":21.877959},{"c":22,"h":22.19,"l":21.725,"n":10154,"o":21.96,"t":"2025-12-22T05:00:00Z","v":614314,"vw":21.999276},{"c":21.47,"h":22.034,"l":21.35,"n":14061,"o":21.91,"t":"2025-12-23T05:00:00Z","v":719448,"vw":21.53168},{"c":21.78,"h":21.82,"l":21.375,"n":5589,"o":21.52,"t":"2025-12-24T05:00:00Z","v":338816,"vw":21.705126},{"c":21.87,"h":21.94,"l":21.56,"n":7327,"o":21.74,"t":"2025-12-26T05:00:00Z","v":500650,"vw":21.858142},{"c":21.89,"h":21.94,"l":21.7,"n":8085,"o":21.81,"t":"2025-12-29T05:00:00Z","v":448520,"vw":21.846629},{"c":21.82,"h":21.935,"l":21.68,"n":9489,"o":21.935,"t":"2025-12-30T05:00:00Z","v":445355,"vw":21.820026},{"c":21.39,"h":21.82,"l":21.34,"n":7709,"o":21.79,"t":"2025-12-31T05:00:00Z","v":647358,"vw":21.451706},{"c":21.29,"h":21.53,"l":21,"n":9652,"o":21.41,"t":"2026-01-02T05:00:00Z","v":573925,"vw":21.242158},{"c":21.9,"h":21.97,"l":20.98,"n":9189,"o":21.12,"t":"2026-01-05T05:00:00Z","v":597881,"vw":21.758996},{"c":22.29,"h":22.41,"l":21.655,"n":10151,"o":21.67,"t":"2026-01-06T05:00:00Z","v":522111,"vw":22.226836},{"c":21.93,"h":22.48,"l":21.79,"n":8312,"o":22.29,"t":"2026-01-07T05:00:00Z","v":462682,"vw":22.02286},{"c":22.24,"h":22.6,"l":21.97,"n":10165,"o":22.23,"t":"2026-01-08T05:00:00Z","v":484169,"vw":22.285356},{"c":22.34,"h":22.51,"l":21.85,"n":8149,"o":21.85,"t":"2026-01-09T05:00:00Z","v":481773,"vw":22.256615},{"c":22.66,"h":22.84,"l":21.9101,"n":10715,"o":22.27,"t":"2026-01-12T05:00:00Z","v":724600,"vw":22.527656},{"c":22.17,"h":22.725,"l":22.07,"n":9751,"o":22.66,"t":"2026-01-13T05:00:00Z","v":521651,"vw":22.301372},{"c":22.02,"h":22.295,"l":21.67,"n":8078,"o":22.21,"t":"2026-01-14T05:00:00Z","v":507033,"vw":21.927967},{"c":22.67,"h":22.78,"l":22.04,"n":9014,"o":22.11,"t":"2026-01-15T05:00:00Z","v":421884,"vw":22.53546},{"c":21.86,"h":22.5605,"l":21.75,"n":10239,"o":22.53,"t":"2026-01-16T05:00:00Z","v":656774,"vw":22.006028},{"c":21.73,"h":22.07,"l":21.6,"n":8200,"o":21.86,"t":"2026-01-20T05:00:00Z","v":428166,"vw":21.794539},{"c":22.07,"h":22.26,"l":21.705,"n":10926,"o":21.745,"t":"2026-01-21T05:00:00Z","v":557926,"vw":21.991471},{"c":22.21,"h":22.47,"l":21.92,"n":9300,"o":22.12,"t":"2026-01-22T05:00:00Z","v":450223,"vw":22.235919},{"c":21.54,"h":22.14,"l":21.4,"n":8157,"o":22.14,"t":"2026-01-23T05:00:00Z","v":618676,"vw":21.60682},{"c":21.33,"h":21.81,"l":21.28,"n":7230,"o":21.62,"t":"2026-01-26T05:00:00Z","v":415991,"vw":21.404331},{"c":20.53,"h":21.74,"l":20.52,"n":8314,"o":21.26,"t":"2026-01-27T05:00:00Z","v":419987,"vw":20.777701},{"c":20.67,"h":20.85,"l":20.25,"n":11570,"o":20.53,"t":"2026-01-28T05:00:00Z","v":686072,"vw":20.559941},{"c":21,"h":21.03,"l":20.3801,"n":10775,"o":20.79,"t":"2026-01-29T05:00:00Z","v":810626,"vw":20.846757},{"c":21.38,"h":21.445,"l":20.75,"n":10867,"o":20.75,"t":"2026-01-30T05:00:00Z","v":853095,"vw":21.289652},{"c":21.44,"h":21.725,"l":21.18,"n":10684,"o":21.18,"t":"2026-02-02T05:00:00Z","v":591789,"vw":21.451748},{"c":20.9,"h":21.9088,"l":20.69,"n":8219,"o":21.39,"t":"2026-02-03T05:00:00Z","v":410681,"vw":20.961533},{"c":20.86,"h":21.21,"l":20.575,"n":10848,"o":20.91,"t":"2026-02-04T05:00:00Z","v":607937,"vw":20.934323},{"c":20.83,"h":21.58,"l":20.735,"n":12255,"o":20.9,"t":"2026-02-05T05:00:00Z","v":565103,"vw":20.957966},{"c":20.89,"h":21.14,"l":20.785,"n":11220,"o":20.97,"t":"2026-02-06T05:00:00Z","v":550654,"vw":20.916372},{"c":20.89,"h":20.94,"l":20.55,"n":11200,"o":20.77,"t":"2026-02-09T05:00:00Z","v":486908,"vw":20.821164},{"c":21.09,"h":21.49,"l":20.695,"n":9437,"o":20.88,"t":"2026-02-10T05:00:00Z","v":442134,"vw":21.203403},{"c":21.47,"h":21.53,"l":20.795,"n":8847,"o":21.09,"t":"2026-02-11T05:00:00Z","v":401736,"vw":21.373801},{"c":21.07,"h":21.5,"l":20.795,"n":10349,"o":21.5,"t":"2026-02-12T05:00:00Z","v":476783,"vw":21.035702},{"c":21.52,"h":21.74,"l":21.02,"n":9556,"o":21.1,"t":"2026-02-13T05:00:00Z","v":439228,"vw":21.516624},{"c":21.71,"h":21.86,"l":21.41,"n":10792,"o":21.59,"t":"2026-02-17T05:00:00Z","v":515940,"vw":21.672115},{"c":21.97,"h":22.06,"l":21.4,"n":15758,"o":21.57,"t":"2026-02-18T05:00:00Z","v":950935,"vw":21.843408},{"c":19.3,"h":19.738,"l":17.23,"n":50529,"o":18.845,"t":"2026-02-19T05:00:00Z","v":4110675,"vw":18.590118},{"c":18.82,"h":19.3042,"l":18.43,"n":24337,"o":19.25,"t":"2026-02-20T05:00:00Z","v":1922357,"vw":18.928728},{"c":19.74,"h":19.93,"l":18.56,"n":18795,"o":18.64,"t":"2026-02-23T05:00:00Z","v":1752829,"vw":19.628165},{"c":20.06,"h":20.1,"l":19.05,"n":17357,"o":19.71,"t":"2026-02-24T05:00:00Z","v":1336527,"vw":19.813501},{"c":19.9,"h":20.485,"l":19.62,"n":12546,"o":20.2,"t":"2026-02-25T05:00:00Z","v":978903,"vw":20.017764},{"c":19.86,"h":20.1,"l":19.4915,"n":14706,"o":19.91,"t":"2026-02-26T05:00:00Z","v":883075,"vw":19.789274},{"c":19.85,"h":19.86,"l":19.405,"n":11962,"o":19.585,"t":"2026-02-27T05:00:00Z","v":777592,"vw":19.742099},{"c":19.57,"h":19.84,"l":19.08,"n":12666,"o":19.54,"t":"2026-03-02T05:00:00Z","v":858124,"vw":19.480087},{"c":19.74,"h":19.79,"l":18.935,"n":10851,"o":19.28,"t":"2026-03-03T05:00:00Z","v":562079,"vw":19.573263},{"c":19.88,"h":20.125,"l":19.56,"n":13690,"o":19.8,"t":"2026-03-04T05:00:00Z","v":753868,"vw":19.902557},{"c":19.29,"h":19.85,"l":18.88,"n":15579,"o":19.67,"t":"2026-03-05T05:00:00Z","v":821222,"vw":19.23963},{"c":19.75,"h":19.92,"l":18.86,"n":16262,"o":19.02,"t":"2026-03-06T05:00:00Z","v":1173645,"vw":19.723167},{"c":20.1,"h":20.13,"l":19.06,"n":13056,"o":19.5,"t":"2026-03-09T04:00:00Z","v":1098909,"vw":19.920863},{"c":19.74,"h":20.29,"l":19.5,"n":11255,"o":19.64,"t":"2026-03-10T04:00:00Z","v":654391,"vw":19.867908},{"c":19.79,"h":20.12,"l":19.27,"n":13377,"o":19.64,"t":"2026-03-11T04:00:00Z","v":719812,"vw":19.777974},{"c":19.46,"h":19.95,"l":19.285,"n":15667,"o":19.59,"t":"2026-03-12T04:00:00Z","v":1119063,"vw":19.556401},{"c":19.56,"h":20.15,"l":19.295,"n":12365,"o":19.78,"t":"2026-03-13T04:00:00Z","v":564867,"vw":19.561634},{"c":19.49,"h":19.89,"l":19.49,"n":8745,"o":19.62,"t":"2026-03-16T04:00:00Z","v":428233,"vw":19.626292},{"c":19.62,"h":19.89,"l":19.3319,"n":12861,"o":19.61,"t":"2026-03-17T04:00:00Z","v":651194,"vw":19.573448},{"c":19.83,"h":20.225,"l":19.59,"n":26449,"o":19.75,"t":"2026-03-18T04:00:00Z","v":1081474,"vw":19.831212},{"c":19.89,"h":20.22,"l":19.65,"n":28483,"o":19.65,"t":"2026-03-19T04:00:00Z","v":1384208,"vw":19.929108},{"c":19.7,"h":20.17,"l":19.6459,"n":16864,"o":19.87,"t":"2026-03-20T04:00:00Z","v":2501540,"vw":19.76464},{"c":20.6,"h":20.73,"l":19.76,"n":15444,"o":19.99,"t":"2026-03-23T04:00:00Z","v":1286473,"vw":20.48986},{"c":20.75,"h":20.98,"l":20.44,"n":12564,"o":20.44,"t":"2026-03-24T04:00:00Z","v":826546,"vw":20.745018},{"c":21.19,"h":21.41,"l":20.685,"n":13469,"o":20.79,"t":"2026-03-25T04:00:00Z","v":595030,"vw":21.164247},{"c":20.98,"h":21.42,"l":20.81,"n":12448,"o":21.1,"t":"2026-03-26T04:00:00Z","v":783897,"vw":21.004055},{"c":20.5,"h":20.91,"l":20.46,"n":12960,"o":20.91,"t":"2026-03-27T04:00:00Z","v":790896,"vw":20.56676},{"c":20.8,"h":21.05,"l":20.6,"n":13377,"o":20.77,"t":"2026-03-30T04:00:00Z","v":1063785,"vw":20.857179},{"c":21.39,"h":21.515,"l":20.97,"n":12840,"o":21.05,"t":"2026-03-31T04:00:00Z","v":878372,"vw":21.308466},{"c":20.7,"h":21.4559,"l":20.63,"n":12614,"o":21.41,"t":"2026-04-01T04:00:00Z","v":762177,"vw":20.981449},{"c":21.18,"h":21.3,"l":20.33,"n":13189,"o":20.75,"t":"2026-04-02T04:00:00Z","v":729395,"vw":21.020942},{"c":21.69,"h":21.72,"l":21.04,"n":10400,"o":21.04,"t":"2026-04-06T04:00:00Z","v":635967,"vw":21.492214},{"c":21.74,"h":21.9,"l":21.565,"n":13142,"o":21.81,"t":"2026-04-07T04:00:00Z","v":676672,"vw":21.715572},{"c":21.38,"h":22.19,"l":21.38,"n":12420,"o":22.14,"t":"2026-04-08T04:00:00Z","v":892005,"vw":21.590661},{"c":21.34,"h":21.43,"l":20.99,"n":8431,"o":21.23,"t":"2026-04-09T04:00:00Z","v":565399,"vw":21.307855},{"c":21.45,"h":21.54,"l":21.13,"n":8899,"o":21.32,"t":"2026-04-10T04:00:00Z","v":465585,"vw":21.404544},{"c":21.81,"h":21.865,"l":21.28,"n":9360,"o":21.41,"t":"2026-04-13T04:00:00Z","v":598177,"vw":21.667109},{"c":22.61,"h":22.8,"l":21.565,"n":13347,"o":21.77,"t":"2026-04-14T04:00:00Z","v":891008,"vw":22.497741},{"c":22.19,"h":22.61,"l":22,"n":10904,"o":22.5,"t":"2026-04-15T04:00:00Z","v":574088,"vw":22.214781},{"c":22.21,"h":22.53,"l":22.09,"n":7528,"o":22.09,"t":"2026-04-16T04:00:00Z","v":361714,"vw":22.221768},{"c":23.07,"h":23.12,"l":22.09,"n":7480,"o":22.2,"t":"2026-04-17T04:00:00Z","v":442430,"vw":22.867368},{"c":23.19,"h":23.33,"l":22.34,"n":9676,"o":22.34,"t":"2026-04-20T04:00:00Z","v":536327,"vw":23.168862},{"c":22.88,"h":23.57,"l":22.87,"n":9834,"o":23.4,"t":"2026-04-21T04:00:00Z","v":634843,"vw":23.111581},{"c":22.85,"h":23,"l":22.64,"n":8240,"o":22.96,"t":"2026-04-22T04:00:00Z","v":383223,"vw":22.813626},{"c":22.76,"h":23.2491,"l":22.73,"n":8882,"o":22.82,"t":"2026-04-23T04:00:00Z","v":366864,"vw":22.858897},{"c":23.04,"h":23.2,"l":22.21,"n":9343,"o":22.66,"t":"2026-04-24T04:00:00Z","v":470885,"vw":22.838296},{"c":23.39,"h":23.67,"l":23,"n":9549,"o":23.3,"t":"2026-04-27T04:00:00Z","v":626212,"vw":23.404264},{"c":22.96,"h":23.675,"l":22.94,"n":11138,"o":23.51,"t":"2026-04-28T04:00:00Z","v":617979,"vw":23.090037},{"c":22.31,"h":23.02,"l":22.04,"n":15015,"o":22.9,"t":"2026-04-29T04:00:00Z","v":968920,"vw":22.334552},{"c":22.51,"h":22.77,"l":21.91,"n":13188,"o":22.23,"t":"2026-04-30T04:00:00Z","v":1188222,"vw":22.487191},{"c":22.75,"h":22.89,"l":22.6,"n":11804,"o":22.63,"t":"2026-05-01T04:00:00Z","v":761029,"vw":22.738771},{"c":22.41,"h":23.12,"l":22.33,"n":16384,"o":22.63,"t":"2026-05-04T04:00:00Z","v":1075949,"vw":22.547868},{"c":20.83,"h":21.665,"l":19.65,"n":27196,"o":20.99,"t":"2026-05-05T04:00:00Z","v":1910858,"vw":20.498686},{"c":22.21,"h":23.56,"l":21.23,"n":25000,"o":21.23,"t":"2026-05-06T04:00:00Z","v":1636607,"vw":22.353811},{"c":22.93,"h":22.98,"l":21.58,"n":17768,"o":22.17,"t":"2026-05-07T04:00:00Z","v":1127021,"vw":22.748523},{"c":23.51,"h":23.74,"l":22.905,"n":13122,"o":23.04,"t":"2026-05-08T04:00:00Z","v":798794,"vw":23.417694},{"c":23.37,"h":23.69,"l":23.13,"n":12789,"o":23.49,"t":"2026-05-11T04:00:00Z","v":821784,"vw":23.381858},{"c":23.68,"h":23.9238,"l":23.235,"n":12713,"o":23.46,"t":"2026-05-12T04:00:00Z","v":793432,"vw":23.654942},{"c":23.98,"h":24.0875,"l":23.34,"n":16059,"o":23.49,"t":"2026-05-13T04:00:00Z","v":1112578,"vw":23.794407},{"c":23.48,"h":24.36,"l":23.2833,"n":16135,"o":24.17,"t":"2026-05-14T04:00:00Z","v":1075777,"vw":23.56411},{"c":22.49,"h":23.6,"l":22.43,"n":11574,"o":23.19,"t":"2026-05-15T04:00:00Z","v":888939,"vw":22.824866},{"c":22.64,"h":22.985,"l":22.525,"n":12464,"o":22.56,"t":"2026-05-18T04:00:00Z","v":708789,"vw":22.741752},{"c":23.01,"h":23.21,"l":22.53,"n":14613,"o":22.53,"t":"2026-05-19T04:00:00Z","v":887054,"vw":22.966382},{"c":22.47,"h":23.36,"l":22.02,"n":13439,"o":23.05,"t":"2026-05-20T04:00:00Z","v":751705,"vw":22.558954},{"c":21.55,"h":22.135,"l":21.4,"n":12677,"o":22.1,"t":"2026-05-21T04:00:00Z","v":872378,"vw":21.60994},{"c":21.26,"h":21.61,"l":21.045,"n":11907,"o":21.5,"t":"2026-05-22T04:00:00Z","v":768688,"vw":21.257612},{"c":21.56,"h":21.63,"l":20.96,"n":11699,"o":21.21,"t":"2026-05-26T04:00:00Z","v":711162,"vw":21.437427},{"c":21.65,"h":21.855,"l":21.485,"n":8736,"o":21.51,"t":"2026-05-27T04:00:00Z","v":563392,"vw":21.674056},{"c":21.61,"h":21.795,"l":21.335,"n":11603,"o":21.65,"t":"2026-05-28T04:00:00Z","v":737043,"vw":21.599446},{"c":21.54,"h":21.92,"l":21.21,"n":10873,"o":21.705,"t":"2026-05-29T04:00:00Z","v":797576,"vw":21.650824},{"c":21.62,"h":21.85,"l":21.2,"n":12608,"o":21.32,"t":"2026-06-01T04:00:00Z","v":997865,"vw":21.548318},{"c":21.76,"h":22.1997,"l":21.525,"n":12192,"o":21.68,"t":"2026-06-02T04:00:00Z","v":713421,"vw":21.768316},{"c":21.84,"h":21.89,"l":21.1601,"n":12583,"o":21.6,"t":"2026-06-03T04:00:00Z","v":681710,"vw":21.72371},{"c":22.37,"h":22.85,"l":22.25,"n":12560,"o":22.25,"t":"2026-06-04T04:00:00Z","v":694593,"vw":22.513875},{"c":22.61,"h":22.845,"l":22.49,"n":10617,"o":22.52,"t":"2026-06-05T04:00:00Z","v":461492,"vw":22.647119},{"c":22.47,"h":22.99,"l":22.36,"n":10961,"o":22.875,"t":"2026-06-08T04:00:00Z","v":683137,"vw":22.515374},{"c":23.66,"h":23.71,"l":22.54,"n":12734,"o":22.66,"t":"2026-06-09T04:00:00Z","v":745319,"vw":23.481001},{"c":23.56,"h":23.935,"l":23.49,"n":11368,"o":23.74,"t":"2026-06-10T04:00:00Z","v":720003,"vw":23.623346},{"c":24.16,"h":24.23,"l":23.36,"n":12326,"o":23.64,"t":"2026-06-11T04:00:00Z","v":664709,"vw":24.021361},{"c":24.3,"h":24.355,"l":23.96,"n":11457,"o":24.22,"t":"2026-06-12T04:00:00Z","v":562351,"vw":24.245488},{"c":24.37,"h":24.72,"l":24.165,"n":11722,"o":24.49,"t":"2026-06-15T04:00:00Z","v":615140,"vw":24.410108},{"c":24.15,"h":24.7,"l":23.99,"n":11106,"o":24.6,"t":"2026-06-16T04:00:00Z","v":609399,"vw":24.236757},{"c":23.55,"h":24.26,"l":23.42,"n":11884,"o":24.07,"t":"2026-06-17T04:00:00Z","v":648305,"vw":23.737099},{"c":23.61,"h":23.725,"l":22.91,"n":14212,"o":23.65,"t":"2026-06-18T04:00:00Z","v":2146182,"vw":23.512948},{"c":23.52,"h":24.11,"l":23.44,"n":11942,"o":23.86,"t":"2026-06-22T04:00:00Z","v":927047,"vw":23.57949},{"c":23.86,"h":24.2,"l":23.2,"n":10383,"o":23.24,"t":"2026-06-23T04:00:00Z","v":580851,"vw":23.891333},{"c":24.22,"h":24.53,"l":23.479,"n":11797,"o":23.94,"t":"2026-06-24T04:00:00Z","v":630939,"vw":24.157019},{"c":24.11,"h":24.465,"l":23.985,"n":13522,"o":24.32,"t":"2026-06-25T04:00:00Z","v":702621,"vw":24.172151},{"c":24.68,"h":24.69,"l":23.875,"n":11882,"o":24.06,"t":"2026-06-26T04:00:00Z","v":1557091,"vw":24.570375},{"c":24.69,"h":24.86,"l":24.37,"n":14010,"o":24.7,"t":"2026-06-29T04:00:00Z","v":776594,"vw":24.646864},{"c":25.33,"h":25.4,"l":24.37,"n":10694,"o":24.65,"t":"2026-06-30T04:00:00Z","v":704066,"vw":25.153418},{"c":26.14,"h":26.44,"l":25.5,"n":18309,"o":25.5,"t":"2026-07-01T04:00:00Z","v":987341,"vw":26.14951},{"c":26.76,"h":26.88,"l":25.89,"n":13565,"o":26.14,"t":"2026-07-02T04:00:00Z","v":831947,"vw":26.698351},{"c":27.39,"h":27.41,"l":26.83,"n":13306,"o":26.97,"t":"2026-07-06T04:00:00Z","v":674482,"vw":27.209807},{"c":26.85,"h":27.94,"l":26.79,"n":13995,"o":27.5,"t":"2026-07-07T04:00:00Z","v":786531,"vw":26.976236},{"c":26.79,"h":26.84,"l":26.28,"n":11623,"o":26.67,"t":"2026-07-08T04:00:00Z","v":865747,"vw":26.731799},{"c":26.92,"h":27.02,"l":26.31,"n":11883,"o":26.67,"t":"2026-07-09T04:00:00Z","v":787624,"vw":26.759251},{"c":26.27,"h":26.9722,"l":25.99,"n":13993,"o":26.86,"t":"2026-07-10T04:00:00Z","v":559648,"vw":26.252595},{"c":26.14,"h":26.795,"l":25.99,"n":13427,"o":26.41,"t":"2026-07-13T04:00:00Z","v":695089,"vw":26.310156},{"c":24.11,"h":25.05,"l":24.1,"n":17392,"o":24.99,"t":"2026-07-14T04:00:00Z","v":1247355,"vw":24.464334},{"c":25.88,"h":26.2,"l":23.87,"n":22525,"o":24.08,"t":"2026-07-15T04:00:00Z","v":1621956,"vw":25.706142},{"c":26.34,"h":26.82,"l":25.27,"n":17110,"o":25.27,"t":"2026-07-16T04:00:00Z","v":975770,"vw":26.416341},{"c":26.13,"h":26.76,"l":25.96,"n":13946,"o":26.1,"t":"2026-07-17T04:00:00Z","v":566386,"vw":26.155214},{"c":25.71,"h":26.38,"l":25.62,"n":10187,"o":26.2,"t":"2026-07-20T04:00:00Z","v":502768,"vw":25.77576},{"c":26.14,"h":26.14,"l":25.45,"n":10576,"o":25.56,"t":"2026-07-21T04:00:00Z","v":609673,"vw":25.973565},{"c":25.83,"h":26.17,"l":25.465,"n":9798,"o":26.17,"t":"2026-07-22T04:00:00Z","v":577519,"vw":25.755361},{"c":25.58,"h":26.04,"l":25.3605,"n":8846,"o":26.04,"t":"2026-07-23T04:00:00Z","v":604735,"vw":25.554159},{"c":26.26,"h":26.465,"l":25.75,"n":9046,"o":25.84,"t":"2026-07-24T04:00:00Z","v":533309,"vw":26.261283},{"c":26.14,"h":26.68,"l":25.99,"n":12751,"o":26.26,"t":"2026-07-27T04:00:00Z","v":754716,"vw":26.208241},{"c":26.86,"h":26.88,"l":26.24,"n":9388,"o":26.45,"t":"2026-07-28T04:00:00Z","v":506178,"vw":26.665442},{"c":26.73,"h":27,"l":26.3101,"n":11018,"o":26.72,"t":"2026-07-29T04:00:00Z","v":554599,"vw":26.64484},{"c":26.48,"h":26.91,"l":26.27,"n":11307,"o":26.53,"t":"2026-07-30T04:00:00Z","v":847332,"vw":26.497695},{"c":26.51,"h":26.55,"l":26.0199,"n":10270,"o":26.08,"t":"2026-07-31T04:00:00Z","v":453580,"vw":26.383685},{"c":26.25,"h":27.3,"l":26.195,"n":14549,"o":26.7,"t":"2026-08-03T04:00:00Z","v":720369,"vw":26.51741},{"c":24.71,"h":26.6,"l":22.6,"n":23629,"o":23.555,"t":"2026-08-04T04:00:00Z","v":1544993,"vw":24.784933},{"c":25.99,"h":26.44,"l":24.94,"n":24446,"o":24.94,"t":"2026-08-05T04:00:00Z","v":1499888,"vw":25.981566},{"c":26.51,"h":26.71,"l":25.63,"n":15668,"o":25.63,"t":"2026-08-06T04:00:00Z","v":1065236,"vw":26.477332},{"c":27.08,"h":27.329,"l":26.39,"n":13912,"o":26.39,"t":"2026-08-07T04:00:00Z","v":898491,"vw":27.041944},{"c":26.08,"h":26.9389,"l":25.48,"n":13838,"o":26.68,"t":"2026-08-10T04:00:00Z","v":862554,"vw":26.103874},{"c":26.14,"h":26.7399,"l":26.1,"n":12309,"o":26.22,"t":"2026-08-11T04:00:00Z","v":673688,"vw":26.233243},{"c":26.5,"h":26.6,"l":26,"n":9807,"o":26,"t":"2026-08-12T04:00:00Z","v":631002,"vw":26.416463},{"c":26.37,"h":26.97,"l":26.04,"n":11371,"o":26.7,"t":"2026-08-13T04:00:00Z","v":719471,"vw":26.326332},{"c":26.61,"h":26.81,"l":26.14,"n":11782,"o":26.25,"t":"2026-08-14T04:00:00Z","v":607159,"vw":26.591958},{"c":26.34,"h":26.64,"l":25.87,"n":8990,"o":26.39,"t":"2026-08-17T04:00:00Z","v":612489,"vw":26.335794},{"c":26.56,"h":27.14,"l":26.45,"n":12073,"o":26.54,"t":"2026-08-18T04:00:00Z","v":939903,"vw":26.695618},{"c":26.22,"h":26.44,"l":25.15,"n":15830,"o":26.145,"t":"2026-08-19T04:00:00Z","v":1354135,"vw":26.09448},{"c":26.22,"h":27,"l":26.06,"n":11885,"o":26.45,"t":"2026-08-20T04:00:00Z","v":869803,"vw":26.338701},{"c":26.57,"h":26.68,"l":26,"n":10843,"o":26.2,"t":"2026-08-21T04:00:00Z","v":956171,"vw":26.477107},{"c":26.6,"h":26.99,"l":26.36,"n":10018,"o":26.66,"t":"2026-08-24T04:00:00Z","v":681730,"vw":26.566772},{"c":26.99,"h":27.1,"l":26.5573,"n":9813,"o":27.1,"t":"2026-08-25T04:00:00Z","v":507718,"vw":26.862678},{"c":26.95,"h":27.26,"l":26.7,"n":8670,"o":26.93,"t":"2026-08-26T04:00:00Z","v":527639,"vw":26.904518},{"c":26.8,"h":26.9163,"l":26.6301,"n":8528,"o":26.79,"t":"2026-08-27T04:00:00Z","v":543927,"vw":26.79544},{"c":26.61,"h":27.06,"l":26.4131,"n":10549,"o":26.92,"t":"2026-08-28T04:00:00Z","v":706046,"vw":26.649664},{"c":26.23,"h":26.5384,"l":25.33,"n":9764,"o":25.33,"t":"2026-08-31T04:00:00Z","v":682458,"vw":26.233025},{"c":26.47,"h":26.85,"l":26.065,"n":10383,"o":26.29,"t":"2026-09-01T04:00:00Z","v":714587,"vw":26.581015},{"c":26.86,"h":27.28,"l":26.57,"n":11345,"o":26.57,"t":"2026-09-02T04:00:00Z","v":822595,"vw":26.92765},{"c":26.88,"h":27.2381,"l":26.63,"n":9710,"o":27,"t":"2026-09-03T04:00:00Z","v":609811,"vw":26.857987},{"c":27.03,"h":27.065,"l":26.65,"n":9745,"o":26.65,"t":"2026-09-04T04:00:00Z","v":532655,"vw":26.969213},{"c":26.94,"h":27.04,"l":26.28,"n":10756,"o":26.62,"t":"2026-09-08T04:00:00Z","v":637792,"vw":26.862198},{"c":27.09,"h":27.14,"l":26.2,"n":10482,"o":26.78,"t":"2026-09-09T04:00:00Z","v":712387,"vw":26.796109},{"c":26.73,"h":27.56,"l":26.6,"n":11535,"o":27.06,"t":"2026-09-10T04:00:00Z","v":737268,"vw":26.872064},{"c":26.77,"h":27.215,"l":26.64,"n":9007,"o":27.11,"t":"2026-09-11T04:00:00Z","v":516370,"vw":26.804112},{"c":26.91,"h":27.33,"l":26.05,"n":14151,"o":26.98,"t":"2026-09-14T04:00:00Z","v":751608,"vw":26.828889},{"c":26.69,"h":27.219,"l":26.2,"n":11686,"o":26.61,"t":"2026-09-15T04:00:00Z","v":804406,"vw":26.713376},{"c":26.13,"h":27.22,"l":26.06,"n":11134,"o":26.94,"t":"2026-09-16T04:00:00Z","v":628739,"vw":26.226358},{"c":25.49,"h":26.47,"l":25.49,"n":12975,"o":26.36,"t":"2026-09-17T04:00:00Z","v":853884,"vw":25.71591},{"c":25.93,"h":25.97,"l":25.1801,"n":13635,"o":25.5,"t":"2026-09-18T04:00:00Z","v":2056207,"vw":25.88178},{"c":25.77,"h":26.06,"l":25.3,"n":10510,"o":26.06,"t":"2026-09-21T04:00:00Z","v":506296,"vw":25.71637},{"c":26.35,"h":26.485,"l":25.61,"n":12040,"o":25.61,"t":"2026-09-22T04:00:00Z","v":815404,"vw":26.321363},{"c":25.86,"h":26.4,"l":25.79,"n":9216,"o":26.23,"t":"2026-09-23T04:00:00Z","v":453757,"vw":25.918019},{"c":25.66,"h":26.25,"l":25.55,"n":10621,"o":26.25,"t":"2026-09-24T04:00:00Z","v":731811,"vw":25.700791},{"c":26.31,"h":26.34,"l":25.66,"n":7127,"o":25.66,"t":"2026-09-25T04:00:00Z","v":384770,"vw":26.218805},{"c":25.93,"h":26.82,"l":25.85,"n":10085,"o":26.23,"t":"2026-09-28T04:00:00Z","v":627100,"vw":26.011194},{"c":26.06,"h":26.1,"l":25.4801,"n":8503,"o":25.82,"t":"2026-09-29T04:00:00Z","v":528338,"vw":25.910327},{"c":25.73,"h":26.51,"l":25.64,"n":9518,"o":26.14,"t":"2026-09-30T04:00:00Z","v":779516,"vw":25.770371},{"c":25.76,"h":26.1168,"l":25.4,"n":12843,"o":25.8,"t":"2026-10-01T04:00:00Z","v":1528704,"vw":25.737578},{"c":25.97,"h":26.2928,"l":25.67,"n":8253,"o":25.77,"t":"2026-10-02T04:00:00Z","v":616434,"vw":25.944086},{"c":26.1,"h":26.46,"l":25.5901,"n":8389,"o":25.9,"t":"2026-10-05T04:00:00Z","v":953219,"vw":26.131766},{"c":26,"h":26.51,"l":25.7,"n":9281,"o":26.27,"t":"2026-10-06T04:00:00Z","v":667765,"vw":25.971267},{"c":25.83,"h":26.4,"l":25.72,"n":9117,"o":25.81,"t":"2026-10-07T04:00:00Z","v":655782,"vw":26.012269},{"c":26.24,"h":26.35,"l":25.54,"n":7962,"o":25.7,"t":"2026-10-08T04:00:00Z","v":730009,"vw":26.186963},{"c":26.64,"h":26.86,"l":26.33,"n":6816,"o":26.35,"t":"2026-10-09T04:00:00Z","v":518058,"vw":26.627396},{"c":26.92,"h":27.04,"l":26.56,"n":7237,"o":26.64,"t":"2026-10-12T04:00:00Z","v":487333,"vw":26.912946},{"c":26.61,"h":27.08,"l":26.475,"n":8019,"o":27,"t":"2026-10-13T04:00:00Z","v":461073,"vw":26.612026},{"c":27.06,"h":27.2,"l":26.46,"n":10455,"o":26.46,"t":"2026-10-14T04:00:00Z","v":1156443,"vw":27.036695},{"c":27.76,"h":27.78,"l":27.285,"n":8806,"o":27.285,"t":"2026-10-15T04:00:00Z","v":479118,"vw":27.661084},{"c":27.38,"h":28.02,"l":27.13,"n":8435,"o":27.9,"t":"2026-10-16T04:00:00Z","v":535033,"vw":27.371382},{"c":27.3,"h":27.625,"l":27.18,"n":8932,"o":27.18,"t":"2026-10-19T04:00:00Z","v":454784,"vw":27.351546},{"c":28.08,"h":28.29,"l":27.3,"n":10166,"o":27.6,"t":"2026-10-20T04:00:00Z","v":707880,"vw":27.977498},{"c":28.1,"h":28.23,"l":27.54,"n":7937,"o":27.86,"t":"2026-10-21T04:00:00Z","v":458260,"vw":28.04303},{"c":29.08,"h":29.08,"l":28,"n":4889,"o":28.23,"t":"2026-10-22T04:00:00Z","v":326737,"vw":28.754877}],"volatilityBars":[{"c":25.9,"h":25.9,"l":25.9,"n":6,"o":25.9,"t":"2026-09-21T11:00:00Z","v":105,"vw":25.9},{"c":25.785,"h":26.06,"l":25.78,"n":32,"o":26.06,"t":"2026-09-21T13:30:00Z","v":6885,"vw":26.028026},{"c":25.9,"h":26.06,"l":25.73,"n":54,"o":25.89,"t":"2026-09-21T13:45:00Z","v":2124,"vw":25.922196},{"c":25.65,"h":25.86,"l":25.65,"n":95,"o":25.815,"t":"2026-09-21T14:00:00Z","v":2749,"vw":25.769738},{"c":25.54,"h":25.725,"l":25.465,"n":257,"o":25.725,"t":"2026-09-21T14:15:00Z","v":7038,"vw":25.540528},{"c":25.31,"h":25.6,"l":25.31,"n":285,"o":25.57,"t":"2026-09-21T14:30:00Z","v":10075,"vw":25.497195},{"c":25.485,"h":25.485,"l":25.3,"n":459,"o":25.3,"t":"2026-09-21T14:45:00Z","v":13199,"vw":25.358096},{"c":25.44,"h":25.4899,"l":25.43,"n":268,"o":25.45,"t":"2026-09-21T15:00:00Z","v":5881,"vw":25.452352},{"c":25.46,"h":25.4984,"l":25.41,"n":491,"o":25.46,"t":"2026-09-21T15:15:00Z","v":14912,"vw":25.45474},{"c":25.485,"h":25.5,"l":25.475,"n":223,"o":25.48,"t":"2026-09-21T15:30:00Z","v":6096,"vw":25.484578},{"c":25.58,"h":25.59,"l":25.51,"n":180,"o":25.51,"t":"2026-09-21T15:45:00Z","v":3048,"vw":25.570763},{"c":25.68,"h":25.7021,"l":25.55,"n":570,"o":25.59,"t":"2026-09-21T16:00:00Z","v":49091,"vw":25.661747},{"c":25.68,"h":25.725,"l":25.68,"n":307,"o":25.685,"t":"2026-09-21T16:15:00Z","v":8153,"vw":25.697533},{"c":25.68,"h":25.73,"l":25.68,"n":238,"o":25.7,"t":"2026-09-21T16:30:00Z","v":8725,"vw":25.696704},{"c":25.695,"h":25.695,"l":25.67,"n":197,"o":25.685,"t":"2026-09-21T16:45:00Z","v":4111,"vw":25.685083},{"c":25.665,"h":25.7,"l":25.65,"n":343,"o":25.67,"t":"2026-09-21T17:00:00Z","v":9958,"vw":25.669664},{"c":25.59,"h":25.67,"l":25.58,"n":232,"o":25.655,"t":"2026-09-21T17:15:00Z","v":7396,"vw":25.63231},{"c":25.53,"h":25.58,"l":25.52,"n":335,"o":25.57,"t":"2026-09-21T17:30:00Z","v":14595,"vw":25.546916},{"c":25.565,"h":25.57,"l":25.54,"n":172,"o":25.55,"t":"2026-09-21T17:45:00Z","v":5274,"vw":25.557784},{"c":25.64,"h":25.64,"l":25.575,"n":223,"o":25.58,"t":"2026-09-21T18:00:00Z","v":8260,"vw":25.587237},{"c":25.65,"h":25.655,"l":25.64,"n":283,"o":25.64,"t":"2026-09-21T18:15:00Z","v":7355,"vw":25.64998},{"c":25.685,"h":25.705,"l":25.66,"n":424,"o":25.66,"t":"2026-09-21T18:30:00Z","v":20489,"vw":25.682224},{"c":25.76,"h":25.76,"l":25.71,"n":266,"o":25.71,"t":"2026-09-21T18:45:00Z","v":6851,"vw":25.736044},{"c":25.73,"h":25.8,"l":25.72,"n":348,"o":25.76,"t":"2026-09-21T19:00:00Z","v":11959,"vw":25.763321},{"c":25.74,"h":25.785,"l":25.72,"n":421,"o":25.72,"t":"2026-09-21T19:15:00Z","v":16553,"vw":25.757331},{"c":25.8079,"h":25.815,"l":25.72,"n":549,"o":25.73,"t":"2026-09-21T19:30:00Z","v":19614,"vw":25.76538},{"c":25.77,"h":25.895,"l":25.75,"n":1439,"o":25.805,"t":"2026-09-21T19:45:00Z","v":69504,"vw":25.813395},{"c":25.77,"h":25.77,"l":25.77,"n":28,"o":25.77,"t":"2026-09-21T20:00:00Z","v":146976,"vw":25.77},{"c":25.7,"h":25.9,"l":25.7,"n":36,"o":25.9,"t":"2026-09-22T12:00:00Z","v":4475,"vw":25.891003},{"c":25.8,"h":25.8,"l":25.8,"n":5,"o":25.8,"t":"2026-09-22T13:15:00Z","v":2766,"vw":25.8},{"c":25.655,"h":26.08,"l":25.61,"n":24,"o":25.61,"t":"2026-09-22T13:30:00Z","v":8744,"vw":25.976746},{"c":26.075,"h":26.25,"l":25.9384,"n":243,"o":26.03,"t":"2026-09-22T13:45:00Z","v":10322,"vw":26.100202},{"c":26.235,"h":26.29,"l":26.065,"n":276,"o":26.075,"t":"2026-09-22T14:00:00Z","v":10560,"vw":26.181421},{"c":26.185,"h":26.24,"l":26.12,"n":273,"o":26.19,"t":"2026-09-22T14:15:00Z","v":11955,"vw":26.19382},{"c":26.15,"h":26.175,"l":26.12,"n":237,"o":26.17,"t":"2026-09-22T14:30:00Z","v":9053,"vw":26.158778},{"c":26.15,"h":26.18,"l":26.12,"n":241,"o":26.12,"t":"2026-09-22T14:45:00Z","v":6750,"vw":26.14443},{"c":26.21,"h":26.235,"l":26.155,"n":325,"o":26.17,"t":"2026-09-22T15:00:00Z","v":7841,"vw":26.203591},{"c":26.22,"h":26.23,"l":26.195,"n":224,"o":26.21,"t":"2026-09-22T15:15:00Z","v":5375,"vw":26.216661},{"c":26.22,"h":26.22,"l":26.19,"n":167,"o":26.215,"t":"2026-09-22T15:30:00Z","v":6023,"vw":26.203792},{"c":26.265,"h":26.265,"l":26.19,"n":268,"o":26.21,"t":"2026-09-22T15:45:00Z","v":10090,"vw":26.222508},{"c":26.19,"h":26.275,"l":26.09,"n":777,"o":26.27,"t":"2026-09-22T16:00:00Z","v":64372,"vw":26.170867},{"c":26.28,"h":26.3,"l":26.17,"n":359,"o":26.19,"t":"2026-09-22T16:15:00Z","v":18439,"vw":26.229233},{"c":26.27,"h":26.27,"l":26.24,"n":184,"o":26.26,"t":"2026-09-22T16:30:00Z","v":6770,"vw":26.255005},{"c":26.24,"h":26.28,"l":26.22,"n":242,"o":26.25,"t":"2026-09-22T16:45:00Z","v":10180,"vw":26.242934},{"c":26.26,"h":26.26,"l":26.2,"n":184,"o":26.23,"t":"2026-09-22T17:00:00Z","v":5002,"vw":26.233959},{"c":26.29,"h":26.43,"l":26.28,"n":478,"o":26.28,"t":"2026-09-22T17:15:00Z","v":49099,"vw":26.392477},{"c":26.36,"h":26.36,"l":26.295,"n":232,"o":26.295,"t":"2026-09-22T17:30:00Z","v":8853,"vw":26.326399},{"c":26.43,"h":26.44,"l":26.34,"n":299,"o":26.365,"t":"2026-09-22T17:45:00Z","v":10251,"vw":26.395212},{"c":26.475,"h":26.485,"l":26.445,"n":316,"o":26.445,"t":"2026-09-22T18:00:00Z","v":10144,"vw":26.463504},{"c":26.37,"h":26.47,"l":26.37,"n":514,"o":26.47,"t":"2026-09-22T18:15:00Z","v":17756,"vw":26.408723},{"c":26.385,"h":26.415,"l":26.36,"n":289,"o":26.38,"t":"2026-09-22T18:30:00Z","v":11341,"vw":26.386568},{"c":26.38,"h":26.44,"l":26.38,"n":463,"o":26.38,"t":"2026-09-22T18:45:00Z","v":27560,"vw":26.398119},{"c":26.3701,"h":26.39,"l":26.37,"n":290,"o":26.39,"t":"2026-09-22T19:00:00Z","v":9863,"vw":26.379434},{"c":26.355,"h":26.39,"l":26.32,"n":464,"o":26.385,"t":"2026-09-22T19:15:00Z","v":20739,"vw":26.353458},{"c":26.38,"h":26.46,"l":26.37,"n":771,"o":26.37,"t":"2026-09-22T19:30:00Z","v":30675,"vw":26.416096},{"c":26.36,"h":26.47,"l":26.34,"n":2254,"o":26.38,"t":"2026-09-22T19:45:00Z","v":139511,"vw":26.386446},{"c":26.35,"h":26.36,"l":26.35,"n":27,"o":26.36,"t":"2026-09-22T20:00:00Z","v":201232,"vw":26.350054},{"c":26.25,"h":26.45,"l":26.25,"n":28,"o":26.45,"t":"2026-09-23T12:00:00Z","v":1988,"vw":26.365529},{"c":26.14,"h":26.4,"l":26.14,"n":34,"o":26.23,"t":"2026-09-23T13:30:00Z","v":2530,"vw":26.255612},{"c":26.04,"h":26.12,"l":25.93,"n":56,"o":26.12,"t":"2026-09-23T13:45:00Z","v":4352,"vw":26.01382},{"c":26.27,"h":26.27,"l":25.95,"n":254,"o":26.04,"t":"2026-09-23T14:00:00Z","v":14537,"vw":26.130418},{"c":26.14,"h":26.35,"l":26.14,"n":170,"o":26.265,"t":"2026-09-23T14:15:00Z","v":7921,"vw":26.21772},{"c":26.07,"h":26.2,"l":26,"n":89,"o":26.14,"t":"2026-09-23T14:30:00Z","v":3490,"vw":26.123001},{"c":26.08,"h":26.12,"l":25.99,"n":303,"o":26.02,"t":"2026-09-23T14:45:00Z","v":10077,"vw":26.059328},{"c":26,"h":26.065,"l":26,"n":191,"o":26.06,"t":"2026-09-23T15:00:00Z","v":5532,"vw":26.02122},{"c":26.02,"h":26.08,"l":26.005,"n":174,"o":26.005,"t":"2026-09-23T15:15:00Z","v":5540,"vw":26.031318},{"c":26.05,"h":26.05,"l":26.01,"n":186,"o":26.01,"t":"2026-09-23T15:30:00Z","v":9088,"vw":26.026002},{"c":26.04,"h":26.1,"l":26.02,"n":198,"o":26.075,"t":"2026-09-23T15:45:00Z","v":6888,"vw":26.059023},{"c":25.95,"h":26.01,"l":25.95,"n":155,"o":26.01,"t":"2026-09-23T16:00:00Z","v":3552,"vw":25.987121},{"c":25.965,"h":26,"l":25.895,"n":295,"o":25.94,"t":"2026-09-23T16:15:00Z","v":45972,"vw":25.971238},{"c":25.915,"h":25.965,"l":25.91,"n":225,"o":25.965,"t":"2026-09-23T16:30:00Z","v":6151,"vw":25.929136},{"c":25.88,"h":25.94,"l":25.865,"n":193,"o":25.94,"t":"2026-09-23T16:45:00Z","v":7408,"vw":25.884477},{"c":25.865,"h":25.88,"l":25.82,"n":168,"o":25.875,"t":"2026-09-23T17:00:00Z","v":5635,"vw":25.848219},{"c":25.93,"h":25.93,"l":25.84,"n":191,"o":25.84,"t":"2026-09-23T17:15:00Z","v":8715,"vw":25.888761},{"c":25.91,"h":25.93,"l":25.89,"n":238,"o":25.92,"t":"2026-09-23T17:30:00Z","v":6777,"vw":25.90314},{"c":25.9,"h":25.915,"l":25.88,"n":154,"o":25.915,"t":"2026-09-23T17:45:00Z","v":9149,"vw":25.898819},{"c":25.86,"h":25.92,"l":25.86,"n":204,"o":25.91,"t":"2026-09-23T18:00:00Z","v":4422,"vw":25.895003},{"c":25.915,"h":25.94,"l":25.865,"n":294,"o":25.865,"t":"2026-09-23T18:15:00Z","v":6718,"vw":25.899749},{"c":25.87,"h":25.9199,"l":25.87,"n":276,"o":25.915,"t":"2026-09-23T18:30:00Z","v":9129,"vw":25.90327},{"c":25.88,"h":25.895,"l":25.83,"n":396,"o":25.87,"t":"2026-09-23T18:45:00Z","v":12173,"vw":25.865011},{"c":25.9,"h":25.9,"l":25.8,"n":313,"o":25.88,"t":"2026-09-23T19:00:00Z","v":13148,"vw":25.848901},{"c":25.85,"h":25.9,"l":25.83,"n":405,"o":25.9,"t":"2026-09-23T19:15:00Z","v":12081,"vw":25.852298},{"c":25.91,"h":25.91,"l":25.79,"n":812,"o":25.84,"t":"2026-09-23T19:30:00Z","v":26170,"vw":25.82954},{"c":25.88,"h":26,"l":25.84,"n":1737,"o":25.92,"t":"2026-09-23T19:45:00Z","v":86572,"vw":25.89473},{"c":25.86,"h":25.86,"l":25.86,"n":31,"o":25.86,"t":"2026-09-23T20:00:00Z","v":102944,"vw":25.86},{"c":25.8,"h":25.95,"l":25.8,"n":23,"o":25.95,"t":"2026-09-24T13:00:00Z","v":1554,"vw":25.938},{"c":26.03,"h":26.25,"l":25.96,"n":83,"o":26.25,"t":"2026-09-24T13:30:00Z","v":8538,"vw":26.030541},{"c":26.185,"h":26.19,"l":25.98,"n":66,"o":25.98,"t":"2026-09-24T13:45:00Z","v":1345,"vw":26.091514},{"c":26.025,"h":26.1899,"l":26.025,"n":200,"o":26.125,"t":"2026-09-24T14:00:00Z","v":6067,"vw":26.08177},{"c":25.92,"h":26.06,"l":25.92,"n":272,"o":26.01,"t":"2026-09-24T14:15:00Z","v":8350,"vw":26.022102},{"c":25.92,"h":26.015,"l":25.91,"n":275,"o":25.91,"t":"2026-09-24T14:30:00Z","v":5911,"vw":25.94823},{"c":25.88,"h":25.97,"l":25.84,"n":253,"o":25.91,"t":"2026-09-24T14:45:00Z","v":9300,"vw":25.918204},{"c":25.85,"h":25.88,"l":25.8,"n":153,"o":25.88,"t":"2026-09-24T15:00:00Z","v":3162,"vw":25.834815},{"c":25.74,"h":25.84,"l":25.74,"n":147,"o":25.83,"t":"2026-09-24T15:15:00Z","v":3678,"vw":25.791515},{"c":25.76,"h":25.81,"l":25.76,"n":170,"o":25.77,"t":"2026-09-24T15:30:00Z","v":4818,"vw":25.782564},{"c":25.8,"h":25.9,"l":25.73,"n":834,"o":25.735,"t":"2026-09-24T15:45:00Z","v":86058,"vw":25.805391},{"c":25.76,"h":25.8,"l":25.72,"n":265,"o":25.8,"t":"2026-09-24T16:00:00Z","v":8635,"vw":25.7574},{"c":25.85,"h":25.97,"l":25.77,"n":389,"o":25.77,"t":"2026-09-24T16:15:00Z","v":11255,"vw":25.90347},{"c":25.905,"h":25.91,"l":25.8,"n":88,"o":25.81,"t":"2026-09-24T16:30:00Z","v":5166,"vw":25.846566},{"c":25.73,"h":25.869,"l":25.73,"n":182,"o":25.86,"t":"2026-09-24T16:45:00Z","v":6767,"vw":25.828523},{"c":25.605,"h":25.72,"l":25.605,"n":236,"o":25.72,"t":"2026-09-24T17:00:00Z","v":7355,"vw":25.66754},{"c":25.65,"h":25.71,"l":25.625,"n":242,"o":25.625,"t":"2026-09-24T17:15:00Z","v":13483,"vw":25.671268},{"c":25.63,"h":25.67,"l":25.63,"n":102,"o":25.67,"t":"2026-09-24T17:30:00Z","v":2141,"vw":25.642476},{"c":25.61,"h":25.64,"l":25.61,"n":207,"o":25.62,"t":"2026-09-24T17:45:00Z","v":5822,"vw":25.622721},{"c":25.605,"h":25.63,"l":25.58,"n":246,"o":25.615,"t":"2026-09-24T18:00:00Z","v":7278,"vw":25.60178},{"c":25.69,"h":25.69,"l":25.595,"n":188,"o":25.61,"t":"2026-09-24T18:15:00Z","v":6938,"vw":25.624139},{"c":25.64,"h":25.68,"l":25.585,"n":315,"o":25.68,"t":"2026-09-24T18:30:00Z","v":10316,"vw":25.609796},{"c":25.58,"h":25.675,"l":25.58,"n":395,"o":25.625,"t":"2026-09-24T18:45:00Z","v":17782,"vw":25.628341},{"c":25.62,"h":25.64,"l":25.55,"n":263,"o":25.575,"t":"2026-09-24T19:00:00Z","v":7897,"vw":25.586986},{"c":25.655,"h":25.68,"l":25.59,"n":497,"o":25.605,"t":"2026-09-24T19:15:00Z","v":19015,"vw":25.635602},{"c":25.7,"h":25.7108,"l":25.62,"n":767,"o":25.655,"t":"2026-09-24T19:30:00Z","v":32380,"vw":25.669488},{"c":25.68,"h":25.69,"l":25.59,"n":2055,"o":25.69,"t":"2026-09-24T19:45:00Z","v":125956,"vw":25.640248},{"c":25.66,"h":25.66,"l":25.66,"n":19,"o":25.66,"t":"2026-09-24T20:00:00Z","v":235354,"vw":25.66},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-09-24T21:15:00Z","v":597,"vw":25.66},{"c":25.785,"h":25.785,"l":25.66,"n":31,"o":25.66,"t":"2026-09-25T13:30:00Z","v":5793,"vw":25.713108},{"c":25.91,"h":25.91,"l":25.78,"n":86,"o":25.785,"t":"2026-09-25T13:45:00Z","v":4185,"vw":25.797776},{"c":25.89,"h":25.94,"l":25.84,"n":137,"o":25.92,"t":"2026-09-25T14:00:00Z","v":6915,"vw":25.90036},{"c":25.94,"h":25.94,"l":25.885,"n":83,"o":25.9,"t":"2026-09-25T14:15:00Z","v":2360,"vw":25.918077},{"c":25.93,"h":25.95,"l":25.93,"n":41,"o":25.95,"t":"2026-09-25T14:30:00Z","v":1386,"vw":25.936492},{"c":25.905,"h":25.96,"l":25.9,"n":171,"o":25.94,"t":"2026-09-25T14:45:00Z","v":5923,"vw":25.923689},{"c":25.94,"h":26.01,"l":25.93,"n":197,"o":25.96,"t":"2026-09-25T15:00:00Z","v":7072,"vw":25.976214},{"c":25.9995,"h":25.9995,"l":25.97,"n":42,"o":25.97,"t":"2026-09-25T15:15:00Z","v":1140,"vw":25.984278},{"c":26.04,"h":26.04,"l":26.01,"n":120,"o":26.01,"t":"2026-09-25T15:30:00Z","v":3751,"vw":26.033107},{"c":26.08,"h":26.08,"l":26.01,"n":107,"o":26.04,"t":"2026-09-25T15:45:00Z","v":3184,"vw":26.032466},{"c":26.15,"h":26.195,"l":26.1,"n":117,"o":26.1,"t":"2026-09-25T16:00:00Z","v":4221,"vw":26.158186},{"c":26.22,"h":26.22,"l":26.1,"n":284,"o":26.145,"t":"2026-09-25T16:15:00Z","v":20546,"vw":26.165265},{"c":26.22,"h":26.24,"l":26.18,"n":153,"o":26.2,"t":"2026-09-25T16:30:00Z","v":4506,"vw":26.213044},{"c":26.15,"h":26.2,"l":26.15,"n":110,"o":26.2,"t":"2026-09-25T16:45:00Z","v":3399,"vw":26.171748},{"c":26.17,"h":26.19,"l":26.16,"n":134,"o":26.16,"t":"2026-09-25T17:00:00Z","v":3339,"vw":26.174847},{"c":26.15,"h":26.185,"l":26.14,"n":108,"o":26.185,"t":"2026-09-25T17:15:00Z","v":3277,"vw":26.15742},{"c":26.16,"h":26.17,"l":26.14,"n":166,"o":26.155,"t":"2026-09-25T17:30:00Z","v":7039,"vw":26.156923},{"c":26.1,"h":26.14,"l":26.1,"n":145,"o":26.14,"t":"2026-09-25T17:45:00Z","v":3959,"vw":26.120133},{"c":26.11,"h":26.1199,"l":26.11,"n":81,"o":26.1199,"t":"2026-09-25T18:00:00Z","v":2312,"vw":26.11227},{"c":26.17,"h":26.17,"l":26.11,"n":214,"o":26.11,"t":"2026-09-25T18:15:00Z","v":5889,"vw":26.136352},{"c":26.13,"h":26.205,"l":26.12,"n":219,"o":26.19,"t":"2026-09-25T18:30:00Z","v":13635,"vw":26.153486},{"c":26.175,"h":26.175,"l":26.14,"n":168,"o":26.14,"t":"2026-09-25T18:45:00Z","v":4940,"vw":26.153792},{"c":26.22,"h":26.22,"l":26.18,"n":269,"o":26.18,"t":"2026-09-25T19:00:00Z","v":13230,"vw":26.199127},{"c":26.165,"h":26.23,"l":26.165,"n":280,"o":26.22,"t":"2026-09-25T19:15:00Z","v":8928,"vw":26.193909},{"c":26.18,"h":26.1873,"l":26.14,"n":480,"o":26.1873,"t":"2026-09-25T19:30:00Z","v":17123,"vw":26.163667},{"c":26.29,"h":26.34,"l":26.18,"n":1470,"o":26.18,"t":"2026-09-25T19:45:00Z","v":80861,"vw":26.25505},{"c":26.31,"h":26.31,"l":26.26,"n":34,"o":26.27,"t":"2026-09-25T20:00:00Z","v":122444,"vw":26.309508},{"c":26.66,"h":26.66,"l":26.215,"n":59,"o":26.23,"t":"2026-09-28T13:30:00Z","v":9104,"vw":26.278963},{"c":26.615,"h":26.82,"l":26.47,"n":65,"o":26.565,"t":"2026-09-28T13:45:00Z","v":5293,"vw":26.630365},{"c":26.635,"h":26.74,"l":26.54,"n":75,"o":26.62,"t":"2026-09-28T14:00:00Z","v":3244,"vw":26.617693},{"c":26.66,"h":26.79,"l":26.56,"n":255,"o":26.635,"t":"2026-09-28T14:15:00Z","v":11607,"vw":26.683425},{"c":26.57,"h":26.63,"l":26.53,"n":95,"o":26.63,"t":"2026-09-28T14:30:00Z","v":3350,"vw":26.564118},{"c":26.42,"h":26.59,"l":26.42,"n":323,"o":26.57,"t":"2026-09-28T14:45:00Z","v":8518,"vw":26.527437},{"c":26.35,"h":26.405,"l":26.27,"n":268,"o":26.405,"t":"2026-09-28T15:00:00Z","v":13732,"vw":26.342901},{"c":26.18,"h":26.39,"l":26.18,"n":376,"o":26.39,"t":"2026-09-28T15:15:00Z","v":15137,"vw":26.341349},{"c":26.15,"h":26.18,"l":26.07,"n":263,"o":26.18,"t":"2026-09-28T15:30:00Z","v":12038,"vw":26.125696},{"c":26.095,"h":26.1,"l":26.07,"n":111,"o":26.08,"t":"2026-09-28T15:45:00Z","v":2966,"vw":26.08732},{"c":26.13,"h":26.15,"l":26.12,"n":107,"o":26.13,"t":"2026-09-28T16:00:00Z","v":3611,"vw":26.136338},{"c":26.235,"h":26.24,"l":26.125,"n":314,"o":26.14,"t":"2026-09-28T16:15:00Z","v":11666,"vw":26.162358},{"c":26.06,"h":26.21,"l":26.06,"n":120,"o":26.21,"t":"2026-09-28T16:30:00Z","v":3602,"vw":26.149519},{"c":26.08,"h":26.09,"l":26.08,"n":53,"o":26.08,"t":"2026-09-28T16:45:00Z","v":1795,"vw":26.083732},{"c":26.095,"h":26.18,"l":26.04,"n":426,"o":26.1299,"t":"2026-09-28T17:00:00Z","v":36416,"vw":26.095438},{"c":25.98,"h":26.095,"l":25.98,"n":314,"o":26.07,"t":"2026-09-28T17:15:00Z","v":18024,"vw":26.066743},{"c":25.87,"h":25.97,"l":25.86,"n":248,"o":25.96,"t":"2026-09-28T17:30:00Z","v":8261,"vw":25.908653},{"c":25.89,"h":25.9399,"l":25.86,"n":110,"o":25.86,"t":"2026-09-28T17:45:00Z","v":3286,"vw":25.906068},{"c":25.945,"h":25.965,"l":25.88,"n":253,"o":25.88,"t":"2026-09-28T18:00:00Z","v":7629,"vw":25.904202},{"c":25.97,"h":25.98,"l":25.94,"n":208,"o":25.945,"t":"2026-09-28T18:15:00Z","v":6634,"vw":25.958491},{"c":26.005,"h":26.01,"l":25.96,"n":209,"o":25.96,"t":"2026-09-28T18:30:00Z","v":5576,"vw":25.990707},{"c":25.995,"h":26.03,"l":25.98,"n":336,"o":26.005,"t":"2026-09-28T18:45:00Z","v":12886,"vw":25.996028},{"c":25.91,"h":25.995,"l":25.91,"n":249,"o":25.995,"t":"2026-09-28T19:00:00Z","v":5472,"vw":25.942903},{"c":25.92,"h":25.94,"l":25.88,"n":579,"o":25.89,"t":"2026-09-28T19:15:00Z","v":21751,"vw":25.901214},{"c":25.965,"h":25.99,"l":25.89,"n":739,"o":25.93,"t":"2026-09-28T19:30:00Z","v":27069,"vw":25.938077},{"c":25.94,"h":25.97,"l":25.85,"n":2227,"o":25.95,"t":"2026-09-28T19:45:00Z","v":113975,"vw":25.906483},{"c":25.93,"h":25.93,"l":25.93,"n":42,"o":25.93,"t":"2026-09-28T20:00:00Z","v":204213,"vw":25.93},{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-09-28T20:15:00Z","v":25392,"vw":25.93},{"c":25.75,"h":25.75,"l":25.75,"n":5,"o":25.75,"t":"2026-09-29T11:45:00Z","v":203,"vw":25.75},{"c":25.8,"h":25.8,"l":25.8,"n":23,"o":25.8,"t":"2026-09-29T12:00:00Z","v":4008,"vw":25.8},{"c":26.06,"h":26.06,"l":26.06,"n":18,"o":26.06,"t":"2026-09-29T12:30:00Z","v":3801,"vw":26.06},{"c":26.03,"h":26.03,"l":25.52,"n":50,"o":25.82,"t":"2026-09-29T13:30:00Z","v":9850,"vw":25.754587},{"c":25.72,"h":26.1,"l":25.7,"n":131,"o":25.905,"t":"2026-09-29T13:45:00Z","v":35981,"vw":25.920827},{"c":25.92,"h":25.92,"l":25.725,"n":217,"o":25.725,"t":"2026-09-29T14:00:00Z","v":18589,"vw":25.829066},{"c":25.76,"h":25.86,"l":25.755,"n":53,"o":25.86,"t":"2026-09-29T14:15:00Z","v":2080,"vw":25.798261},{"c":25.645,"h":25.72,"l":25.5969,"n":97,"o":25.72,"t":"2026-09-29T14:30:00Z","v":2727,"vw":25.654363},{"c":25.65,"h":25.65,"l":25.65,"n":15,"o":25.65,"t":"2026-09-29T14:45:00Z","v":387,"vw":25.65},{"c":25.635,"h":25.69,"l":25.6,"n":168,"o":25.61,"t":"2026-09-29T15:00:00Z","v":6008,"vw":25.647071},{"c":25.57,"h":25.63,"l":25.56,"n":180,"o":25.61,"t":"2026-09-29T15:15:00Z","v":9441,"vw":25.611906},{"c":25.545,"h":25.55,"l":25.49,"n":121,"o":25.53,"t":"2026-09-29T15:30:00Z","v":4787,"vw":25.519815},{"c":25.56,"h":25.62,"l":25.545,"n":178,"o":25.55,"t":"2026-09-29T15:45:00Z","v":6579,"vw":25.578367},{"c":25.54,"h":25.55,"l":25.4801,"n":196,"o":25.55,"t":"2026-09-29T16:00:00Z","v":13234,"vw":25.507859},{"c":25.55,"h":25.57,"l":25.54,"n":134,"o":25.54,"t":"2026-09-29T16:15:00Z","v":5965,"vw":25.547762},{"c":25.58,"h":25.59,"l":25.56,"n":68,"o":25.56,"t":"2026-09-29T16:30:00Z","v":1965,"vw":25.5725},{"c":25.54,"h":25.61,"l":25.53,"n":205,"o":25.585,"t":"2026-09-29T16:45:00Z","v":7160,"vw":25.5696},{"c":25.57,"h":25.57,"l":25.54,"n":70,"o":25.54,"t":"2026-09-29T17:00:00Z","v":1586,"vw":25.548788},{"c":25.54,"h":25.58,"l":25.54,"n":135,"o":25.56,"t":"2026-09-29T17:15:00Z","v":3964,"vw":25.569093},{"c":25.61,"h":25.615,"l":25.54,"n":149,"o":25.54,"t":"2026-09-29T17:30:00Z","v":5413,"vw":25.578058},{"c":25.615,"h":25.6499,"l":25.615,"n":100,"o":25.62,"t":"2026-09-29T17:45:00Z","v":3615,"vw":25.627983},{"c":25.66,"h":25.69,"l":25.6,"n":222,"o":25.6,"t":"2026-09-29T18:00:00Z","v":6927,"vw":25.645155},{"c":25.645,"h":25.72,"l":25.64,"n":197,"o":25.68,"t":"2026-09-29T18:15:00Z","v":5826,"vw":25.676502},{"c":25.74,"h":25.74,"l":25.64,"n":275,"o":25.66,"t":"2026-09-29T18:30:00Z","v":24841,"vw":25.706745},{"c":25.84,"h":25.84,"l":25.735,"n":255,"o":25.735,"t":"2026-09-29T18:45:00Z","v":15142,"vw":25.805924},{"c":25.845,"h":25.865,"l":25.83,"n":257,"o":25.845,"t":"2026-09-29T19:00:00Z","v":12150,"vw":25.846027},{"c":25.925,"h":25.935,"l":25.85,"n":400,"o":25.85,"t":"2026-09-29T19:15:00Z","v":15856,"vw":25.886475},{"c":25.96,"h":25.965,"l":25.9,"n":585,"o":25.925,"t":"2026-09-29T19:30:00Z","v":19550,"vw":25.939217},{"c":26.07,"h":26.07,"l":25.94,"n":2002,"o":25.945,"t":"2026-09-29T19:45:00Z","v":110257,"vw":26.016396},{"c":26.06,"h":26.06,"l":26.06,"n":44,"o":26.06,"t":"2026-09-29T20:00:00Z","v":149206,"vw":26.06},{"c":26.02,"h":26.51,"l":25.85,"n":151,"o":26.14,"t":"2026-09-30T13:30:00Z","v":11191,"vw":26.081401},{"c":25.9,"h":26.1173,"l":25.89,"n":100,"o":26.09,"t":"2026-09-30T13:45:00Z","v":10182,"vw":26.02014},{"c":25.7818,"h":25.955,"l":25.7818,"n":122,"o":25.86,"t":"2026-09-30T14:00:00Z","v":3669,"vw":25.854635},{"c":25.86,"h":25.9025,"l":25.83,"n":67,"o":25.9,"t":"2026-09-30T14:15:00Z","v":5286,"vw":25.879438},{"c":25.93,"h":25.93,"l":25.84,"n":125,"o":25.84,"t":"2026-09-30T14:30:00Z","v":2621,"vw":25.90427},{"c":26.055,"h":26.06,"l":25.99,"n":152,"o":25.99,"t":"2026-09-30T14:45:00Z","v":4548,"vw":26.042793},{"c":25.88,"h":26.08,"l":25.85,"n":367,"o":26.055,"t":"2026-09-30T15:00:00Z","v":18926,"vw":25.977139},{"c":25.975,"h":25.995,"l":25.84,"n":358,"o":25.88,"t":"2026-09-30T15:15:00Z","v":10025,"vw":25.918804},{"c":25.735,"h":25.9814,"l":25.73,"n":367,"o":25.975,"t":"2026-09-30T15:30:00Z","v":17226,"vw":25.85683},{"c":25.82,"h":25.82,"l":25.73,"n":213,"o":25.735,"t":"2026-09-30T15:45:00Z","v":6131,"vw":25.779244},{"c":25.845,"h":25.88,"l":25.815,"n":80,"o":25.815,"t":"2026-09-30T16:00:00Z","v":2396,"vw":25.847209},{"c":25.815,"h":25.8641,"l":25.79,"n":121,"o":25.8641,"t":"2026-09-30T16:15:00Z","v":4068,"vw":25.825559},{"c":25.83,"h":25.835,"l":25.81,"n":150,"o":25.81,"t":"2026-09-30T16:30:00Z","v":5498,"vw":25.821534},{"c":25.815,"h":25.83,"l":25.81,"n":131,"o":25.81,"t":"2026-09-30T16:45:00Z","v":4100,"vw":25.818774},{"c":25.81,"h":25.82,"l":25.79,"n":245,"o":25.815,"t":"2026-09-30T17:00:00Z","v":8362,"vw":25.810147},{"c":25.79,"h":25.89,"l":25.79,"n":327,"o":25.8,"t":"2026-09-30T17:15:00Z","v":30386,"vw":25.868411},{"c":25.83,"h":25.84,"l":25.77,"n":257,"o":25.785,"t":"2026-09-30T17:30:00Z","v":11949,"vw":25.808436},{"c":25.78,"h":25.849,"l":25.78,"n":227,"o":25.81,"t":"2026-09-30T17:45:00Z","v":9079,"vw":25.818003},{"c":25.765,"h":25.78,"l":25.715,"n":388,"o":25.77,"t":"2026-09-30T18:00:00Z","v":14389,"vw":25.742441},{"c":25.745,"h":25.78,"l":25.73,"n":281,"o":25.78,"t":"2026-09-30T18:15:00Z","v":7592,"vw":25.756853},{"c":25.7,"h":25.77,"l":25.7,"n":202,"o":25.745,"t":"2026-09-30T18:30:00Z","v":6525,"vw":25.737186},{"c":25.67,"h":25.71,"l":25.655,"n":380,"o":25.6945,"t":"2026-09-30T18:45:00Z","v":10020,"vw":25.679397},{"c":25.64,"h":25.695,"l":25.64,"n":272,"o":25.67,"t":"2026-09-30T19:00:00Z","v":10851,"vw":25.661665},{"c":25.73,"h":25.73,"l":25.655,"n":321,"o":25.655,"t":"2026-09-30T19:15:00Z","v":16866,"vw":25.694957},{"c":25.79,"h":25.825,"l":25.71,"n":847,"o":25.71,"t":"2026-09-30T19:30:00Z","v":31663,"vw":25.777958},{"c":25.77,"h":25.875,"l":25.73,"n":1814,"o":25.78,"t":"2026-09-30T19:45:00Z","v":113113,"vw":25.786366},{"c":25.73,"h":25.73,"l":25.73,"n":36,"o":25.73,"t":"2026-09-30T20:00:00Z","v":379187,"vw":25.73},{"c":25.73,"h":25.73,"l":25.73,"n":2,"o":25.73,"t":"2026-09-30T20:15:00Z","v":8711,"vw":25.73},{"c":25.74,"h":26.1168,"l":25.58,"n":74,"o":25.8,"t":"2026-10-01T13:30:00Z","v":8895,"vw":25.855194},{"c":25.5651,"h":25.88,"l":25.5651,"n":129,"o":25.73,"t":"2026-10-01T13:45:00Z","v":6687,"vw":25.696576},{"c":25.505,"h":25.505,"l":25.47,"n":35,"o":25.48,"t":"2026-10-01T14:00:00Z","v":668,"vw":25.485519},{"c":25.69,"h":25.69,"l":25.61,"n":161,"o":25.61,"t":"2026-10-01T14:15:00Z","v":4797,"vw":25.639005},{"c":25.69,"h":25.77,"l":25.69,"n":123,"o":25.73,"t":"2026-10-01T14:30:00Z","v":6249,"vw":25.721987},{"c":25.67,"h":25.685,"l":25.62,"n":126,"o":25.685,"t":"2026-10-01T14:45:00Z","v":3001,"vw":25.65826},{"c":25.6,"h":25.65,"l":25.57,"n":178,"o":25.64,"t":"2026-10-01T15:00:00Z","v":4283,"vw":25.61434},{"c":25.61,"h":25.62,"l":25.575,"n":148,"o":25.61,"t":"2026-10-01T15:15:00Z","v":8366,"vw":25.596536},{"c":25.555,"h":25.65,"l":25.49,"n":328,"o":25.62,"t":"2026-10-01T15:30:00Z","v":21500,"vw":25.599467},{"c":25.56,"h":25.5693,"l":25.51,"n":231,"o":25.52,"t":"2026-10-01T15:45:00Z","v":4543,"vw":25.536085},{"c":25.58,"h":25.58,"l":25.55,"n":153,"o":25.565,"t":"2026-10-01T16:00:00Z","v":5292,"vw":25.570059},{"c":25.59,"h":25.61,"l":25.58,"n":218,"o":25.58,"t":"2026-10-01T16:15:00Z","v":8600,"vw":25.597015},{"c":25.585,"h":25.6,"l":25.55,"n":176,"o":25.6,"t":"2026-10-01T16:30:00Z","v":6583,"vw":25.58313},{"c":25.5399,"h":25.59,"l":25.51,"n":119,"o":25.59,"t":"2026-10-01T16:45:00Z","v":4241,"vw":25.550732},{"c":25.635,"h":25.64,"l":25.51,"n":262,"o":25.51,"t":"2026-10-01T17:00:00Z","v":13163,"vw":25.554443},{"c":25.62,"h":25.66,"l":25.61,"n":267,"o":25.62,"t":"2026-10-01T17:15:00Z","v":11410,"vw":25.636791},{"c":25.7,"h":25.7,"l":25.605,"n":350,"o":25.63,"t":"2026-10-01T17:30:00Z","v":13407,"vw":25.65682},{"c":25.5,"h":25.67,"l":25.46,"n":207,"o":25.67,"t":"2026-10-01T17:45:00Z","v":6891,"vw":25.575656},{"c":25.415,"h":25.51,"l":25.41,"n":86,"o":25.51,"t":"2026-10-01T18:00:00Z","v":2609,"vw":25.459992},{"c":25.575,"h":25.575,"l":25.4,"n":192,"o":25.44,"t":"2026-10-01T18:15:00Z","v":7662,"vw":25.498846},{"c":25.57,"h":25.6,"l":25.57,"n":136,"o":25.5899,"t":"2026-10-01T18:30:00Z","v":5219,"vw":25.589215},{"c":25.46,"h":25.56,"l":25.435,"n":242,"o":25.56,"t":"2026-10-01T18:45:00Z","v":8687,"vw":25.470855},{"c":25.64,"h":25.675,"l":25.46,"n":567,"o":25.47,"t":"2026-10-01T19:00:00Z","v":49042,"vw":25.55956},{"c":25.7,"h":25.71,"l":25.635,"n":504,"o":25.635,"t":"2026-10-01T19:15:00Z","v":27992,"vw":25.68124},{"c":25.755,"h":25.835,"l":25.685,"n":1240,"o":25.685,"t":"2026-10-01T19:30:00Z","v":75963,"vw":25.778524},{"c":25.76,"h":25.87,"l":25.715,"n":4415,"o":25.755,"t":"2026-10-01T19:45:00Z","v":337385,"vw":25.791808},{"c":25.76,"h":25.76,"l":25.76,"n":36,"o":25.76,"t":"2026-10-01T20:00:00Z","v":473362,"vw":25.76},{"c":25.76,"h":25.76,"l":25.76,"n":1,"o":25.76,"t":"2026-10-01T20:15:00Z","v":2388,"vw":25.76},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-02T12:30:00Z","v":100,"vw":25.61},{"c":25.9,"h":25.9,"l":25.87,"n":19,"o":25.89,"t":"2026-10-02T13:00:00Z","v":1169,"vw":25.893781},{"c":26.04,"h":26.25,"l":25.67,"n":181,"o":25.77,"t":"2026-10-02T13:30:00Z","v":19941,"vw":25.807523},{"c":26,"h":26.22,"l":26,"n":69,"o":26.22,"t":"2026-10-02T13:45:00Z","v":5915,"vw":26.061271},{"c":26.02,"h":26.14,"l":26,"n":164,"o":26.03,"t":"2026-10-02T14:00:00Z","v":21052,"vw":26.037333},{"c":26.17,"h":26.17,"l":25.985,"n":241,"o":26.02,"t":"2026-10-02T14:15:00Z","v":11532,"vw":26.06127},{"c":26.15,"h":26.2928,"l":26.07,"n":120,"o":26.2928,"t":"2026-10-02T14:30:00Z","v":4878,"vw":26.138435},{"c":26.1,"h":26.2,"l":26.06,"n":251,"o":26.2,"t":"2026-10-02T14:45:00Z","v":14330,"vw":26.133233},{"c":25.88,"h":26.07,"l":25.825,"n":382,"o":26.07,"t":"2026-10-02T15:00:00Z","v":23707,"vw":25.904275},{"c":25.96,"h":25.97,"l":25.885,"n":168,"o":25.885,"t":"2026-10-02T15:15:00Z","v":7761,"vw":25.923267},{"c":25.95,"h":26.0013,"l":25.94,"n":110,"o":25.98,"t":"2026-10-02T15:30:00Z","v":5921,"vw":25.970107},{"c":25.92,"h":26,"l":25.92,"n":167,"o":25.9599,"t":"2026-10-02T15:45:00Z","v":5856,"vw":25.952727},{"c":25.89,"h":25.94,"l":25.89,"n":158,"o":25.93,"t":"2026-10-02T16:00:00Z","v":7061,"vw":25.920987},{"c":25.85,"h":25.94,"l":25.85,"n":135,"o":25.915,"t":"2026-10-02T16:15:00Z","v":3115,"vw":25.907538},{"c":25.9,"h":25.92,"l":25.85,"n":134,"o":25.85,"t":"2026-10-02T16:30:00Z","v":5877,"vw":25.87865},{"c":25.9499,"h":25.97,"l":25.93,"n":102,"o":25.93,"t":"2026-10-02T16:45:00Z","v":3731,"vw":25.949444},{"c":25.9,"h":25.985,"l":25.9,"n":174,"o":25.985,"t":"2026-10-02T17:00:00Z","v":6115,"vw":25.945},{"c":25.89,"h":25.915,"l":25.875,"n":96,"o":25.915,"t":"2026-10-02T17:15:00Z","v":3427,"vw":25.891467},{"c":25.875,"h":25.93,"l":25.87,"n":182,"o":25.9,"t":"2026-10-02T17:30:00Z","v":8424,"vw":25.90835},{"c":25.83,"h":25.88,"l":25.83,"n":165,"o":25.8645,"t":"2026-10-02T17:45:00Z","v":7132,"vw":25.85258},{"c":25.86,"h":25.86,"l":25.82,"n":110,"o":25.83,"t":"2026-10-02T18:00:00Z","v":3115,"vw":25.842478},{"c":25.87,"h":25.8763,"l":25.85,"n":138,"o":25.85,"t":"2026-10-02T18:15:00Z","v":3933,"vw":25.861042},{"c":25.84,"h":25.88,"l":25.815,"n":186,"o":25.88,"t":"2026-10-02T18:30:00Z","v":20594,"vw":25.839621},{"c":25.77,"h":25.88,"l":25.75,"n":236,"o":25.835,"t":"2026-10-02T18:45:00Z","v":9782,"vw":25.820159},{"c":25.77,"h":25.82,"l":25.765,"n":208,"o":25.765,"t":"2026-10-02T19:00:00Z","v":7564,"vw":25.791161},{"c":25.79,"h":25.809,"l":25.75,"n":340,"o":25.75,"t":"2026-10-02T19:15:00Z","v":13714,"vw":25.778095},{"c":25.92,"h":25.92,"l":25.78,"n":658,"o":25.8,"t":"2026-10-02T19:30:00Z","v":29101,"vw":25.833251},{"c":26,"h":26.035,"l":25.92,"n":1528,"o":25.93,"t":"2026-10-02T19:45:00Z","v":70640,"vw":25.990269},{"c":25.97,"h":25.97,"l":25.97,"n":30,"o":25.97,"t":"2026-10-02T20:00:00Z","v":207094,"vw":25.97},{"c":25.97,"h":25.97,"l":25.97,"n":2,"o":25.97,"t":"2026-10-02T20:15:00Z","v":55560,"vw":25.97},{"c":26.1,"h":26.1,"l":26.1,"n":13,"o":26.1,"t":"2026-10-05T12:00:00Z","v":391,"vw":26.1},{"c":25.9,"h":25.9,"l":25.9,"n":4,"o":25.9,"t":"2026-10-05T13:15:00Z","v":103,"vw":25.9},{"c":25.865,"h":25.9,"l":25.855,"n":34,"o":25.9,"t":"2026-10-05T13:30:00Z","v":4588,"vw":25.888629},{"c":25.835,"h":26.14,"l":25.5901,"n":33,"o":25.865,"t":"2026-10-05T13:45:00Z","v":3985,"vw":25.865162},{"c":26.2,"h":26.2,"l":25.915,"n":129,"o":26.07,"t":"2026-10-05T14:00:00Z","v":5212,"vw":26.090761},{"c":26.245,"h":26.29,"l":26.2,"n":99,"o":26.23,"t":"2026-10-05T14:15:00Z","v":4807,"vw":26.237849},{"c":26.12,"h":26.245,"l":26.1,"n":191,"o":26.245,"t":"2026-10-05T14:30:00Z","v":10186,"vw":26.143722},{"c":26.14,"h":26.15,"l":26.0801,"n":56,"o":26.15,"t":"2026-10-05T14:45:00Z","v":2542,"vw":26.119454},{"c":26.185,"h":26.2,"l":26.105,"n":162,"o":26.11,"t":"2026-10-05T15:00:00Z","v":5894,"vw":26.140782},{"c":26.27,"h":26.27,"l":26.21,"n":180,"o":26.21,"t":"2026-10-05T15:15:00Z","v":6103,"vw":26.250056},{"c":26.23,"h":26.255,"l":26.23,"n":97,"o":26.25,"t":"2026-10-05T15:30:00Z","v":2683,"vw":26.243115},{"c":26.27,"h":26.28,"l":26.22,"n":235,"o":26.22,"t":"2026-10-05T15:45:00Z","v":6659,"vw":26.254762},{"c":26.245,"h":26.28,"l":26.23,"n":180,"o":26.28,"t":"2026-10-05T16:00:00Z","v":7761,"vw":26.259557},{"c":26.29,"h":26.3,"l":26.23,"n":121,"o":26.235,"t":"2026-10-05T16:15:00Z","v":4131,"vw":26.256499},{"c":26.38,"h":26.38,"l":26.265,"n":95,"o":26.29,"t":"2026-10-05T16:30:00Z","v":2703,"vw":26.32437},{"c":26.45,"h":26.46,"l":26.31,"n":134,"o":26.38,"t":"2026-10-05T16:45:00Z","v":7616,"vw":26.370168},{"c":26.225,"h":26.39,"l":26.19,"n":188,"o":26.39,"t":"2026-10-05T17:00:00Z","v":9423,"vw":26.276741},{"c":26.19,"h":26.23,"l":26.17,"n":176,"o":26.2051,"t":"2026-10-05T17:15:00Z","v":7594,"vw":26.186374},{"c":26.19,"h":26.22,"l":26.18,"n":66,"o":26.18,"t":"2026-10-05T17:30:00Z","v":3204,"vw":26.196768},{"c":26.175,"h":26.23,"l":26.17,"n":155,"o":26.2081,"t":"2026-10-05T17:45:00Z","v":4631,"vw":26.19562},{"c":26.24,"h":26.24,"l":26.15,"n":139,"o":26.17,"t":"2026-10-05T18:00:00Z","v":4645,"vw":26.193258},{"c":26.22,"h":26.24,"l":26.18,"n":198,"o":26.225,"t":"2026-10-05T18:15:00Z","v":5645,"vw":26.207345},{"c":26.25,"h":26.25,"l":26.225,"n":125,"o":26.23,"t":"2026-10-05T18:30:00Z","v":4241,"vw":26.238422},{"c":26.25,"h":26.27,"l":26.23,"n":206,"o":26.231,"t":"2026-10-05T18:45:00Z","v":10555,"vw":26.24802},{"c":26.32,"h":26.32,"l":26.24,"n":286,"o":26.245,"t":"2026-10-05T19:00:00Z","v":11503,"vw":26.266903},{"c":26.4315,"h":26.4315,"l":26.28,"n":402,"o":26.315,"t":"2026-10-05T19:15:00Z","v":15050,"vw":26.346251},{"c":26.36,"h":26.43,"l":26.33,"n":700,"o":26.43,"t":"2026-10-05T19:30:00Z","v":25061,"vw":26.361712},{"c":26.13,"h":26.34,"l":26.08,"n":2497,"o":26.33,"t":"2026-10-05T19:45:00Z","v":183500,"vw":26.139661},{"c":26.1,"h":26.1,"l":26.1,"n":44,"o":26.1,"t":"2026-10-05T20:00:00Z","v":435675,"vw":26.1},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-05T20:15:00Z","v":111120,"vw":26.1},{"c":26.06,"h":26.06,"l":26.05,"n":10,"o":26.05,"t":"2026-10-06T12:30:00Z","v":329,"vw":26.055},{"c":26.255,"h":26.51,"l":26.24,"n":217,"o":26.27,"t":"2026-10-06T13:30:00Z","v":22063,"vw":26.355343},{"c":26.19,"h":26.39,"l":26.1,"n":76,"o":26.265,"t":"2026-10-06T13:45:00Z","v":4061,"vw":26.250834},{"c":25.97,"h":26.15,"l":25.9,"n":190,"o":26.085,"t":"2026-10-06T14:00:00Z","v":10820,"vw":26.045362},{"c":25.92,"h":25.975,"l":25.84,"n":133,"o":25.975,"t":"2026-10-06T14:15:00Z","v":7404,"vw":25.869264},{"c":25.965,"h":25.99,"l":25.8982,"n":215,"o":25.925,"t":"2026-10-06T14:30:00Z","v":5663,"vw":25.949571},{"c":25.985,"h":26,"l":25.97,"n":202,"o":25.97,"t":"2026-10-06T14:45:00Z","v":5333,"vw":25.978727},{"c":26.015,"h":26.03,"l":25.98,"n":280,"o":25.98,"t":"2026-10-06T15:00:00Z","v":7496,"vw":26.004864},{"c":26.09,"h":26.09,"l":25.985,"n":225,"o":26.02,"t":"2026-10-06T15:15:00Z","v":6546,"vw":26.040765},{"c":26.15,"h":26.15,"l":26.07,"n":157,"o":26.07,"t":"2026-10-06T15:30:00Z","v":5337,"vw":26.113566},{"c":26.08,"h":26.17,"l":26.08,"n":222,"o":26.17,"t":"2026-10-06T15:45:00Z","v":8355,"vw":26.132052},{"c":26,"h":26.05,"l":26,"n":205,"o":26.05,"t":"2026-10-06T16:00:00Z","v":15685,"vw":26.02347},{"c":26.055,"h":26.06,"l":25.99,"n":334,"o":25.99,"t":"2026-10-06T16:15:00Z","v":38149,"vw":26.020801},{"c":26.0549,"h":26.085,"l":26.04,"n":106,"o":26.06,"t":"2026-10-06T16:30:00Z","v":3128,"vw":26.058776},{"c":26.03,"h":26.055,"l":26.02,"n":75,"o":26.05,"t":"2026-10-06T16:45:00Z","v":3237,"vw":26.045045},{"c":25.88,"h":26.0041,"l":25.88,"n":225,"o":26,"t":"2026-10-06T17:00:00Z","v":13804,"vw":25.968559},{"c":25.91,"h":25.94,"l":25.875,"n":140,"o":25.875,"t":"2026-10-06T17:15:00Z","v":4977,"vw":25.916704},{"c":25.78,"h":25.91,"l":25.78,"n":150,"o":25.91,"t":"2026-10-06T17:30:00Z","v":8223,"vw":25.836388},{"c":25.82,"h":25.86,"l":25.775,"n":205,"o":25.815,"t":"2026-10-06T17:45:00Z","v":10635,"vw":25.808858},{"c":25.86,"h":25.8759,"l":25.81,"n":149,"o":25.82,"t":"2026-10-06T18:00:00Z","v":6876,"vw":25.838061},{"c":25.86,"h":25.905,"l":25.86,"n":252,"o":25.86,"t":"2026-10-06T18:15:00Z","v":9066,"vw":25.881358},{"c":25.91,"h":25.925,"l":25.865,"n":309,"o":25.88,"t":"2026-10-06T18:30:00Z","v":12920,"vw":25.893352},{"c":25.89,"h":25.945,"l":25.89,"n":230,"o":25.915,"t":"2026-10-06T18:45:00Z","v":6776,"vw":25.92281},{"c":25.85,"h":25.91,"l":25.84,"n":328,"o":25.89,"t":"2026-10-06T19:00:00Z","v":22906,"vw":25.861776},{"c":25.819,"h":25.885,"l":25.79,"n":523,"o":25.86,"t":"2026-10-06T19:15:00Z","v":23477,"vw":25.823027},{"c":25.725,"h":25.8,"l":25.72,"n":644,"o":25.8,"t":"2026-10-06T19:30:00Z","v":29627,"vw":25.749437},{"c":26.01,"h":26.02,"l":25.7,"n":2288,"o":25.725,"t":"2026-10-06T19:45:00Z","v":142367,"vw":25.9358},{"c":26,"h":26,"l":26,"n":51,"o":26,"t":"2026-10-06T20:00:00Z","v":215093,"vw":26},{"c":25.6607,"h":25.6607,"l":25.6607,"n":1,"o":25.6607,"t":"2026-10-07T13:00:00Z","v":169,"vw":25.6607},{"c":26.085,"h":26.33,"l":25.72,"n":151,"o":25.81,"t":"2026-10-07T13:30:00Z","v":16365,"vw":25.979802},{"c":26.25,"h":26.4,"l":26.155,"n":15,"o":26.155,"t":"2026-10-07T13:45:00Z","v":2339,"vw":26.266786},{"c":26.165,"h":26.4,"l":26.1097,"n":198,"o":26.205,"t":"2026-10-07T14:00:00Z","v":15548,"vw":26.185878},{"c":26.125,"h":26.35,"l":26.1,"n":495,"o":26.165,"t":"2026-10-07T14:15:00Z","v":40129,"vw":26.189908},{"c":26.19,"h":26.215,"l":26.15,"n":97,"o":26.17,"t":"2026-10-07T14:30:00Z","v":4048,"vw":26.179314},{"c":26.17,"h":26.2482,"l":26.11,"n":290,"o":26.15,"t":"2026-10-07T14:45:00Z","v":16038,"vw":26.180495},{"c":26.31,"h":26.31,"l":26.13,"n":432,"o":26.16,"t":"2026-10-07T15:00:00Z","v":25735,"vw":26.189848},{"c":26.16,"h":26.315,"l":26.13,"n":152,"o":26.315,"t":"2026-10-07T15:15:00Z","v":5283,"vw":26.231354},{"c":26.04,"h":26.15,"l":26.04,"n":182,"o":26.15,"t":"2026-10-07T15:30:00Z","v":7090,"vw":26.096786},{"c":26.145,"h":26.15,"l":26.01,"n":294,"o":26.045,"t":"2026-10-07T15:45:00Z","v":16853,"vw":26.069522},{"c":26.105,"h":26.15,"l":26.1,"n":205,"o":26.125,"t":"2026-10-07T16:00:00Z","v":9396,"vw":26.133763},{"c":26.19,"h":26.2,"l":26.0934,"n":292,"o":26.0934,"t":"2026-10-07T16:15:00Z","v":31474,"vw":26.137579},{"c":26.128,"h":26.2,"l":26.065,"n":164,"o":26.2,"t":"2026-10-07T16:30:00Z","v":14642,"vw":26.092595},{"c":26.14,"h":26.25,"l":26.14,"n":167,"o":26.15,"t":"2026-10-07T16:45:00Z","v":7483,"vw":26.190584},{"c":26.1605,"h":26.215,"l":26.1605,"n":256,"o":26.185,"t":"2026-10-07T17:00:00Z","v":20721,"vw":26.196171},{"c":26.1801,"h":26.2,"l":26.13,"n":143,"o":26.13,"t":"2026-10-07T17:15:00Z","v":6163,"vw":26.170396},{"c":26.28,"h":26.28,"l":26.16,"n":92,"o":26.185,"t":"2026-10-07T17:30:00Z","v":3961,"vw":26.207274},{"c":26.24,"h":26.29,"l":26.235,"n":252,"o":26.27,"t":"2026-10-07T17:45:00Z","v":24403,"vw":26.257364},{"c":26.215,"h":26.26,"l":26.18,"n":344,"o":26.24,"t":"2026-10-07T18:00:00Z","v":42574,"vw":26.231046},{"c":26.12,"h":26.195,"l":26.1,"n":198,"o":26.18,"t":"2026-10-07T18:15:00Z","v":8059,"vw":26.149693},{"c":26.12,"h":26.16,"l":26.115,"n":246,"o":26.115,"t":"2026-10-07T18:30:00Z","v":11033,"vw":26.141232},{"c":26.0799,"h":26.0799,"l":26,"n":220,"o":26.04,"t":"2026-10-07T18:45:00Z","v":9015,"vw":26.01559},{"c":25.89,"h":26.08,"l":25.89,"n":241,"o":26.05,"t":"2026-10-07T19:00:00Z","v":12565,"vw":26.017448},{"c":25.895,"h":25.925,"l":25.87,"n":561,"o":25.88,"t":"2026-10-07T19:15:00Z","v":28921,"vw":25.890608},{"c":25.79,"h":25.88,"l":25.72,"n":842,"o":25.88,"t":"2026-10-07T19:30:00Z","v":28540,"vw":25.782524},{"c":25.82,"h":25.85,"l":25.74,"n":1452,"o":25.79,"t":"2026-10-07T19:45:00Z","v":82651,"vw":25.776466},{"c":25.83,"h":25.83,"l":25.83,"n":39,"o":25.83,"t":"2026-10-07T20:00:00Z","v":145869,"vw":25.83},{"c":25.75,"h":26,"l":25.75,"n":29,"o":26,"t":"2026-10-08T11:00:00Z","v":2664,"vw":25.863106},{"c":25.76,"h":25.76,"l":25.76,"n":1,"o":25.76,"t":"2026-10-08T12:15:00Z","v":101,"vw":25.76},{"c":25.695,"h":25.705,"l":25.54,"n":34,"o":25.7,"t":"2026-10-08T13:30:00Z","v":4053,"vw":25.690734},{"c":25.86,"h":25.96,"l":25.695,"n":46,"o":25.695,"t":"2026-10-08T13:45:00Z","v":4700,"vw":25.834324},{"c":25.68,"h":25.8,"l":25.64,"n":100,"o":25.75,"t":"2026-10-08T14:00:00Z","v":4336,"vw":25.730429},{"c":25.695,"h":25.7,"l":25.64,"n":101,"o":25.64,"t":"2026-10-08T14:15:00Z","v":3899,"vw":25.657076},{"c":25.825,"h":25.86,"l":25.695,"n":98,"o":25.695,"t":"2026-10-08T14:30:00Z","v":3796,"vw":25.783227},{"c":25.74,"h":25.78,"l":25.71,"n":192,"o":25.77,"t":"2026-10-08T14:45:00Z","v":8584,"vw":25.748949},{"c":25.75,"h":25.75,"l":25.68,"n":225,"o":25.73,"t":"2026-10-08T15:00:00Z","v":8601,"vw":25.707935},{"c":25.835,"h":25.86,"l":25.7097,"n":150,"o":25.75,"t":"2026-10-08T15:15:00Z","v":7852,"vw":25.808177},{"c":25.82,"h":25.87,"l":25.82,"n":146,"o":25.855,"t":"2026-10-08T15:30:00Z","v":7821,"vw":25.836726},{"c":25.82,"h":25.86,"l":25.81,"n":119,"o":25.84,"t":"2026-10-08T15:45:00Z","v":4860,"vw":25.833048},{"c":25.84,"h":25.85,"l":25.81,"n":241,"o":25.81,"t":"2026-10-08T16:00:00Z","v":10853,"vw":25.821798},{"c":25.845,"h":25.96,"l":25.825,"n":260,"o":25.825,"t":"2026-10-08T16:15:00Z","v":9179,"vw":25.881793},{"c":25.8925,"h":25.8925,"l":25.815,"n":157,"o":25.83,"t":"2026-10-08T16:30:00Z","v":8665,"vw":25.846323},{"c":26.14,"h":26.14,"l":25.91,"n":129,"o":25.9399,"t":"2026-10-08T16:45:00Z","v":5896,"vw":25.969414},{"c":26.21,"h":26.21,"l":26.07,"n":126,"o":26.11,"t":"2026-10-08T17:00:00Z","v":5405,"vw":26.150918},{"c":26.19,"h":26.28,"l":26.17,"n":194,"o":26.23,"t":"2026-10-08T17:15:00Z","v":9820,"vw":26.236751},{"c":26.25,"h":26.28,"l":26.16,"n":225,"o":26.19,"t":"2026-10-08T17:30:00Z","v":8494,"vw":26.22649},{"c":26.21,"h":26.27,"l":26.21,"n":33,"o":26.27,"t":"2026-10-08T17:45:00Z","v":1090,"vw":26.229983},{"c":26.21,"h":26.22,"l":26.16,"n":232,"o":26.21,"t":"2026-10-08T18:00:00Z","v":11921,"vw":26.195157},{"c":26.15,"h":26.25,"l":26.15,"n":241,"o":26.23,"t":"2026-10-08T18:15:00Z","v":8579,"vw":26.192336},{"c":26.2717,"h":26.28,"l":26.14,"n":275,"o":26.14,"t":"2026-10-08T18:30:00Z","v":10748,"vw":26.230804},{"c":26.25,"h":26.35,"l":26.24,"n":219,"o":26.305,"t":"2026-10-08T18:45:00Z","v":6909,"vw":26.290994},{"c":26.27,"h":26.28,"l":26.2,"n":309,"o":26.275,"t":"2026-10-08T19:00:00Z","v":12607,"vw":26.245864},{"c":26.27,"h":26.34,"l":26.25,"n":655,"o":26.27,"t":"2026-10-08T19:15:00Z","v":30732,"vw":26.296261},{"c":26.21,"h":26.3,"l":26.21,"n":530,"o":26.29,"t":"2026-10-08T19:30:00Z","v":21565,"vw":26.247598},{"c":26.25,"h":26.285,"l":26.18,"n":1679,"o":26.22,"t":"2026-10-08T19:45:00Z","v":91862,"vw":26.227324},{"c":26.24,"h":26.24,"l":26.24,"n":22,"o":26.24,"t":"2026-10-08T20:00:00Z","v":312562,"vw":26.24},{"c":26.24,"h":26.24,"l":26.24,"n":1,"o":26.24,"t":"2026-10-08T20:15:00Z","v":19104,"vw":26.24},{"c":26.2,"h":26.2,"l":26.2,"n":11,"o":26.2,"t":"2026-10-09T11:00:00Z","v":401,"vw":26.2},{"c":26.35,"h":26.35,"l":26.35,"n":1,"o":26.35,"t":"2026-10-09T12:15:00Z","v":100,"vw":26.35},{"c":26.395,"h":26.5,"l":26.35,"n":74,"o":26.35,"t":"2026-10-09T13:30:00Z","v":6859,"vw":26.394176},{"c":26.47,"h":26.6515,"l":26.465,"n":13,"o":26.6515,"t":"2026-10-09T13:45:00Z","v":1101,"vw":26.534772},{"c":26.58,"h":26.595,"l":26.4,"n":95,"o":26.495,"t":"2026-10-09T14:00:00Z","v":3641,"vw":26.534294},{"c":26.495,"h":26.495,"l":26.42,"n":73,"o":26.495,"t":"2026-10-09T14:15:00Z","v":1417,"vw":26.47458},{"c":26.43,"h":26.5,"l":26.42,"n":86,"o":26.5,"t":"2026-10-09T14:30:00Z","v":2020,"vw":26.437},{"c":26.47,"h":26.47,"l":26.33,"n":142,"o":26.33,"t":"2026-10-09T14:45:00Z","v":13363,"vw":26.404417},{"c":26.52,"h":26.53,"l":26.445,"n":116,"o":26.445,"t":"2026-10-09T15:00:00Z","v":2945,"vw":26.496825},{"c":26.61,"h":26.615,"l":26.51,"n":86,"o":26.54,"t":"2026-10-09T15:15:00Z","v":3699,"vw":26.559696},{"c":26.62,"h":26.65,"l":26.55,"n":209,"o":26.61,"t":"2026-10-09T15:30:00Z","v":8077,"vw":26.592899},{"c":26.6238,"h":26.645,"l":26.59,"n":48,"o":26.645,"t":"2026-10-09T15:45:00Z","v":1285,"vw":26.615902},{"c":26.7837,"h":26.7837,"l":26.565,"n":139,"o":26.585,"t":"2026-10-09T16:00:00Z","v":7080,"vw":26.636572},{"c":26.67,"h":26.71,"l":26.67,"n":110,"o":26.71,"t":"2026-10-09T16:15:00Z","v":2805,"vw":26.694},{"c":26.645,"h":26.645,"l":26.605,"n":51,"o":26.64,"t":"2026-10-09T16:30:00Z","v":1446,"vw":26.639375},{"c":26.65,"h":26.68,"l":26.64,"n":211,"o":26.68,"t":"2026-10-09T16:45:00Z","v":5357,"vw":26.66861},{"c":26.64,"h":26.67,"l":26.64,"n":83,"o":26.65,"t":"2026-10-09T17:00:00Z","v":3179,"vw":26.658213},{"c":26.615,"h":26.63,"l":26.6,"n":154,"o":26.63,"t":"2026-10-09T17:15:00Z","v":4787,"vw":26.615692},{"c":26.64,"h":26.64,"l":26.61,"n":105,"o":26.615,"t":"2026-10-09T17:30:00Z","v":2179,"vw":26.625832},{"c":26.64,"h":26.675,"l":26.64,"n":100,"o":26.6599,"t":"2026-10-09T17:45:00Z","v":3632,"vw":26.659778},{"c":26.79,"h":26.79,"l":26.63,"n":205,"o":26.63,"t":"2026-10-09T18:00:00Z","v":7007,"vw":26.704307},{"c":26.77,"h":26.79,"l":26.74,"n":103,"o":26.79,"t":"2026-10-09T18:15:00Z","v":3659,"vw":26.770137},{"c":26.78,"h":26.795,"l":26.765,"n":41,"o":26.765,"t":"2026-10-09T18:30:00Z","v":844,"vw":26.776236},{"c":26.83,"h":26.86,"l":26.81,"n":105,"o":26.81,"t":"2026-10-09T18:45:00Z","v":2975,"vw":26.826073},{"c":26.79,"h":26.82,"l":26.77,"n":163,"o":26.82,"t":"2026-10-09T19:00:00Z","v":4546,"vw":26.792514},{"c":26.73,"h":26.78,"l":26.72,"n":276,"o":26.78,"t":"2026-10-09T19:15:00Z","v":11900,"vw":26.745342},{"c":26.7,"h":26.72,"l":26.66,"n":419,"o":26.72,"t":"2026-10-09T19:30:00Z","v":16049,"vw":26.689701},{"c":26.64,"h":26.75,"l":26.58,"n":1376,"o":26.7,"t":"2026-10-09T19:45:00Z","v":68571,"vw":26.641826},{"c":26.64,"h":26.64,"l":26.64,"n":31,"o":26.64,"t":"2026-10-09T20:00:00Z","v":101353,"vw":26.64},{"c":26.64,"h":26.64,"l":26.64,"n":1,"o":26.64,"t":"2026-10-09T20:15:00Z","v":203136,"vw":26.64},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-10-12T11:45:00Z","v":100,"vw":26.99},{"c":26.71,"h":26.76,"l":26.55,"n":43,"o":26.55,"t":"2026-10-12T12:00:00Z","v":5944,"vw":26.642787},{"c":26.89,"h":26.9,"l":26.57,"n":31,"o":26.64,"t":"2026-10-12T13:30:00Z","v":5968,"vw":26.671306},{"c":26.73,"h":26.8788,"l":26.56,"n":45,"o":26.73,"t":"2026-10-12T13:45:00Z","v":2661,"vw":26.755575},{"c":26.64,"h":26.765,"l":26.56,"n":58,"o":26.56,"t":"2026-10-12T14:00:00Z","v":1384,"vw":26.671554},{"c":26.65,"h":26.8488,"l":26.64,"n":65,"o":26.64,"t":"2026-10-12T14:15:00Z","v":3307,"vw":26.712669},{"c":27.005,"h":27.005,"l":26.65,"n":269,"o":26.65,"t":"2026-10-12T14:30:00Z","v":14755,"vw":26.904342},{"c":26.98,"h":26.995,"l":26.87,"n":394,"o":26.97,"t":"2026-10-12T14:45:00Z","v":31289,"vw":26.905149},{"c":27.04,"h":27.04,"l":26.99,"n":75,"o":26.99,"t":"2026-10-12T15:00:00Z","v":3375,"vw":27.028182},{"c":27.03,"h":27.04,"l":27.02,"n":79,"o":27.04,"t":"2026-10-12T15:15:00Z","v":3760,"vw":27.033077},{"c":27.01,"h":27.0399,"l":26.95,"n":270,"o":27.025,"t":"2026-10-12T15:30:00Z","v":12926,"vw":26.984988},{"c":26.985,"h":27.005,"l":26.96,"n":165,"o":26.99,"t":"2026-10-12T15:45:00Z","v":7303,"vw":26.983614},{"c":26.98,"h":26.985,"l":26.95,"n":45,"o":26.985,"t":"2026-10-12T16:00:00Z","v":1763,"vw":26.965833},{"c":26.93,"h":27.02,"l":26.91,"n":425,"o":26.98,"t":"2026-10-12T16:15:00Z","v":27770,"vw":26.96422},{"c":26.97,"h":26.97,"l":26.93,"n":42,"o":26.94,"t":"2026-10-12T16:30:00Z","v":2234,"vw":26.951136},{"c":26.93,"h":26.97,"l":26.93,"n":142,"o":26.96,"t":"2026-10-12T16:45:00Z","v":5600,"vw":26.950286},{"c":26.88,"h":26.93,"l":26.86,"n":178,"o":26.93,"t":"2026-10-12T17:00:00Z","v":8014,"vw":26.901038},{"c":26.86,"h":26.88,"l":26.8339,"n":260,"o":26.88,"t":"2026-10-12T17:15:00Z","v":14106,"vw":26.862633},{"c":26.9,"h":26.9,"l":26.85,"n":118,"o":26.86,"t":"2026-10-12T17:30:00Z","v":4205,"vw":26.878662},{"c":26.9,"h":26.92,"l":26.9,"n":117,"o":26.92,"t":"2026-10-12T17:45:00Z","v":5204,"vw":26.907806},{"c":26.87,"h":26.9,"l":26.86,"n":122,"o":26.9,"t":"2026-10-12T18:00:00Z","v":3572,"vw":26.886309},{"c":26.9,"h":26.92,"l":26.8722,"n":222,"o":26.8722,"t":"2026-10-12T18:15:00Z","v":7562,"vw":26.895951},{"c":26.87,"h":26.903,"l":26.86,"n":173,"o":26.9,"t":"2026-10-12T18:30:00Z","v":7777,"vw":26.888198},{"c":26.875,"h":26.91,"l":26.86,"n":179,"o":26.875,"t":"2026-10-12T18:45:00Z","v":8893,"vw":26.886771},{"c":26.9,"h":26.91,"l":26.88,"n":278,"o":26.88,"t":"2026-10-12T19:00:00Z","v":11398,"vw":26.892583},{"c":26.91,"h":26.91,"l":26.88,"n":312,"o":26.89,"t":"2026-10-12T19:15:00Z","v":10653,"vw":26.89413},{"c":26.95,"h":26.96,"l":26.89,"n":429,"o":26.9,"t":"2026-10-12T19:30:00Z","v":19141,"vw":26.92691},{"c":26.91,"h":26.95,"l":26.89,"n":1469,"o":26.94,"t":"2026-10-12T19:45:00Z","v":78504,"vw":26.922219},{"c":26.92,"h":26.92,"l":26.92,"n":31,"o":26.92,"t":"2026-10-12T20:00:00Z","v":157727,"vw":26.92},{"c":26.87,"h":27.08,"l":26.87,"n":51,"o":27,"t":"2026-10-13T13:30:00Z","v":6283,"vw":26.998248},{"c":26.84,"h":27.0399,"l":26.8372,"n":19,"o":27.0322,"t":"2026-10-13T13:45:00Z","v":1436,"vw":27.000161},{"c":26.765,"h":26.925,"l":26.7,"n":71,"o":26.925,"t":"2026-10-13T14:00:00Z","v":1741,"vw":26.802401},{"c":26.77,"h":26.87,"l":26.77,"n":140,"o":26.85,"t":"2026-10-13T14:15:00Z","v":4364,"vw":26.828},{"c":26.82,"h":26.82,"l":26.82,"n":16,"o":26.82,"t":"2026-10-13T14:30:00Z","v":1361,"vw":26.82},{"c":26.82,"h":26.87,"l":26.79,"n":84,"o":26.83,"t":"2026-10-13T14:45:00Z","v":2795,"vw":26.834981},{"c":26.86,"h":26.87,"l":26.765,"n":148,"o":26.78,"t":"2026-10-13T15:00:00Z","v":4852,"vw":26.820048},{"c":26.865,"h":26.8799,"l":26.845,"n":87,"o":26.845,"t":"2026-10-13T15:15:00Z","v":3267,"vw":26.862413},{"c":26.805,"h":26.865,"l":26.78,"n":151,"o":26.835,"t":"2026-10-13T15:30:00Z","v":4051,"vw":26.832419},{"c":26.88,"h":26.88,"l":26.79,"n":170,"o":26.83,"t":"2026-10-13T15:45:00Z","v":7175,"vw":26.827668},{"c":26.86,"h":26.88,"l":26.8,"n":166,"o":26.88,"t":"2026-10-13T16:00:00Z","v":6358,"vw":26.847512},{"c":26.875,"h":26.875,"l":26.85,"n":50,"o":26.865,"t":"2026-10-13T16:15:00Z","v":1320,"vw":26.861667},{"c":26.87,"h":26.9,"l":26.87,"n":114,"o":26.875,"t":"2026-10-13T16:30:00Z","v":3774,"vw":26.885799},{"c":26.8899,"h":26.8899,"l":26.83,"n":104,"o":26.88,"t":"2026-10-13T16:45:00Z","v":4522,"vw":26.87364},{"c":26.86,"h":26.88,"l":26.85,"n":82,"o":26.88,"t":"2026-10-13T17:00:00Z","v":2599,"vw":26.855333},{"c":26.685,"h":26.8705,"l":26.685,"n":177,"o":26.8705,"t":"2026-10-13T17:15:00Z","v":9254,"vw":26.791814},{"c":26.61,"h":26.67,"l":26.61,"n":240,"o":26.63,"t":"2026-10-13T17:30:00Z","v":7615,"vw":26.652475},{"c":26.57,"h":26.6,"l":26.57,"n":162,"o":26.6,"t":"2026-10-13T17:45:00Z","v":5197,"vw":26.590337},{"c":26.56,"h":26.59,"l":26.48,"n":473,"o":26.57,"t":"2026-10-13T18:00:00Z","v":47659,"vw":26.541458},{"c":26.61,"h":26.61,"l":26.53,"n":293,"o":26.54,"t":"2026-10-13T18:15:00Z","v":15901,"vw":26.549401},{"c":26.59,"h":26.61,"l":26.56,"n":133,"o":26.61,"t":"2026-10-13T18:30:00Z","v":4096,"vw":26.584804},{"c":26.63,"h":26.63,"l":26.55,"n":203,"o":26.58,"t":"2026-10-13T18:45:00Z","v":7205,"vw":26.591988},{"c":26.6,"h":26.64,"l":26.5701,"n":349,"o":26.63,"t":"2026-10-13T19:00:00Z","v":11765,"vw":26.616733},{"c":26.51,"h":26.61,"l":26.475,"n":427,"o":26.61,"t":"2026-10-13T19:15:00Z","v":16061,"vw":26.510276},{"c":26.56,"h":26.6,"l":26.5,"n":612,"o":26.54,"t":"2026-10-13T19:30:00Z","v":27880,"vw":26.53583},{"c":26.61,"h":26.62,"l":26.515,"n":1574,"o":26.55,"t":"2026-10-13T19:45:00Z","v":101425,"vw":26.55549},{"c":26.61,"h":26.61,"l":26.61,"n":24,"o":26.61,"t":"2026-10-13T20:00:00Z","v":127802,"vw":26.61},{"c":26.66,"h":26.66,"l":26.55,"n":30,"o":26.55,"t":"2026-10-14T11:00:00Z","v":2516,"vw":26.593446},{"c":26.6,"h":26.6,"l":26.6,"n":4,"o":26.6,"t":"2026-10-14T12:30:00Z","v":113,"vw":26.6},{"c":26.65,"h":26.82,"l":26.46,"n":30,"o":26.46,"t":"2026-10-14T13:30:00Z","v":5529,"vw":26.511259},{"c":26.71,"h":26.787,"l":26.54,"n":85,"o":26.65,"t":"2026-10-14T13:45:00Z","v":5690,"vw":26.693854},{"c":26.7201,"h":26.84,"l":26.64,"n":198,"o":26.66,"t":"2026-10-14T14:00:00Z","v":7819,"vw":26.741981},{"c":26.9,"h":26.9,"l":26.73,"n":248,"o":26.73,"t":"2026-10-14T14:15:00Z","v":10622,"vw":26.795882},{"c":26.87,"h":26.97,"l":26.86,"n":213,"o":26.91,"t":"2026-10-14T14:30:00Z","v":8004,"vw":26.900098},{"c":26.89,"h":26.92,"l":26.89,"n":119,"o":26.9,"t":"2026-10-14T14:45:00Z","v":3885,"vw":26.904035},{"c":26.95,"h":27.01,"l":26.905,"n":230,"o":26.905,"t":"2026-10-14T15:00:00Z","v":9982,"vw":26.97025},{"c":27,"h":27.01,"l":26.96,"n":128,"o":26.96,"t":"2026-10-14T15:15:00Z","v":4506,"vw":26.983643},{"c":27.0051,"h":27.04,"l":27,"n":39,"o":27,"t":"2026-10-14T15:30:00Z","v":1829,"vw":27.00663},{"c":27.01,"h":27.05,"l":26.945,"n":700,"o":26.985,"t":"2026-10-14T15:45:00Z","v":53267,"vw":27.010561},{"c":26.93,"h":27.05,"l":26.93,"n":305,"o":27.05,"t":"2026-10-14T16:00:00Z","v":19902,"vw":27.003061},{"c":26.95,"h":26.96,"l":26.91,"n":204,"o":26.925,"t":"2026-10-14T16:15:00Z","v":6388,"vw":26.931898},{"c":26.925,"h":26.955,"l":26.92,"n":130,"o":26.9435,"t":"2026-10-14T16:30:00Z","v":6050,"vw":26.937347},{"c":26.975,"h":26.975,"l":26.925,"n":131,"o":26.925,"t":"2026-10-14T16:45:00Z","v":4988,"vw":26.951087},{"c":26.985,"h":26.985,"l":26.96,"n":62,"o":26.975,"t":"2026-10-14T17:00:00Z","v":1729,"vw":26.975225},{"c":27.01,"h":27.02,"l":27,"n":236,"o":27,"t":"2026-10-14T17:15:00Z","v":15283,"vw":27.006513},{"c":27.16,"h":27.2,"l":27.01,"n":1350,"o":27.01,"t":"2026-10-14T17:30:00Z","v":134398,"vw":27.085891},{"c":27.13,"h":27.16,"l":27.06,"n":295,"o":27.15,"t":"2026-10-14T17:45:00Z","v":23131,"vw":27.094825},{"c":27.13,"h":27.16,"l":27.08,"n":250,"o":27.15,"t":"2026-10-14T18:00:00Z","v":28831,"vw":27.127144},{"c":27.13,"h":27.14,"l":27.09,"n":216,"o":27.09,"t":"2026-10-14T18:15:00Z","v":9683,"vw":27.12992},{"c":27.09,"h":27.16,"l":27.09,"n":359,"o":27.13,"t":"2026-10-14T18:30:00Z","v":18898,"vw":27.132931},{"c":27.05,"h":27.115,"l":27.04,"n":235,"o":27.115,"t":"2026-10-14T18:45:00Z","v":10936,"vw":27.06923},{"c":27.0419,"h":27.085,"l":27.025,"n":277,"o":27.03,"t":"2026-10-14T19:00:00Z","v":10495,"vw":27.057675},{"c":26.97,"h":27.08,"l":26.955,"n":420,"o":27.06,"t":"2026-10-14T19:15:00Z","v":15119,"vw":27.048915},{"c":26.95,"h":27,"l":26.88,"n":591,"o":26.985,"t":"2026-10-14T19:30:00Z","v":26291,"vw":26.931559},{"c":27.05,"h":27.105,"l":26.92,"n":2102,"o":26.96,"t":"2026-10-14T19:45:00Z","v":137446,"vw":27.024058},{"c":27.06,"h":27.06,"l":27.06,"n":28,"o":27.06,"t":"2026-10-14T20:00:00Z","v":145617,"vw":27.06},{"c":27.06,"h":27.06,"l":27.06,"n":1,"o":27.06,"t":"2026-10-14T20:30:00Z","v":406272,"vw":27.06},{"c":27.25,"h":27.25,"l":27.25,"n":20,"o":27.25,"t":"2026-10-15T11:15:00Z","v":1161,"vw":27.25},{"c":27.09,"h":27.09,"l":27.07,"n":44,"o":27.07,"t":"2026-10-15T11:30:00Z","v":2139,"vw":27.085988},{"c":26.65,"h":27.2,"l":26.65,"n":7,"o":27.2,"t":"2026-10-15T12:00:00Z","v":205,"vw":26.925},{"c":27.54,"h":27.5819,"l":27.285,"n":43,"o":27.285,"t":"2026-10-15T13:30:00Z","v":11858,"vw":27.449536},{"c":27.38,"h":27.455,"l":27.31,"n":102,"o":27.455,"t":"2026-10-15T13:45:00Z","v":5579,"vw":27.384556},{"c":27.605,"h":27.66,"l":27.42,"n":440,"o":27.42,"t":"2026-10-15T14:00:00Z","v":27227,"vw":27.54434},{"c":27.595,"h":27.645,"l":27.525,"n":365,"o":27.615,"t":"2026-10-15T14:15:00Z","v":24778,"vw":27.600947},{"c":27.57,"h":27.645,"l":27.535,"n":310,"o":27.58,"t":"2026-10-15T14:30:00Z","v":19304,"vw":27.57889},{"c":27.7,"h":27.7513,"l":27.515,"n":327,"o":27.57,"t":"2026-10-15T14:45:00Z","v":15879,"vw":27.604048},{"c":27.68,"h":27.72,"l":27.68,"n":94,"o":27.71,"t":"2026-10-15T15:00:00Z","v":2538,"vw":27.691815},{"c":27.655,"h":27.655,"l":27.59,"n":355,"o":27.635,"t":"2026-10-15T15:15:00Z","v":24221,"vw":27.60295},{"c":27.78,"h":27.78,"l":27.6801,"n":122,"o":27.685,"t":"2026-10-15T15:30:00Z","v":4490,"vw":27.715192},{"c":27.755,"h":27.78,"l":27.75,"n":164,"o":27.775,"t":"2026-10-15T15:45:00Z","v":5682,"vw":27.76},{"c":27.69,"h":27.74,"l":27.681,"n":112,"o":27.74,"t":"2026-10-15T16:00:00Z","v":2946,"vw":27.707475},{"c":27.64,"h":27.72,"l":27.64,"n":151,"o":27.69,"t":"2026-10-15T16:15:00Z","v":3652,"vw":27.690532},{"c":27.725,"h":27.74,"l":27.635,"n":258,"o":27.635,"t":"2026-10-15T16:30:00Z","v":20388,"vw":27.698202},{"c":27.63,"h":27.7,"l":27.61,"n":173,"o":27.7,"t":"2026-10-15T16:45:00Z","v":4868,"vw":27.653333},{"c":27.59,"h":27.635,"l":27.59,"n":146,"o":27.63,"t":"2026-10-15T17:00:00Z","v":3984,"vw":27.609715},{"c":27.575,"h":27.62,"l":27.565,"n":50,"o":27.575,"t":"2026-10-15T17:15:00Z","v":2445,"vw":27.580046},{"c":27.55,"h":27.6,"l":27.49,"n":266,"o":27.575,"t":"2026-10-15T17:30:00Z","v":11159,"vw":27.567649},{"c":27.58,"h":27.59,"l":27.52,"n":270,"o":27.52,"t":"2026-10-15T17:45:00Z","v":8159,"vw":27.560442},{"c":27.61,"h":27.615,"l":27.585,"n":160,"o":27.59,"t":"2026-10-15T18:00:00Z","v":8004,"vw":27.596799},{"c":27.615,"h":27.635,"l":27.59,"n":211,"o":27.61,"t":"2026-10-15T18:15:00Z","v":6096,"vw":27.608432},{"c":27.64,"h":27.65,"l":27.615,"n":168,"o":27.62,"t":"2026-10-15T18:30:00Z","v":4383,"vw":27.630702},{"c":27.615,"h":27.68,"l":27.61,"n":197,"o":27.63,"t":"2026-10-15T18:45:00Z","v":7028,"vw":27.627726},{"c":27.59,"h":27.6399,"l":27.59,"n":231,"o":27.6399,"t":"2026-10-15T19:00:00Z","v":8055,"vw":27.605302},{"c":27.561,"h":27.61,"l":27.54,"n":450,"o":27.61,"t":"2026-10-15T19:15:00Z","v":22618,"vw":27.575996},{"c":27.655,"h":27.66,"l":27.57,"n":362,"o":27.57,"t":"2026-10-15T19:30:00Z","v":11971,"vw":27.620693},{"c":27.75,"h":27.77,"l":27.6,"n":1371,"o":27.64,"t":"2026-10-15T19:45:00Z","v":69230,"vw":27.70928},{"c":27.76,"h":27.76,"l":27.76,"n":31,"o":27.76,"t":"2026-10-15T20:00:00Z","v":117384,"vw":27.76},{"c":27.81,"h":27.81,"l":27.81,"n":1,"o":27.81,"t":"2026-10-15T20:30:00Z","v":108,"vw":27.81},{"c":27.63,"h":28.36,"l":27.63,"n":2,"o":28.36,"t":"2026-10-16T12:00:00Z","v":800,"vw":27.995},{"c":27.7522,"h":28.02,"l":27.71,"n":73,"o":27.9,"t":"2026-10-16T13:30:00Z","v":15980,"vw":27.90238},{"c":27.815,"h":27.855,"l":27.63,"n":139,"o":27.81,"t":"2026-10-16T13:45:00Z","v":7710,"vw":27.782359},{"c":27.7399,"h":27.84,"l":27.67,"n":135,"o":27.78,"t":"2026-10-16T14:00:00Z","v":3815,"vw":27.741644},{"c":27.66,"h":27.74,"l":27.66,"n":232,"o":27.705,"t":"2026-10-16T14:15:00Z","v":10469,"vw":27.720263},{"c":27.54,"h":27.67,"l":27.54,"n":197,"o":27.64,"t":"2026-10-16T14:30:00Z","v":10434,"vw":27.612967},{"c":27.455,"h":27.6299,"l":27.455,"n":173,"o":27.6299,"t":"2026-10-16T14:45:00Z","v":8251,"vw":27.536098},{"c":27.57,"h":27.57,"l":27.455,"n":114,"o":27.46,"t":"2026-10-16T15:00:00Z","v":4587,"vw":27.52925},{"c":27.57,"h":27.6699,"l":27.55,"n":112,"o":27.57,"t":"2026-10-16T15:15:00Z","v":4171,"vw":27.579183},{"c":27.53,"h":27.625,"l":27.53,"n":217,"o":27.61,"t":"2026-10-16T15:30:00Z","v":7125,"vw":27.582992},{"c":27.44,"h":27.55,"l":27.44,"n":160,"o":27.505,"t":"2026-10-16T15:45:00Z","v":8477,"vw":27.514645},{"c":27.33,"h":27.43,"l":27.31,"n":167,"o":27.42,"t":"2026-10-16T16:00:00Z","v":5224,"vw":27.383571},{"c":27.33,"h":27.3576,"l":27.3,"n":200,"o":27.325,"t":"2026-10-16T16:15:00Z","v":11784,"vw":27.319416},{"c":27.24,"h":27.33,"l":27.24,"n":136,"o":27.33,"t":"2026-10-16T16:30:00Z","v":5296,"vw":27.295156},{"c":27.21,"h":27.27,"l":27.2,"n":232,"o":27.25,"t":"2026-10-16T16:45:00Z","v":9349,"vw":27.241771},{"c":27.145,"h":27.22,"l":27.145,"n":138,"o":27.21,"t":"2026-10-16T17:00:00Z","v":4109,"vw":27.18856},{"c":27.18,"h":27.2,"l":27.14,"n":249,"o":27.145,"t":"2026-10-16T17:15:00Z","v":16412,"vw":27.173169},{"c":27.245,"h":27.245,"l":27.13,"n":410,"o":27.17,"t":"2026-10-16T17:30:00Z","v":29431,"vw":27.175435},{"c":27.21,"h":27.275,"l":27.2,"n":324,"o":27.245,"t":"2026-10-16T17:45:00Z","v":24792,"vw":27.24468},{"c":27.285,"h":27.315,"l":27.16,"n":149,"o":27.21,"t":"2026-10-16T18:00:00Z","v":5359,"vw":27.213371},{"c":27.27,"h":27.285,"l":27.24,"n":175,"o":27.285,"t":"2026-10-16T18:15:00Z","v":4764,"vw":27.256955},{"c":27.24,"h":27.285,"l":27.23,"n":136,"o":27.285,"t":"2026-10-16T18:30:00Z","v":5427,"vw":27.26488},{"c":27.27,"h":27.27,"l":27.19,"n":305,"o":27.265,"t":"2026-10-16T18:45:00Z","v":25505,"vw":27.230045},{"c":27.33,"h":27.34,"l":27.24,"n":192,"o":27.275,"t":"2026-10-16T19:00:00Z","v":7712,"vw":27.301891},{"c":27.3,"h":27.345,"l":27.3,"n":322,"o":27.325,"t":"2026-10-16T19:15:00Z","v":11292,"vw":27.321975},{"c":27.245,"h":27.295,"l":27.185,"n":628,"o":27.295,"t":"2026-10-16T19:30:00Z","v":24007,"vw":27.231758},{"c":27.39,"h":27.45,"l":27.22,"n":1837,"o":27.245,"t":"2026-10-16T19:45:00Z","v":117898,"vw":27.34235},{"c":27.38,"h":27.38,"l":27.38,"n":27,"o":27.38,"t":"2026-10-16T20:00:00Z","v":126080,"vw":27.38},{"c":27.55,"h":27.55,"l":27.3,"n":26,"o":27.3,"t":"2026-10-19T12:00:00Z","v":2313,"vw":27.313636},{"c":27.55,"h":27.55,"l":27.41,"n":10,"o":27.48,"t":"2026-10-19T13:15:00Z","v":505,"vw":27.478},{"c":27.41,"h":27.625,"l":27.18,"n":49,"o":27.18,"t":"2026-10-19T13:30:00Z","v":7100,"vw":27.247858},{"c":27.445,"h":27.46,"l":27.33,"n":179,"o":27.408,"t":"2026-10-19T13:45:00Z","v":5728,"vw":27.41877},{"c":27.36,"h":27.44,"l":27.36,"n":144,"o":27.41,"t":"2026-10-19T14:00:00Z","v":5611,"vw":27.405432},{"c":27.39,"h":27.39,"l":27.34,"n":151,"o":27.35,"t":"2026-10-19T14:15:00Z","v":10032,"vw":27.366832},{"c":27.405,"h":27.405,"l":27.291,"n":265,"o":27.385,"t":"2026-10-19T14:30:00Z","v":8873,"vw":27.348354},{"c":27.4,"h":27.4,"l":27.345,"n":186,"o":27.3978,"t":"2026-10-19T14:45:00Z","v":4276,"vw":27.369863},{"c":27.41,"h":27.42,"l":27.37,"n":174,"o":27.37,"t":"2026-10-19T15:00:00Z","v":3256,"vw":27.399396},{"c":27.465,"h":27.47,"l":27.43,"n":224,"o":27.44,"t":"2026-10-19T15:15:00Z","v":5881,"vw":27.459882},{"c":27.4101,"h":27.49,"l":27.41,"n":175,"o":27.49,"t":"2026-10-19T15:30:00Z","v":5820,"vw":27.432498},{"c":27.415,"h":27.4346,"l":27.4,"n":202,"o":27.41,"t":"2026-10-19T15:45:00Z","v":5435,"vw":27.412544},{"c":27.41,"h":27.41,"l":27.365,"n":180,"o":27.4,"t":"2026-10-19T16:00:00Z","v":6643,"vw":27.382665},{"c":27.43,"h":27.4316,"l":27.385,"n":196,"o":27.41,"t":"2026-10-19T16:15:00Z","v":7216,"vw":27.402156},{"c":27.395,"h":27.44,"l":27.38,"n":240,"o":27.39,"t":"2026-10-19T16:30:00Z","v":11742,"vw":27.394911},{"c":27.41,"h":27.42,"l":27.39,"n":155,"o":27.39,"t":"2026-10-19T16:45:00Z","v":3752,"vw":27.395054},{"c":27.365,"h":27.43,"l":27.365,"n":279,"o":27.42,"t":"2026-10-19T17:00:00Z","v":18284,"vw":27.39797},{"c":27.3753,"h":27.39,"l":27.34,"n":172,"o":27.365,"t":"2026-10-19T17:15:00Z","v":5485,"vw":27.373484},{"c":27.405,"h":27.41,"l":27.35,"n":167,"o":27.385,"t":"2026-10-19T17:30:00Z","v":6263,"vw":27.37067},{"c":27.42,"h":27.43,"l":27.4,"n":85,"o":27.4,"t":"2026-10-19T17:45:00Z","v":3528,"vw":27.407394},{"c":27.44,"h":27.46,"l":27.4201,"n":124,"o":27.43,"t":"2026-10-19T18:00:00Z","v":3038,"vw":27.443253},{"c":27.535,"h":27.54,"l":27.445,"n":219,"o":27.445,"t":"2026-10-19T18:15:00Z","v":6630,"vw":27.491904},{"c":27.478,"h":27.55,"l":27.478,"n":229,"o":27.535,"t":"2026-10-19T18:30:00Z","v":7521,"vw":27.512847},{"c":27.51,"h":27.51,"l":27.47,"n":241,"o":27.48,"t":"2026-10-19T18:45:00Z","v":5855,"vw":27.493723},{"c":27.48,"h":27.55,"l":27.48,"n":228,"o":27.5299,"t":"2026-10-19T19:00:00Z","v":6693,"vw":27.52876},{"c":27.5,"h":27.52,"l":27.47,"n":325,"o":27.49,"t":"2026-10-19T19:15:00Z","v":8882,"vw":27.491193},{"c":27.43,"h":27.53,"l":27.43,"n":515,"o":27.5,"t":"2026-10-19T19:30:00Z","v":30239,"vw":27.465837},{"c":27.32,"h":27.47,"l":27.225,"n":1516,"o":27.44,"t":"2026-10-19T19:45:00Z","v":103343,"vw":27.32165},{"c":27.3,"h":27.3,"l":27.3,"n":37,"o":27.3,"t":"2026-10-19T20:00:00Z","v":127652,"vw":27.3},{"c":27.62,"h":27.64,"l":27.3,"n":41,"o":27.6,"t":"2026-10-20T13:30:00Z","v":9383,"vw":27.550968},{"c":27.575,"h":27.74,"l":27.51,"n":178,"o":27.61,"t":"2026-10-20T13:45:00Z","v":13625,"vw":27.597273},{"c":27.49,"h":27.58,"l":27.45,"n":446,"o":27.575,"t":"2026-10-20T14:00:00Z","v":18157,"vw":27.549593},{"c":27.65,"h":27.65,"l":27.5,"n":188,"o":27.52,"t":"2026-10-20T14:15:00Z","v":12417,"vw":27.536492},{"c":27.6925,"h":27.71,"l":27.64,"n":118,"o":27.64,"t":"2026-10-20T14:30:00Z","v":6320,"vw":27.672509},{"c":27.79,"h":27.8,"l":27.715,"n":235,"o":27.715,"t":"2026-10-20T14:45:00Z","v":13571,"vw":27.763301},{"c":27.775,"h":27.81,"l":27.755,"n":180,"o":27.79,"t":"2026-10-20T15:00:00Z","v":8122,"vw":27.778823},{"c":27.77,"h":27.83,"l":27.755,"n":154,"o":27.775,"t":"2026-10-20T15:15:00Z","v":4352,"vw":27.789912},{"c":27.82,"h":27.82,"l":27.725,"n":201,"o":27.75,"t":"2026-10-20T15:30:00Z","v":11912,"vw":27.791649},{"c":27.87,"h":27.89,"l":27.84,"n":110,"o":27.84,"t":"2026-10-20T15:45:00Z","v":2670,"vw":27.866358},{"c":27.67,"h":27.85,"l":27.67,"n":269,"o":27.85,"t":"2026-10-20T16:00:00Z","v":6540,"vw":27.728728},{"c":27.645,"h":27.66,"l":27.64,"n":68,"o":27.65,"t":"2026-10-20T16:15:00Z","v":3431,"vw":27.656376},{"c":27.73,"h":27.73,"l":27.635,"n":236,"o":27.635,"t":"2026-10-20T16:30:00Z","v":20288,"vw":27.687355},{"c":27.69,"h":27.72,"l":27.69,"n":93,"o":27.72,"t":"2026-10-20T16:45:00Z","v":3041,"vw":27.709176},{"c":27.71,"h":27.74,"l":27.685,"n":134,"o":27.685,"t":"2026-10-20T17:00:00Z","v":4315,"vw":27.709909},{"c":27.725,"h":27.725,"l":27.69,"n":106,"o":27.725,"t":"2026-10-20T17:15:00Z","v":3289,"vw":27.710932},{"c":27.725,"h":27.765,"l":27.7,"n":202,"o":27.71,"t":"2026-10-20T17:30:00Z","v":8046,"vw":27.734967},{"c":27.66,"h":27.73,"l":27.66,"n":211,"o":27.73,"t":"2026-10-20T17:45:00Z","v":7377,"vw":27.698053},{"c":27.7,"h":27.72,"l":27.665,"n":257,"o":27.665,"t":"2026-10-20T18:00:00Z","v":12951,"vw":27.691543},{"c":27.69,"h":27.72,"l":27.69,"n":127,"o":27.69,"t":"2026-10-20T18:15:00Z","v":4204,"vw":27.701389},{"c":27.68,"h":27.71,"l":27.67,"n":197,"o":27.69,"t":"2026-10-20T18:30:00Z","v":7884,"vw":27.680007},{"c":27.66,"h":27.71,"l":27.66,"n":180,"o":27.68,"t":"2026-10-20T18:45:00Z","v":5343,"vw":27.686421},{"c":27.7404,"h":27.7404,"l":27.585,"n":350,"o":27.675,"t":"2026-10-20T19:00:00Z","v":13008,"vw":27.653544},{"c":27.91,"h":27.91,"l":27.7,"n":523,"o":27.75,"t":"2026-10-20T19:15:00Z","v":26975,"vw":27.774138},{"c":28.18,"h":28.22,"l":27.91,"n":672,"o":27.92,"t":"2026-10-20T19:30:00Z","v":36106,"vw":28.089396},{"c":28.04,"h":28.29,"l":28.02,"n":3003,"o":28.18,"t":"2026-10-20T19:45:00Z","v":205515,"vw":28.139905},{"c":28.08,"h":28.08,"l":28.08,"n":44,"o":28.08,"t":"2026-10-20T20:00:00Z","v":219442,"vw":28.08},{"c":28.2,"h":28.2,"l":28.2,"n":8,"o":28.2,"t":"2026-10-21T11:00:00Z","v":442,"vw":28.2},{"c":28.14,"h":28.23,"l":27.54,"n":61,"o":27.86,"t":"2026-10-21T13:30:00Z","v":7737,"vw":27.916081},{"c":28.055,"h":28.2206,"l":27.965,"n":103,"o":28.13,"t":"2026-10-21T13:45:00Z","v":5013,"vw":28.070113},{"c":27.92,"h":27.96,"l":27.87,"n":268,"o":27.96,"t":"2026-10-21T14:00:00Z","v":12202,"vw":27.914073},{"c":28.025,"h":28.03,"l":27.87,"n":261,"o":27.92,"t":"2026-10-21T14:15:00Z","v":22326,"vw":27.952088},{"c":28.09,"h":28.1,"l":28.03,"n":150,"o":28.04,"t":"2026-10-21T14:30:00Z","v":5492,"vw":28.07292},{"c":28.09,"h":28.13,"l":28.06,"n":170,"o":28.09,"t":"2026-10-21T14:45:00Z","v":5243,"vw":28.089584},{"c":28,"h":28.09,"l":27.99,"n":197,"o":28.0598,"t":"2026-10-21T15:00:00Z","v":7468,"vw":28.035599},{"c":28.085,"h":28.12,"l":27.995,"n":202,"o":27.995,"t":"2026-10-21T15:15:00Z","v":16291,"vw":28.071723},{"c":28.05,"h":28.0848,"l":28.01,"n":97,"o":28.06,"t":"2026-10-21T15:30:00Z","v":2844,"vw":28.043521},{"c":28.085,"h":28.1,"l":28.01,"n":170,"o":28.035,"t":"2026-10-21T15:45:00Z","v":4968,"vw":28.055537},{"c":28.05,"h":28.085,"l":28.03,"n":199,"o":28.085,"t":"2026-10-21T16:00:00Z","v":9163,"vw":28.06141},{"c":28.145,"h":28.145,"l":28.07,"n":220,"o":28.07,"t":"2026-10-21T16:15:00Z","v":7721,"vw":28.108953},{"c":28.03,"h":28.12,"l":28.01,"n":179,"o":28.12,"t":"2026-10-21T16:30:00Z","v":6656,"vw":28.067299},{"c":28.07,"h":28.11,"l":28.01,"n":126,"o":28.035,"t":"2026-10-21T16:45:00Z","v":5443,"vw":28.063515},{"c":28.09,"h":28.11,"l":28.06,"n":96,"o":28.065,"t":"2026-10-21T17:00:00Z","v":3167,"vw":28.090702},{"c":28.115,"h":28.115,"l":28.07,"n":241,"o":28.07,"t":"2026-10-21T17:15:00Z","v":6179,"vw":28.096566},{"c":27.97,"h":28.115,"l":27.94,"n":274,"o":28.115,"t":"2026-10-21T17:30:00Z","v":12006,"vw":28.028677},{"c":27.95,"h":27.98,"l":27.92,"n":230,"o":27.98,"t":"2026-10-21T17:45:00Z","v":10830,"vw":27.961083},{"c":28.04,"h":28.06,"l":27.975,"n":134,"o":27.98,"t":"2026-10-21T18:00:00Z","v":3639,"vw":28.013771},{"c":27.97,"h":28.04,"l":27.955,"n":252,"o":28.04,"t":"2026-10-21T18:15:00Z","v":11504,"vw":27.997797},{"c":28.04,"h":28.04,"l":27.96,"n":214,"o":27.9719,"t":"2026-10-21T18:30:00Z","v":10624,"vw":28.003384},{"c":27.915,"h":28.04,"l":27.88,"n":388,"o":28.04,"t":"2026-10-21T18:45:00Z","v":14834,"vw":27.957673},{"c":27.93,"h":27.94,"l":27.85,"n":295,"o":27.89,"t":"2026-10-21T19:00:00Z","v":10824,"vw":27.885725},{"c":27.98,"h":27.99,"l":27.935,"n":286,"o":27.95,"t":"2026-10-21T19:15:00Z","v":10506,"vw":27.960148},{"c":27.96,"h":27.97,"l":27.91,"n":312,"o":27.97,"t":"2026-10-21T19:30:00Z","v":9671,"vw":27.950155},{"c":28.095,"h":28.12,"l":27.95,"n":1647,"o":27.95,"t":"2026-10-21T19:45:00Z","v":102506,"vw":28.044989},{"c":28.1,"h":28.1,"l":28.1,"n":28,"o":28.1,"t":"2026-10-21T20:00:00Z","v":117459,"vw":28.1},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-21T23:45:00Z","v":605,"vw":28.1},{"c":28.2,"h":28.2,"l":27.85,"n":84,"o":28.15,"t":"2026-10-22T11:00:00Z","v":7413,"vw":28.044166},{"c":28.25,"h":28.25,"l":28.25,"n":4,"o":28.25,"t":"2026-10-22T12:15:00Z","v":202,"vw":28.25},{"c":28.1,"h":28.1,"l":28.1,"n":5,"o":28.1,"t":"2026-10-22T13:15:00Z","v":602,"vw":28.1},{"c":28.11,"h":28.42,"l":28,"n":54,"o":28.23,"t":"2026-10-22T13:30:00Z","v":9592,"vw":28.2283},{"c":28.32,"h":28.4699,"l":28.29,"n":65,"o":28.29,"t":"2026-10-22T13:45:00Z","v":4563,"vw":28.397238},{"c":28.61,"h":28.67,"l":28.32,"n":247,"o":28.32,"t":"2026-10-22T14:00:00Z","v":18933,"vw":28.567579},{"c":28.585,"h":28.73,"l":28.56,"n":180,"o":28.625,"t":"2026-10-22T14:15:00Z","v":9874,"vw":28.676408},{"c":28.62,"h":28.62,"l":28.54,"n":116,"o":28.595,"t":"2026-10-22T14:30:00Z","v":7340,"vw":28.59639},{"c":28.625,"h":28.66,"l":28.56,"n":194,"o":28.62,"t":"2026-10-22T14:45:00Z","v":7460,"vw":28.617141},{"c":28.805,"h":28.86,"l":28.66,"n":474,"o":28.66,"t":"2026-10-22T15:00:00Z","v":26310,"vw":28.776732},{"c":28.82,"h":28.85,"l":28.73,"n":721,"o":28.79,"t":"2026-10-22T15:15:00Z","v":47653,"vw":28.781521},{"c":28.88,"h":28.94,"l":28.83,"n":395,"o":28.83,"t":"2026-10-22T15:30:00Z","v":26291,"vw":28.892842},{"c":28.75,"h":28.88,"l":28.69,"n":721,"o":28.88,"t":"2026-10-22T15:45:00Z","v":76660,"vw":28.744668},{"c":28.8,"h":28.8499,"l":28.75,"n":223,"o":28.75,"t":"2026-10-22T16:00:00Z","v":10776,"vw":28.798999},{"c":28.885,"h":28.91,"l":28.83,"n":282,"o":28.83,"t":"2026-10-22T16:15:00Z","v":13971,"vw":28.877757},{"c":28.81,"h":28.935,"l":28.78,"n":398,"o":28.885,"t":"2026-10-22T16:30:00Z","v":21694,"vw":28.873465},{"c":29.08,"h":29.08,"l":28.78,"n":380,"o":28.81,"t":"2026-10-22T16:45:00Z","v":29970,"vw":28.919987}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3390987408880053,"strike":34.923790589794564,"iv":0.5674309476474486,"gamma":0.04974837640821737,"theta":-0.01895241882041087,"vega":0.01890881378396289,"rho":0.0031324378782509165,"breakevenPct":21.26165519491945},{"delta":0.2,"premium":0.4923459244532804,"strike":34.09542743538768,"iv":0.554723856858847,"gamma":0.05788290258449305,"theta":-0.020609145129224654,"vega":0.021178528827037774,"rho":0.0041554877358643775,"breakevenPct":18.940073451997794},{"delta":0.25,"premium":0.6455931080185554,"strike":33.26706428098078,"iv":0.5420167660702452,"gamma":0.06601742876076873,"theta":-0.02226587143803844,"vega":0.023448243870112656,"rho":0.005178537593477837,"breakevenPct":16.61849170907614},{"delta":0.3,"premium":0.7988402915838304,"strike":32.43870112657389,"iv":0.5293096752816435,"gamma":0.0741519549370444,"theta":-0.02392259774685222,"vega":0.025717958913187542,"rho":0.006201587451091296,"breakevenPct":14.296909966154484},{"delta":0.35,"premium":0.9520874751491053,"strike":31.610337972167,"iv":0.5166025844930417,"gamma":0.08228648111332008,"theta":-0.025579324055666004,"vega":0.027987673956262425,"rho":0.007224637308704757,"breakevenPct":11.975328223232827},{"delta":0.4,"premium":1.1053346587143806,"strike":30.781974817760105,"iv":0.50389549370444,"gamma":0.09042100728959579,"theta":-0.02723605036447979,"vega":0.03025738899933731,"rho":0.008247687166318218,"breakevenPct":9.653746480311167}],"put":[{"delta":0.1,"premium":0.5912452517303779,"strike":18.718393879778347,"iv":1.408221974576358,"gamma":0.01765420551876227,"theta":-0.03168448171472844,"vega":0.01407754213905714,"rho":-0.0028457646958624776,"breakevenPct":37.66455079763421},{"delta":0.15,"premium":0.6370629477203243,"strike":22.154721079024327,"iv":1.0251683779809762,"gamma":0.03370770359383761,"theta":-0.028903036575380275,"vega":0.018575604426225006,"rho":-0.004085850711381417,"breakevenPct":26.005302161953217},{"delta":0.2,"premium":0.7314043209876545,"strike":25.132716049382715,"iv":0.7081566049382716,"gamma":0.04756006172839506,"theta":-0.026910555555555556,"vega":0.02257604938271605,"rho":-0.005358979264237618,"breakevenPct":16.089024317761133},{"delta":0.25,"premium":1.0593364197530866,"strike":25.904320987654323,"iv":0.7090670987654321,"gamma":0.050816234567901235,"theta":-0.028716111111111112,"vega":0.024180987654320987,"rho":-0.006791173054973188,"breakevenPct":14.563326795387773},{"delta":0.3,"premium":1.3872685185185187,"strike":26.675925925925927,"iv":0.7099775925925925,"gamma":0.05407240740740741,"theta":-0.030521666666666666,"vega":0.025785925925925927,"rho":-0.008223366845708758,"breakevenPct":13.037629273014414},{"delta":0.35,"premium":1.7152006172839507,"strike":27.44753086419753,"iv":0.7108880864197531,"gamma":0.05732858024691358,"theta":-0.03232722222222222,"vega":0.027390864197530864,"rho":-0.009655560636444328,"breakevenPct":11.511931750641054},{"delta":0.4,"premium":2.0431327160493833,"strike":28.219135802469136,"iv":0.7117985802469136,"gamma":0.06058475308641975,"theta":-0.03413277777777778,"vega":0.028995802469135804,"rho":-0.011087754427179899,"breakevenPct":9.986234228267694},{"delta":0.45,"premium":2.3710648148148152,"strike":28.99074074074074,"iv":0.712709074074074,"gamma":0.06384092592592593,"theta":-0.035938333333333336,"vega":0.03060074074074074,"rho":-0.01251994821791547,"breakevenPct":8.460536705894334},{"delta":0.5,"premium":2.698996913580247,"strike":29.762345679012345,"iv":0.7136195679012346,"gamma":0.0670970987654321,"theta":-0.03774388888888889,"vega":0.03220567901234568,"rho":-0.013952142008651037,"breakevenPct":6.934839183520976},{"delta":0.55,"premium":3.501465559355155,"strike":30.84513922813874,"iv":0.7468604298974109,"gamma":0.06422926233512456,"theta":-0.03862115290669272,"vega":0.031837957987298486,"rho":-0.015751019421223218,"breakevenPct":5.970860836370057},{"delta":0.6,"premium":4.51514411333659,"strike":32.06643869076698,"iv":0.794491108939912,"gamma":0.058635710796287245,"theta":-0.03908524670249145,"vega":0.030592232535417683,"rho":-0.0177131028388903,"breakevenPct":5.256896226167855},{"delta":0.65,"premium":5.5288226673180265,"strike":33.28773815339521,"iv":0.8421217879824133,"gamma":0.053042159257449914,"theta":-0.03954934049829018,"vega":0.02934650708353688,"rho":-0.019675186256557387,"breakevenPct":4.542931615965653},{"delta":0.7,"premium":6.542501221299462,"strike":34.50903761602345,"iv":0.8897524670249145,"gamma":0.047448607718612604,"theta":-0.04001343429408891,"vega":0.02810078163165608,"rho":-0.02163726967422447,"breakevenPct":3.828967005763451},{"delta":0.75,"premium":8.477857142857143,"strike":36.642857142857146,"iv":0.9660057142857144,"gamma":0.040369999999999996,"theta":-0.03934571428571428,"vega":0.025825714285714285,"rho":-0.02433588206556762,"breakevenPct":3.146492434662993},{"delta":0.8,"premium":11.032802197802198,"strike":39.39010989010989,"iv":1.06150021978022,"gamma":0.032293076923076924,"theta":-0.03791714285714286,"vega":0.02285868131868132,"rho":-0.027529619285368588,"breakevenPct":2.4851867527245775}]},"raw":{"call":[{"delta":0.15,"premium":0.3390987408880053,"strike":34.923790589794564,"iv":0.5674309476474486,"gamma":0.04974837640821737,"theta":-0.01895241882041087,"vega":0.01890881378396289,"rho":0.0031324378782509165,"breakevenPct":21.26165519491945},{"delta":0.2,"premium":0.4923459244532804,"strike":34.09542743538768,"iv":0.554723856858847,"gamma":0.05788290258449305,"theta":-0.020609145129224654,"vega":0.021178528827037774,"rho":0.0041554877358643775,"breakevenPct":18.940073451997794},{"delta":0.25,"premium":0.6455931080185554,"strike":33.26706428098078,"iv":0.5420167660702452,"gamma":0.06601742876076873,"theta":-0.02226587143803844,"vega":0.023448243870112656,"rho":0.005178537593477837,"breakevenPct":16.61849170907614},{"delta":0.3,"premium":0.7988402915838304,"strike":32.43870112657389,"iv":0.5293096752816435,"gamma":0.0741519549370444,"theta":-0.02392259774685222,"vega":0.025717958913187542,"rho":0.006201587451091296,"breakevenPct":14.296909966154484},{"delta":0.35,"premium":0.9520874751491053,"strike":31.610337972167,"iv":0.5166025844930417,"gamma":0.08228648111332008,"theta":-0.025579324055666004,"vega":0.027987673956262425,"rho":0.007224637308704757,"breakevenPct":11.975328223232827},{"delta":0.4,"premium":1.1053346587143806,"strike":30.781974817760105,"iv":0.50389549370444,"gamma":0.09042100728959579,"theta":-0.02723605036447979,"vega":0.03025738899933731,"rho":0.008247687166318218,"breakevenPct":9.653746480311167}],"put":[{"delta":0.1,"premium":0.5912452517303779,"strike":18.718393879778347,"iv":1.408221974576358,"gamma":0.01765420551876227,"theta":-0.03168448171472844,"vega":0.01407754213905714,"rho":-0.0028457646958624776,"breakevenPct":37.66455079763421},{"delta":0.15,"premium":0.6370629477203243,"strike":22.154721079024327,"iv":1.0251683779809762,"gamma":0.03370770359383761,"theta":-0.028903036575380275,"vega":0.018575604426225006,"rho":-0.004085850711381417,"breakevenPct":26.005302161953217},{"delta":0.2,"premium":0.7314043209876545,"strike":25.132716049382715,"iv":0.7081566049382716,"gamma":0.04756006172839506,"theta":-0.026910555555555556,"vega":0.02257604938271605,"rho":-0.005358979264237618,"breakevenPct":16.089024317761133},{"delta":0.25,"premium":1.0593364197530866,"strike":25.904320987654323,"iv":0.7090670987654321,"gamma":0.050816234567901235,"theta":-0.028716111111111112,"vega":0.024180987654320987,"rho":-0.006791173054973188,"breakevenPct":14.563326795387773},{"delta":0.3,"premium":1.3872685185185187,"strike":26.675925925925927,"iv":0.7099775925925925,"gamma":0.05407240740740741,"theta":-0.030521666666666666,"vega":0.025785925925925927,"rho":-0.008223366845708758,"breakevenPct":13.037629273014414},{"delta":0.35,"premium":1.7152006172839507,"strike":27.44753086419753,"iv":0.7108880864197531,"gamma":0.05732858024691358,"theta":-0.03232722222222222,"vega":0.027390864197530864,"rho":-0.009655560636444328,"breakevenPct":11.511931750641054},{"delta":0.4,"premium":2.0431327160493833,"strike":28.219135802469136,"iv":0.7117985802469136,"gamma":0.06058475308641975,"theta":-0.03413277777777778,"vega":0.028995802469135804,"rho":-0.011087754427179899,"breakevenPct":9.986234228267694},{"delta":0.45,"premium":2.3710648148148152,"strike":28.99074074074074,"iv":0.712709074074074,"gamma":0.06384092592592593,"theta":-0.035938333333333336,"vega":0.03060074074074074,"rho":-0.01251994821791547,"breakevenPct":8.460536705894334},{"delta":0.5,"premium":2.698996913580247,"strike":29.762345679012345,"iv":0.7136195679012346,"gamma":0.0670970987654321,"theta":-0.03774388888888889,"vega":0.03220567901234568,"rho":-0.013952142008651037,"breakevenPct":6.934839183520976},{"delta":0.55,"premium":3.501465559355155,"strike":30.84513922813874,"iv":0.7468604298974109,"gamma":0.06422926233512456,"theta":-0.03862115290669272,"vega":0.031837957987298486,"rho":-0.015751019421223218,"breakevenPct":5.970860836370057},{"delta":0.6,"premium":4.51514411333659,"strike":32.06643869076698,"iv":0.794491108939912,"gamma":0.058635710796287245,"theta":-0.03908524670249145,"vega":0.030592232535417683,"rho":-0.0177131028388903,"breakevenPct":5.256896226167855},{"delta":0.65,"premium":5.5288226673180265,"strike":33.28773815339521,"iv":0.8421217879824133,"gamma":0.053042159257449914,"theta":-0.03954934049829018,"vega":0.02934650708353688,"rho":-0.019675186256557387,"breakevenPct":4.542931615965653},{"delta":0.7,"premium":6.542501221299462,"strike":34.50903761602345,"iv":0.8897524670249145,"gamma":0.047448607718612604,"theta":-0.04001343429408891,"vega":0.02810078163165608,"rho":-0.02163726967422447,"breakevenPct":3.828967005763451},{"delta":0.75,"premium":8.477857142857143,"strike":36.642857142857146,"iv":0.9660057142857144,"gamma":0.040369999999999996,"theta":-0.03934571428571428,"vega":0.025825714285714285,"rho":-0.02433588206556762,"breakevenPct":3.146492434662993},{"delta":0.8,"premium":11.032802197802198,"strike":39.39010989010989,"iv":1.06150021978022,"gamma":0.032293076923076924,"theta":-0.03791714285714286,"vega":0.02285868131868132,"rho":-0.027529619285368588,"breakevenPct":2.4851867527245775}]}},"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"}}