{"symbol":"PRM","url":"https://intraalpha.com/companies/PRM","capturedAt":"2026-10-22T23:43:35.425Z","state":"partial","quote":{"symbol":"PRM","last_price":27.15,"prev_close":27.24,"regular_close":27.15,"change":-0.09,"change_pct":-0.3304,"regular_change":-0.09,"regular_change_pct":-0.3304,"extended_change":0,"extended_change_pct":0,"bid":25.25,"ask":28.7,"bid_size":100,"ask_size":100,"volume":1115608,"vwap":27.049878,"open":27.28,"high":27.385,"low":26.7126,"close":27.15,"trade_count":14459,"last_trade_at":"2026-10-22T23:00:00.002613422Z","last_quote_at":"2026-10-22T20:00:13.287768372Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:26.828894647-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:28.277Z","bars":[{"c":27.385,"h":27.45,"l":27.345,"n":47,"o":27.45,"t":"2026-10-15T13:30:00Z","v":13502,"vw":27.446079},{"c":27.285,"h":27.5075,"l":27.175,"n":104,"o":27.175,"t":"2026-10-15T13:35:00Z","v":3815,"vw":27.286155},{"c":27.43,"h":27.635,"l":27.375,"n":91,"o":27.4,"t":"2026-10-15T13:40:00Z","v":7486,"vw":27.497227},{"c":27.31,"h":27.415,"l":27.23,"n":87,"o":27.3675,"t":"2026-10-15T13:45:00Z","v":4174,"vw":27.315808},{"c":27.215,"h":27.365,"l":27.1863,"n":114,"o":27.365,"t":"2026-10-15T13:50:00Z","v":5813,"vw":27.254781},{"c":27.21,"h":27.23,"l":27.11,"n":103,"o":27.15,"t":"2026-10-15T13:55:00Z","v":5360,"vw":27.191079},{"c":27.295,"h":27.415,"l":27.24,"n":108,"o":27.24,"t":"2026-10-15T14:00:00Z","v":4004,"vw":27.322321},{"c":27.41,"h":27.41,"l":27.28,"n":111,"o":27.28,"t":"2026-10-15T14:05:00Z","v":8949,"vw":27.372438},{"c":27.365,"h":27.505,"l":27.3,"n":199,"o":27.43,"t":"2026-10-15T14:10:00Z","v":8662,"vw":27.440917},{"c":27.33,"h":27.405,"l":27.33,"n":99,"o":27.38,"t":"2026-10-15T14:15:00Z","v":3876,"vw":27.374254},{"c":27.2,"h":27.33,"l":27.2,"n":145,"o":27.29,"t":"2026-10-15T14:20:00Z","v":8258,"vw":27.283139},{"c":27.27,"h":27.3254,"l":27.19,"n":135,"o":27.19,"t":"2026-10-15T14:25:00Z","v":5199,"vw":27.254277},{"c":27.44,"h":27.455,"l":27.23,"n":211,"o":27.23,"t":"2026-10-15T14:30:00Z","v":6781,"vw":27.327385},{"c":27.49,"h":27.49,"l":27.45,"n":113,"o":27.45,"t":"2026-10-15T14:35:00Z","v":3751,"vw":27.477376},{"c":27.53,"h":27.565,"l":27.51,"n":153,"o":27.52,"t":"2026-10-15T14:40:00Z","v":6737,"vw":27.522907},{"c":27.5,"h":27.51,"l":27.495,"n":46,"o":27.495,"t":"2026-10-15T14:45:00Z","v":1547,"vw":27.497997},{"c":27.495,"h":27.5,"l":27.34,"n":258,"o":27.5,"t":"2026-10-15T14:50:00Z","v":16695,"vw":27.420536},{"c":27.42,"h":27.53,"l":27.41,"n":144,"o":27.53,"t":"2026-10-15T14:55:00Z","v":7244,"vw":27.455524},{"c":27.48,"h":27.48,"l":27.44,"n":197,"o":27.44,"t":"2026-10-15T15:00:00Z","v":4459,"vw":27.454292},{"c":27.465,"h":27.5,"l":27.45,"n":181,"o":27.49,"t":"2026-10-15T15:05:00Z","v":9278,"vw":27.47541},{"c":27.53,"h":27.54,"l":27.5,"n":121,"o":27.5,"t":"2026-10-15T15:10:00Z","v":4397,"vw":27.522232},{"c":27.59,"h":27.59,"l":27.5391,"n":171,"o":27.5391,"t":"2026-10-15T15:15:00Z","v":6767,"vw":27.556636},{"c":27.57,"h":27.59,"l":27.52,"n":130,"o":27.59,"t":"2026-10-15T15:20:00Z","v":5097,"vw":27.569578},{"c":27.5,"h":27.5468,"l":27.46,"n":196,"o":27.54,"t":"2026-10-15T15:25:00Z","v":6700,"vw":27.511799},{"c":27.469434,"h":27.53,"l":27.455,"n":128,"o":27.53,"t":"2026-10-15T15:30:00Z","v":4819,"vw":27.483307},{"c":27.45,"h":27.475,"l":27.435,"n":165,"o":27.475,"t":"2026-10-15T15:35:00Z","v":3686,"vw":27.452205},{"c":27.38,"h":27.48,"l":27.38,"n":149,"o":27.47,"t":"2026-10-15T15:40:00Z","v":4684,"vw":27.419408},{"c":27.38,"h":27.41,"l":27.38,"n":73,"o":27.41,"t":"2026-10-15T15:45:00Z","v":2401,"vw":27.402523},{"c":27.39,"h":27.42,"l":27.35,"n":155,"o":27.365,"t":"2026-10-15T15:50:00Z","v":4601,"vw":27.383666},{"c":27.36,"h":27.4032,"l":27.32,"n":105,"o":27.3887,"t":"2026-10-15T15:55:00Z","v":5925,"vw":27.357266},{"c":27.37,"h":27.43,"l":27.37,"n":201,"o":27.37,"t":"2026-10-15T16:00:00Z","v":7717,"vw":27.38917},{"c":27.34,"h":27.395,"l":27.34,"n":49,"o":27.395,"t":"2026-10-15T16:05:00Z","v":1331,"vw":27.353125},{"c":27.295,"h":27.35,"l":27.29,"n":114,"o":27.34,"t":"2026-10-15T16:10:00Z","v":5267,"vw":27.325062},{"c":27.29,"h":27.32,"l":27.28,"n":153,"o":27.3,"t":"2026-10-15T16:15:00Z","v":5623,"vw":27.299328},{"c":27.27,"h":27.3,"l":27.27,"n":153,"o":27.29,"t":"2026-10-15T16:20:00Z","v":4392,"vw":27.282609},{"c":27.295,"h":27.31,"l":27.26,"n":124,"o":27.26,"t":"2026-10-15T16:25:00Z","v":5032,"vw":27.294702},{"c":27.24,"h":27.29,"l":27.24,"n":162,"o":27.28,"t":"2026-10-15T16:30:00Z","v":12039,"vw":27.259378},{"c":27.15,"h":27.23,"l":27.14,"n":176,"o":27.23,"t":"2026-10-15T16:35:00Z","v":6750,"vw":27.177858},{"c":27.135,"h":27.14,"l":27.07,"n":224,"o":27.13,"t":"2026-10-15T16:40:00Z","v":7901,"vw":27.104138},{"c":27.07,"h":27.13,"l":27.07,"n":97,"o":27.13,"t":"2026-10-15T16:45:00Z","v":3665,"vw":27.105337},{"c":27.03,"h":27.07,"l":27,"n":167,"o":27.07,"t":"2026-10-15T16:50:00Z","v":5673,"vw":27.024152},{"c":27.03,"h":27.05,"l":27.03,"n":42,"o":27.035,"t":"2026-10-15T16:55:00Z","v":998,"vw":27.036556},{"c":26.92,"h":27.05,"l":26.92,"n":171,"o":27.05,"t":"2026-10-15T17:00:00Z","v":5930,"vw":26.988115},{"c":27.01,"h":27.01,"l":26.92,"n":158,"o":26.92,"t":"2026-10-15T17:05:00Z","v":4987,"vw":26.96913},{"c":27.03,"h":27.065,"l":27,"n":138,"o":27,"t":"2026-10-15T17:10:00Z","v":3079,"vw":27.034587},{"c":27.01,"h":27.0599,"l":27,"n":42,"o":27,"t":"2026-10-15T17:15:00Z","v":1154,"vw":27.038392},{"c":27.01,"h":27.035,"l":27,"n":140,"o":27.03,"t":"2026-10-15T17:20:00Z","v":4361,"vw":27.019803},{"c":26.99,"h":26.99,"l":26.98,"n":56,"o":26.99,"t":"2026-10-15T17:25:00Z","v":1189,"vw":26.9875},{"c":27.01,"h":27.02,"l":26.99,"n":135,"o":26.99,"t":"2026-10-15T17:30:00Z","v":4627,"vw":27.005926},{"c":27.03,"h":27.04,"l":27.005,"n":128,"o":27.005,"t":"2026-10-15T17:35:00Z","v":3987,"vw":27.024259},{"c":27.099,"h":27.1019,"l":27.03,"n":188,"o":27.03,"t":"2026-10-15T17:40:00Z","v":6438,"vw":27.079948},{"c":26.995,"h":27.086,"l":26.98,"n":194,"o":27.05,"t":"2026-10-15T17:45:00Z","v":8231,"vw":27.029398},{"c":27.07,"h":27.11,"l":26.995,"n":204,"o":26.995,"t":"2026-10-15T17:50:00Z","v":10015,"vw":27.028484},{"c":27.1,"h":27.11,"l":27.04,"n":107,"o":27.07,"t":"2026-10-15T17:55:00Z","v":3999,"vw":27.091526},{"c":27.1,"h":27.13,"l":27.07,"n":141,"o":27.08,"t":"2026-10-15T18:00:00Z","v":5007,"vw":27.099777},{"c":27.125,"h":27.145,"l":27.11,"n":104,"o":27.115,"t":"2026-10-15T18:05:00Z","v":4848,"vw":27.124648},{"c":27.0929,"h":27.12,"l":27.0929,"n":80,"o":27.12,"t":"2026-10-15T18:10:00Z","v":2477,"vw":27.102272},{"c":27.14,"h":27.14,"l":27.105,"n":55,"o":27.105,"t":"2026-10-15T18:15:00Z","v":1745,"vw":27.127203},{"c":27.11,"h":27.135,"l":27.11,"n":116,"o":27.135,"t":"2026-10-15T18:20:00Z","v":3539,"vw":27.13235},{"c":27.11,"h":27.1725,"l":27.08,"n":254,"o":27.115,"t":"2026-10-15T18:25:00Z","v":9989,"vw":27.123411},{"c":27.12,"h":27.135,"l":27.095,"n":157,"o":27.095,"t":"2026-10-15T18:30:00Z","v":4764,"vw":27.120191},{"c":27.105,"h":27.115,"l":27.1,"n":113,"o":27.115,"t":"2026-10-15T18:35:00Z","v":3524,"vw":27.104614},{"c":27.17,"h":27.23,"l":27.11,"n":302,"o":27.12,"t":"2026-10-15T18:40:00Z","v":14833,"vw":27.16852},{"c":27.165,"h":27.19,"l":27.15,"n":156,"o":27.17,"t":"2026-10-15T18:45:00Z","v":6471,"vw":27.177044},{"c":27.28,"h":27.3,"l":27.17,"n":238,"o":27.17,"t":"2026-10-15T18:50:00Z","v":8584,"vw":27.232824},{"c":27.3,"h":27.31,"l":27.27,"n":158,"o":27.28,"t":"2026-10-15T18:55:00Z","v":5314,"vw":27.287616},{"c":27.345,"h":27.345,"l":27.32,"n":128,"o":27.32,"t":"2026-10-15T19:00:00Z","v":3907,"vw":27.340191},{"c":27.35,"h":27.37,"l":27.32,"n":229,"o":27.33,"t":"2026-10-15T19:05:00Z","v":9712,"vw":27.341498},{"c":27.435,"h":27.435,"l":27.36,"n":135,"o":27.36,"t":"2026-10-15T19:10:00Z","v":3717,"vw":27.38312},{"c":27.485,"h":27.49,"l":27.45,"n":193,"o":27.45,"t":"2026-10-15T19:15:00Z","v":7208,"vw":27.473578},{"c":27.48,"h":27.51,"l":27.48,"n":239,"o":27.49,"t":"2026-10-15T19:20:00Z","v":6844,"vw":27.498945},{"c":27.5025,"h":27.52,"l":27.46,"n":253,"o":27.46,"t":"2026-10-15T19:25:00Z","v":18947,"vw":27.486476},{"c":27.54,"h":27.572,"l":27.49,"n":297,"o":27.5,"t":"2026-10-15T19:30:00Z","v":10897,"vw":27.540739},{"c":27.48,"h":27.55,"l":27.45,"n":286,"o":27.54,"t":"2026-10-15T19:35:00Z","v":12577,"vw":27.500253},{"c":27.47,"h":27.53,"l":27.445,"n":253,"o":27.48,"t":"2026-10-15T19:40:00Z","v":9527,"vw":27.493007},{"c":27.405,"h":27.55,"l":27.4,"n":469,"o":27.49,"t":"2026-10-15T19:45:00Z","v":22276,"vw":27.483176},{"c":27.22,"h":27.37,"l":27.21,"n":420,"o":27.37,"t":"2026-10-15T19:50:00Z","v":22017,"vw":27.257387},{"c":27.3,"h":27.39,"l":27.15,"n":1753,"o":27.23,"t":"2026-10-15T19:55:00Z","v":114722,"vw":27.291674},{"c":27.3,"h":27.3,"l":27.3,"n":18,"o":27.3,"t":"2026-10-15T20:00:00Z","v":190999,"vw":27.3},{"c":26.985,"h":27.247,"l":26.88,"n":82,"o":27.11,"t":"2026-10-16T13:30:00Z","v":25540,"vw":27.101173},{"c":26.68,"h":26.995,"l":26.68,"n":51,"o":26.995,"t":"2026-10-16T13:35:00Z","v":4214,"vw":26.864269},{"c":26.85,"h":26.855,"l":26.72,"n":155,"o":26.79,"t":"2026-10-16T13:40:00Z","v":7037,"vw":26.788478},{"c":26.81,"h":26.92,"l":26.81,"n":36,"o":26.9,"t":"2026-10-16T13:45:00Z","v":1262,"vw":26.869425},{"c":26.91,"h":26.94,"l":26.85,"n":97,"o":26.85,"t":"2026-10-16T13:50:00Z","v":5304,"vw":26.915176},{"c":26.95,"h":26.95,"l":26.85,"n":104,"o":26.87,"t":"2026-10-16T13:55:00Z","v":4613,"vw":26.881865},{"c":26.8,"h":26.9,"l":26.8,"n":55,"o":26.9,"t":"2026-10-16T14:00:00Z","v":1494,"vw":26.834883},{"c":26.76,"h":26.79,"l":26.7023,"n":121,"o":26.7023,"t":"2026-10-16T14:05:00Z","v":5272,"vw":26.757144},{"c":26.635,"h":26.76,"l":26.6,"n":116,"o":26.76,"t":"2026-10-16T14:10:00Z","v":5437,"vw":26.673003},{"c":26.61,"h":26.66,"l":26.6,"n":88,"o":26.6213,"t":"2026-10-16T14:15:00Z","v":4996,"vw":26.624521},{"c":26.76,"h":26.76,"l":26.59,"n":301,"o":26.605,"t":"2026-10-16T14:20:00Z","v":20111,"vw":26.675293},{"c":26.925,"h":26.925,"l":26.765,"n":113,"o":26.765,"t":"2026-10-16T14:25:00Z","v":19710,"vw":26.852502},{"c":26.84,"h":26.935,"l":26.82,"n":143,"o":26.935,"t":"2026-10-16T14:30:00Z","v":8310,"vw":26.850248},{"c":26.815,"h":26.87,"l":26.79,"n":102,"o":26.825,"t":"2026-10-16T14:35:00Z","v":5600,"vw":26.833653},{"c":26.83,"h":26.84,"l":26.79,"n":88,"o":26.84,"t":"2026-10-16T14:40:00Z","v":2761,"vw":26.811861},{"c":26.815,"h":26.85,"l":26.77,"n":206,"o":26.815,"t":"2026-10-16T14:45:00Z","v":17921,"vw":26.814044},{"c":26.82,"h":26.84,"l":26.77,"n":167,"o":26.83,"t":"2026-10-16T14:50:00Z","v":9061,"vw":26.787746},{"c":26.89,"h":26.91,"l":26.84,"n":85,"o":26.84,"t":"2026-10-16T14:55:00Z","v":2983,"vw":26.868139},{"c":26.785,"h":26.885,"l":26.785,"n":86,"o":26.885,"t":"2026-10-16T15:00:00Z","v":4310,"vw":26.830469},{"c":26.755,"h":26.86,"l":26.755,"n":163,"o":26.785,"t":"2026-10-16T15:05:00Z","v":13725,"vw":26.829462},{"c":26.73,"h":26.79,"l":26.73,"n":141,"o":26.7625,"t":"2026-10-16T15:10:00Z","v":9413,"vw":26.767942},{"c":26.85,"h":26.85,"l":26.66,"n":255,"o":26.7,"t":"2026-10-16T15:15:00Z","v":16038,"vw":26.757998},{"c":26.8,"h":26.8747,"l":26.77,"n":136,"o":26.8747,"t":"2026-10-16T15:20:00Z","v":6383,"vw":26.797506},{"c":26.795,"h":26.8,"l":26.7735,"n":101,"o":26.79,"t":"2026-10-16T15:25:00Z","v":5332,"vw":26.789889},{"c":26.795,"h":26.805,"l":26.79,"n":110,"o":26.795,"t":"2026-10-16T15:30:00Z","v":3909,"vw":26.795373},{"c":26.725,"h":26.795,"l":26.72,"n":257,"o":26.795,"t":"2026-10-16T15:35:00Z","v":13128,"vw":26.77283},{"c":26.735,"h":26.77,"l":26.715,"n":76,"o":26.725,"t":"2026-10-16T15:40:00Z","v":3599,"vw":26.732629},{"c":26.745,"h":26.81,"l":26.71,"n":208,"o":26.74,"t":"2026-10-16T15:45:00Z","v":15816,"vw":26.771182},{"c":26.8,"h":26.82,"l":26.74,"n":203,"o":26.745,"t":"2026-10-16T15:50:00Z","v":10878,"vw":26.783728},{"c":26.65,"h":26.8,"l":26.645,"n":120,"o":26.8,"t":"2026-10-16T15:55:00Z","v":6831,"vw":26.735576},{"c":26.69,"h":26.71,"l":26.65,"n":170,"o":26.65,"t":"2026-10-16T16:00:00Z","v":6489,"vw":26.680991},{"c":26.78,"h":26.78,"l":26.6601,"n":158,"o":26.69,"t":"2026-10-16T16:05:00Z","v":7431,"vw":26.743668},{"c":26.725,"h":26.765,"l":26.71,"n":134,"o":26.765,"t":"2026-10-16T16:10:00Z","v":6711,"vw":26.730589},{"c":26.665,"h":26.76,"l":26.665,"n":158,"o":26.76,"t":"2026-10-16T16:15:00Z","v":6247,"vw":26.716237},{"c":26.68,"h":26.71,"l":26.665,"n":114,"o":26.665,"t":"2026-10-16T16:20:00Z","v":3990,"vw":26.686942},{"c":26.68,"h":26.71,"l":26.68,"n":73,"o":26.68,"t":"2026-10-16T16:25:00Z","v":1595,"vw":26.684172},{"c":26.68,"h":26.69,"l":26.64,"n":190,"o":26.655,"t":"2026-10-16T16:30:00Z","v":8838,"vw":26.667012},{"c":26.645,"h":26.7,"l":26.645,"n":180,"o":26.68,"t":"2026-10-16T16:35:00Z","v":11634,"vw":26.685953},{"c":26.635,"h":26.64,"l":26.62,"n":138,"o":26.64,"t":"2026-10-16T16:40:00Z","v":3722,"vw":26.634555},{"c":26.64,"h":26.675,"l":26.635,"n":127,"o":26.635,"t":"2026-10-16T16:45:00Z","v":4221,"vw":26.653573},{"c":26.72,"h":26.72,"l":26.63,"n":156,"o":26.645,"t":"2026-10-16T16:50:00Z","v":6693,"vw":26.660843},{"c":26.69,"h":26.72,"l":26.68,"n":88,"o":26.68,"t":"2026-10-16T16:55:00Z","v":1596,"vw":26.703626},{"c":26.615,"h":26.71,"l":26.615,"n":364,"o":26.685,"t":"2026-10-16T17:00:00Z","v":14091,"vw":26.67881},{"c":26.575,"h":26.615,"l":26.575,"n":132,"o":26.615,"t":"2026-10-16T17:05:00Z","v":7176,"vw":26.607756},{"c":26.575,"h":26.6,"l":26.53,"n":148,"o":26.575,"t":"2026-10-16T17:10:00Z","v":9137,"vw":26.572123},{"c":26.555,"h":26.58,"l":26.52,"n":108,"o":26.575,"t":"2026-10-16T17:15:00Z","v":5796,"vw":26.563901},{"c":26.56,"h":26.56,"l":26.52,"n":186,"o":26.545,"t":"2026-10-16T17:20:00Z","v":8122,"vw":26.540795},{"c":26.61,"h":26.625,"l":26.59,"n":120,"o":26.62,"t":"2026-10-16T17:25:00Z","v":9934,"vw":26.620215},{"c":26.64,"h":26.66,"l":26.61,"n":133,"o":26.6101,"t":"2026-10-16T17:30:00Z","v":13121,"vw":26.638558},{"c":26.6284,"h":26.64,"l":26.61,"n":102,"o":26.64,"t":"2026-10-16T17:35:00Z","v":3586,"vw":26.628201},{"c":26.79,"h":26.79,"l":26.63,"n":128,"o":26.635,"t":"2026-10-16T17:40:00Z","v":13916,"vw":26.749181},{"c":26.69,"h":26.77,"l":26.6401,"n":143,"o":26.759,"t":"2026-10-16T17:45:00Z","v":22954,"vw":26.727008},{"c":26.58,"h":26.685,"l":26.58,"n":140,"o":26.66,"t":"2026-10-16T17:50:00Z","v":21945,"vw":26.634415},{"c":26.5,"h":26.56,"l":26.44,"n":124,"o":26.51,"t":"2026-10-16T17:55:00Z","v":5227,"vw":26.510309},{"c":26.4899,"h":26.4899,"l":26.44,"n":93,"o":26.48,"t":"2026-10-16T18:00:00Z","v":14084,"vw":26.477687},{"c":26.435,"h":26.54,"l":26.41,"n":235,"o":26.49,"t":"2026-10-16T18:05:00Z","v":58266,"vw":26.519378},{"c":26.33,"h":26.44,"l":26.33,"n":112,"o":26.44,"t":"2026-10-16T18:10:00Z","v":8057,"vw":26.401815},{"c":26.455,"h":26.49,"l":26.445,"n":109,"o":26.45,"t":"2026-10-16T18:15:00Z","v":3175,"vw":26.47577},{"c":26.49,"h":26.505,"l":26.375,"n":234,"o":26.49,"t":"2026-10-16T18:20:00Z","v":15140,"vw":26.433841},{"c":26.465,"h":26.51,"l":26.41,"n":141,"o":26.51,"t":"2026-10-16T18:25:00Z","v":5828,"vw":26.468709},{"c":26.55,"h":26.56,"l":26.43,"n":182,"o":26.44,"t":"2026-10-16T18:30:00Z","v":10426,"vw":26.499397},{"c":26.565,"h":26.565,"l":26.505,"n":130,"o":26.51,"t":"2026-10-16T18:35:00Z","v":3716,"vw":26.517618},{"c":26.51,"h":26.61,"l":26.51,"n":426,"o":26.58,"t":"2026-10-16T18:40:00Z","v":25185,"vw":26.570087},{"c":26.39,"h":26.52,"l":26.39,"n":156,"o":26.495,"t":"2026-10-16T18:45:00Z","v":5698,"vw":26.47314},{"c":26.38,"h":26.4116,"l":26.32,"n":156,"o":26.4116,"t":"2026-10-16T18:50:00Z","v":6471,"vw":26.342322},{"c":26.515,"h":26.515,"l":26.38,"n":335,"o":26.38,"t":"2026-10-16T18:55:00Z","v":15023,"vw":26.45921},{"c":26.47,"h":26.565,"l":26.37,"n":336,"o":26.565,"t":"2026-10-16T19:00:00Z","v":19951,"vw":26.474986},{"c":26.38,"h":26.4996,"l":26.38,"n":179,"o":26.47,"t":"2026-10-16T19:05:00Z","v":6909,"vw":26.453028},{"c":26.4999,"h":26.5,"l":26.395,"n":224,"o":26.42,"t":"2026-10-16T19:10:00Z","v":9576,"vw":26.429967},{"c":26.64,"h":26.64,"l":26.48,"n":468,"o":26.5,"t":"2026-10-16T19:15:00Z","v":42168,"vw":26.534221},{"c":26.57,"h":26.66,"l":26.57,"n":513,"o":26.63,"t":"2026-10-16T19:20:00Z","v":32476,"vw":26.619314},{"c":26.5,"h":26.6,"l":26.495,"n":346,"o":26.57,"t":"2026-10-16T19:25:00Z","v":14819,"vw":26.552968},{"c":26.445,"h":26.53,"l":26.41,"n":359,"o":26.505,"t":"2026-10-16T19:30:00Z","v":29862,"vw":26.451301},{"c":26.395,"h":26.455,"l":26.39,"n":200,"o":26.44,"t":"2026-10-16T19:35:00Z","v":12075,"vw":26.416798},{"c":26.415,"h":26.47,"l":26.375,"n":446,"o":26.425,"t":"2026-10-16T19:40:00Z","v":22090,"vw":26.414239},{"c":26.42,"h":26.425,"l":26.32,"n":653,"o":26.425,"t":"2026-10-16T19:45:00Z","v":36737,"vw":26.382027},{"c":26.39,"h":26.575,"l":26.39,"n":731,"o":26.48,"t":"2026-10-16T19:50:00Z","v":46772,"vw":26.472759},{"c":26.55,"h":26.56,"l":26.37,"n":2341,"o":26.4,"t":"2026-10-16T19:55:00Z","v":175149,"vw":26.468779},{"c":26.54,"h":26.54,"l":26.54,"n":35,"o":26.54,"t":"2026-10-16T20:00:00Z","v":334812,"vw":26.54},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-16T20:55:00Z","v":500,"vw":26.6},{"c":26.61,"h":26.61,"l":26.61,"n":2,"o":26.61,"t":"2026-10-16T21:05:00Z","v":200,"vw":26.61},{"c":27,"h":27.1899,"l":26.51,"n":56,"o":26.97,"t":"2026-10-19T13:30:00Z","v":13386,"vw":27.084766},{"c":26.65,"h":27.04,"l":26.635,"n":35,"o":27.04,"t":"2026-10-19T13:35:00Z","v":2307,"vw":26.718449},{"c":26.61,"h":26.67,"l":26.61,"n":33,"o":26.67,"t":"2026-10-19T13:40:00Z","v":1810,"vw":26.649649},{"c":26.52,"h":26.675,"l":26.5,"n":45,"o":26.6,"t":"2026-10-19T13:45:00Z","v":4518,"vw":26.596404},{"c":26.52,"h":26.54,"l":26.5,"n":34,"o":26.5,"t":"2026-10-19T13:50:00Z","v":1546,"vw":26.523617},{"c":26.59,"h":26.675,"l":26.51,"n":54,"o":26.52,"t":"2026-10-19T13:55:00Z","v":3617,"vw":26.585488},{"c":26.87,"h":26.87,"l":26.51,"n":86,"o":26.51,"t":"2026-10-19T14:00:00Z","v":8211,"vw":26.669486},{"c":26.83,"h":26.86,"l":26.72,"n":94,"o":26.79,"t":"2026-10-19T14:05:00Z","v":3367,"vw":26.809695},{"c":26.685,"h":26.76,"l":26.59,"n":48,"o":26.59,"t":"2026-10-19T14:10:00Z","v":2549,"vw":26.683231},{"c":26.73,"h":26.8,"l":26.57,"n":34,"o":26.57,"t":"2026-10-19T14:15:00Z","v":1870,"vw":26.693955},{"c":26.73,"h":26.73,"l":26.58,"n":26,"o":26.58,"t":"2026-10-19T14:20:00Z","v":689,"vw":26.655},{"c":26.75,"h":26.87,"l":26.59,"n":94,"o":26.59,"t":"2026-10-19T14:25:00Z","v":3206,"vw":26.793},{"c":26.68,"h":26.75,"l":26.68,"n":48,"o":26.74,"t":"2026-10-19T14:30:00Z","v":1696,"vw":26.733333},{"c":26.73,"h":26.8609,"l":26.73,"n":147,"o":26.84,"t":"2026-10-19T14:35:00Z","v":6653,"vw":26.826237},{"c":26.685,"h":26.75,"l":26.64,"n":122,"o":26.71,"t":"2026-10-19T14:40:00Z","v":4179,"vw":26.700439},{"c":26.7,"h":26.74,"l":26.59,"n":78,"o":26.62,"t":"2026-10-19T14:45:00Z","v":3016,"vw":26.695077},{"c":26.665,"h":26.7,"l":26.64,"n":116,"o":26.66,"t":"2026-10-19T14:50:00Z","v":4074,"vw":26.6644},{"c":26.65,"h":26.7,"l":26.63,"n":102,"o":26.63,"t":"2026-10-19T14:55:00Z","v":4130,"vw":26.675748},{"c":26.51,"h":26.63,"l":26.5,"n":190,"o":26.63,"t":"2026-10-19T15:00:00Z","v":10992,"vw":26.585378},{"c":26.57,"h":26.59,"l":26.5,"n":149,"o":26.5,"t":"2026-10-19T15:05:00Z","v":5022,"vw":26.55736},{"c":26.65,"h":26.65,"l":26.55,"n":279,"o":26.56,"t":"2026-10-19T15:10:00Z","v":16385,"vw":26.593491},{"c":26.61,"h":26.61,"l":26.57,"n":64,"o":26.57,"t":"2026-10-19T15:15:00Z","v":2881,"vw":26.605397},{"c":26.88,"h":26.94,"l":26.57,"n":641,"o":26.58,"t":"2026-10-19T15:20:00Z","v":62292,"vw":26.759693},{"c":26.93,"h":26.93,"l":26.79,"n":268,"o":26.83,"t":"2026-10-19T15:25:00Z","v":17656,"vw":26.850696},{"c":27.0075,"h":27.02,"l":26.86,"n":117,"o":26.86,"t":"2026-10-19T15:30:00Z","v":4993,"vw":26.977864},{"c":27.05,"h":27.05,"l":26.92,"n":99,"o":26.995,"t":"2026-10-19T15:35:00Z","v":5452,"vw":26.97821},{"c":27.005,"h":27.065,"l":26.99,"n":64,"o":27.065,"t":"2026-10-19T15:40:00Z","v":2315,"vw":27.009467},{"c":26.98,"h":26.985,"l":26.95,"n":60,"o":26.985,"t":"2026-10-19T15:45:00Z","v":1471,"vw":26.978119},{"c":26.775,"h":27.01,"l":26.775,"n":179,"o":27,"t":"2026-10-19T15:50:00Z","v":10409,"vw":26.878391},{"c":26.84,"h":26.87,"l":26.79,"n":129,"o":26.8,"t":"2026-10-19T15:55:00Z","v":5600,"vw":26.837152},{"c":26.78,"h":26.8401,"l":26.73,"n":136,"o":26.84,"t":"2026-10-19T16:00:00Z","v":5179,"vw":26.778173},{"c":26.755,"h":26.78,"l":26.74,"n":63,"o":26.74,"t":"2026-10-19T16:05:00Z","v":2603,"vw":26.755425},{"c":26.76,"h":26.79,"l":26.73,"n":147,"o":26.73,"t":"2026-10-19T16:10:00Z","v":12600,"vw":26.754571},{"c":26.8,"h":26.81,"l":26.71,"n":135,"o":26.78,"t":"2026-10-19T16:15:00Z","v":9873,"vw":26.758119},{"c":26.77,"h":26.83,"l":26.77,"n":64,"o":26.83,"t":"2026-10-19T16:20:00Z","v":1453,"vw":26.807375},{"c":26.85,"h":26.85,"l":26.76,"n":154,"o":26.76,"t":"2026-10-19T16:25:00Z","v":8943,"vw":26.803538},{"c":26.815,"h":26.82,"l":26.78,"n":66,"o":26.8,"t":"2026-10-19T16:30:00Z","v":1985,"vw":26.800165},{"c":26.82,"h":26.84,"l":26.815,"n":32,"o":26.815,"t":"2026-10-19T16:35:00Z","v":1354,"vw":26.824125},{"c":26.8,"h":26.84,"l":26.8,"n":94,"o":26.82,"t":"2026-10-19T16:40:00Z","v":4260,"vw":26.816132},{"c":26.785,"h":26.8399,"l":26.75,"n":88,"o":26.79,"t":"2026-10-19T16:45:00Z","v":3966,"vw":26.804928},{"c":26.79,"h":26.81,"l":26.76,"n":189,"o":26.76,"t":"2026-10-19T16:50:00Z","v":12512,"vw":26.793581},{"c":26.77,"h":26.825,"l":26.76,"n":272,"o":26.81,"t":"2026-10-19T16:55:00Z","v":26848,"vw":26.799019},{"c":26.72,"h":26.8,"l":26.72,"n":102,"o":26.8,"t":"2026-10-19T17:00:00Z","v":3494,"vw":26.780185},{"c":26.685,"h":26.72,"l":26.685,"n":115,"o":26.7,"t":"2026-10-19T17:05:00Z","v":2185,"vw":26.705358},{"c":26.7,"h":26.75,"l":26.695,"n":105,"o":26.705,"t":"2026-10-19T17:10:00Z","v":2389,"vw":26.712075},{"c":26.68,"h":26.75,"l":26.68,"n":113,"o":26.695,"t":"2026-10-19T17:15:00Z","v":3058,"vw":26.721159},{"c":26.63,"h":26.695,"l":26.6,"n":351,"o":26.68,"t":"2026-10-19T17:20:00Z","v":34534,"vw":26.656055},{"c":26.75,"h":26.7799,"l":26.65,"n":179,"o":26.65,"t":"2026-10-19T17:25:00Z","v":6456,"vw":26.715496},{"c":26.65,"h":26.75,"l":26.65,"n":140,"o":26.75,"t":"2026-10-19T17:30:00Z","v":4575,"vw":26.719049},{"c":26.68,"h":26.68,"l":26.63,"n":170,"o":26.645,"t":"2026-10-19T17:35:00Z","v":8954,"vw":26.666605},{"c":26.68,"h":26.7,"l":26.67,"n":204,"o":26.685,"t":"2026-10-19T17:40:00Z","v":13759,"vw":26.683005},{"c":26.5,"h":26.68,"l":26.485,"n":307,"o":26.68,"t":"2026-10-19T17:45:00Z","v":26529,"vw":26.644278},{"c":26.39,"h":26.5,"l":26.39,"n":200,"o":26.43,"t":"2026-10-19T17:50:00Z","v":5596,"vw":26.465979},{"c":26.48,"h":26.48,"l":26.39,"n":176,"o":26.39,"t":"2026-10-19T17:55:00Z","v":5888,"vw":26.45204},{"c":26.49,"h":26.49,"l":26.485,"n":112,"o":26.485,"t":"2026-10-19T18:00:00Z","v":3263,"vw":26.489375},{"c":26.4,"h":26.49,"l":26.39,"n":333,"o":26.46,"t":"2026-10-19T18:05:00Z","v":12517,"vw":26.415377},{"c":26.37,"h":26.43,"l":26.37,"n":132,"o":26.38,"t":"2026-10-19T18:10:00Z","v":3092,"vw":26.403081},{"c":26.42,"h":26.42,"l":26.4,"n":68,"o":26.4,"t":"2026-10-19T18:15:00Z","v":2441,"vw":26.412973},{"c":26.445,"h":26.455,"l":26.41,"n":155,"o":26.41,"t":"2026-10-19T18:20:00Z","v":4107,"vw":26.425177},{"c":26.42,"h":26.42,"l":26.39,"n":98,"o":26.42,"t":"2026-10-19T18:25:00Z","v":2650,"vw":26.40454},{"c":26.42,"h":26.4499,"l":26.39,"n":117,"o":26.39,"t":"2026-10-19T18:30:00Z","v":4988,"vw":26.426338},{"c":26.27,"h":26.42,"l":26.27,"n":199,"o":26.39,"t":"2026-10-19T18:35:00Z","v":6797,"vw":26.375315},{"c":26.325,"h":26.3799,"l":26.24,"n":152,"o":26.27,"t":"2026-10-19T18:40:00Z","v":5395,"vw":26.32242},{"c":26.395,"h":26.42,"l":26.27,"n":243,"o":26.27,"t":"2026-10-19T18:45:00Z","v":9748,"vw":26.371904},{"c":26.51,"h":26.51,"l":26.37,"n":169,"o":26.4,"t":"2026-10-19T18:50:00Z","v":8214,"vw":26.465671},{"c":26.49,"h":26.525,"l":26.43,"n":147,"o":26.43,"t":"2026-10-19T18:55:00Z","v":4062,"vw":26.480816},{"c":26.48,"h":26.55,"l":26.44,"n":272,"o":26.47,"t":"2026-10-19T19:00:00Z","v":11227,"vw":26.507911},{"c":26.505,"h":26.51,"l":26.47,"n":156,"o":26.48,"t":"2026-10-19T19:05:00Z","v":7555,"vw":26.490078},{"c":26.53,"h":26.53,"l":26.42,"n":211,"o":26.46,"t":"2026-10-19T19:10:00Z","v":7829,"vw":26.474819},{"c":26.5435,"h":26.57,"l":26.5,"n":200,"o":26.5,"t":"2026-10-19T19:15:00Z","v":9741,"vw":26.532195},{"c":26.6,"h":26.63,"l":26.54,"n":210,"o":26.54,"t":"2026-10-19T19:20:00Z","v":8435,"vw":26.61217},{"c":26.365,"h":26.63,"l":26.36,"n":431,"o":26.61,"t":"2026-10-19T19:25:00Z","v":34434,"vw":26.454005},{"c":26.28,"h":26.365,"l":26.23,"n":408,"o":26.32,"t":"2026-10-19T19:30:00Z","v":20034,"vw":26.277913},{"c":26.46,"h":26.4675,"l":26.25,"n":542,"o":26.25,"t":"2026-10-19T19:35:00Z","v":27398,"vw":26.346204},{"c":26.465,"h":26.51,"l":26.42,"n":353,"o":26.42,"t":"2026-10-19T19:40:00Z","v":15384,"vw":26.470054},{"c":26.49,"h":26.49,"l":26.4,"n":374,"o":26.44,"t":"2026-10-19T19:45:00Z","v":17551,"vw":26.438842},{"c":26.36,"h":26.45,"l":26.33,"n":689,"o":26.43,"t":"2026-10-19T19:50:00Z","v":38598,"vw":26.381439},{"c":26.35,"h":26.37,"l":26.23,"n":3531,"o":26.35,"t":"2026-10-19T19:55:00Z","v":302531,"vw":26.296994},{"c":26.35,"h":26.35,"l":26.35,"n":36,"o":26.35,"t":"2026-10-19T20:00:00Z","v":172860,"vw":26.35},{"c":26.0392,"h":26.392,"l":26,"n":53,"o":26.33,"t":"2026-10-20T13:30:00Z","v":20055,"vw":26.287063},{"c":26.25,"h":26.25,"l":26.035,"n":9,"o":26.035,"t":"2026-10-20T13:35:00Z","v":701,"vw":26.155833},{"c":26.245,"h":26.3154,"l":26.03,"n":16,"o":26.255,"t":"2026-10-20T13:40:00Z","v":2306,"vw":26.255844},{"c":26.25,"h":26.36,"l":26.245,"n":29,"o":26.245,"t":"2026-10-20T13:45:00Z","v":2090,"vw":26.254929},{"c":26.275,"h":26.46,"l":26.04,"n":47,"o":26.25,"t":"2026-10-20T13:50:00Z","v":20932,"vw":26.254476},{"c":26.275,"h":26.275,"l":26.275,"n":40,"o":26.275,"t":"2026-10-20T13:55:00Z","v":1612,"vw":26.275},{"c":26.285,"h":26.4,"l":26.275,"n":52,"o":26.275,"t":"2026-10-20T14:00:00Z","v":3436,"vw":26.286786},{"c":26.16,"h":26.285,"l":26.12,"n":43,"o":26.12,"t":"2026-10-20T14:05:00Z","v":2641,"vw":26.219304},{"c":26.16,"h":26.3,"l":26.16,"n":60,"o":26.16,"t":"2026-10-20T14:10:00Z","v":2822,"vw":26.256389},{"c":26.49,"h":26.54,"l":26.182,"n":142,"o":26.305,"t":"2026-10-20T14:15:00Z","v":6202,"vw":26.383238},{"c":26.7683,"h":26.77,"l":26.49,"n":54,"o":26.5,"t":"2026-10-20T14:20:00Z","v":3585,"vw":26.628127},{"c":26.83,"h":26.86,"l":26.74,"n":40,"o":26.74,"t":"2026-10-20T14:25:00Z","v":2212,"vw":26.785429},{"c":26.825,"h":26.98,"l":26.82,"n":87,"o":26.98,"t":"2026-10-20T14:30:00Z","v":4408,"vw":26.840411},{"c":26.8051,"h":26.85,"l":26.7,"n":85,"o":26.84,"t":"2026-10-20T14:35:00Z","v":2743,"vw":26.792132},{"c":26.99,"h":27,"l":26.75,"n":279,"o":26.75,"t":"2026-10-20T14:40:00Z","v":30943,"vw":26.869209},{"c":27.02,"h":27.02,"l":27,"n":38,"o":27,"t":"2026-10-20T14:45:00Z","v":1073,"vw":27.013333},{"c":26.96,"h":27.02,"l":26.9,"n":116,"o":27.01,"t":"2026-10-20T14:50:00Z","v":4993,"vw":26.969451},{"c":27.09,"h":27.09,"l":26.99,"n":125,"o":26.99,"t":"2026-10-20T14:55:00Z","v":6167,"vw":27.046859},{"c":27.02,"h":27.1488,"l":26.96,"n":151,"o":27.09,"t":"2026-10-20T15:00:00Z","v":7322,"vw":27.075256},{"c":26.75,"h":27.01,"l":26.75,"n":225,"o":27.01,"t":"2026-10-20T15:05:00Z","v":11451,"vw":26.895667},{"c":26.63,"h":26.84,"l":26.53,"n":180,"o":26.74,"t":"2026-10-20T15:10:00Z","v":7593,"vw":26.674654},{"c":26.62,"h":26.67,"l":26.575,"n":77,"o":26.575,"t":"2026-10-20T15:15:00Z","v":2445,"vw":26.62375},{"c":26.72,"h":26.72,"l":26.59,"n":130,"o":26.59,"t":"2026-10-20T15:20:00Z","v":3353,"vw":26.652917},{"c":26.66,"h":26.725,"l":26.66,"n":80,"o":26.725,"t":"2026-10-20T15:25:00Z","v":2367,"vw":26.688399},{"c":26.72,"h":26.72,"l":26.63,"n":104,"o":26.64,"t":"2026-10-20T15:30:00Z","v":5473,"vw":26.660403},{"c":26.7,"h":26.72,"l":26.68,"n":57,"o":26.68,"t":"2026-10-20T15:35:00Z","v":1552,"vw":26.697955},{"c":26.76,"h":26.76,"l":26.745,"n":70,"o":26.76,"t":"2026-10-20T15:40:00Z","v":1774,"vw":26.755673},{"c":26.76,"h":26.76,"l":26.7,"n":125,"o":26.75,"t":"2026-10-20T15:45:00Z","v":5356,"vw":26.738293},{"c":26.65,"h":26.75,"l":26.65,"n":79,"o":26.75,"t":"2026-10-20T15:50:00Z","v":2560,"vw":26.710504},{"c":26.64,"h":26.69,"l":26.64,"n":104,"o":26.65,"t":"2026-10-20T15:55:00Z","v":4330,"vw":26.669521},{"c":26.78,"h":26.78,"l":26.62,"n":124,"o":26.625,"t":"2026-10-20T16:00:00Z","v":4434,"vw":26.643389},{"c":26.77,"h":26.77,"l":26.77,"n":13,"o":26.77,"t":"2026-10-20T16:05:00Z","v":180,"vw":26.77},{"c":26.745,"h":26.77,"l":26.7,"n":96,"o":26.72,"t":"2026-10-20T16:10:00Z","v":3975,"vw":26.72898},{"c":26.74,"h":26.79,"l":26.7,"n":84,"o":26.78,"t":"2026-10-20T16:15:00Z","v":3353,"vw":26.734179},{"c":26.755,"h":26.76,"l":26.725,"n":61,"o":26.735,"t":"2026-10-20T16:20:00Z","v":1644,"vw":26.747143},{"c":26.9,"h":26.92,"l":26.75,"n":283,"o":26.78,"t":"2026-10-20T16:25:00Z","v":21282,"vw":26.814278},{"c":26.875,"h":26.88,"l":26.875,"n":51,"o":26.88,"t":"2026-10-20T16:30:00Z","v":4035,"vw":26.879615},{"c":26.85,"h":26.85,"l":26.84,"n":67,"o":26.84,"t":"2026-10-20T16:35:00Z","v":1748,"vw":26.846614},{"c":26.8,"h":26.845,"l":26.8,"n":84,"o":26.82,"t":"2026-10-20T16:40:00Z","v":4933,"vw":26.811772},{"c":26.79,"h":26.82,"l":26.76,"n":78,"o":26.79,"t":"2026-10-20T16:45:00Z","v":3595,"vw":26.789177},{"c":26.76,"h":26.82,"l":26.75,"n":163,"o":26.79,"t":"2026-10-20T16:50:00Z","v":7182,"vw":26.79084},{"c":26.735,"h":26.75,"l":26.72,"n":74,"o":26.75,"t":"2026-10-20T16:55:00Z","v":1740,"vw":26.738513},{"c":26.755,"h":26.77,"l":26.7101,"n":58,"o":26.77,"t":"2026-10-20T17:00:00Z","v":1840,"vw":26.739205},{"c":26.8,"h":26.8,"l":26.79,"n":47,"o":26.79,"t":"2026-10-20T17:05:00Z","v":1448,"vw":26.7925},{"c":26.785,"h":26.785,"l":26.76,"n":40,"o":26.78,"t":"2026-10-20T17:10:00Z","v":1295,"vw":26.771982},{"c":26.84,"h":26.865,"l":26.82,"n":180,"o":26.83,"t":"2026-10-20T17:15:00Z","v":7021,"vw":26.835216},{"c":26.87,"h":26.87,"l":26.84,"n":65,"o":26.865,"t":"2026-10-20T17:20:00Z","v":2075,"vw":26.860568},{"c":26.85,"h":26.86,"l":26.84,"n":154,"o":26.85,"t":"2026-10-20T17:25:00Z","v":2959,"vw":26.844846},{"c":27,"h":27.02,"l":26.9,"n":157,"o":26.9,"t":"2026-10-20T17:30:00Z","v":7362,"vw":26.951982},{"c":27.06,"h":27.06,"l":27,"n":28,"o":27,"t":"2026-10-20T17:35:00Z","v":1506,"vw":27.012692},{"c":27.09,"h":27.09,"l":27.04,"n":81,"o":27.04,"t":"2026-10-20T17:40:00Z","v":5687,"vw":27.053271},{"c":27.04,"h":27.06,"l":27.04,"n":75,"o":27.06,"t":"2026-10-20T17:45:00Z","v":2119,"vw":27.054444},{"c":26.93,"h":27.02,"l":26.93,"n":126,"o":27.01,"t":"2026-10-20T17:50:00Z","v":6179,"vw":26.985303},{"c":27,"h":27,"l":26.93,"n":69,"o":26.93,"t":"2026-10-20T17:55:00Z","v":2542,"vw":26.970259},{"c":27.045,"h":27.05,"l":26.99,"n":136,"o":27.01,"t":"2026-10-20T18:00:00Z","v":5580,"vw":27.012029},{"c":27.115,"h":27.115,"l":27.0001,"n":101,"o":27.01,"t":"2026-10-20T18:05:00Z","v":3803,"vw":27.051164},{"c":27.05,"h":27.12,"l":27.05,"n":69,"o":27.12,"t":"2026-10-20T18:10:00Z","v":3538,"vw":27.097776},{"c":27.115,"h":27.13,"l":27.075,"n":87,"o":27.075,"t":"2026-10-20T18:15:00Z","v":4656,"vw":27.10365},{"c":27.06,"h":27.08,"l":27.06,"n":41,"o":27.07,"t":"2026-10-20T18:20:00Z","v":1345,"vw":27.073333},{"c":27.055,"h":27.075,"l":27.055,"n":60,"o":27.075,"t":"2026-10-20T18:25:00Z","v":1081,"vw":27.0675},{"c":27.13,"h":27.13,"l":27.06,"n":45,"o":27.0799,"t":"2026-10-20T18:30:00Z","v":4234,"vw":27.07921},{"c":27.115,"h":27.115,"l":27.115,"n":18,"o":27.115,"t":"2026-10-20T18:35:00Z","v":421,"vw":27.115},{"c":27.12,"h":27.12,"l":27.12,"n":22,"o":27.12,"t":"2026-10-20T18:40:00Z","v":181,"vw":27.12},{"c":27.165,"h":27.165,"l":27.12,"n":144,"o":27.12,"t":"2026-10-20T18:45:00Z","v":4840,"vw":27.143925},{"c":27.19,"h":27.19,"l":27.16,"n":115,"o":27.16,"t":"2026-10-20T18:50:00Z","v":3725,"vw":27.173789},{"c":27.165,"h":27.22,"l":27.16,"n":192,"o":27.2,"t":"2026-10-20T18:55:00Z","v":6083,"vw":27.184448},{"c":27.18,"h":27.195,"l":27.15,"n":177,"o":27.15,"t":"2026-10-20T19:00:00Z","v":6547,"vw":27.180932},{"c":27.15,"h":27.2,"l":27.14,"n":165,"o":27.2,"t":"2026-10-20T19:05:00Z","v":5486,"vw":27.156644},{"c":27.15,"h":27.1665,"l":27.13,"n":120,"o":27.1665,"t":"2026-10-20T19:10:00Z","v":3148,"vw":27.146047},{"c":27.14,"h":27.19,"l":27.11,"n":296,"o":27.15,"t":"2026-10-20T19:15:00Z","v":13167,"vw":27.145961},{"c":27.13,"h":27.15,"l":27.1,"n":180,"o":27.13,"t":"2026-10-20T19:20:00Z","v":5048,"vw":27.122248},{"c":27.115,"h":27.13,"l":27.1,"n":188,"o":27.11,"t":"2026-10-20T19:25:00Z","v":6101,"vw":27.115801},{"c":27.16,"h":27.17,"l":27.09,"n":274,"o":27.105,"t":"2026-10-20T19:30:00Z","v":9204,"vw":27.130536},{"c":27.09,"h":27.15,"l":27.06,"n":269,"o":27.15,"t":"2026-10-20T19:35:00Z","v":10453,"vw":27.102896},{"c":27.13,"h":27.155,"l":27.075,"n":401,"o":27.075,"t":"2026-10-20T19:40:00Z","v":16123,"vw":27.11688},{"c":27.13,"h":27.17,"l":27.12,"n":250,"o":27.13,"t":"2026-10-20T19:45:00Z","v":8284,"vw":27.143594},{"c":27.065,"h":27.12,"l":27.01,"n":753,"o":27.11,"t":"2026-10-20T19:50:00Z","v":41108,"vw":27.05687},{"c":27.06,"h":27.19,"l":27.03,"n":2301,"o":27.065,"t":"2026-10-20T19:55:00Z","v":191821,"vw":27.088566},{"c":27.07,"h":27.07,"l":27.07,"n":24,"o":27.07,"t":"2026-10-20T20:00:00Z","v":391335,"vw":27.07},{"c":27.07,"h":27.07,"l":27.07,"n":4,"o":27.07,"t":"2026-10-21T09:00:00Z","v":303,"vw":27.07},{"c":27.07,"h":27.07,"l":27.07,"n":1,"o":27.07,"t":"2026-10-21T09:05:00Z","v":300,"vw":27.07},{"c":27.522,"h":27.6,"l":26.89,"n":66,"o":26.89,"t":"2026-10-21T13:30:00Z","v":7440,"vw":27.472251},{"c":27.63,"h":27.695,"l":27.502,"n":88,"o":27.52,"t":"2026-10-21T13:35:00Z","v":5270,"vw":27.61391},{"c":27.6,"h":27.6,"l":27.6,"n":30,"o":27.6,"t":"2026-10-21T13:40:00Z","v":1094,"vw":27.6},{"c":27.5901,"h":27.5901,"l":27.5901,"n":18,"o":27.5901,"t":"2026-10-21T13:45:00Z","v":527,"vw":27.5901},{"c":27.5,"h":27.63,"l":27.5,"n":24,"o":27.63,"t":"2026-10-21T13:50:00Z","v":790,"vw":27.606169},{"c":27.565,"h":27.66,"l":27.51,"n":126,"o":27.51,"t":"2026-10-21T13:55:00Z","v":9111,"vw":27.576672},{"c":27.58,"h":27.62,"l":27.52,"n":96,"o":27.565,"t":"2026-10-21T14:00:00Z","v":8255,"vw":27.570638},{"c":27.5275,"h":27.5925,"l":27.5,"n":179,"o":27.58,"t":"2026-10-21T14:05:00Z","v":7007,"vw":27.545138},{"c":27.46,"h":27.46,"l":27.46,"n":6,"o":27.46,"t":"2026-10-21T14:10:00Z","v":151,"vw":27.46},{"c":27.6,"h":27.6,"l":27.42,"n":78,"o":27.535,"t":"2026-10-21T14:15:00Z","v":6143,"vw":27.51036},{"c":27.665,"h":27.67,"l":27.55,"n":102,"o":27.5975,"t":"2026-10-21T14:20:00Z","v":4616,"vw":27.629399},{"c":27.72,"h":27.75,"l":27.7,"n":140,"o":27.73,"t":"2026-10-21T14:25:00Z","v":4490,"vw":27.730776},{"c":27.8,"h":27.8,"l":27.715,"n":77,"o":27.715,"t":"2026-10-21T14:30:00Z","v":2689,"vw":27.782633},{"c":27.76,"h":27.805,"l":27.755,"n":68,"o":27.805,"t":"2026-10-21T14:35:00Z","v":2898,"vw":27.789231},{"c":27.78,"h":27.78,"l":27.685,"n":130,"o":27.71,"t":"2026-10-21T14:40:00Z","v":5206,"vw":27.720775},{"c":27.81,"h":27.83,"l":27.78,"n":123,"o":27.78,"t":"2026-10-21T14:45:00Z","v":4023,"vw":27.812316},{"c":27.7541,"h":27.86,"l":27.7541,"n":191,"o":27.8,"t":"2026-10-21T14:50:00Z","v":7100,"vw":27.816415},{"c":27.8,"h":27.8,"l":27.75,"n":82,"o":27.76,"t":"2026-10-21T14:55:00Z","v":2782,"vw":27.770523},{"c":27.65,"h":27.815,"l":27.65,"n":146,"o":27.8,"t":"2026-10-21T15:00:00Z","v":4796,"vw":27.748561},{"c":27.63,"h":27.68,"l":27.63,"n":71,"o":27.68,"t":"2026-10-21T15:05:00Z","v":2597,"vw":27.641506},{"c":27.72,"h":27.76,"l":27.66,"n":120,"o":27.66,"t":"2026-10-21T15:10:00Z","v":5571,"vw":27.723398},{"c":27.63,"h":27.72,"l":27.6,"n":94,"o":27.71,"t":"2026-10-21T15:15:00Z","v":5185,"vw":27.681172},{"c":27.64,"h":27.67,"l":27.63,"n":141,"o":27.63,"t":"2026-10-21T15:20:00Z","v":4406,"vw":27.646521},{"c":27.675,"h":27.68,"l":27.63,"n":108,"o":27.63,"t":"2026-10-21T15:25:00Z","v":3204,"vw":27.668286},{"c":27.69,"h":27.69,"l":27.69,"n":53,"o":27.69,"t":"2026-10-21T15:30:00Z","v":1182,"vw":27.69},{"c":27.755,"h":27.755,"l":27.71,"n":95,"o":27.71,"t":"2026-10-21T15:35:00Z","v":3362,"vw":27.734031},{"c":27.76,"h":27.79,"l":27.755,"n":138,"o":27.755,"t":"2026-10-21T15:45:00Z","v":5227,"vw":27.774983},{"c":27.74,"h":27.745,"l":27.72,"n":33,"o":27.745,"t":"2026-10-21T15:50:00Z","v":1302,"vw":27.738821},{"c":27.66,"h":27.74,"l":27.56,"n":500,"o":27.74,"t":"2026-10-21T15:55:00Z","v":39294,"vw":27.618074},{"c":27.59,"h":27.71,"l":27.59,"n":108,"o":27.71,"t":"2026-10-21T16:00:00Z","v":4164,"vw":27.67507},{"c":27.56,"h":27.61,"l":27.56,"n":102,"o":27.59,"t":"2026-10-21T16:05:00Z","v":4417,"vw":27.585403},{"c":27.535,"h":27.56,"l":27.51,"n":133,"o":27.545,"t":"2026-10-21T16:10:00Z","v":4131,"vw":27.537984},{"c":27.55,"h":27.55,"l":27.535,"n":47,"o":27.54,"t":"2026-10-21T16:15:00Z","v":1437,"vw":27.54},{"c":27.53,"h":27.55,"l":27.51,"n":114,"o":27.55,"t":"2026-10-21T16:20:00Z","v":4417,"vw":27.538233},{"c":27.425,"h":27.51,"l":27.42,"n":126,"o":27.51,"t":"2026-10-21T16:25:00Z","v":10765,"vw":27.465802},{"c":27.395,"h":27.43,"l":27.395,"n":104,"o":27.425,"t":"2026-10-21T16:30:00Z","v":2513,"vw":27.414616},{"c":27.53,"h":27.53,"l":27.39,"n":210,"o":27.395,"t":"2026-10-21T16:35:00Z","v":6818,"vw":27.458716},{"c":27.59,"h":27.59,"l":27.49,"n":115,"o":27.535,"t":"2026-10-21T16:40:00Z","v":6955,"vw":27.529712},{"c":27.675,"h":27.675,"l":27.56,"n":109,"o":27.56,"t":"2026-10-21T16:45:00Z","v":11026,"vw":27.573226},{"c":27.59,"h":27.675,"l":27.58,"n":110,"o":27.675,"t":"2026-10-21T16:50:00Z","v":7250,"vw":27.648725},{"c":27.58,"h":27.62,"l":27.575,"n":47,"o":27.575,"t":"2026-10-21T16:55:00Z","v":1903,"vw":27.599643},{"c":27.62,"h":27.62,"l":27.57,"n":70,"o":27.57,"t":"2026-10-21T17:00:00Z","v":3472,"vw":27.585805},{"c":27.49,"h":27.62,"l":27.49,"n":108,"o":27.62,"t":"2026-10-21T17:05:00Z","v":7881,"vw":27.573741},{"c":27.49,"h":27.51,"l":27.48,"n":49,"o":27.48,"t":"2026-10-21T17:10:00Z","v":2012,"vw":27.48755},{"c":27.53,"h":27.54,"l":27.4775,"n":68,"o":27.4775,"t":"2026-10-21T17:15:00Z","v":3434,"vw":27.521058},{"c":27.485,"h":27.5,"l":27.465,"n":103,"o":27.5,"t":"2026-10-21T17:20:00Z","v":5377,"vw":27.488234},{"c":27.49,"h":27.49,"l":27.49,"n":33,"o":27.49,"t":"2026-10-21T17:25:00Z","v":768,"vw":27.49},{"c":27.525,"h":27.56,"l":27.5,"n":141,"o":27.52,"t":"2026-10-21T17:30:00Z","v":6844,"vw":27.525557},{"c":27.48,"h":27.532,"l":27.48,"n":136,"o":27.525,"t":"2026-10-21T17:35:00Z","v":5384,"vw":27.511088},{"c":27.415,"h":27.49,"l":27.415,"n":191,"o":27.49,"t":"2026-10-21T17:40:00Z","v":11920,"vw":27.466549},{"c":27.443,"h":27.49,"l":27.385,"n":134,"o":27.385,"t":"2026-10-21T17:45:00Z","v":7260,"vw":27.460893},{"c":27.3901,"h":27.46,"l":27.39,"n":112,"o":27.43,"t":"2026-10-21T17:50:00Z","v":4200,"vw":27.40976},{"c":27.4301,"h":27.44,"l":27.43,"n":51,"o":27.43,"t":"2026-10-21T17:55:00Z","v":1418,"vw":27.431335},{"c":27.435,"h":27.435,"l":27.43,"n":74,"o":27.43,"t":"2026-10-21T18:00:00Z","v":1592,"vw":27.433824},{"c":27.45,"h":27.45,"l":27.43,"n":44,"o":27.44,"t":"2026-10-21T18:05:00Z","v":1255,"vw":27.44377},{"c":27.51,"h":27.515,"l":27.46,"n":112,"o":27.46,"t":"2026-10-21T18:10:00Z","v":3351,"vw":27.482825},{"c":27.52,"h":27.5401,"l":27.5,"n":128,"o":27.5101,"t":"2026-10-21T18:15:00Z","v":5909,"vw":27.52242},{"c":27.475,"h":27.495,"l":27.47,"n":48,"o":27.49,"t":"2026-10-21T18:20:00Z","v":1698,"vw":27.47905},{"c":27.46,"h":27.46,"l":27.445,"n":113,"o":27.46,"t":"2026-10-21T18:25:00Z","v":4225,"vw":27.457905},{"c":27.47,"h":27.49,"l":27.455,"n":102,"o":27.46,"t":"2026-10-21T18:30:00Z","v":5277,"vw":27.480459},{"c":27.44,"h":27.467,"l":27.41,"n":117,"o":27.465,"t":"2026-10-21T18:35:00Z","v":9083,"vw":27.452924},{"c":27.45,"h":27.45,"l":27.4,"n":57,"o":27.4,"t":"2026-10-21T18:40:00Z","v":1850,"vw":27.421489},{"c":27.465,"h":27.49,"l":27.44,"n":162,"o":27.46,"t":"2026-10-21T18:45:00Z","v":3691,"vw":27.466071},{"c":27.405,"h":27.45,"l":27.37,"n":235,"o":27.44,"t":"2026-10-21T18:50:00Z","v":11511,"vw":27.415654},{"c":27.33,"h":27.355,"l":27.305,"n":119,"o":27.34,"t":"2026-10-21T18:55:00Z","v":5074,"vw":27.32223},{"c":27.325,"h":27.35,"l":27.32,"n":116,"o":27.35,"t":"2026-10-21T19:00:00Z","v":1870,"vw":27.334878},{"c":27.34,"h":27.36,"l":27.325,"n":145,"o":27.325,"t":"2026-10-21T19:05:00Z","v":10300,"vw":27.339243},{"c":27.2,"h":27.3,"l":27.2,"n":208,"o":27.29,"t":"2026-10-21T19:10:00Z","v":16652,"vw":27.276109},{"c":27.25,"h":27.27,"l":27.22,"n":132,"o":27.235,"t":"2026-10-21T19:15:00Z","v":3793,"vw":27.245714},{"c":27.255,"h":27.29,"l":27.23,"n":218,"o":27.23,"t":"2026-10-21T19:20:00Z","v":8637,"vw":27.259746},{"c":27.34,"h":27.34,"l":27.255,"n":269,"o":27.255,"t":"2026-10-21T19:25:00Z","v":11959,"vw":27.304689},{"c":27.29,"h":27.325,"l":27.28,"n":174,"o":27.325,"t":"2026-10-21T19:30:00Z","v":8242,"vw":27.295349},{"c":27.255,"h":27.3,"l":27.23,"n":299,"o":27.3,"t":"2026-10-21T19:35:00Z","v":12567,"vw":27.257365},{"c":27.34,"h":27.34,"l":27.22,"n":416,"o":27.255,"t":"2026-10-21T19:40:00Z","v":17064,"vw":27.256958},{"c":27.15,"h":27.34,"l":27.15,"n":322,"o":27.34,"t":"2026-10-21T19:45:00Z","v":15262,"vw":27.245142},{"c":27.04,"h":27.15,"l":27.04,"n":725,"o":27.15,"t":"2026-10-21T19:50:00Z","v":33807,"vw":27.110392},{"c":27.245,"h":27.27,"l":27.02,"n":2287,"o":27.06,"t":"2026-10-21T19:55:00Z","v":168919,"vw":27.180089},{"c":27.24,"h":27.24,"l":27.24,"n":29,"o":27.24,"t":"2026-10-21T20:00:00Z","v":286830,"vw":27.24},{"c":27.01,"h":27.25,"l":27.01,"n":10,"o":27.25,"t":"2026-10-22T13:00:00Z","v":905,"vw":27.100113},{"c":27.04,"h":27.28,"l":27,"n":54,"o":27.28,"t":"2026-10-22T13:30:00Z","v":26799,"vw":27.148918},{"c":27.2,"h":27.232,"l":27.02,"n":47,"o":27.23,"t":"2026-10-22T13:35:00Z","v":3479,"vw":27.169877},{"c":27.085,"h":27.21,"l":26.775,"n":155,"o":27.21,"t":"2026-10-22T13:40:00Z","v":20159,"vw":27.004049},{"c":26.915,"h":27.085,"l":26.915,"n":63,"o":26.925,"t":"2026-10-22T13:45:00Z","v":2918,"vw":26.939891},{"c":27.215,"h":27.215,"l":27.08,"n":51,"o":27.08,"t":"2026-10-22T13:50:00Z","v":2548,"vw":27.118141},{"c":27.24,"h":27.31,"l":27.18,"n":71,"o":27.215,"t":"2026-10-22T13:55:00Z","v":5011,"vw":27.267009},{"c":27.205,"h":27.385,"l":27.19,"n":66,"o":27.385,"t":"2026-10-22T14:00:00Z","v":3653,"vw":27.232859},{"c":27.245,"h":27.34,"l":27.12,"n":214,"o":27.16,"t":"2026-10-22T14:05:00Z","v":13381,"vw":27.215165},{"c":27.15,"h":27.3167,"l":27.14,"n":113,"o":27.24,"t":"2026-10-22T14:10:00Z","v":6013,"vw":27.231104},{"c":27.15,"h":27.21,"l":27.1,"n":125,"o":27.15,"t":"2026-10-22T14:15:00Z","v":4346,"vw":27.140218},{"c":27.18,"h":27.23,"l":27.13,"n":87,"o":27.165,"t":"2026-10-22T14:20:00Z","v":9140,"vw":27.200156},{"c":27,"h":27.12,"l":27,"n":109,"o":27.1,"t":"2026-10-22T14:25:00Z","v":5731,"vw":27.081669},{"c":27.02,"h":27.06,"l":26.98,"n":96,"o":27.025,"t":"2026-10-22T14:30:00Z","v":5087,"vw":27.038255},{"c":26.97,"h":27.01,"l":26.92,"n":177,"o":26.99,"t":"2026-10-22T14:35:00Z","v":9848,"vw":26.967881},{"c":26.98,"h":27.05,"l":26.97,"n":229,"o":26.97,"t":"2026-10-22T14:40:00Z","v":18463,"vw":26.991855},{"c":26.83,"h":27.03,"l":26.83,"n":181,"o":27,"t":"2026-10-22T14:45:00Z","v":14119,"vw":26.917397},{"c":26.83,"h":26.87,"l":26.76,"n":134,"o":26.8,"t":"2026-10-22T14:50:00Z","v":8041,"vw":26.81281},{"c":26.835,"h":26.85,"l":26.7901,"n":104,"o":26.7901,"t":"2026-10-22T14:55:00Z","v":4350,"vw":26.816155},{"c":26.8941,"h":26.8941,"l":26.76,"n":84,"o":26.82,"t":"2026-10-22T15:00:00Z","v":3422,"vw":26.79632},{"c":26.84,"h":26.86,"l":26.7126,"n":206,"o":26.815,"t":"2026-10-22T15:05:00Z","v":6879,"vw":26.796198},{"c":26.8,"h":26.83,"l":26.77,"n":105,"o":26.78,"t":"2026-10-22T15:10:00Z","v":2819,"vw":26.79848},{"c":26.95,"h":26.97,"l":26.82,"n":111,"o":26.825,"t":"2026-10-22T15:15:00Z","v":3468,"vw":26.890425},{"c":26.96,"h":27.005,"l":26.96,"n":73,"o":27.005,"t":"2026-10-22T15:20:00Z","v":1958,"vw":26.974608},{"c":26.865,"h":26.942,"l":26.865,"n":127,"o":26.94,"t":"2026-10-22T15:25:00Z","v":7516,"vw":26.921799},{"c":26.89,"h":26.9,"l":26.86,"n":104,"o":26.9,"t":"2026-10-22T15:30:00Z","v":3902,"vw":26.885293},{"c":26.85,"h":26.95,"l":26.85,"n":96,"o":26.86,"t":"2026-10-22T15:35:00Z","v":4626,"vw":26.887744},{"c":26.86,"h":26.9,"l":26.805,"n":166,"o":26.83,"t":"2026-10-22T15:40:00Z","v":5281,"vw":26.857162},{"c":26.855,"h":26.9335,"l":26.855,"n":92,"o":26.8601,"t":"2026-10-22T15:45:00Z","v":3978,"vw":26.878201},{"c":26.92,"h":26.94,"l":26.86,"n":258,"o":26.885,"t":"2026-10-22T15:50:00Z","v":14421,"vw":26.896852},{"c":27.14,"h":27.14,"l":26.93,"n":181,"o":26.93,"t":"2026-10-22T15:55:00Z","v":6777,"vw":27.016346},{"c":27.005,"h":27.17,"l":27.005,"n":147,"o":27.145,"t":"2026-10-22T16:00:00Z","v":6711,"vw":27.098728},{"c":27.17,"h":27.19,"l":27.04,"n":124,"o":27.04,"t":"2026-10-22T16:05:00Z","v":10680,"vw":27.117486},{"c":27.13,"h":27.18,"l":27.12,"n":59,"o":27.12,"t":"2026-10-22T16:10:00Z","v":1646,"vw":27.148813},{"c":27.16,"h":27.22,"l":27.155,"n":84,"o":27.155,"t":"2026-10-22T16:15:00Z","v":4167,"vw":27.186373},{"c":27.19,"h":27.205,"l":27.16,"n":58,"o":27.205,"t":"2026-10-22T16:20:00Z","v":3179,"vw":27.185718},{"c":27.11,"h":27.195,"l":27.11,"n":77,"o":27.18,"t":"2026-10-22T16:25:00Z","v":2985,"vw":27.150881},{"c":27.08,"h":27.135,"l":27.05,"n":105,"o":27.13,"t":"2026-10-22T16:30:00Z","v":4079,"vw":27.096213},{"c":27.06,"h":27.12,"l":27.055,"n":121,"o":27.075,"t":"2026-10-22T16:35:00Z","v":6401,"vw":27.088021},{"c":27.025,"h":27.04,"l":27.02,"n":75,"o":27.04,"t":"2026-10-22T16:40:00Z","v":3262,"vw":27.03414},{"c":27.085,"h":27.085,"l":26.99,"n":175,"o":27,"t":"2026-10-22T16:45:00Z","v":17181,"vw":27.018559},{"c":27.12,"h":27.12,"l":27.05,"n":76,"o":27.07,"t":"2026-10-22T16:50:00Z","v":2958,"vw":27.085417},{"c":27.13,"h":27.15,"l":27.1,"n":100,"o":27.15,"t":"2026-10-22T16:55:00Z","v":3866,"vw":27.126696},{"c":27.05,"h":27.125,"l":27.05,"n":83,"o":27.125,"t":"2026-10-22T17:00:00Z","v":3609,"vw":27.0869},{"c":27.085,"h":27.085,"l":27.01,"n":81,"o":27.055,"t":"2026-10-22T17:05:00Z","v":4103,"vw":27.046047},{"c":27.05,"h":27.1,"l":27.04,"n":123,"o":27.04,"t":"2026-10-22T17:10:00Z","v":3799,"vw":27.072564},{"c":27.02,"h":27.11,"l":27.02,"n":140,"o":27.065,"t":"2026-10-22T17:15:00Z","v":9943,"vw":27.071845},{"c":27.035,"h":27.095,"l":27.03,"n":97,"o":27.06,"t":"2026-10-22T17:20:00Z","v":2525,"vw":27.06302},{"c":27.065,"h":27.07,"l":27.01,"n":116,"o":27.035,"t":"2026-10-22T17:25:00Z","v":4616,"vw":27.044798},{"c":26.95,"h":27.07,"l":26.93,"n":244,"o":27.07,"t":"2026-10-22T17:30:00Z","v":17115,"vw":26.997164},{"c":26.93,"h":26.97,"l":26.89,"n":130,"o":26.97,"t":"2026-10-22T17:35:00Z","v":8845,"vw":26.938249},{"c":26.965,"h":26.99,"l":26.9,"n":128,"o":26.9,"t":"2026-10-22T17:40:00Z","v":5442,"vw":26.964481},{"c":26.99,"h":27,"l":26.96,"n":115,"o":26.965,"t":"2026-10-22T17:45:00Z","v":4446,"vw":26.980457},{"c":26.97,"h":27.04,"l":26.97,"n":150,"o":26.99,"t":"2026-10-22T17:50:00Z","v":13302,"vw":27.004575},{"c":27.005,"h":27.005,"l":26.97,"n":142,"o":26.98,"t":"2026-10-22T17:55:00Z","v":4196,"vw":26.995574},{"c":26.94,"h":27.005,"l":26.94,"n":161,"o":27.005,"t":"2026-10-22T18:00:00Z","v":10294,"vw":26.971047},{"c":26.885,"h":26.97,"l":26.81,"n":306,"o":26.97,"t":"2026-10-22T18:05:00Z","v":22047,"vw":26.887491},{"c":26.875,"h":26.895,"l":26.84,"n":124,"o":26.89,"t":"2026-10-22T18:10:00Z","v":9600,"vw":26.877469},{"c":26.9,"h":26.9,"l":26.81,"n":213,"o":26.84,"t":"2026-10-22T18:15:00Z","v":12828,"vw":26.86489},{"c":26.86,"h":26.92,"l":26.86,"n":101,"o":26.89,"t":"2026-10-22T18:20:00Z","v":3799,"vw":26.889958},{"c":26.91,"h":26.92,"l":26.89,"n":83,"o":26.89,"t":"2026-10-22T18:25:00Z","v":2064,"vw":26.905534},{"c":26.92,"h":26.92,"l":26.88,"n":260,"o":26.91,"t":"2026-10-22T18:30:00Z","v":8751,"vw":26.896928},{"c":26.89,"h":26.9,"l":26.87,"n":144,"o":26.9,"t":"2026-10-22T18:35:00Z","v":6053,"vw":26.886242},{"c":26.885,"h":26.89,"l":26.825,"n":211,"o":26.88,"t":"2026-10-22T18:40:00Z","v":8847,"vw":26.851658},{"c":26.905,"h":26.92,"l":26.88,"n":138,"o":26.89,"t":"2026-10-22T18:45:00Z","v":8935,"vw":26.90132},{"c":26.89,"h":26.95,"l":26.89,"n":230,"o":26.905,"t":"2026-10-22T18:50:00Z","v":12477,"vw":26.932389},{"c":26.89,"h":26.97,"l":26.89,"n":219,"o":26.915,"t":"2026-10-22T18:55:00Z","v":8155,"vw":26.931827},{"c":26.905,"h":26.905,"l":26.82,"n":235,"o":26.89,"t":"2026-10-22T19:00:00Z","v":7230,"vw":26.875944},{"c":26.9,"h":26.935,"l":26.89,"n":147,"o":26.905,"t":"2026-10-22T19:05:00Z","v":6693,"vw":26.901744},{"c":26.96,"h":26.96,"l":26.87,"n":222,"o":26.88,"t":"2026-10-22T19:10:00Z","v":10253,"vw":26.902595},{"c":26.945,"h":26.955,"l":26.92,"n":143,"o":26.955,"t":"2026-10-22T19:15:00Z","v":5914,"vw":26.941898},{"c":26.97,"h":26.99,"l":26.95,"n":207,"o":26.95,"t":"2026-10-22T19:20:00Z","v":9521,"vw":26.969956},{"c":27.02,"h":27.02,"l":26.96,"n":184,"o":26.97,"t":"2026-10-22T19:25:00Z","v":8089,"vw":26.992175},{"c":26.885,"h":27.01,"l":26.87,"n":403,"o":27.01,"t":"2026-10-22T19:30:00Z","v":19867,"vw":26.938576},{"c":26.875,"h":26.9,"l":26.84,"n":304,"o":26.87,"t":"2026-10-22T19:35:00Z","v":11900,"vw":26.864328},{"c":26.85,"h":26.88,"l":26.83,"n":331,"o":26.85,"t":"2026-10-22T19:40:00Z","v":14361,"vw":26.849648},{"c":26.82,"h":26.87,"l":26.76,"n":454,"o":26.855,"t":"2026-10-22T19:45:00Z","v":29802,"vw":26.813121},{"c":27.005,"h":27.05,"l":26.83,"n":863,"o":26.83,"t":"2026-10-22T19:50:00Z","v":60489,"vw":26.955905},{"c":27.17,"h":27.21,"l":27,"n":1812,"o":27.01,"t":"2026-10-22T19:55:00Z","v":141041,"vw":27.149845},{"c":27.15,"h":27.15,"l":27.15,"n":40,"o":27.15,"t":"2026-10-22T20:00:00Z","v":280757,"vw":27.15}],"history":[{"c":13.2,"h":13.515,"l":13.06,"n":5972,"o":13.48,"t":"2024-10-21T04:00:00Z","v":380535,"vw":13.200815},{"c":13.3,"h":13.5,"l":13.12,"n":6750,"o":13.18,"t":"2024-10-22T04:00:00Z","v":427891,"vw":13.335789},{"c":13.19,"h":13.36,"l":12.98,"n":4592,"o":13.22,"t":"2024-10-23T04:00:00Z","v":344066,"vw":13.16065},{"c":13.33,"h":13.43,"l":13.06,"n":6027,"o":13.18,"t":"2024-10-24T04:00:00Z","v":395876,"vw":13.333346},{"c":13.32,"h":13.7,"l":13.1824,"n":6594,"o":13.5,"t":"2024-10-25T04:00:00Z","v":445487,"vw":13.368465},{"c":13.47,"h":13.68,"l":13.4,"n":5888,"o":13.44,"t":"2024-10-28T04:00:00Z","v":390128,"vw":13.510361},{"c":13.57,"h":13.63,"l":13.25,"n":6123,"o":13.35,"t":"2024-10-29T04:00:00Z","v":334411,"vw":13.546121},{"c":13.61,"h":13.84,"l":13.42,"n":7108,"o":13.42,"t":"2024-10-30T04:00:00Z","v":468285,"vw":13.66426},{"c":13.28,"h":13.63,"l":13.27,"n":5941,"o":13.5,"t":"2024-10-31T04:00:00Z","v":477654,"vw":13.373077},{"c":13.48,"h":13.485,"l":13.12,"n":8387,"o":13.34,"t":"2024-11-01T04:00:00Z","v":571043,"vw":13.337999},{"c":13.68,"h":14.185,"l":13.48,"n":11916,"o":13.48,"t":"2024-11-04T05:00:00Z","v":1111665,"vw":13.730803},{"c":13.5,"h":13.67,"l":13.35,"n":8806,"o":13.67,"t":"2024-11-05T05:00:00Z","v":1090088,"vw":13.501598},{"c":14.08,"h":14.44,"l":13.84,"n":15295,"o":14.34,"t":"2024-11-06T05:00:00Z","v":1527111,"vw":13.986888},{"c":13.96,"h":14.185,"l":13.88,"n":10225,"o":14.12,"t":"2024-11-07T05:00:00Z","v":670173,"vw":14.010809},{"c":13.97,"h":14.19,"l":13.898,"n":7959,"o":13.93,"t":"2024-11-08T05:00:00Z","v":648610,"vw":13.996443},{"c":14.08,"h":14.35,"l":13.9499,"n":12872,"o":14.17,"t":"2024-11-11T05:00:00Z","v":1152028,"vw":14.064791},{"c":12.23,"h":13.99,"l":11.75,"n":20489,"o":13.99,"t":"2024-11-12T05:00:00Z","v":2366280,"vw":12.443001},{"c":12.1,"h":12.56,"l":11.881,"n":14328,"o":12.51,"t":"2024-11-13T05:00:00Z","v":1388410,"vw":12.105081},{"c":12.12,"h":12.33,"l":11.81,"n":13267,"o":12.08,"t":"2024-11-14T05:00:00Z","v":1517432,"vw":12.165552},{"c":12.16,"h":12.6,"l":11.98,"n":17443,"o":12.39,"t":"2024-11-15T05:00:00Z","v":1593062,"vw":12.211909},{"c":12.34,"h":12.541,"l":12.095,"n":10565,"o":12.1,"t":"2024-11-18T05:00:00Z","v":758386,"vw":12.332502},{"c":13.27,"h":13.42,"l":12.17,"n":15502,"o":12.31,"t":"2024-11-19T05:00:00Z","v":1656122,"vw":13.033509},{"c":13.42,"h":13.49,"l":12.97,"n":14131,"o":13.37,"t":"2024-11-20T05:00:00Z","v":1933288,"vw":13.32142},{"c":12.97,"h":13.64,"l":12.96,"n":7455,"o":13.64,"t":"2024-11-21T05:00:00Z","v":628882,"vw":13.126975},{"c":13.13,"h":13.28,"l":12.55,"n":10381,"o":12.8,"t":"2024-11-22T05:00:00Z","v":979969,"vw":13.122659},{"c":13.11,"h":13.24,"l":12.7744,"n":9089,"o":13,"t":"2024-11-25T05:00:00Z","v":1752676,"vw":13.034094},{"c":12.87,"h":13.11,"l":12.845,"n":8934,"o":13.11,"t":"2024-11-26T05:00:00Z","v":737375,"vw":12.937187},{"c":12.6,"h":13.1,"l":12.46,"n":8155,"o":12.9,"t":"2024-11-27T05:00:00Z","v":638370,"vw":12.648098},{"c":12.8,"h":12.855,"l":12.61,"n":3971,"o":12.79,"t":"2024-11-29T05:00:00Z","v":328892,"vw":12.790126},{"c":12.89,"h":13.1,"l":12.7104,"n":7465,"o":12.82,"t":"2024-12-02T05:00:00Z","v":658443,"vw":12.923134},{"c":13.25,"h":13.29,"l":12.83,"n":8640,"o":13.12,"t":"2024-12-03T05:00:00Z","v":607999,"vw":13.132649},{"c":12.81,"h":13.24,"l":12.74,"n":8001,"o":13.19,"t":"2024-12-04T05:00:00Z","v":643450,"vw":12.862611},{"c":12.72,"h":12.95,"l":12.585,"n":8080,"o":12.82,"t":"2024-12-05T05:00:00Z","v":608152,"vw":12.727596},{"c":12.74,"h":12.83,"l":12.52,"n":7538,"o":12.65,"t":"2024-12-06T05:00:00Z","v":552905,"vw":12.698698},{"c":12.9,"h":13.7,"l":12.87,"n":10174,"o":13.15,"t":"2024-12-09T05:00:00Z","v":827256,"vw":13.075523},{"c":12.83,"h":13.115,"l":12.79,"n":8825,"o":12.92,"t":"2024-12-10T05:00:00Z","v":743246,"vw":12.911014},{"c":13.17,"h":13.3699,"l":12.79,"n":8303,"o":12.91,"t":"2024-12-11T05:00:00Z","v":758448,"vw":13.092119},{"c":12.89,"h":13.28,"l":12.855,"n":10540,"o":13.16,"t":"2024-12-12T05:00:00Z","v":601761,"vw":12.989262},{"c":12.82,"h":12.98,"l":12.735,"n":13283,"o":12.84,"t":"2024-12-13T05:00:00Z","v":707260,"vw":12.859494},{"c":12.96,"h":13.11,"l":12.78,"n":11094,"o":12.86,"t":"2024-12-16T05:00:00Z","v":1652852,"vw":12.96062},{"c":13.02,"h":13.07,"l":12.38,"n":9111,"o":12.84,"t":"2024-12-17T05:00:00Z","v":1968564,"vw":12.973715},{"c":12.34,"h":13.28,"l":12.1037,"n":13201,"o":13.03,"t":"2024-12-18T05:00:00Z","v":1912052,"vw":12.492538},{"c":12.71,"h":12.715,"l":12.25,"n":14401,"o":12.48,"t":"2024-12-19T05:00:00Z","v":2451951,"vw":12.607178},{"c":12.93,"h":13.03,"l":12.62,"n":15190,"o":12.63,"t":"2024-12-20T05:00:00Z","v":3060993,"vw":12.907677},{"c":13.2,"h":13.35,"l":12.81,"n":14234,"o":12.9,"t":"2024-12-23T05:00:00Z","v":1086147,"vw":13.1519},{"c":13.24,"h":13.29,"l":13.05,"n":3782,"o":13.17,"t":"2024-12-24T05:00:00Z","v":300118,"vw":13.218112},{"c":13.3,"h":13.47,"l":13.06,"n":7437,"o":13.19,"t":"2024-12-26T05:00:00Z","v":888355,"vw":13.283191},{"c":12.97,"h":13.255,"l":12.86,"n":6668,"o":13.17,"t":"2024-12-27T05:00:00Z","v":854317,"vw":12.964341},{"c":12.78,"h":12.96,"l":12.67,"n":7645,"o":12.84,"t":"2024-12-30T05:00:00Z","v":532667,"vw":12.827538},{"c":12.78,"h":12.94,"l":12.6501,"n":7339,"o":12.82,"t":"2024-12-31T05:00:00Z","v":598831,"vw":12.773966},{"c":12.69,"h":12.94,"l":12.53,"n":8309,"o":12.81,"t":"2025-01-02T05:00:00Z","v":533196,"vw":12.692288},{"c":12.4,"h":12.86,"l":12.345,"n":8718,"o":12.71,"t":"2025-01-03T05:00:00Z","v":864042,"vw":12.487592},{"c":12.1,"h":12.43,"l":11.7,"n":12972,"o":12.4,"t":"2025-01-06T05:00:00Z","v":1058810,"vw":12.004692},{"c":11.72,"h":12.15,"l":11.59,"n":8820,"o":12.12,"t":"2025-01-07T05:00:00Z","v":690388,"vw":11.746957},{"c":11.98,"h":12.95,"l":11.62,"n":18041,"o":11.83,"t":"2025-01-08T05:00:00Z","v":2594575,"vw":12.163118},{"c":12.63,"h":12.8999,"l":12.43,"n":22298,"o":12.59,"t":"2025-01-10T05:00:00Z","v":2509891,"vw":12.666955},{"c":12.9,"h":13.4,"l":12.64,"n":19035,"o":13,"t":"2025-01-13T05:00:00Z","v":1909565,"vw":12.870474},{"c":12.98,"h":13.38,"l":12.84,"n":18605,"o":13.03,"t":"2025-01-14T05:00:00Z","v":2068059,"vw":13.090446},{"c":13.61,"h":13.62,"l":13.06,"n":18213,"o":13.34,"t":"2025-01-15T05:00:00Z","v":2651562,"vw":13.352152},{"c":13.38,"h":13.64,"l":13.32,"n":14682,"o":13.57,"t":"2025-01-16T05:00:00Z","v":1479651,"vw":13.468687},{"c":13.86,"h":13.98,"l":13.39,"n":15764,"o":13.49,"t":"2025-01-17T05:00:00Z","v":1748486,"vw":13.740988},{"c":13.8,"h":14.0499,"l":13.5,"n":13274,"o":13.95,"t":"2025-01-21T05:00:00Z","v":1216187,"vw":13.73415},{"c":13.91,"h":14.04,"l":13.6009,"n":11002,"o":13.8,"t":"2025-01-22T05:00:00Z","v":911472,"vw":13.864613},{"c":13.53,"h":13.95,"l":13.455,"n":13194,"o":13.79,"t":"2025-01-23T05:00:00Z","v":1405786,"vw":13.659557},{"c":13.41,"h":13.67,"l":13.385,"n":10345,"o":13.55,"t":"2025-01-24T05:00:00Z","v":862520,"vw":13.468708},{"c":12.82,"h":13.57,"l":12.78,"n":12477,"o":13.33,"t":"2025-01-27T05:00:00Z","v":1026678,"vw":12.94308},{"c":12.77,"h":12.92,"l":12.5,"n":10262,"o":12.79,"t":"2025-01-28T05:00:00Z","v":728028,"vw":12.75708},{"c":12.62,"h":12.885,"l":12.45,"n":8151,"o":12.67,"t":"2025-01-29T05:00:00Z","v":669731,"vw":12.638911},{"c":12.73,"h":12.91,"l":12.6,"n":8437,"o":12.69,"t":"2025-01-30T05:00:00Z","v":490353,"vw":12.779731},{"c":12.5,"h":12.97,"l":12.42,"n":9198,"o":12.69,"t":"2025-01-31T05:00:00Z","v":1153473,"vw":12.644572},{"c":11.98,"h":12.28,"l":11.91,"n":12862,"o":12.19,"t":"2025-02-03T05:00:00Z","v":1221328,"vw":12.03727},{"c":12.12,"h":12.26,"l":12.0356,"n":9326,"o":12.09,"t":"2025-02-04T05:00:00Z","v":803751,"vw":12.133089},{"c":12,"h":12.21,"l":11.92,"n":8301,"o":12.14,"t":"2025-02-05T05:00:00Z","v":782862,"vw":12.027947},{"c":12.05,"h":12.06,"l":11.845,"n":8038,"o":12.04,"t":"2025-02-06T05:00:00Z","v":670686,"vw":12.014842},{"c":12.09,"h":12.21,"l":11.94,"n":9204,"o":12.05,"t":"2025-02-07T05:00:00Z","v":826879,"vw":12.071658},{"c":11.82,"h":12.15,"l":11.72,"n":9698,"o":12.15,"t":"2025-02-10T05:00:00Z","v":958817,"vw":11.877079},{"c":11.95,"h":12.01,"l":11.65,"n":9491,"o":11.68,"t":"2025-02-11T05:00:00Z","v":727776,"vw":11.89098},{"c":11.8,"h":11.86,"l":11.67,"n":8919,"o":11.75,"t":"2025-02-12T05:00:00Z","v":742146,"vw":11.784544},{"c":11.95,"h":11.96,"l":11.71,"n":7360,"o":11.84,"t":"2025-02-13T05:00:00Z","v":554278,"vw":11.882923},{"c":11.87,"h":12.09,"l":11.855,"n":11311,"o":12.01,"t":"2025-02-14T05:00:00Z","v":531936,"vw":11.933243},{"c":11.96,"h":12.13,"l":11.86,"n":9381,"o":12,"t":"2025-02-18T05:00:00Z","v":724271,"vw":11.957322},{"c":11.76,"h":11.99,"l":11.65,"n":10871,"o":11.76,"t":"2025-02-19T05:00:00Z","v":775895,"vw":11.789678},{"c":10.82,"h":12.5,"l":10.8,"n":17483,"o":12.03,"t":"2025-02-20T05:00:00Z","v":1885562,"vw":11.148871},{"c":10,"h":11.12,"l":9.87,"n":15966,"o":10.92,"t":"2025-02-21T05:00:00Z","v":1917592,"vw":10.178317},{"c":10.25,"h":10.36,"l":9.9,"n":14642,"o":10,"t":"2025-02-24T05:00:00Z","v":1494213,"vw":10.198289},{"c":10.18,"h":10.42,"l":10.06,"n":14005,"o":10.25,"t":"2025-02-25T05:00:00Z","v":1265802,"vw":10.232361},{"c":10.35,"h":10.41,"l":10.15,"n":12496,"o":10.19,"t":"2025-02-26T05:00:00Z","v":1274879,"vw":10.267702},{"c":10.2,"h":10.445,"l":10.185,"n":13553,"o":10.35,"t":"2025-02-27T05:00:00Z","v":1175409,"vw":10.260291},{"c":10.58,"h":10.65,"l":10.1355,"n":13284,"o":10.17,"t":"2025-02-28T05:00:00Z","v":1270261,"vw":10.51761},{"c":9.9,"h":10.69,"l":9.875,"n":14189,"o":10.67,"t":"2025-03-03T05:00:00Z","v":1160607,"vw":10.116092},{"c":9.46,"h":9.83,"l":9.44,"n":16352,"o":9.65,"t":"2025-03-04T05:00:00Z","v":1196302,"vw":9.597933},{"c":9.62,"h":9.84,"l":9.48,"n":10296,"o":9.49,"t":"2025-03-05T05:00:00Z","v":957323,"vw":9.606077},{"c":9.53,"h":9.59,"l":9.36,"n":11403,"o":9.46,"t":"2025-03-06T05:00:00Z","v":1035327,"vw":9.494709},{"c":9.38,"h":9.49,"l":9.11,"n":16005,"o":9.44,"t":"2025-03-07T05:00:00Z","v":1182952,"vw":9.31686},{"c":9.12,"h":9.31,"l":8.95,"n":12641,"o":9.1,"t":"2025-03-10T04:00:00Z","v":1203728,"vw":9.109653},{"c":9.17,"h":9.36,"l":9.05,"n":10897,"o":9.17,"t":"2025-03-11T04:00:00Z","v":1302227,"vw":9.174129},{"c":9.39,"h":9.54,"l":9.23,"n":8379,"o":9.42,"t":"2025-03-12T04:00:00Z","v":717546,"vw":9.359028},{"c":9.03,"h":9.515,"l":8.98,"n":8136,"o":9.38,"t":"2025-03-13T04:00:00Z","v":725035,"vw":9.097544},{"c":9.22,"h":9.32,"l":9.07,"n":13926,"o":9.22,"t":"2025-03-14T04:00:00Z","v":1282737,"vw":9.189895},{"c":9.09,"h":9.1876,"l":8.94,"n":11872,"o":9,"t":"2025-03-17T04:00:00Z","v":1009142,"vw":9.10279},{"c":9.02,"h":9.085,"l":8.9,"n":9318,"o":9,"t":"2025-03-18T04:00:00Z","v":922921,"vw":9.003612},{"c":9.27,"h":9.49,"l":8.92,"n":13419,"o":9.01,"t":"2025-03-19T04:00:00Z","v":1220138,"vw":9.252848},{"c":9.3,"h":9.5,"l":9.07,"n":10622,"o":9.08,"t":"2025-03-20T04:00:00Z","v":860622,"vw":9.36207},{"c":9.04,"h":9.2,"l":8.97,"n":14019,"o":9.07,"t":"2025-03-21T04:00:00Z","v":3526755,"vw":9.050929},{"c":9.21,"h":9.345,"l":9.07,"n":12740,"o":9.17,"t":"2025-03-24T04:00:00Z","v":1138724,"vw":9.235183},{"c":9.11,"h":9.29,"l":9.09,"n":10102,"o":9.19,"t":"2025-03-25T04:00:00Z","v":1142619,"vw":9.170619},{"c":10.02,"h":10.57,"l":9.89,"n":21169,"o":10.08,"t":"2025-03-26T04:00:00Z","v":2366405,"vw":10.160713},{"c":10.62,"h":10.77,"l":10.11,"n":17188,"o":10.16,"t":"2025-03-27T04:00:00Z","v":1951518,"vw":10.533602},{"c":10.3,"h":10.561,"l":10.12,"n":15987,"o":10.54,"t":"2025-03-28T04:00:00Z","v":1756685,"vw":10.314876},{"c":10.07,"h":10.44,"l":9.97,"n":15317,"o":10.16,"t":"2025-03-31T04:00:00Z","v":1792272,"vw":10.116001},{"c":10.2,"h":10.36,"l":9.97,"n":12107,"o":10.07,"t":"2025-04-01T04:00:00Z","v":936298,"vw":10.202677},{"c":10.49,"h":10.49,"l":10.01,"n":12111,"o":10.01,"t":"2025-04-02T04:00:00Z","v":913098,"vw":10.345211},{"c":9.86,"h":10.3,"l":9.78,"n":15709,"o":10.06,"t":"2025-04-03T04:00:00Z","v":1379873,"vw":9.925726},{"c":9.35,"h":9.74,"l":9.131,"n":17420,"o":9.48,"t":"2025-04-04T04:00:00Z","v":1388000,"vw":9.396666},{"c":9.48,"h":9.89,"l":8.76,"n":15117,"o":8.87,"t":"2025-04-07T04:00:00Z","v":2059362,"vw":9.461541},{"c":9.22,"h":10,"l":9.1,"n":19014,"o":10,"t":"2025-04-08T04:00:00Z","v":1693142,"vw":9.366551},{"c":10.08,"h":10.28,"l":9.15,"n":16212,"o":9.21,"t":"2025-04-09T04:00:00Z","v":1534619,"vw":9.796039},{"c":9.7,"h":9.95,"l":9.45,"n":12548,"o":9.73,"t":"2025-04-10T04:00:00Z","v":1040261,"vw":9.711631},{"c":9.97,"h":10.07,"l":9.56,"n":11136,"o":9.73,"t":"2025-04-11T04:00:00Z","v":1050847,"vw":9.913236},{"c":9.98,"h":10.15,"l":9.84,"n":9818,"o":10.12,"t":"2025-04-14T04:00:00Z","v":862438,"vw":9.971341},{"c":9.92,"h":10,"l":9.76,"n":7719,"o":9.93,"t":"2025-04-15T04:00:00Z","v":718988,"vw":9.899406},{"c":9.91,"h":10.08,"l":9.74,"n":8046,"o":9.94,"t":"2025-04-16T04:00:00Z","v":644119,"vw":9.895166},{"c":9.81,"h":10.02,"l":9.7936,"n":6669,"o":9.88,"t":"2025-04-17T04:00:00Z","v":783146,"vw":9.863864},{"c":9.67,"h":9.8096,"l":9.555,"n":10612,"o":9.75,"t":"2025-04-21T04:00:00Z","v":991894,"vw":9.67117},{"c":9.95,"h":10.0717,"l":9.7501,"n":9782,"o":9.82,"t":"2025-04-22T04:00:00Z","v":1023227,"vw":9.957713},{"c":10.14,"h":10.3,"l":9.98,"n":12761,"o":10.19,"t":"2025-04-23T04:00:00Z","v":1035039,"vw":10.120923},{"c":10.25,"h":10.37,"l":10.07,"n":13308,"o":10.25,"t":"2025-04-24T04:00:00Z","v":1319462,"vw":10.241478},{"c":10.2,"h":10.2696,"l":9.99,"n":6539,"o":10.11,"t":"2025-04-25T04:00:00Z","v":560254,"vw":10.137274},{"c":10.16,"h":10.34,"l":10.05,"n":8069,"o":10.19,"t":"2025-04-28T04:00:00Z","v":612048,"vw":10.154534},{"c":10.24,"h":10.28,"l":10.105,"n":7946,"o":10.14,"t":"2025-04-29T04:00:00Z","v":646893,"vw":10.207868},{"c":10.13,"h":10.15,"l":9.98,"n":7305,"o":10.15,"t":"2025-04-30T04:00:00Z","v":772644,"vw":10.100676},{"c":10.22,"h":10.33,"l":10.02,"n":8527,"o":10.18,"t":"2025-05-01T04:00:00Z","v":704350,"vw":10.206525},{"c":10.51,"h":10.62,"l":10.23,"n":10379,"o":10.39,"t":"2025-05-02T04:00:00Z","v":972169,"vw":10.479903},{"c":10.64,"h":10.675,"l":10.25,"n":9444,"o":10.49,"t":"2025-05-05T04:00:00Z","v":1190740,"vw":10.604266},{"c":10.52,"h":10.66,"l":10.43,"n":8012,"o":10.52,"t":"2025-05-06T04:00:00Z","v":565470,"vw":10.54201},{"c":10.25,"h":10.65,"l":10.23,"n":11096,"o":10.51,"t":"2025-05-07T04:00:00Z","v":840979,"vw":10.342399},{"c":11.77,"h":11.88,"l":10.57,"n":13392,"o":11.01,"t":"2025-05-08T04:00:00Z","v":1575912,"vw":11.407011},{"c":11.62,"h":11.89,"l":11.495,"n":13902,"o":11.62,"t":"2025-05-09T04:00:00Z","v":1243168,"vw":11.687768},{"c":11.82,"h":12.11,"l":11.61,"n":10253,"o":12.06,"t":"2025-05-12T04:00:00Z","v":901950,"vw":11.865722},{"c":12.17,"h":12.275,"l":11.97,"n":10680,"o":12,"t":"2025-05-13T04:00:00Z","v":1112312,"vw":12.175682},{"c":11.79,"h":12.09,"l":11.78,"n":10461,"o":11.98,"t":"2025-05-14T04:00:00Z","v":1007665,"vw":11.859828},{"c":11.97,"h":12.015,"l":11.71,"n":11026,"o":11.81,"t":"2025-05-15T04:00:00Z","v":1139788,"vw":11.925498},{"c":11.89,"h":11.96,"l":11.57,"n":11648,"o":11.87,"t":"2025-05-16T04:00:00Z","v":1303964,"vw":11.794835},{"c":11.82,"h":11.91,"l":11.7,"n":8948,"o":11.76,"t":"2025-05-19T04:00:00Z","v":1003869,"vw":11.803805},{"c":11.83,"h":11.92,"l":11.795,"n":9095,"o":11.85,"t":"2025-05-20T04:00:00Z","v":804132,"vw":11.842434},{"c":11.7,"h":11.775,"l":11.545,"n":9882,"o":11.64,"t":"2025-05-21T04:00:00Z","v":976867,"vw":11.701042},{"c":11.79,"h":11.86,"l":11.61,"n":10503,"o":11.64,"t":"2025-05-22T04:00:00Z","v":792980,"vw":11.774906},{"c":11.73,"h":11.82,"l":11.58,"n":9835,"o":11.58,"t":"2025-05-23T04:00:00Z","v":886450,"vw":11.720239},{"c":11.95,"h":11.98,"l":11.75,"n":10346,"o":11.81,"t":"2025-05-27T04:00:00Z","v":809893,"vw":11.919326},{"c":11.97,"h":12.06,"l":11.85,"n":11001,"o":11.97,"t":"2025-05-28T04:00:00Z","v":987622,"vw":11.976567},{"c":12.14,"h":12.26,"l":11.97,"n":12532,"o":12.01,"t":"2025-05-29T04:00:00Z","v":1099112,"vw":12.168035},{"c":12.07,"h":12.26,"l":11.84,"n":13869,"o":12.14,"t":"2025-05-30T04:00:00Z","v":1804214,"vw":12.075071},{"c":12.13,"h":12.23,"l":12,"n":12315,"o":12.08,"t":"2025-06-02T04:00:00Z","v":908924,"vw":12.11737},{"c":12.4,"h":12.525,"l":12.17,"n":10877,"o":12.21,"t":"2025-06-03T04:00:00Z","v":1015908,"vw":12.401709},{"c":12.25,"h":12.48,"l":12.2,"n":10836,"o":12.31,"t":"2025-06-04T04:00:00Z","v":1021604,"vw":12.271357},{"c":12.65,"h":12.715,"l":12.26,"n":10258,"o":12.29,"t":"2025-06-05T04:00:00Z","v":838179,"vw":12.548121},{"c":12.8,"h":12.88,"l":12.69,"n":8638,"o":12.82,"t":"2025-06-06T04:00:00Z","v":809955,"vw":12.807894},{"c":13.01,"h":13.125,"l":12.77,"n":9614,"o":12.9,"t":"2025-06-09T04:00:00Z","v":1161501,"vw":13.012584},{"c":13.3,"h":13.34,"l":13.07,"n":9345,"o":13.07,"t":"2025-06-10T04:00:00Z","v":753593,"vw":13.266024},{"c":13.63,"h":13.78,"l":13.3,"n":12267,"o":13.34,"t":"2025-06-11T04:00:00Z","v":1222195,"vw":13.638126},{"c":13.43,"h":13.69,"l":13.19,"n":8634,"o":13.35,"t":"2025-06-12T04:00:00Z","v":842187,"vw":13.486272},{"c":13.15,"h":13.52,"l":13.07,"n":9048,"o":13.38,"t":"2025-06-13T04:00:00Z","v":626758,"vw":13.183052},{"c":13.25,"h":13.41,"l":13.045,"n":11469,"o":13.2,"t":"2025-06-16T04:00:00Z","v":1066434,"vw":13.234318},{"c":13.13,"h":13.4,"l":13.12,"n":8144,"o":13.25,"t":"2025-06-17T04:00:00Z","v":699366,"vw":13.182865},{"c":13.24,"h":13.36,"l":13.06,"n":8412,"o":13.09,"t":"2025-06-18T04:00:00Z","v":787857,"vw":13.237186},{"c":13.28,"h":13.5,"l":13.16,"n":14770,"o":13.31,"t":"2025-06-20T04:00:00Z","v":2714936,"vw":13.318808},{"c":13.76,"h":13.8,"l":13.19,"n":7763,"o":13.3,"t":"2025-06-23T04:00:00Z","v":752467,"vw":13.574877},{"c":13.85,"h":14.03,"l":13.63,"n":10585,"o":13.76,"t":"2025-06-24T04:00:00Z","v":906029,"vw":13.840318},{"c":13.74,"h":13.85,"l":13.55,"n":8250,"o":13.79,"t":"2025-06-25T04:00:00Z","v":715644,"vw":13.698832},{"c":13.94,"h":14.09,"l":13.77,"n":10488,"o":13.77,"t":"2025-06-26T04:00:00Z","v":1016167,"vw":13.973658},{"c":13.98,"h":14.02,"l":13.7401,"n":8507,"o":13.87,"t":"2025-06-27T04:00:00Z","v":2131286,"vw":13.972727},{"c":13.92,"h":14.3,"l":13.87,"n":11486,"o":14.18,"t":"2025-06-30T04:00:00Z","v":1447327,"vw":13.981928},{"c":14.07,"h":14.24,"l":13.785,"n":12762,"o":13.8,"t":"2025-07-01T04:00:00Z","v":1105775,"vw":14.099343},{"c":15.27,"h":15.33,"l":14.39,"n":20199,"o":14.57,"t":"2025-07-02T04:00:00Z","v":2045151,"vw":15.13277},{"c":15.39,"h":15.46,"l":15.11,"n":10723,"o":15.26,"t":"2025-07-03T04:00:00Z","v":990152,"vw":15.291376},{"c":15.29,"h":15.67,"l":15.1,"n":14274,"o":15.3,"t":"2025-07-07T04:00:00Z","v":1291134,"vw":15.357562},{"c":15.28,"h":15.44,"l":15,"n":10521,"o":15.39,"t":"2025-07-08T04:00:00Z","v":1487734,"vw":15.225319},{"c":15.91,"h":15.92,"l":15.365,"n":13239,"o":15.66,"t":"2025-07-09T04:00:00Z","v":1283444,"vw":15.751538},{"c":16.3,"h":16.33,"l":15.9,"n":10412,"o":16,"t":"2025-07-10T04:00:00Z","v":1599505,"vw":16.185902},{"c":16.22,"h":16.315,"l":15.91,"n":11553,"o":16.29,"t":"2025-07-11T04:00:00Z","v":923696,"vw":16.19644},{"c":16.7,"h":16.71,"l":16.08,"n":10409,"o":16.08,"t":"2025-07-14T04:00:00Z","v":995035,"vw":16.520975},{"c":16.29,"h":16.81,"l":16.205,"n":17526,"o":16.81,"t":"2025-07-15T04:00:00Z","v":1536365,"vw":16.387307},{"c":16.68,"h":16.81,"l":16.1,"n":17468,"o":16.27,"t":"2025-07-16T04:00:00Z","v":1315320,"vw":16.514883},{"c":17.08,"h":17.14,"l":16.63,"n":13402,"o":16.68,"t":"2025-07-17T04:00:00Z","v":1149525,"vw":16.981148},{"c":17.06,"h":17.24,"l":17,"n":12222,"o":17.17,"t":"2025-07-18T04:00:00Z","v":1221696,"vw":17.110522},{"c":17.22,"h":17.4,"l":17.07,"n":10449,"o":17.31,"t":"2025-07-21T04:00:00Z","v":851877,"vw":17.241205},{"c":16.79,"h":17.275,"l":16.51,"n":12716,"o":17.18,"t":"2025-07-22T04:00:00Z","v":1465957,"vw":16.807989},{"c":16.98,"h":17.01,"l":16.69,"n":12384,"o":16.93,"t":"2025-07-23T04:00:00Z","v":852673,"vw":16.918957},{"c":16.79,"h":17.01,"l":16.65,"n":9694,"o":16.78,"t":"2025-07-24T04:00:00Z","v":904556,"vw":16.810186},{"c":16.86,"h":16.91,"l":16.6001,"n":9442,"o":16.89,"t":"2025-07-25T04:00:00Z","v":624365,"vw":16.784042},{"c":16.53,"h":16.905,"l":16.425,"n":8053,"o":16.86,"t":"2025-07-28T04:00:00Z","v":643420,"vw":16.585603},{"c":16.29,"h":16.75,"l":16.13,"n":10268,"o":16.75,"t":"2025-07-29T04:00:00Z","v":1292085,"vw":16.271821},{"c":16,"h":16.5,"l":15.96,"n":11360,"o":16.36,"t":"2025-07-30T04:00:00Z","v":790966,"vw":16.167807},{"c":16.13,"h":16.27,"l":15.75,"n":12904,"o":15.99,"t":"2025-07-31T04:00:00Z","v":901839,"vw":16.106578},{"c":15.64,"h":15.82,"l":15.43,"n":13745,"o":15.76,"t":"2025-08-01T04:00:00Z","v":1103314,"vw":15.61486},{"c":15.78,"h":15.865,"l":15.62,"n":8980,"o":15.73,"t":"2025-08-04T04:00:00Z","v":606859,"vw":15.756169},{"c":15.96,"h":16.06,"l":15.79,"n":11099,"o":15.98,"t":"2025-08-05T04:00:00Z","v":752465,"vw":15.954435},{"c":15.82,"h":16.02,"l":15.685,"n":14953,"o":16.01,"t":"2025-08-06T04:00:00Z","v":1272109,"vw":15.809247},{"c":16.86,"h":17.32,"l":16,"n":16212,"o":16.61,"t":"2025-08-07T04:00:00Z","v":1453140,"vw":16.895466},{"c":18,"h":18.125,"l":16.96,"n":20919,"o":16.96,"t":"2025-08-08T04:00:00Z","v":1970224,"vw":17.822356},{"c":17.81,"h":18.27,"l":17.6016,"n":19361,"o":17.95,"t":"2025-08-11T04:00:00Z","v":1239250,"vw":17.939227},{"c":18.1,"h":18.24,"l":17.6744,"n":19424,"o":17.82,"t":"2025-08-12T04:00:00Z","v":1625626,"vw":18.052475},{"c":18.51,"h":18.52,"l":17.74,"n":15568,"o":18.1,"t":"2025-08-13T04:00:00Z","v":1332836,"vw":18.264179},{"c":18.52,"h":18.69,"l":18.325,"n":15431,"o":18.51,"t":"2025-08-14T04:00:00Z","v":1391338,"vw":18.494723},{"c":18.56,"h":18.74,"l":18.25,"n":14653,"o":18.5,"t":"2025-08-15T04:00:00Z","v":1180333,"vw":18.480027},{"c":18.65,"h":18.75,"l":18.455,"n":12533,"o":18.58,"t":"2025-08-18T04:00:00Z","v":909384,"vw":18.600621},{"c":18.53,"h":18.765,"l":18.37,"n":14678,"o":18.59,"t":"2025-08-19T04:00:00Z","v":923986,"vw":18.517633},{"c":18.42,"h":18.71,"l":18.04,"n":13078,"o":18.52,"t":"2025-08-20T04:00:00Z","v":898558,"vw":18.354422},{"c":18.69,"h":18.72,"l":18.41,"n":10810,"o":18.42,"t":"2025-08-21T04:00:00Z","v":820222,"vw":18.612372},{"c":19.48,"h":19.645,"l":18.68,"n":14997,"o":18.81,"t":"2025-08-22T04:00:00Z","v":1291755,"vw":19.360812},{"c":21.21,"h":21.21,"l":19.802,"n":24821,"o":19.92,"t":"2025-08-25T04:00:00Z","v":2347098,"vw":20.730648},{"c":21.53,"h":21.93,"l":21.345,"n":24594,"o":21.36,"t":"2025-08-26T04:00:00Z","v":2362206,"vw":21.643518},{"c":21.8,"h":21.8,"l":21.28,"n":16282,"o":21.32,"t":"2025-08-27T04:00:00Z","v":1241921,"vw":21.676196},{"c":22.02,"h":22.06,"l":21.5,"n":19715,"o":21.76,"t":"2025-08-28T04:00:00Z","v":2278980,"vw":21.933209},{"c":22.39,"h":22.5,"l":21.88,"n":15706,"o":22.09,"t":"2025-08-29T04:00:00Z","v":1303724,"vw":22.317479},{"c":22.52,"h":22.52,"l":21.78,"n":16592,"o":21.95,"t":"2025-09-02T04:00:00Z","v":1428775,"vw":22.28686},{"c":22.01,"h":22.74,"l":21.7,"n":15694,"o":22.57,"t":"2025-09-03T04:00:00Z","v":1597008,"vw":21.994749},{"c":22.28,"h":23.79,"l":21.96,"n":23024,"o":23.29,"t":"2025-09-04T04:00:00Z","v":2113899,"vw":22.472442},{"c":22.37,"h":22.5,"l":21.8,"n":16481,"o":22.07,"t":"2025-09-05T04:00:00Z","v":1437320,"vw":22.18532},{"c":22.98,"h":23.07,"l":22.2538,"n":16983,"o":22.42,"t":"2025-09-08T04:00:00Z","v":1539200,"vw":22.825418},{"c":22.2,"h":22.8,"l":21.825,"n":15900,"o":22.72,"t":"2025-09-09T04:00:00Z","v":1079812,"vw":22.124932},{"c":22.02,"h":22.74,"l":22,"n":12809,"o":22.31,"t":"2025-09-10T04:00:00Z","v":1068399,"vw":22.210309},{"c":22.2,"h":22.575,"l":22.01,"n":14644,"o":22.16,"t":"2025-09-11T04:00:00Z","v":1308485,"vw":22.282973},{"c":22.26,"h":22.34,"l":22.075,"n":11378,"o":22.18,"t":"2025-09-12T04:00:00Z","v":748413,"vw":22.223889},{"c":22.42,"h":22.65,"l":22.1501,"n":14762,"o":22.3,"t":"2025-09-15T04:00:00Z","v":888030,"vw":22.380861},{"c":21.56,"h":22.25,"l":20.89,"n":14825,"o":22.25,"t":"2025-09-16T04:00:00Z","v":1067507,"vw":21.454237},{"c":21.59,"h":21.97,"l":21.35,"n":14334,"o":21.62,"t":"2025-09-17T04:00:00Z","v":938071,"vw":21.637674},{"c":22.04,"h":22.075,"l":21.4979,"n":13227,"o":21.65,"t":"2025-09-18T04:00:00Z","v":753492,"vw":21.915059},{"c":21.89,"h":22.25,"l":21.565,"n":10762,"o":22.13,"t":"2025-09-19T04:00:00Z","v":2347228,"vw":21.918442},{"c":21.95,"h":22.1099,"l":21.72,"n":11080,"o":21.87,"t":"2025-09-22T04:00:00Z","v":708263,"vw":21.947336},{"c":22.32,"h":22.72,"l":21.93,"n":13128,"o":21.93,"t":"2025-09-23T04:00:00Z","v":1156028,"vw":22.404329},{"c":22.06,"h":22.68,"l":22.05,"n":15313,"o":22.5,"t":"2025-09-24T04:00:00Z","v":1089587,"vw":22.200063},{"c":21.31,"h":21.92,"l":21.23,"n":15955,"o":21.92,"t":"2025-09-25T04:00:00Z","v":1120578,"vw":21.423799},{"c":21.48,"h":21.7599,"l":21.25,"n":12035,"o":21.31,"t":"2025-09-26T04:00:00Z","v":806619,"vw":21.485163},{"c":21.38,"h":21.5782,"l":21.14,"n":9830,"o":21.47,"t":"2025-09-29T04:00:00Z","v":701313,"vw":21.354949},{"c":22.39,"h":22.56,"l":21.615,"n":18165,"o":21.68,"t":"2025-09-30T04:00:00Z","v":1324252,"vw":22.243576},{"c":21.92,"h":22.172,"l":21.65,"n":14710,"o":22.1,"t":"2025-10-01T04:00:00Z","v":867831,"vw":21.945432},{"c":21.91,"h":22.21,"l":21.59,"n":17261,"o":21.96,"t":"2025-10-02T04:00:00Z","v":963593,"vw":21.853066},{"c":22.32,"h":22.44,"l":21.81,"n":11379,"o":21.93,"t":"2025-10-03T04:00:00Z","v":589999,"vw":22.276157},{"c":22.9,"h":23.12,"l":22.45,"n":14708,"o":22.45,"t":"2025-10-06T04:00:00Z","v":1010356,"vw":22.862403},{"c":22.19,"h":23.05,"l":22.11,"n":12867,"o":22.9,"t":"2025-10-07T04:00:00Z","v":916388,"vw":22.31828},{"c":22.29,"h":22.66,"l":22.07,"n":11626,"o":22.48,"t":"2025-10-08T04:00:00Z","v":946562,"vw":22.365487},{"c":21.7,"h":22.4938,"l":21.54,"n":9201,"o":22.31,"t":"2025-10-09T04:00:00Z","v":508500,"vw":21.776017},{"c":21.2,"h":21.89,"l":21.135,"n":11067,"o":21.68,"t":"2025-10-10T04:00:00Z","v":631618,"vw":21.345989},{"c":22.16,"h":22.19,"l":21.63,"n":10634,"o":21.65,"t":"2025-10-13T04:00:00Z","v":838041,"vw":22.043592},{"c":22.07,"h":22.34,"l":21.71,"n":8926,"o":21.79,"t":"2025-10-14T04:00:00Z","v":563119,"vw":22.106855},{"c":22.54,"h":22.81,"l":22.09,"n":11890,"o":22.32,"t":"2025-10-15T04:00:00Z","v":1239409,"vw":22.524196},{"c":21.99,"h":23.3672,"l":21.84,"n":11890,"o":22.62,"t":"2025-10-16T04:00:00Z","v":869328,"vw":22.523981},{"c":22.92,"h":23.5,"l":22.18,"n":20940,"o":22.41,"t":"2025-10-17T04:00:00Z","v":1710927,"vw":23.062703},{"c":22.18,"h":24.85,"l":22.0182,"n":26563,"o":24.15,"t":"2025-10-20T04:00:00Z","v":3080800,"vw":23.064072},{"c":21.01,"h":22,"l":19.7,"n":22798,"o":22,"t":"2025-10-21T04:00:00Z","v":2367412,"vw":20.743829},{"c":21.07,"h":21.24,"l":20.38,"n":14173,"o":20.91,"t":"2025-10-22T04:00:00Z","v":989840,"vw":20.934293},{"c":21.72,"h":21.82,"l":21.11,"n":12136,"o":21.21,"t":"2025-10-23T04:00:00Z","v":802496,"vw":21.622802},{"c":22.05,"h":22.13,"l":21.74,"n":9821,"o":21.86,"t":"2025-10-24T04:00:00Z","v":650189,"vw":22.005342},{"c":21.2,"h":22.3,"l":21.08,"n":14091,"o":22.17,"t":"2025-10-27T04:00:00Z","v":938620,"vw":21.379925},{"c":21.47,"h":21.49,"l":21,"n":12772,"o":21.25,"t":"2025-10-28T04:00:00Z","v":756846,"vw":21.354357},{"c":21.34,"h":22.02,"l":21.18,"n":16017,"o":21.5,"t":"2025-10-29T04:00:00Z","v":890726,"vw":21.494337},{"c":25.85,"h":27.74,"l":22.72,"n":38598,"o":23.4,"t":"2025-10-30T04:00:00Z","v":3405704,"vw":26.234539},{"c":23.51,"h":25.54,"l":23.41,"n":36881,"o":25.54,"t":"2025-10-31T04:00:00Z","v":3236082,"vw":23.713769},{"c":23.71,"h":24.545,"l":23.255,"n":26197,"o":24,"t":"2025-11-03T05:00:00Z","v":2209487,"vw":23.786013},{"c":24.15,"h":24.56,"l":23.1501,"n":21169,"o":23.25,"t":"2025-11-04T05:00:00Z","v":1821825,"vw":24.17218},{"c":25,"h":25.34,"l":24.01,"n":17171,"o":24.4,"t":"2025-11-05T05:00:00Z","v":1053002,"vw":24.887931},{"c":24.44,"h":25.49,"l":23.84,"n":16010,"o":25.06,"t":"2025-11-06T05:00:00Z","v":1276432,"vw":24.389001},{"c":24.86,"h":25.3,"l":24.155,"n":12873,"o":24.87,"t":"2025-11-07T05:00:00Z","v":782798,"vw":24.893811},{"c":25.63,"h":25.915,"l":24.78,"n":12867,"o":25.08,"t":"2025-11-10T05:00:00Z","v":780828,"vw":25.591055},{"c":25.72,"h":25.76,"l":25.19,"n":11126,"o":25.44,"t":"2025-11-11T05:00:00Z","v":602067,"vw":25.540912},{"c":26.34,"h":26.87,"l":25.7,"n":19528,"o":25.72,"t":"2025-11-12T05:00:00Z","v":1234176,"vw":26.388513},{"c":25.66,"h":26.4,"l":25.53,"n":14693,"o":26.15,"t":"2025-11-13T05:00:00Z","v":980212,"vw":25.840322},{"c":25.33,"h":25.72,"l":24.6,"n":12475,"o":24.93,"t":"2025-11-14T05:00:00Z","v":655582,"vw":25.364972},{"c":25.63,"h":26.285,"l":25.33,"n":13813,"o":25.33,"t":"2025-11-17T05:00:00Z","v":785949,"vw":25.76969},{"c":25.72,"h":26.1991,"l":25.1,"n":11111,"o":25.46,"t":"2025-11-18T05:00:00Z","v":613910,"vw":25.768821},{"c":26.05,"h":26.68,"l":25.805,"n":16306,"o":26,"t":"2025-11-19T05:00:00Z","v":1177500,"vw":26.157099},{"c":25.37,"h":26.76,"l":25.1869,"n":20193,"o":26.31,"t":"2025-11-20T05:00:00Z","v":1592643,"vw":25.65098},{"c":26.35,"h":26.39,"l":25.04,"n":17822,"o":25.31,"t":"2025-11-21T05:00:00Z","v":1291254,"vw":25.967178},{"c":26.75,"h":27.09,"l":26.0637,"n":16938,"o":26.37,"t":"2025-11-24T05:00:00Z","v":1658982,"vw":26.791653},{"c":27.36,"h":27.47,"l":26.61,"n":16097,"o":26.74,"t":"2025-11-25T05:00:00Z","v":869942,"vw":27.13183},{"c":27.77,"h":27.89,"l":26.92,"n":12333,"o":27.08,"t":"2025-11-26T05:00:00Z","v":711614,"vw":27.69496},{"c":27.88,"h":28.06,"l":27.68,"n":5301,"o":27.96,"t":"2025-11-28T05:00:00Z","v":275827,"vw":27.860122},{"c":27.48,"h":27.97,"l":27.38,"n":10605,"o":27.87,"t":"2025-12-01T05:00:00Z","v":538364,"vw":27.567227},{"c":27.49,"h":27.8799,"l":27.22,"n":9892,"o":27.69,"t":"2025-12-02T05:00:00Z","v":602984,"vw":27.507763},{"c":27.58,"h":27.7992,"l":27.02,"n":9826,"o":27.48,"t":"2025-12-03T05:00:00Z","v":882901,"vw":27.5254},{"c":28.05,"h":28.3816,"l":27.3,"n":11793,"o":27.39,"t":"2025-12-04T05:00:00Z","v":906333,"vw":28.048328},{"c":28.65,"h":28.765,"l":27.9014,"n":11062,"o":28.05,"t":"2025-12-05T05:00:00Z","v":759958,"vw":28.498499},{"c":28.28,"h":28.815,"l":28.27,"n":12847,"o":28.65,"t":"2025-12-08T05:00:00Z","v":866608,"vw":28.465008},{"c":28.9,"h":29.235,"l":27.89,"n":14263,"o":28.23,"t":"2025-12-09T05:00:00Z","v":1087860,"vw":28.870858},{"c":28.71,"h":29.31,"l":28.32,"n":16596,"o":28.92,"t":"2025-12-10T05:00:00Z","v":1399324,"vw":28.855877},{"c":28.78,"h":29.56,"l":28.615,"n":18180,"o":29.51,"t":"2025-12-11T05:00:00Z","v":1379030,"vw":28.915553},{"c":28.41,"h":29.78,"l":28.1,"n":18258,"o":29.66,"t":"2025-12-12T05:00:00Z","v":1335817,"vw":28.50558},{"c":28.17,"h":28.81,"l":27.63,"n":13186,"o":28.28,"t":"2025-12-15T05:00:00Z","v":873809,"vw":28.248443},{"c":27.99,"h":28.69,"l":27.69,"n":13851,"o":27.75,"t":"2025-12-16T05:00:00Z","v":826549,"vw":28.049267},{"c":27.62,"h":27.965,"l":26.9193,"n":15228,"o":27.53,"t":"2025-12-17T05:00:00Z","v":2390290,"vw":27.553338},{"c":27.77,"h":28.52,"l":27.65,"n":12006,"o":27.96,"t":"2025-12-18T05:00:00Z","v":764775,"vw":27.878095},{"c":28.31,"h":28.36,"l":27.635,"n":10341,"o":27.635,"t":"2025-12-19T05:00:00Z","v":1404902,"vw":28.195234},{"c":27.98,"h":28.595,"l":27.835,"n":10792,"o":28.31,"t":"2025-12-22T05:00:00Z","v":548379,"vw":28.023809},{"c":27.84,"h":28.015,"l":27.6,"n":10938,"o":27.99,"t":"2025-12-23T05:00:00Z","v":684057,"vw":27.869312},{"c":27.96,"h":28,"l":27.51,"n":5691,"o":27.71,"t":"2025-12-24T05:00:00Z","v":369000,"vw":27.886453},{"c":28.08,"h":28.23,"l":27.71,"n":9791,"o":27.92,"t":"2025-12-26T05:00:00Z","v":553153,"vw":28.023053},{"c":28.13,"h":28.29,"l":27.53,"n":10002,"o":28.02,"t":"2025-12-29T05:00:00Z","v":602759,"vw":28.088745},{"c":27.82,"h":28.24,"l":27.79,"n":9312,"o":28.24,"t":"2025-12-30T05:00:00Z","v":439430,"vw":27.902809},{"c":27.53,"h":28,"l":27.47,"n":9302,"o":27.83,"t":"2025-12-31T05:00:00Z","v":659885,"vw":27.61851},{"c":27.51,"h":28,"l":27.05,"n":11428,"o":27.56,"t":"2026-01-02T05:00:00Z","v":593910,"vw":27.460266},{"c":27.74,"h":28.22,"l":27.25,"n":10141,"o":27.45,"t":"2026-01-05T05:00:00Z","v":469208,"vw":27.772548},{"c":28.14,"h":28.24,"l":27.4,"n":14916,"o":27.72,"t":"2026-01-06T05:00:00Z","v":763519,"vw":28.040769},{"c":28.6,"h":28.75,"l":27.78,"n":12522,"o":28.12,"t":"2026-01-07T05:00:00Z","v":803810,"vw":28.490393},{"c":29.3,"h":29.395,"l":28.22,"n":10794,"o":28.5,"t":"2026-01-08T05:00:00Z","v":771841,"vw":29.13486},{"c":29.64,"h":29.875,"l":29.15,"n":13688,"o":29.3,"t":"2026-01-09T05:00:00Z","v":881523,"vw":29.6378},{"c":27.78,"h":29.1,"l":27.54,"n":19757,"o":28.82,"t":"2026-01-12T05:00:00Z","v":1441028,"vw":28.262904},{"c":28.08,"h":28.46,"l":27.59,"n":12839,"o":27.7,"t":"2026-01-13T05:00:00Z","v":1040586,"vw":28.004545},{"c":28.37,"h":28.69,"l":27.775,"n":13539,"o":28.19,"t":"2026-01-14T05:00:00Z","v":790337,"vw":28.297751},{"c":29.33,"h":29.53,"l":28.29,"n":13769,"o":28.29,"t":"2026-01-15T05:00:00Z","v":798101,"vw":29.319164},{"c":28.62,"h":29.5999,"l":27.86,"n":13065,"o":29,"t":"2026-01-16T05:00:00Z","v":963942,"vw":28.65508},{"c":28.24,"h":29.08,"l":28.09,"n":10816,"o":28.49,"t":"2026-01-20T05:00:00Z","v":620674,"vw":28.445615},{"c":28.13,"h":28.655,"l":27.87,"n":12624,"o":28.62,"t":"2026-01-21T05:00:00Z","v":730959,"vw":28.185424},{"c":28.89,"h":29.48,"l":28.305,"n":12961,"o":28.54,"t":"2026-01-22T05:00:00Z","v":850059,"vw":28.999716},{"c":28.22,"h":29.09,"l":28.14,"n":11250,"o":28.99,"t":"2026-01-23T05:00:00Z","v":733813,"vw":28.419729},{"c":27.51,"h":28.6148,"l":27.3801,"n":10367,"o":28.44,"t":"2026-01-26T05:00:00Z","v":549868,"vw":27.714535},{"c":26.73,"h":27.8,"l":26.68,"n":13414,"o":27.58,"t":"2026-01-27T05:00:00Z","v":838071,"vw":26.899919},{"c":26.48,"h":27.15,"l":26.27,"n":14334,"o":26.91,"t":"2026-01-28T05:00:00Z","v":736311,"vw":26.513379},{"c":25.98,"h":26.89,"l":25.81,"n":17383,"o":26.86,"t":"2026-01-29T05:00:00Z","v":1102312,"vw":26.061506},{"c":26.15,"h":26.3,"l":25.17,"n":18135,"o":25.66,"t":"2026-01-30T05:00:00Z","v":1259434,"vw":26.100546},{"c":26.2,"h":26.52,"l":25.8219,"n":17839,"o":25.86,"t":"2026-02-02T05:00:00Z","v":841610,"vw":26.244573},{"c":26.62,"h":27.01,"l":26.26,"n":15088,"o":26.64,"t":"2026-02-03T05:00:00Z","v":685833,"vw":26.585959},{"c":26.81,"h":26.85,"l":26,"n":17256,"o":26.79,"t":"2026-02-04T05:00:00Z","v":1024484,"vw":26.49036},{"c":26.16,"h":27.33,"l":26.02,"n":16526,"o":26.37,"t":"2026-02-05T05:00:00Z","v":897866,"vw":26.324074},{"c":26.94,"h":27.22,"l":26.63,"n":12148,"o":26.77,"t":"2026-02-06T05:00:00Z","v":972156,"vw":26.972031},{"c":27.13,"h":27.39,"l":26.71,"n":11023,"o":27.07,"t":"2026-02-09T05:00:00Z","v":654891,"vw":27.149544},{"c":27.26,"h":27.49,"l":26.85,"n":10563,"o":26.91,"t":"2026-02-10T05:00:00Z","v":812732,"vw":27.20776},{"c":27.36,"h":27.985,"l":27.14,"n":13354,"o":27.69,"t":"2026-02-11T05:00:00Z","v":788841,"vw":27.42899},{"c":25.97,"h":28.24,"l":25.855,"n":16524,"o":27.79,"t":"2026-02-12T05:00:00Z","v":1057639,"vw":26.396851},{"c":26.22,"h":26.45,"l":25.01,"n":12628,"o":25.47,"t":"2026-02-13T05:00:00Z","v":799501,"vw":26.186996},{"c":26.46,"h":26.885,"l":26.0101,"n":12273,"o":26.09,"t":"2026-02-17T05:00:00Z","v":781456,"vw":26.479867},{"c":26.95,"h":27.39,"l":26.3854,"n":14546,"o":26.64,"t":"2026-02-18T05:00:00Z","v":834302,"vw":26.936981},{"c":26.96,"h":27.03,"l":26.405,"n":14381,"o":26.58,"t":"2026-02-19T05:00:00Z","v":751431,"vw":26.811091},{"c":26.64,"h":27.22,"l":26.27,"n":14529,"o":26.83,"t":"2026-02-20T05:00:00Z","v":728024,"vw":26.633961},{"c":26.19,"h":26.55,"l":25.8413,"n":14267,"o":26.55,"t":"2026-02-23T05:00:00Z","v":817961,"vw":26.141856},{"c":26.38,"h":26.83,"l":26.18,"n":11769,"o":26.38,"t":"2026-02-24T05:00:00Z","v":660475,"vw":26.518212},{"c":26.37,"h":26.85,"l":26.05,"n":16719,"o":26.59,"t":"2026-02-25T05:00:00Z","v":1167635,"vw":26.315383},{"c":23.5,"h":25.17,"l":22.575,"n":34704,"o":25.17,"t":"2026-02-26T05:00:00Z","v":2133479,"vw":23.546108},{"c":23.48,"h":23.53,"l":22.78,"n":28492,"o":23.385,"t":"2026-02-27T05:00:00Z","v":2054346,"vw":23.272986},{"c":23.26,"h":23.535,"l":22.69,"n":29857,"o":23.5,"t":"2026-03-02T05:00:00Z","v":2065595,"vw":23.050858},{"c":24.36,"h":24.42,"l":23.08,"n":20408,"o":23.18,"t":"2026-03-03T05:00:00Z","v":1430636,"vw":24.051767},{"c":24.15,"h":24.53,"l":23.79,"n":17672,"o":24.44,"t":"2026-03-04T05:00:00Z","v":1139305,"vw":24.212069},{"c":24.33,"h":24.41,"l":23.65,"n":21375,"o":23.91,"t":"2026-03-05T05:00:00Z","v":1724315,"vw":24.044895},{"c":23.53,"h":24.02,"l":23.36,"n":15783,"o":23.65,"t":"2026-03-06T05:00:00Z","v":1152978,"vw":23.585826},{"c":23.82,"h":23.95,"l":22.7,"n":17760,"o":23.1,"t":"2026-03-09T04:00:00Z","v":1211408,"vw":23.454871},{"c":23.44,"h":23.99,"l":23.29,"n":16581,"o":23.92,"t":"2026-03-10T04:00:00Z","v":1008165,"vw":23.557659},{"c":23.29,"h":23.41,"l":22.72,"n":12629,"o":23.2,"t":"2026-03-11T04:00:00Z","v":778892,"vw":23.215801},{"c":23.05,"h":23.39,"l":22.77,"n":17352,"o":22.9,"t":"2026-03-12T04:00:00Z","v":1065497,"vw":23.074533},{"c":22.76,"h":23.365,"l":22.66,"n":14866,"o":23.32,"t":"2026-03-13T04:00:00Z","v":744661,"vw":22.838694},{"c":21.99,"h":23.24,"l":21.97,"n":17892,"o":23.06,"t":"2026-03-16T04:00:00Z","v":1190916,"vw":22.237071},{"c":22.4,"h":22.64,"l":21.81,"n":14179,"o":22,"t":"2026-03-17T04:00:00Z","v":1003044,"vw":22.375213},{"c":21.9,"h":22.46,"l":21.63,"n":16362,"o":22.32,"t":"2026-03-18T04:00:00Z","v":1062547,"vw":22.028405},{"c":21.22,"h":21.73,"l":20.89,"n":13255,"o":21.52,"t":"2026-03-19T04:00:00Z","v":1030756,"vw":21.241058},{"c":20.69,"h":21.46,"l":20.38,"n":21277,"o":21.46,"t":"2026-03-20T04:00:00Z","v":1786061,"vw":20.731759},{"c":21.08,"h":21.68,"l":21.01,"n":19313,"o":21.15,"t":"2026-03-23T04:00:00Z","v":1560821,"vw":21.165747},{"c":22.11,"h":22.13,"l":21.08,"n":18285,"o":21.26,"t":"2026-03-24T04:00:00Z","v":1338599,"vw":21.935138},{"c":21.79,"h":22.77,"l":21.77,"n":14055,"o":22.51,"t":"2026-03-25T04:00:00Z","v":794763,"vw":21.92866},{"c":21.44,"h":21.91,"l":21.23,"n":15506,"o":21.65,"t":"2026-03-26T04:00:00Z","v":894042,"vw":21.492236},{"c":21.34,"h":21.6,"l":21.2,"n":12701,"o":21.31,"t":"2026-03-27T04:00:00Z","v":675528,"vw":21.370711},{"c":21.28,"h":21.7,"l":21.2,"n":14005,"o":21.58,"t":"2026-03-30T04:00:00Z","v":824247,"vw":21.379002},{"c":24.42,"h":24.46,"l":22.25,"n":27770,"o":22.3,"t":"2026-03-31T04:00:00Z","v":2358274,"vw":24.108563},{"c":25.88,"h":26.02,"l":24.74,"n":20440,"o":24.93,"t":"2026-04-01T04:00:00Z","v":1302596,"vw":25.672207},{"c":25.59,"h":25.83,"l":25.175,"n":19519,"o":25.25,"t":"2026-04-02T04:00:00Z","v":1169363,"vw":25.60205},{"c":24.89,"h":25.82,"l":24.87,"n":16973,"o":25.61,"t":"2026-04-06T04:00:00Z","v":950904,"vw":25.028776},{"c":24.16,"h":25.22,"l":23.9091,"n":19854,"o":24.78,"t":"2026-04-07T04:00:00Z","v":1228298,"vw":24.200943},{"c":25.28,"h":25.576,"l":24.83,"n":15281,"o":25.31,"t":"2026-04-08T04:00:00Z","v":972009,"vw":25.21944},{"c":25.04,"h":25.65,"l":24.814,"n":15642,"o":25.3,"t":"2026-04-09T04:00:00Z","v":807943,"vw":25.041418},{"c":25.48,"h":25.48,"l":24.81,"n":14146,"o":25.08,"t":"2026-04-10T04:00:00Z","v":867787,"vw":25.263571},{"c":25.44,"h":25.78,"l":25,"n":12052,"o":25.25,"t":"2026-04-13T04:00:00Z","v":726102,"vw":25.479488},{"c":26.45,"h":26.46,"l":25.42,"n":18756,"o":25.6,"t":"2026-04-14T04:00:00Z","v":1290870,"vw":26.136903},{"c":27.15,"h":27.37,"l":26.4,"n":18333,"o":26.4,"t":"2026-04-15T04:00:00Z","v":1343073,"vw":27.062137},{"c":27.7,"h":27.76,"l":26.9,"n":17365,"o":27.1,"t":"2026-04-16T04:00:00Z","v":1082752,"vw":27.506461},{"c":27.8,"h":28.335,"l":27.51,"n":13999,"o":28.13,"t":"2026-04-17T04:00:00Z","v":961939,"vw":27.960594},{"c":29.13,"h":29.15,"l":27.585,"n":14887,"o":27.72,"t":"2026-04-20T04:00:00Z","v":998079,"vw":28.84643},{"c":29.39,"h":29.525,"l":28.84,"n":14761,"o":29.07,"t":"2026-04-21T04:00:00Z","v":979943,"vw":29.276839},{"c":30.65,"h":30.73,"l":29.6,"n":16098,"o":29.83,"t":"2026-04-22T04:00:00Z","v":1158059,"vw":30.378467},{"c":30.91,"h":31.92,"l":30.49,"n":18252,"o":30.6,"t":"2026-04-23T04:00:00Z","v":1400415,"vw":31.236545},{"c":30.85,"h":31.43,"l":30.635,"n":13221,"o":31.22,"t":"2026-04-24T04:00:00Z","v":862411,"vw":30.902275},{"c":31.55,"h":31.568,"l":30.77,"n":15603,"o":30.77,"t":"2026-04-27T04:00:00Z","v":996788,"vw":31.316739},{"c":31.19,"h":31.64,"l":30.78,"n":17853,"o":31.42,"t":"2026-04-28T04:00:00Z","v":1036553,"vw":31.122421},{"c":30.44,"h":31.29,"l":29.93,"n":15899,"o":31.11,"t":"2026-04-29T04:00:00Z","v":964174,"vw":30.533556},{"c":30.3,"h":30.75,"l":30.05,"n":19516,"o":30.58,"t":"2026-04-30T04:00:00Z","v":1161027,"vw":30.350744},{"c":30.47,"h":30.67,"l":29.96,"n":16804,"o":30.4,"t":"2026-05-01T04:00:00Z","v":985419,"vw":30.336288},{"c":29.74,"h":31.02,"l":29.56,"n":18366,"o":31.02,"t":"2026-05-04T04:00:00Z","v":971801,"vw":29.833088},{"c":30.18,"h":30.74,"l":29.77,"n":23552,"o":29.92,"t":"2026-05-05T04:00:00Z","v":1570654,"vw":30.219466},{"c":27.41,"h":29.05,"l":25.4216,"n":46832,"o":29.05,"t":"2026-05-06T04:00:00Z","v":3269027,"vw":26.919575},{"c":29.36,"h":29.38,"l":27.42,"n":38624,"o":27.91,"t":"2026-05-07T04:00:00Z","v":2709557,"vw":28.910527},{"c":31.77,"h":32.0199,"l":29.375,"n":27113,"o":30.11,"t":"2026-05-08T04:00:00Z","v":2054738,"vw":31.524191},{"c":32.16,"h":34.29,"l":31.9,"n":24946,"o":32.04,"t":"2026-05-11T04:00:00Z","v":1641744,"vw":32.617176},{"c":32.1,"h":32.22,"l":30.92,"n":19898,"o":31.92,"t":"2026-05-12T04:00:00Z","v":1431626,"vw":31.850148},{"c":33.91,"h":34.04,"l":32.305,"n":28562,"o":32.42,"t":"2026-05-13T04:00:00Z","v":1892319,"vw":33.542536},{"c":34,"h":34.89,"l":33.31,"n":19934,"o":33.97,"t":"2026-05-14T04:00:00Z","v":1672335,"vw":34.237487},{"c":33.23,"h":33.87,"l":32.4613,"n":19875,"o":33.4,"t":"2026-05-15T04:00:00Z","v":1479333,"vw":33.12431},{"c":33.44,"h":34.51,"l":33.05,"n":18716,"o":33.32,"t":"2026-05-18T04:00:00Z","v":1121732,"vw":33.572843},{"c":33.74,"h":33.86,"l":32.35,"n":21287,"o":33.03,"t":"2026-05-19T04:00:00Z","v":1139974,"vw":33.444325},{"c":33.5,"h":34.42,"l":33.31,"n":19932,"o":34.07,"t":"2026-05-20T04:00:00Z","v":1430507,"vw":33.740655},{"c":31.4,"h":33.31,"l":31.32,"n":20583,"o":33.16,"t":"2026-05-21T04:00:00Z","v":1302569,"vw":31.718171},{"c":31.1,"h":31.77,"l":30.535,"n":22124,"o":31.64,"t":"2026-05-22T04:00:00Z","v":1266884,"vw":31.167953},{"c":31.37,"h":31.67,"l":30.6,"n":22334,"o":31.3,"t":"2026-05-26T04:00:00Z","v":1312934,"vw":31.156509},{"c":31.65,"h":32.79,"l":30.74,"n":19675,"o":31.24,"t":"2026-05-27T04:00:00Z","v":1099985,"vw":31.878281},{"c":32.48,"h":32.49,"l":31.2,"n":15217,"o":31.7,"t":"2026-05-28T04:00:00Z","v":741859,"vw":32.163352},{"c":32.28,"h":32.92,"l":31.705,"n":16925,"o":32.63,"t":"2026-05-29T04:00:00Z","v":1389534,"vw":32.200118},{"c":31.69,"h":32.41,"l":31.3001,"n":18329,"o":32.11,"t":"2026-06-01T04:00:00Z","v":1174463,"vw":31.785185},{"c":30.75,"h":32.7499,"l":30.73,"n":17520,"o":31.72,"t":"2026-06-02T04:00:00Z","v":981781,"vw":31.097574},{"c":29.84,"h":30.99,"l":29.63,"n":18853,"o":30.71,"t":"2026-06-03T04:00:00Z","v":1079272,"vw":30.094061},{"c":30.5,"h":30.85,"l":29.66,"n":19049,"o":29.87,"t":"2026-06-04T04:00:00Z","v":1742087,"vw":30.548058},{"c":30.16,"h":31.25,"l":29.815,"n":16388,"o":30.3,"t":"2026-06-05T04:00:00Z","v":934121,"vw":30.374248},{"c":31.08,"h":31.33,"l":30.43,"n":19180,"o":30.51,"t":"2026-06-08T04:00:00Z","v":1187054,"vw":31.016659},{"c":32.77,"h":32.85,"l":31.18,"n":23884,"o":31.87,"t":"2026-06-09T04:00:00Z","v":1551392,"vw":32.104057},{"c":33.82,"h":33.87,"l":32.585,"n":23228,"o":32.91,"t":"2026-06-10T04:00:00Z","v":1801247,"vw":33.487502},{"c":35.05,"h":35.22,"l":34.09,"n":32561,"o":34.39,"t":"2026-06-11T04:00:00Z","v":2179192,"vw":34.703314},{"c":35.47,"h":36.01,"l":34.92,"n":25351,"o":35.2,"t":"2026-06-12T04:00:00Z","v":1663699,"vw":35.561741},{"c":36.36,"h":36.42,"l":35.34,"n":20334,"o":35.9,"t":"2026-06-15T04:00:00Z","v":1419838,"vw":36.009162},{"c":36.49,"h":36.95,"l":35.92,"n":22784,"o":36.41,"t":"2026-06-16T04:00:00Z","v":1438480,"vw":36.37935},{"c":35.64,"h":36.8599,"l":35.36,"n":19812,"o":36.65,"t":"2026-06-17T04:00:00Z","v":1589362,"vw":35.951007},{"c":37.78,"h":38.17,"l":35.645,"n":24615,"o":35.75,"t":"2026-06-18T04:00:00Z","v":3896290,"vw":37.365096},{"c":37.43,"h":37.8,"l":36.23,"n":16214,"o":37.8,"t":"2026-06-22T04:00:00Z","v":958451,"vw":37.133806},{"c":35.81,"h":36.95,"l":35.72,"n":19223,"o":36.25,"t":"2026-06-23T04:00:00Z","v":1150421,"vw":36.239271},{"c":35.74,"h":35.955,"l":34.3826,"n":23261,"o":35.29,"t":"2026-06-24T04:00:00Z","v":1567412,"vw":35.467832},{"c":36.9,"h":36.99,"l":35.72,"n":21985,"o":35.77,"t":"2026-06-25T04:00:00Z","v":2015298,"vw":36.691267},{"c":34.4,"h":37.52,"l":34.14,"n":28090,"o":36.52,"t":"2026-06-26T04:00:00Z","v":9629874,"vw":34.739603},{"c":32.73,"h":35.54,"l":32.685,"n":23916,"o":34.78,"t":"2026-06-29T04:00:00Z","v":2173727,"vw":33.198866},{"c":35.65,"h":35.93,"l":32.77,"n":26318,"o":33.23,"t":"2026-06-30T04:00:00Z","v":2248579,"vw":35.215592},{"c":34.65,"h":35.845,"l":34.56,"n":17872,"o":35.37,"t":"2026-07-01T04:00:00Z","v":900686,"vw":34.965979},{"c":33.92,"h":35.45,"l":32.945,"n":20338,"o":35.4,"t":"2026-07-02T04:00:00Z","v":1246380,"vw":33.821883},{"c":33.88,"h":34.81,"l":33.79,"n":13848,"o":34.33,"t":"2026-07-06T04:00:00Z","v":841036,"vw":34.1078},{"c":33.44,"h":34.32,"l":32.63,"n":15893,"o":33.64,"t":"2026-07-07T04:00:00Z","v":1198187,"vw":33.350481},{"c":33.79,"h":34.11,"l":33,"n":14618,"o":33.06,"t":"2026-07-08T04:00:00Z","v":1063993,"vw":33.641706},{"c":35.09,"h":35.9868,"l":34.29,"n":20090,"o":35.65,"t":"2026-07-09T04:00:00Z","v":1666716,"vw":34.964725},{"c":34.32,"h":35.05,"l":33.71,"n":17380,"o":34.68,"t":"2026-07-10T04:00:00Z","v":1251017,"vw":34.364135},{"c":32.87,"h":34.3675,"l":32.48,"n":21727,"o":33.98,"t":"2026-07-13T04:00:00Z","v":1586434,"vw":33.194082},{"c":33.32,"h":33.895,"l":32.78,"n":17236,"o":33.53,"t":"2026-07-14T04:00:00Z","v":1111386,"vw":33.26926},{"c":33.53,"h":33.72,"l":32.47,"n":20085,"o":33.11,"t":"2026-07-15T04:00:00Z","v":1356744,"vw":33.325244},{"c":34.85,"h":34.91,"l":33.16,"n":21302,"o":33.19,"t":"2026-07-16T04:00:00Z","v":1258538,"vw":34.559546},{"c":34.42,"h":35.5,"l":33.88,"n":23129,"o":33.88,"t":"2026-07-17T04:00:00Z","v":1712355,"vw":34.657056},{"c":34.67,"h":35.66,"l":34.49,"n":26249,"o":34.54,"t":"2026-07-20T04:00:00Z","v":1606723,"vw":35.186496},{"c":34.79,"h":35.5,"l":34.39,"n":15571,"o":34.92,"t":"2026-07-21T04:00:00Z","v":971000,"vw":34.859374},{"c":34.03,"h":35.495,"l":33.86,"n":19286,"o":34.52,"t":"2026-07-22T04:00:00Z","v":1372709,"vw":34.316176},{"c":34.06,"h":34.68,"l":33.545,"n":14095,"o":33.76,"t":"2026-07-23T04:00:00Z","v":882054,"vw":33.962254},{"c":33.73,"h":35.1,"l":33.59,"n":15048,"o":34.9,"t":"2026-07-24T04:00:00Z","v":1078458,"vw":33.990392},{"c":33.32,"h":34.22,"l":32.97,"n":16735,"o":34.075,"t":"2026-07-27T04:00:00Z","v":1389716,"vw":33.413635},{"c":34.91,"h":35.51,"l":33.01,"n":22289,"o":33.82,"t":"2026-07-28T04:00:00Z","v":1707995,"vw":34.745917},{"c":34.67,"h":35.48,"l":33.72,"n":20140,"o":35.43,"t":"2026-07-29T04:00:00Z","v":1387791,"vw":34.601045},{"c":37.23,"h":37.53,"l":35.12,"n":28632,"o":35.12,"t":"2026-07-30T04:00:00Z","v":1989870,"vw":36.708145},{"c":30.61,"h":32.4,"l":29.71,"n":78501,"o":31.2,"t":"2026-07-31T04:00:00Z","v":6416545,"vw":30.933181},{"c":30.5,"h":31.06,"l":28.88,"n":46780,"o":30.11,"t":"2026-08-03T04:00:00Z","v":3613673,"vw":30.280399},{"c":33.25,"h":33.69,"l":29.95,"n":34098,"o":30.59,"t":"2026-08-04T04:00:00Z","v":2157731,"vw":32.700527},{"c":34.97,"h":35.676,"l":32.9273,"n":24149,"o":33.43,"t":"2026-08-05T04:00:00Z","v":1524915,"vw":34.895433},{"c":37.35,"h":37.38,"l":34.58,"n":20954,"o":34.58,"t":"2026-08-06T04:00:00Z","v":1230622,"vw":36.907409},{"c":35.26,"h":38.17,"l":35.07,"n":27581,"o":37.38,"t":"2026-08-07T04:00:00Z","v":1501390,"vw":35.938305},{"c":34.54,"h":36.103,"l":34.22,"n":21733,"o":34.75,"t":"2026-08-10T04:00:00Z","v":1267698,"vw":34.511213},{"c":34.53,"h":35.49,"l":34.21,"n":17320,"o":35.06,"t":"2026-08-11T04:00:00Z","v":900661,"vw":34.553539},{"c":34.56,"h":35.93,"l":34.55,"n":21673,"o":35.24,"t":"2026-08-12T04:00:00Z","v":1677811,"vw":35.120573},{"c":33.79,"h":35.055,"l":33.75,"n":16175,"o":34.34,"t":"2026-08-13T04:00:00Z","v":1079247,"vw":34.178615},{"c":33.9,"h":34.12,"l":33.37,"n":11873,"o":33.72,"t":"2026-08-14T04:00:00Z","v":716355,"vw":33.854919},{"c":32.59,"h":34.25,"l":32.37,"n":18152,"o":33.85,"t":"2026-08-17T04:00:00Z","v":1086765,"vw":32.757885},{"c":31.8,"h":32.815,"l":31.48,"n":23403,"o":32.24,"t":"2026-08-18T04:00:00Z","v":2019487,"vw":31.989892},{"c":30.45,"h":33.8,"l":30.35,"n":21714,"o":32.33,"t":"2026-08-19T04:00:00Z","v":1477684,"vw":31.109976},{"c":31.07,"h":31.48,"l":30.12,"n":20921,"o":30.12,"t":"2026-08-20T04:00:00Z","v":1257922,"vw":31.068059},{"c":31.44,"h":31.69,"l":30.68,"n":17591,"o":30.99,"t":"2026-08-21T04:00:00Z","v":1096277,"vw":31.240473},{"c":30.66,"h":31.5,"l":30.59,"n":14020,"o":31.39,"t":"2026-08-24T04:00:00Z","v":1054040,"vw":30.816978},{"c":31.3,"h":32.02,"l":30.67,"n":15001,"o":30.87,"t":"2026-08-25T04:00:00Z","v":804396,"vw":31.340794},{"c":31.16,"h":31.8,"l":30.99,"n":14112,"o":31.53,"t":"2026-08-26T04:00:00Z","v":885219,"vw":31.276316},{"c":32.03,"h":32.31,"l":31.1901,"n":11171,"o":31.35,"t":"2026-08-27T04:00:00Z","v":668999,"vw":31.954925},{"c":30.62,"h":32.565,"l":30.59,"n":12890,"o":32.19,"t":"2026-08-28T04:00:00Z","v":726025,"vw":30.987658},{"c":30.5,"h":31.3,"l":30.37,"n":11914,"o":30.69,"t":"2026-08-31T04:00:00Z","v":885119,"vw":30.588803},{"c":30.34,"h":30.5,"l":29.66,"n":13483,"o":30.22,"t":"2026-09-01T04:00:00Z","v":831093,"vw":30.215454},{"c":30.91,"h":31.11,"l":30.3,"n":13426,"o":30.33,"t":"2026-09-02T04:00:00Z","v":866445,"vw":30.882166},{"c":32.05,"h":32.06,"l":30.63,"n":17014,"o":31.23,"t":"2026-09-03T04:00:00Z","v":1019067,"vw":31.733608},{"c":31.76,"h":32.21,"l":31.73,"n":16428,"o":31.76,"t":"2026-09-04T04:00:00Z","v":1200862,"vw":31.890903},{"c":32.05,"h":32.51,"l":31.6,"n":14710,"o":31.81,"t":"2026-09-08T04:00:00Z","v":899206,"vw":32.174295},{"c":31.23,"h":32.45,"l":31.05,"n":13368,"o":32.15,"t":"2026-09-09T04:00:00Z","v":999475,"vw":31.355613},{"c":30.54,"h":31.515,"l":30.37,"n":15500,"o":30.79,"t":"2026-09-10T04:00:00Z","v":1193133,"vw":30.674263},{"c":31.56,"h":32.1,"l":30.79,"n":17796,"o":31.1,"t":"2026-09-11T04:00:00Z","v":1140380,"vw":31.652882},{"c":31.21,"h":31.36,"l":30.55,"n":14224,"o":31.01,"t":"2026-09-14T04:00:00Z","v":963311,"vw":31.096161},{"c":31.56,"h":31.79,"l":30.8801,"n":14826,"o":31.39,"t":"2026-09-15T04:00:00Z","v":968558,"vw":31.540184},{"c":31.9,"h":31.94,"l":31.14,"n":18032,"o":31.72,"t":"2026-09-16T04:00:00Z","v":1046461,"vw":31.642512},{"c":32.18,"h":32.59,"l":31.85,"n":16098,"o":31.92,"t":"2026-09-17T04:00:00Z","v":1003759,"vw":32.18382},{"c":32.18,"h":32.65,"l":31.93,"n":16764,"o":32.17,"t":"2026-09-18T04:00:00Z","v":2090509,"vw":32.237949},{"c":31.63,"h":32.48,"l":31.37,"n":18477,"o":32.48,"t":"2026-09-21T04:00:00Z","v":1019517,"vw":31.731418},{"c":29.77,"h":32.2,"l":29.68,"n":21028,"o":31.79,"t":"2026-09-22T04:00:00Z","v":1306934,"vw":30.24138},{"c":28.28,"h":29.62,"l":28.26,"n":20351,"o":29.4,"t":"2026-09-23T04:00:00Z","v":1118700,"vw":28.483075},{"c":28.06,"h":28.18,"l":27.26,"n":24565,"o":28.16,"t":"2026-09-24T04:00:00Z","v":2324656,"vw":27.747652},{"c":29.11,"h":29.43,"l":28.0739,"n":17910,"o":28.2,"t":"2026-09-25T04:00:00Z","v":1215828,"vw":29.106399},{"c":27.88,"h":29.92,"l":27.87,"n":14527,"o":29.405,"t":"2026-09-28T04:00:00Z","v":753961,"vw":28.119334},{"c":26.92,"h":28.075,"l":26.915,"n":19050,"o":28.07,"t":"2026-09-29T04:00:00Z","v":1330990,"vw":27.166084},{"c":26.32,"h":27.2,"l":25.82,"n":31930,"o":27.15,"t":"2026-09-30T04:00:00Z","v":3510127,"vw":26.407386},{"c":27.2,"h":27.31,"l":25.29,"n":20326,"o":26.295,"t":"2026-10-01T04:00:00Z","v":1638294,"vw":26.705204},{"c":27.45,"h":28.09,"l":26.955,"n":17705,"o":27.05,"t":"2026-10-02T04:00:00Z","v":1421047,"vw":27.546503},{"c":28.07,"h":28.355,"l":27.245,"n":16034,"o":27.44,"t":"2026-10-05T04:00:00Z","v":1088420,"vw":28.082237},{"c":28.62,"h":28.92,"l":27.89,"n":16746,"o":28.27,"t":"2026-10-06T04:00:00Z","v":1145821,"vw":28.601678},{"c":28.44,"h":28.61,"l":28.1546,"n":13747,"o":28.2,"t":"2026-10-07T04:00:00Z","v":1449320,"vw":28.43844},{"c":27.7,"h":28.95,"l":27.54,"n":17229,"o":27.88,"t":"2026-10-08T04:00:00Z","v":1374083,"vw":27.805595},{"c":27.75,"h":28.01,"l":27.24,"n":12032,"o":28,"t":"2026-10-09T04:00:00Z","v":532208,"vw":27.688619},{"c":27.09,"h":27.7,"l":26.66,"n":14194,"o":27.51,"t":"2026-10-12T04:00:00Z","v":867379,"vw":27.155079},{"c":27.5,"h":27.52,"l":26.85,"n":13510,"o":27.07,"t":"2026-10-13T04:00:00Z","v":844668,"vw":27.277659},{"c":27.49,"h":28.1997,"l":27.155,"n":19109,"o":27.33,"t":"2026-10-14T04:00:00Z","v":1430964,"vw":27.557978},{"c":27.3,"h":27.635,"l":26.92,"n":15053,"o":27.45,"t":"2026-10-15T04:00:00Z","v":827086,"vw":27.310256},{"c":26.54,"h":27.247,"l":26.32,"n":17419,"o":27.11,"t":"2026-10-16T04:00:00Z","v":1515610,"vw":26.584051},{"c":26.35,"h":27.1899,"l":26.23,"n":17309,"o":26.97,"t":"2026-10-19T04:00:00Z","v":1196155,"vw":26.497683},{"c":27.07,"h":27.22,"l":26,"n":12765,"o":26.33,"t":"2026-10-20T04:00:00Z","v":1195079,"vw":26.979418},{"c":27.24,"h":27.86,"l":26.89,"n":13999,"o":26.89,"t":"2026-10-21T04:00:00Z","v":1026872,"vw":27.339025},{"c":27.15,"h":27.385,"l":26.7126,"n":14459,"o":27.28,"t":"2026-10-22T04:00:00Z","v":1115608,"vw":27.049878}],"volatilityBars":[{"c":32.24,"h":32.24,"l":32.24,"n":7,"o":32.24,"t":"2026-09-21T12:15:00Z","v":206,"vw":32.24},{"c":31.85,"h":32.48,"l":31.85,"n":198,"o":32.48,"t":"2026-09-21T13:30:00Z","v":16251,"vw":32.289265},{"c":32.14,"h":32.21,"l":31.61,"n":510,"o":32.01,"t":"2026-09-21T13:45:00Z","v":23486,"vw":32.075547},{"c":32.135,"h":32.24,"l":31.9992,"n":629,"o":32.08,"t":"2026-09-21T14:00:00Z","v":29742,"vw":32.1459},{"c":32.23,"h":32.23,"l":32.125,"n":303,"o":32.13,"t":"2026-09-21T14:15:00Z","v":18846,"vw":32.177414},{"c":31.85,"h":32.26,"l":31.8,"n":510,"o":32.22,"t":"2026-09-21T14:30:00Z","v":21949,"vw":32.020484},{"c":31.95,"h":32.035,"l":31.835,"n":632,"o":31.845,"t":"2026-09-21T14:45:00Z","v":42081,"vw":31.950918},{"c":32.08,"h":32.09,"l":31.98,"n":422,"o":31.98,"t":"2026-09-21T15:00:00Z","v":15994,"vw":32.042323},{"c":31.9,"h":32.08,"l":31.88,"n":464,"o":32.05,"t":"2026-09-21T15:15:00Z","v":20531,"vw":31.98573},{"c":31.705,"h":31.88,"l":31.65,"n":422,"o":31.88,"t":"2026-09-21T15:30:00Z","v":15158,"vw":31.767062},{"c":31.58,"h":31.7,"l":31.495,"n":543,"o":31.69,"t":"2026-09-21T15:45:00Z","v":19569,"vw":31.606839},{"c":31.67,"h":31.74,"l":31.5527,"n":751,"o":31.585,"t":"2026-09-21T16:00:00Z","v":38345,"vw":31.662558},{"c":31.46,"h":31.68,"l":31.46,"n":536,"o":31.68,"t":"2026-09-21T16:15:00Z","v":20386,"vw":31.589629},{"c":31.43,"h":31.565,"l":31.42,"n":519,"o":31.49,"t":"2026-09-21T16:30:00Z","v":20540,"vw":31.490183},{"c":31.51,"h":31.57,"l":31.43,"n":711,"o":31.43,"t":"2026-09-21T16:45:00Z","v":34038,"vw":31.504889},{"c":31.46,"h":31.51,"l":31.41,"n":427,"o":31.48,"t":"2026-09-21T17:00:00Z","v":14380,"vw":31.461137},{"c":31.43,"h":31.43,"l":31.37,"n":472,"o":31.43,"t":"2026-09-21T17:15:00Z","v":15119,"vw":31.407933},{"c":31.45,"h":31.46,"l":31.405,"n":582,"o":31.45,"t":"2026-09-21T17:30:00Z","v":21449,"vw":31.432912},{"c":31.54,"h":31.585,"l":31.43,"n":871,"o":31.445,"t":"2026-09-21T17:45:00Z","v":43409,"vw":31.519523},{"c":31.54,"h":31.575,"l":31.52,"n":646,"o":31.54,"t":"2026-09-21T18:00:00Z","v":25389,"vw":31.543193},{"c":31.6,"h":31.615,"l":31.54,"n":631,"o":31.55,"t":"2026-09-21T18:15:00Z","v":20447,"vw":31.583705},{"c":31.73,"h":31.78,"l":31.595,"n":851,"o":31.61,"t":"2026-09-21T18:30:00Z","v":41651,"vw":31.69479},{"c":31.8,"h":31.801,"l":31.73,"n":458,"o":31.73,"t":"2026-09-21T18:45:00Z","v":14320,"vw":31.769989},{"c":31.915,"h":31.915,"l":31.8,"n":671,"o":31.8,"t":"2026-09-21T19:00:00Z","v":21639,"vw":31.849351},{"c":31.865,"h":31.99,"l":31.82,"n":763,"o":31.93,"t":"2026-09-21T19:15:00Z","v":29138,"vw":31.896194},{"c":31.94,"h":31.94,"l":31.85,"n":848,"o":31.865,"t":"2026-09-21T19:30:00Z","v":31168,"vw":31.897542},{"c":31.64,"h":31.95,"l":31.58,"n":3266,"o":31.93,"t":"2026-09-21T19:45:00Z","v":171186,"vw":31.695842},{"c":31.63,"h":31.63,"l":31.63,"n":17,"o":31.63,"t":"2026-09-21T20:00:00Z","v":164393,"vw":31.63},{"c":31.57,"h":31.57,"l":31.57,"n":1,"o":31.57,"t":"2026-09-21T23:15:00Z","v":100,"vw":31.57},{"c":32.04,"h":32.18,"l":31.3801,"n":96,"o":31.79,"t":"2026-09-22T13:30:00Z","v":11556,"vw":31.842246},{"c":31.98,"h":32.17,"l":31.79,"n":93,"o":32.11,"t":"2026-09-22T13:45:00Z","v":4642,"vw":32.035529},{"c":32.12,"h":32.19,"l":32.016,"n":339,"o":32.09,"t":"2026-09-22T14:00:00Z","v":17089,"vw":32.123118},{"c":31.54,"h":32.2,"l":31.475,"n":377,"o":32.2,"t":"2026-09-22T14:15:00Z","v":18667,"vw":31.698009},{"c":31.37,"h":31.59,"l":31.34,"n":412,"o":31.59,"t":"2026-09-22T14:30:00Z","v":17286,"vw":31.52225},{"c":31.24,"h":31.34,"l":31.22,"n":331,"o":31.32,"t":"2026-09-22T14:45:00Z","v":10579,"vw":31.291682},{"c":31.23,"h":31.33,"l":31.16,"n":468,"o":31.21,"t":"2026-09-22T15:00:00Z","v":14226,"vw":31.229822},{"c":30.77,"h":31.3,"l":30.74,"n":859,"o":31.21,"t":"2026-09-22T15:15:00Z","v":76361,"vw":31.074202},{"c":30.85,"h":31.03,"l":30.62,"n":748,"o":30.75,"t":"2026-09-22T15:30:00Z","v":34798,"vw":30.766852},{"c":30.85,"h":30.92,"l":30.795,"n":523,"o":30.9,"t":"2026-09-22T15:45:00Z","v":15743,"vw":30.85173},{"c":30.89,"h":30.94,"l":30.76,"n":589,"o":30.84,"t":"2026-09-22T16:00:00Z","v":23513,"vw":30.85147},{"c":30.79,"h":30.875,"l":30.705,"n":475,"o":30.875,"t":"2026-09-22T16:15:00Z","v":19059,"vw":30.7852},{"c":30.85,"h":30.85,"l":30.78,"n":352,"o":30.82,"t":"2026-09-22T16:30:00Z","v":10879,"vw":30.826877},{"c":30.785,"h":30.89,"l":30.735,"n":574,"o":30.85,"t":"2026-09-22T16:45:00Z","v":21556,"vw":30.805711},{"c":30.53,"h":30.77,"l":30.51,"n":607,"o":30.76,"t":"2026-09-22T17:00:00Z","v":20700,"vw":30.624793},{"c":30.52,"h":30.645,"l":30.52,"n":559,"o":30.55,"t":"2026-09-22T17:15:00Z","v":15059,"vw":30.568054},{"c":30.44,"h":30.565,"l":30.41,"n":472,"o":30.5001,"t":"2026-09-22T17:30:00Z","v":17216,"vw":30.472708},{"c":30.4784,"h":30.555,"l":30.385,"n":861,"o":30.44,"t":"2026-09-22T17:45:00Z","v":39233,"vw":30.452785},{"c":30.22,"h":30.49,"l":30.18,"n":985,"o":30.48,"t":"2026-09-22T18:00:00Z","v":45031,"vw":30.324953},{"c":30.195,"h":30.29,"l":30.19,"n":737,"o":30.21,"t":"2026-09-22T18:15:00Z","v":24043,"vw":30.233322},{"c":30.35,"h":30.39,"l":30.01,"n":1152,"o":30.195,"t":"2026-09-22T18:30:00Z","v":48290,"vw":30.159012},{"c":30.24,"h":30.35,"l":30.16,"n":831,"o":30.35,"t":"2026-09-22T18:45:00Z","v":41999,"vw":30.238635},{"c":30.21,"h":30.26,"l":30.11,"n":843,"o":30.22,"t":"2026-09-22T19:00:00Z","v":39708,"vw":30.178358},{"c":30.165,"h":30.27,"l":30.08,"n":1071,"o":30.23,"t":"2026-09-22T19:15:00Z","v":49737,"vw":30.154612},{"c":29.795,"h":30.24,"l":29.795,"n":1711,"o":30.16,"t":"2026-09-22T19:30:00Z","v":112466,"vw":30.090373},{"c":29.77,"h":29.89,"l":29.68,"n":4140,"o":29.79,"t":"2026-09-22T19:45:00Z","v":266914,"vw":29.785927},{"c":29.77,"h":29.78,"l":29.77,"n":29,"o":29.78,"t":"2026-09-22T20:00:00Z","v":249089,"vw":29.770074},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-09-23T11:00:00Z","v":174,"vw":29.75},{"c":29.22,"h":29.62,"l":29.19,"n":245,"o":29.4,"t":"2026-09-23T13:30:00Z","v":16399,"vw":29.42522},{"c":29,"h":29.235,"l":28.77,"n":330,"o":29.235,"t":"2026-09-23T13:45:00Z","v":20494,"vw":28.983023},{"c":28.93,"h":29.05,"l":28.88,"n":349,"o":28.88,"t":"2026-09-23T14:00:00Z","v":14381,"vw":28.96389},{"c":28.68,"h":28.92,"l":28.64,"n":559,"o":28.92,"t":"2026-09-23T14:15:00Z","v":22229,"vw":28.766498},{"c":28.69,"h":28.8505,"l":28.66,"n":535,"o":28.68,"t":"2026-09-23T14:30:00Z","v":26819,"vw":28.740891},{"c":28.34,"h":28.73,"l":28.31,"n":722,"o":28.69,"t":"2026-09-23T14:45:00Z","v":30336,"vw":28.580682},{"c":28.77,"h":28.85,"l":28.43,"n":485,"o":28.45,"t":"2026-09-23T15:00:00Z","v":20272,"vw":28.594474},{"c":28.785,"h":29.12,"l":28.72,"n":592,"o":28.755,"t":"2026-09-23T15:15:00Z","v":24848,"vw":28.904783},{"c":28.62,"h":28.85,"l":28.5966,"n":520,"o":28.81,"t":"2026-09-23T15:30:00Z","v":18951,"vw":28.708689},{"c":28.435,"h":28.63,"l":28.35,"n":630,"o":28.615,"t":"2026-09-23T15:45:00Z","v":21447,"vw":28.483211},{"c":28.36,"h":28.435,"l":28.32,"n":473,"o":28.435,"t":"2026-09-23T16:00:00Z","v":19803,"vw":28.367468},{"c":28.43,"h":28.43,"l":28.36,"n":423,"o":28.37,"t":"2026-09-23T16:15:00Z","v":17409,"vw":28.389824},{"c":28.75,"h":28.75,"l":28.39,"n":596,"o":28.41,"t":"2026-09-23T16:30:00Z","v":25954,"vw":28.548539},{"c":28.59,"h":28.84,"l":28.525,"n":542,"o":28.77,"t":"2026-09-23T16:45:00Z","v":22332,"vw":28.688416},{"c":28.66,"h":28.67,"l":28.53,"n":698,"o":28.58,"t":"2026-09-23T17:00:00Z","v":33701,"vw":28.601913},{"c":28.59,"h":28.82,"l":28.59,"n":681,"o":28.735,"t":"2026-09-23T17:15:00Z","v":31221,"vw":28.712181},{"c":28.65,"h":28.74,"l":28.615,"n":467,"o":28.66,"t":"2026-09-23T17:30:00Z","v":17341,"vw":28.683476},{"c":28.73,"h":28.755,"l":28.64,"n":755,"o":28.65,"t":"2026-09-23T17:45:00Z","v":32513,"vw":28.701166},{"c":28.69,"h":28.77,"l":28.65,"n":539,"o":28.77,"t":"2026-09-23T18:00:00Z","v":22131,"vw":28.700956},{"c":28.355,"h":28.685,"l":28.33,"n":762,"o":28.6701,"t":"2026-09-23T18:15:00Z","v":34300,"vw":28.567248},{"c":28.35,"h":28.425,"l":28.31,"n":889,"o":28.3507,"t":"2026-09-23T18:30:00Z","v":40951,"vw":28.377303},{"c":28.34,"h":28.35,"l":28.27,"n":705,"o":28.35,"t":"2026-09-23T18:45:00Z","v":32239,"vw":28.314577},{"c":28.34,"h":28.49,"l":28.34,"n":1111,"o":28.35,"t":"2026-09-23T19:00:00Z","v":64083,"vw":28.39958},{"c":28.385,"h":28.39,"l":28.29,"n":905,"o":28.36,"t":"2026-09-23T19:15:00Z","v":46136,"vw":28.326991},{"c":28.38,"h":28.55,"l":28.32,"n":1535,"o":28.405,"t":"2026-09-23T19:30:00Z","v":71072,"vw":28.425249},{"c":28.27,"h":28.51,"l":28.26,"n":3516,"o":28.37,"t":"2026-09-23T19:45:00Z","v":164940,"vw":28.356518},{"c":28.28,"h":28.29,"l":28.28,"n":28,"o":28.29,"t":"2026-09-23T20:00:00Z","v":214624,"vw":28.280028},{"c":28.2,"h":28.2,"l":28.2,"n":3,"o":28.2,"t":"2026-09-24T11:00:00Z","v":153,"vw":28.2},{"c":27.81,"h":28.18,"l":27.77,"n":180,"o":28.16,"t":"2026-09-24T13:30:00Z","v":9872,"vw":28.078535},{"c":27.9561,"h":28.06,"l":27.785,"n":297,"o":27.785,"t":"2026-09-24T13:45:00Z","v":9553,"vw":27.955603},{"c":27.91,"h":27.94,"l":27.745,"n":390,"o":27.905,"t":"2026-09-24T14:00:00Z","v":20670,"vw":27.891408},{"c":27.82,"h":27.92,"l":27.735,"n":473,"o":27.9,"t":"2026-09-24T14:15:00Z","v":21353,"vw":27.829486},{"c":27.75,"h":27.94,"l":27.73,"n":419,"o":27.8,"t":"2026-09-24T14:30:00Z","v":20584,"vw":27.827436},{"c":27.67,"h":27.79,"l":27.65,"n":424,"o":27.7,"t":"2026-09-24T14:45:00Z","v":16168,"vw":27.734394},{"c":27.72,"h":27.81,"l":27.63,"n":430,"o":27.665,"t":"2026-09-24T15:00:00Z","v":27349,"vw":27.700637},{"c":27.595,"h":27.7715,"l":27.595,"n":489,"o":27.71,"t":"2026-09-24T15:15:00Z","v":21507,"vw":27.689513},{"c":27.78,"h":27.78,"l":27.52,"n":715,"o":27.62,"t":"2026-09-24T15:30:00Z","v":62932,"vw":27.686098},{"c":27.76,"h":27.855,"l":27.71,"n":435,"o":27.83,"t":"2026-09-24T15:45:00Z","v":36245,"vw":27.732179},{"c":27.74,"h":27.75,"l":27.67,"n":384,"o":27.74,"t":"2026-09-24T16:00:00Z","v":15077,"vw":27.714101},{"c":27.95,"h":28.05,"l":27.73,"n":414,"o":27.76,"t":"2026-09-24T16:15:00Z","v":17458,"vw":27.924404},{"c":27.98,"h":28.12,"l":27.9,"n":605,"o":27.93,"t":"2026-09-24T16:30:00Z","v":41310,"vw":28.056232},{"c":27.995,"h":28.06,"l":27.92,"n":319,"o":27.935,"t":"2026-09-24T16:45:00Z","v":19577,"vw":27.997413},{"c":27.96,"h":28.01,"l":27.92,"n":323,"o":27.98,"t":"2026-09-24T17:00:00Z","v":9835,"vw":27.967324},{"c":27.965,"h":28.11,"l":27.93,"n":479,"o":27.93,"t":"2026-09-24T17:15:00Z","v":31312,"vw":28.031268},{"c":27.845,"h":27.975,"l":27.84,"n":293,"o":27.975,"t":"2026-09-24T17:30:00Z","v":8772,"vw":27.904863},{"c":27.85,"h":27.92,"l":27.82,"n":347,"o":27.85,"t":"2026-09-24T17:45:00Z","v":12345,"vw":27.862491},{"c":27.665,"h":27.87,"l":27.61,"n":741,"o":27.87,"t":"2026-09-24T18:00:00Z","v":43117,"vw":27.7179},{"c":27.35,"h":27.635,"l":27.35,"n":937,"o":27.635,"t":"2026-09-24T18:15:00Z","v":66433,"vw":27.44732},{"c":27.75,"h":27.78,"l":27.26,"n":2311,"o":27.365,"t":"2026-09-24T18:30:00Z","v":226132,"vw":27.543447},{"c":27.515,"h":27.75,"l":27.515,"n":2397,"o":27.73,"t":"2026-09-24T18:45:00Z","v":262495,"vw":27.626687},{"c":27.5575,"h":27.595,"l":27.385,"n":1224,"o":27.52,"t":"2026-09-24T19:00:00Z","v":205103,"vw":27.509016},{"c":27.69,"h":27.72,"l":27.53,"n":2326,"o":27.56,"t":"2026-09-24T19:15:00Z","v":319958,"vw":27.611694},{"c":27.895,"h":27.895,"l":27.615,"n":1650,"o":27.66,"t":"2026-09-24T19:30:00Z","v":182823,"vw":27.741014},{"c":28.06,"h":28.145,"l":27.805,"n":4710,"o":27.895,"t":"2026-09-24T19:45:00Z","v":353610,"vw":28.033569},{"c":28.06,"h":28.06,"l":28.06,"n":28,"o":28.06,"t":"2026-09-24T20:00:00Z","v":251327,"vw":28.06},{"c":28.6,"h":28.66,"l":28.0739,"n":172,"o":28.2,"t":"2026-09-25T13:30:00Z","v":24114,"vw":28.362061},{"c":28.78,"h":28.85,"l":28.51,"n":269,"o":28.59,"t":"2026-09-25T13:45:00Z","v":15352,"vw":28.687123},{"c":28.72,"h":28.82,"l":28.48,"n":328,"o":28.65,"t":"2026-09-25T14:00:00Z","v":15112,"vw":28.671879},{"c":28.78,"h":28.91,"l":28.65,"n":568,"o":28.66,"t":"2026-09-25T14:15:00Z","v":28848,"vw":28.777813},{"c":29,"h":29.15,"l":28.77,"n":551,"o":28.775,"t":"2026-09-25T14:30:00Z","v":31859,"vw":28.955811},{"c":29.0734,"h":29.11,"l":28.93,"n":761,"o":29.01,"t":"2026-09-25T14:45:00Z","v":51974,"vw":28.977479},{"c":29.08,"h":29.23,"l":29.03,"n":844,"o":29.065,"t":"2026-09-25T15:00:00Z","v":59053,"vw":29.135005},{"c":28.86,"h":29.22,"l":28.665,"n":631,"o":29.06,"t":"2026-09-25T15:15:00Z","v":60376,"vw":28.998899},{"c":28.996,"h":28.996,"l":28.81,"n":452,"o":28.85,"t":"2026-09-25T15:30:00Z","v":34612,"vw":28.931724},{"c":29.06,"h":29.08,"l":28.92,"n":355,"o":29,"t":"2026-09-25T15:45:00Z","v":13867,"vw":28.998192},{"c":29.22,"h":29.27,"l":29.06,"n":801,"o":29.07,"t":"2026-09-25T16:00:00Z","v":46803,"vw":29.20085},{"c":29.3225,"h":29.43,"l":29.245,"n":613,"o":29.245,"t":"2026-09-25T16:15:00Z","v":40850,"vw":29.314679},{"c":29.33,"h":29.365,"l":29.28,"n":526,"o":29.34,"t":"2026-09-25T16:30:00Z","v":24111,"vw":29.312761},{"c":29.35,"h":29.36,"l":29.3,"n":419,"o":29.31,"t":"2026-09-25T16:45:00Z","v":13673,"vw":29.328302},{"c":29.3414,"h":29.36,"l":29.3,"n":612,"o":29.33,"t":"2026-09-25T17:00:00Z","v":32217,"vw":29.324646},{"c":29.18,"h":29.35,"l":29.15,"n":522,"o":29.345,"t":"2026-09-25T17:15:00Z","v":26229,"vw":29.244638},{"c":29.09,"h":29.1864,"l":29.03,"n":392,"o":29.17,"t":"2026-09-25T17:30:00Z","v":18515,"vw":29.0936},{"c":29.15,"h":29.2,"l":29,"n":588,"o":29.095,"t":"2026-09-25T17:45:00Z","v":28262,"vw":29.105466},{"c":29.1401,"h":29.26,"l":29.1401,"n":591,"o":29.15,"t":"2026-09-25T18:00:00Z","v":24063,"vw":29.199092},{"c":29.17,"h":29.18,"l":29.11,"n":542,"o":29.16,"t":"2026-09-25T18:15:00Z","v":24987,"vw":29.147822},{"c":29.29,"h":29.315,"l":29.13,"n":576,"o":29.19,"t":"2026-09-25T18:30:00Z","v":24369,"vw":29.217771},{"c":29.29,"h":29.415,"l":29.28,"n":585,"o":29.3,"t":"2026-09-25T18:45:00Z","v":27875,"vw":29.346689},{"c":29.33,"h":29.335,"l":29.21,"n":653,"o":29.26,"t":"2026-09-25T19:00:00Z","v":33042,"vw":29.252661},{"c":29.175,"h":29.37,"l":29.175,"n":707,"o":29.31,"t":"2026-09-25T19:15:00Z","v":35021,"vw":29.295697},{"c":29.03,"h":29.215,"l":29.03,"n":823,"o":29.17,"t":"2026-09-25T19:30:00Z","v":48211,"vw":29.151356},{"c":29.12,"h":29.27,"l":28.97,"n":3271,"o":29.03,"t":"2026-09-25T19:45:00Z","v":228665,"vw":29.166125},{"c":29.11,"h":29.13,"l":29.11,"n":31,"o":29.13,"t":"2026-09-25T20:00:00Z","v":193392,"vw":29.110062},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-09-28T12:00:00Z","v":349,"vw":29},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-09-28T12:15:00Z","v":350,"vw":29.15},{"c":29.01,"h":29.25,"l":29.01,"n":12,"o":29.25,"t":"2026-09-28T12:45:00Z","v":420,"vw":29.088689},{"c":28.65,"h":29.92,"l":28.3817,"n":115,"o":29.405,"t":"2026-09-28T13:30:00Z","v":17622,"vw":29.025831},{"c":28.735,"h":28.735,"l":28.625,"n":44,"o":28.645,"t":"2026-09-28T13:45:00Z","v":1045,"vw":28.684706},{"c":28.695,"h":28.89,"l":28.665,"n":155,"o":28.735,"t":"2026-09-28T14:00:00Z","v":4202,"vw":28.764698},{"c":28.95,"h":29.06,"l":28.67,"n":157,"o":28.695,"t":"2026-09-28T14:15:00Z","v":6094,"vw":28.785963},{"c":28.705,"h":28.95,"l":28.705,"n":163,"o":28.95,"t":"2026-09-28T14:30:00Z","v":6034,"vw":28.808546},{"c":28.63,"h":28.69,"l":28.57,"n":290,"o":28.65,"t":"2026-09-28T14:45:00Z","v":17486,"vw":28.647059},{"c":28.47,"h":28.65,"l":28.44,"n":479,"o":28.64,"t":"2026-09-28T15:00:00Z","v":20878,"vw":28.56813},{"c":28.3401,"h":28.54,"l":28.33,"n":572,"o":28.49,"t":"2026-09-28T15:15:00Z","v":23845,"vw":28.407699},{"c":28.315,"h":28.4,"l":28.27,"n":508,"o":28.36,"t":"2026-09-28T15:30:00Z","v":15805,"vw":28.338859},{"c":28.22,"h":28.3,"l":28.18,"n":500,"o":28.3,"t":"2026-09-28T15:45:00Z","v":22204,"vw":28.225423},{"c":28.23,"h":28.29,"l":28.08,"n":691,"o":28.235,"t":"2026-09-28T16:00:00Z","v":35446,"vw":28.161651},{"c":28.35,"h":28.38,"l":28.195,"n":609,"o":28.23,"t":"2026-09-28T16:15:00Z","v":19676,"vw":28.269182},{"c":28.11,"h":28.31,"l":28.11,"n":248,"o":28.31,"t":"2026-09-28T16:30:00Z","v":7833,"vw":28.18126},{"c":28.21,"h":28.21,"l":28.12,"n":193,"o":28.16,"t":"2026-09-28T16:45:00Z","v":6679,"vw":28.159092},{"c":28.27,"h":28.38,"l":28.17,"n":685,"o":28.205,"t":"2026-09-28T17:00:00Z","v":28284,"vw":28.218551},{"c":28.0575,"h":28.25,"l":28.0575,"n":279,"o":28.24,"t":"2026-09-28T17:15:00Z","v":5940,"vw":28.185954},{"c":28.16,"h":28.17,"l":28.05,"n":409,"o":28.05,"t":"2026-09-28T17:30:00Z","v":11564,"vw":28.118102},{"c":28.08,"h":28.165,"l":28.055,"n":413,"o":28.165,"t":"2026-09-28T17:45:00Z","v":20337,"vw":28.111955},{"c":28.13,"h":28.13,"l":28.05,"n":424,"o":28.07,"t":"2026-09-28T18:00:00Z","v":17112,"vw":28.077081},{"c":28.095,"h":28.13,"l":28.07,"n":376,"o":28.13,"t":"2026-09-28T18:15:00Z","v":8727,"vw":28.086695},{"c":28.1101,"h":28.165,"l":28.095,"n":411,"o":28.095,"t":"2026-09-28T18:30:00Z","v":9828,"vw":28.133815},{"c":28.335,"h":28.335,"l":28.12,"n":638,"o":28.12,"t":"2026-09-28T18:45:00Z","v":26423,"vw":28.211327},{"c":28.275,"h":28.33,"l":28.27,"n":385,"o":28.3,"t":"2026-09-28T19:00:00Z","v":10180,"vw":28.298835},{"c":28.115,"h":28.28,"l":28.1,"n":682,"o":28.275,"t":"2026-09-28T19:15:00Z","v":24936,"vw":28.213824},{"c":27.99,"h":28.125,"l":27.99,"n":666,"o":28.125,"t":"2026-09-28T19:30:00Z","v":22499,"vw":28.047727},{"c":27.87,"h":28.06,"l":27.87,"n":2603,"o":27.98,"t":"2026-09-28T19:45:00Z","v":127626,"vw":27.960607},{"c":27.88,"h":27.88,"l":27.88,"n":23,"o":27.88,"t":"2026-09-28T20:00:00Z","v":218552,"vw":27.88},{"c":27.9,"h":28.075,"l":27.58,"n":205,"o":28.07,"t":"2026-09-29T13:30:00Z","v":28241,"vw":27.834688},{"c":27.4,"h":27.91,"l":27.4,"n":248,"o":27.91,"t":"2026-09-29T13:45:00Z","v":19474,"vw":27.641985},{"c":27.685,"h":27.7425,"l":27.38,"n":524,"o":27.57,"t":"2026-09-29T14:00:00Z","v":28425,"vw":27.625998},{"c":27.75,"h":27.805,"l":27.6301,"n":279,"o":27.6301,"t":"2026-09-29T14:15:00Z","v":14882,"vw":27.72117},{"c":27.685,"h":27.71,"l":27.65,"n":278,"o":27.68,"t":"2026-09-29T14:30:00Z","v":7761,"vw":27.680695},{"c":27.61,"h":27.69,"l":27.5699,"n":269,"o":27.69,"t":"2026-09-29T14:45:00Z","v":9076,"vw":27.630893},{"c":27.28,"h":27.53,"l":27.28,"n":406,"o":27.53,"t":"2026-09-29T15:00:00Z","v":13550,"vw":27.416965},{"c":27.18,"h":27.34,"l":27.17,"n":570,"o":27.275,"t":"2026-09-29T15:15:00Z","v":35038,"vw":27.263872},{"c":27.245,"h":27.3,"l":27.165,"n":425,"o":27.21,"t":"2026-09-29T15:30:00Z","v":17061,"vw":27.23934},{"c":27.1,"h":27.28,"l":27,"n":712,"o":27.24,"t":"2026-09-29T15:45:00Z","v":48729,"vw":27.119232},{"c":27.07,"h":27.09,"l":27,"n":314,"o":27.09,"t":"2026-09-29T16:00:00Z","v":10695,"vw":27.041718},{"c":27.23,"h":27.23,"l":27.0471,"n":306,"o":27.065,"t":"2026-09-29T16:15:00Z","v":13173,"vw":27.162893},{"c":27.28,"h":27.3,"l":27.22,"n":224,"o":27.23,"t":"2026-09-29T16:30:00Z","v":7883,"vw":27.253311},{"c":27.21,"h":27.28,"l":27.19,"n":345,"o":27.28,"t":"2026-09-29T16:45:00Z","v":16242,"vw":27.23033},{"c":27.49,"h":27.585,"l":27.17,"n":930,"o":27.205,"t":"2026-09-29T17:00:00Z","v":66106,"vw":27.421239},{"c":27.32,"h":27.49,"l":27.32,"n":360,"o":27.49,"t":"2026-09-29T17:15:00Z","v":15062,"vw":27.385163},{"c":27.085,"h":27.34,"l":27.05,"n":746,"o":27.31,"t":"2026-09-29T17:30:00Z","v":46830,"vw":27.215503},{"c":27.095,"h":27.16,"l":27.0801,"n":518,"o":27.09,"t":"2026-09-29T17:45:00Z","v":23477,"vw":27.104902},{"c":27.17,"h":27.25,"l":27.095,"n":723,"o":27.095,"t":"2026-09-29T18:00:00Z","v":25021,"vw":27.177594},{"c":27.2,"h":27.2,"l":27.14,"n":363,"o":27.15,"t":"2026-09-29T18:15:00Z","v":12793,"vw":27.172581},{"c":27.29,"h":27.345,"l":27.17,"n":701,"o":27.2,"t":"2026-09-29T18:30:00Z","v":26392,"vw":27.261166},{"c":27.25,"h":27.29,"l":27.19,"n":909,"o":27.29,"t":"2026-09-29T18:45:00Z","v":48687,"vw":27.226779},{"c":27.22,"h":27.28,"l":27.19,"n":1055,"o":27.25,"t":"2026-09-29T19:00:00Z","v":71797,"vw":27.2375},{"c":27.23,"h":27.246,"l":27.11,"n":1070,"o":27.22,"t":"2026-09-29T19:15:00Z","v":66558,"vw":27.196548},{"c":27.0801,"h":27.34,"l":27.08,"n":1189,"o":27.23,"t":"2026-09-29T19:30:00Z","v":59548,"vw":27.18982},{"c":26.92,"h":27.26,"l":26.915,"n":4277,"o":27.095,"t":"2026-09-29T19:45:00Z","v":343823,"vw":27.073335},{"c":26.92,"h":26.92,"l":26.92,"n":29,"o":26.92,"t":"2026-09-29T20:00:00Z","v":239589,"vw":26.92},{"c":27.1,"h":27.48,"l":27.1,"n":2,"o":27.48,"t":"2026-09-29T20:15:00Z","v":200,"vw":27.29},{"c":26.64,"h":27.2,"l":26.64,"n":677,"o":27.15,"t":"2026-09-30T13:30:00Z","v":88236,"vw":26.782476},{"c":26.525,"h":26.8887,"l":26.45,"n":712,"o":26.64,"t":"2026-09-30T13:45:00Z","v":109666,"vw":26.643206},{"c":26.63,"h":26.69,"l":26.48,"n":2103,"o":26.525,"t":"2026-09-30T14:00:00Z","v":297532,"vw":26.612489},{"c":26.24,"h":26.63,"l":26.23,"n":1239,"o":26.615,"t":"2026-09-30T14:15:00Z","v":109208,"vw":26.512888},{"c":26.04,"h":26.23,"l":25.82,"n":1381,"o":26.23,"t":"2026-09-30T14:30:00Z","v":128490,"vw":26.014779},{"c":26.555,"h":26.615,"l":26.02,"n":1264,"o":26.02,"t":"2026-09-30T14:45:00Z","v":120401,"vw":26.439914},{"c":26.4,"h":26.6,"l":26.4,"n":1068,"o":26.6,"t":"2026-09-30T15:00:00Z","v":68410,"vw":26.478625},{"c":26.115,"h":26.41,"l":25.94,"n":815,"o":26.41,"t":"2026-09-30T15:15:00Z","v":42345,"vw":26.198928},{"c":26.275,"h":26.3,"l":26.081,"n":1032,"o":26.09,"t":"2026-09-30T15:30:00Z","v":51649,"vw":26.196349},{"c":26.3125,"h":26.315,"l":26.19,"n":787,"o":26.27,"t":"2026-09-30T15:45:00Z","v":53299,"vw":26.224701},{"c":26.25,"h":26.31,"l":26.235,"n":512,"o":26.31,"t":"2026-09-30T16:00:00Z","v":26080,"vw":26.276853},{"c":26.295,"h":26.3,"l":26.23,"n":1126,"o":26.25,"t":"2026-09-30T16:15:00Z","v":103435,"vw":26.263728},{"c":26.225,"h":26.345,"l":26.21,"n":605,"o":26.3,"t":"2026-09-30T16:30:00Z","v":29708,"vw":26.274375},{"c":26.37,"h":26.62,"l":26.14,"n":1431,"o":26.22,"t":"2026-09-30T16:45:00Z","v":182042,"vw":26.406321},{"c":26.42,"h":26.63,"l":26.29,"n":1181,"o":26.35,"t":"2026-09-30T17:00:00Z","v":97630,"vw":26.452226},{"c":26.565,"h":26.58,"l":26.32,"n":841,"o":26.425,"t":"2026-09-30T17:15:00Z","v":47921,"vw":26.408504},{"c":26.52,"h":26.62,"l":26.455,"n":1112,"o":26.59,"t":"2026-09-30T17:30:00Z","v":100452,"vw":26.545822},{"c":26.41,"h":26.54,"l":26.24,"n":1022,"o":26.515,"t":"2026-09-30T17:45:00Z","v":64578,"vw":26.36554},{"c":26.44,"h":26.58,"l":26.4,"n":780,"o":26.41,"t":"2026-09-30T18:00:00Z","v":43785,"vw":26.476752},{"c":26.49,"h":26.51,"l":26.43,"n":817,"o":26.44,"t":"2026-09-30T18:15:00Z","v":53842,"vw":26.472167},{"c":26.46,"h":26.535,"l":26.425,"n":868,"o":26.49,"t":"2026-09-30T18:30:00Z","v":66447,"vw":26.467828},{"c":26.475,"h":26.55,"l":26.4,"n":969,"o":26.47,"t":"2026-09-30T18:45:00Z","v":72147,"vw":26.446256},{"c":26.45,"h":26.54,"l":26.37,"n":1074,"o":26.48,"t":"2026-09-30T19:00:00Z","v":100717,"vw":26.420332},{"c":26.22,"h":26.48,"l":26.065,"n":1541,"o":26.45,"t":"2026-09-30T19:15:00Z","v":138666,"vw":26.268611},{"c":26.325,"h":26.465,"l":26.165,"n":1592,"o":26.2,"t":"2026-09-30T19:30:00Z","v":199976,"vw":26.341516},{"c":26.33,"h":26.55,"l":26.27,"n":5022,"o":26.33,"t":"2026-09-30T19:45:00Z","v":396921,"vw":26.380189},{"c":26.32,"h":26.32,"l":26.32,"n":35,"o":26.32,"t":"2026-09-30T20:00:00Z","v":490663,"vw":26.32},{"c":26.83,"h":26.83,"l":26.64,"n":43,"o":26.82,"t":"2026-09-30T20:15:00Z","v":5564,"vw":26.797726},{"c":26.46,"h":26.46,"l":26.46,"n":5,"o":26.46,"t":"2026-09-30T20:30:00Z","v":868,"vw":26.46},{"c":26.46,"h":26.46,"l":26.46,"n":2,"o":26.46,"t":"2026-09-30T21:30:00Z","v":207,"vw":26.46},{"c":25.37,"h":26.295,"l":25.29,"n":444,"o":26.295,"t":"2026-10-01T13:30:00Z","v":35778,"vw":25.800731},{"c":25.605,"h":25.91,"l":25.425,"n":314,"o":25.425,"t":"2026-10-01T13:45:00Z","v":24639,"vw":25.680581},{"c":25.63,"h":25.745,"l":25.29,"n":440,"o":25.605,"t":"2026-10-01T14:00:00Z","v":32332,"vw":25.526815},{"c":25.52,"h":25.6899,"l":25.45,"n":316,"o":25.65,"t":"2026-10-01T14:15:00Z","v":24869,"vw":25.599889},{"c":25.68,"h":25.75,"l":25.5,"n":269,"o":25.5,"t":"2026-10-01T14:30:00Z","v":13283,"vw":25.605282},{"c":25.68,"h":25.88,"l":25.625,"n":600,"o":25.69,"t":"2026-10-01T14:45:00Z","v":46149,"vw":25.746981},{"c":25.74,"h":25.74,"l":25.49,"n":407,"o":25.695,"t":"2026-10-01T15:00:00Z","v":28345,"vw":25.637698},{"c":25.965,"h":25.97,"l":25.7,"n":436,"o":25.74,"t":"2026-10-01T15:15:00Z","v":24761,"vw":25.838692},{"c":26.04,"h":26.16,"l":25.935,"n":563,"o":25.94,"t":"2026-10-01T15:30:00Z","v":19143,"vw":26.072231},{"c":26.27,"h":26.295,"l":25.96,"n":1000,"o":26.06,"t":"2026-10-01T15:45:00Z","v":187499,"vw":26.082354},{"c":26.39,"h":26.46,"l":26.255,"n":439,"o":26.265,"t":"2026-10-01T16:00:00Z","v":16030,"vw":26.375092},{"c":26.355,"h":26.45,"l":26.27,"n":451,"o":26.39,"t":"2026-10-01T16:15:00Z","v":18588,"vw":26.360473},{"c":26.62,"h":26.69,"l":26.34,"n":917,"o":26.34,"t":"2026-10-01T16:30:00Z","v":60522,"vw":26.50052},{"c":26.73,"h":26.73,"l":26.59,"n":737,"o":26.6,"t":"2026-10-01T16:45:00Z","v":56189,"vw":26.645662},{"c":26.695,"h":26.85,"l":26.63,"n":870,"o":26.77,"t":"2026-10-01T17:00:00Z","v":52315,"vw":26.755834},{"c":26.91,"h":26.92,"l":26.67,"n":521,"o":26.67,"t":"2026-10-01T17:15:00Z","v":24873,"vw":26.800763},{"c":26.97,"h":27.07,"l":26.9,"n":506,"o":26.91,"t":"2026-10-01T17:30:00Z","v":18338,"vw":26.957948},{"c":26.875,"h":27.01,"l":26.82,"n":506,"o":26.95,"t":"2026-10-01T17:45:00Z","v":24075,"vw":26.953912},{"c":27.12,"h":27.145,"l":26.9,"n":698,"o":26.93,"t":"2026-10-01T18:00:00Z","v":26178,"vw":27.052796},{"c":27.17,"h":27.2,"l":27.07,"n":790,"o":27.16,"t":"2026-10-01T18:15:00Z","v":35769,"vw":27.141473},{"c":26.94,"h":27.16,"l":26.925,"n":772,"o":27.16,"t":"2026-10-01T18:30:00Z","v":29162,"vw":27.054766},{"c":27.04,"h":27.06,"l":26.86,"n":877,"o":26.955,"t":"2026-10-01T18:45:00Z","v":48424,"vw":26.941354},{"c":27.015,"h":27.07,"l":26.9738,"n":756,"o":27.07,"t":"2026-10-01T19:00:00Z","v":24802,"vw":27.008689},{"c":26.97,"h":27.09,"l":26.96,"n":878,"o":27.015,"t":"2026-10-01T19:15:00Z","v":43587,"vw":27.024108},{"c":27.18,"h":27.18,"l":26.97,"n":1269,"o":26.97,"t":"2026-10-01T19:30:00Z","v":64823,"vw":27.081536},{"c":27.21,"h":27.31,"l":27.05,"n":3743,"o":27.18,"t":"2026-10-01T19:45:00Z","v":347464,"vw":27.193893},{"c":27.2,"h":27.2,"l":27.2,"n":38,"o":27.2,"t":"2026-10-01T20:00:00Z","v":274442,"vw":27.2},{"c":27.4,"h":27.4,"l":27.4,"n":2,"o":27.4,"t":"2026-10-01T22:00:00Z","v":101,"vw":27.4},{"c":27.65,"h":27.65,"l":27.55,"n":6,"o":27.55,"t":"2026-10-02T12:30:00Z","v":654,"vw":27.61},{"c":27.6,"h":27.98,"l":26.955,"n":274,"o":27.05,"t":"2026-10-02T13:30:00Z","v":38902,"vw":27.596021},{"c":27.725,"h":27.9,"l":27.31,"n":586,"o":27.6,"t":"2026-10-02T13:45:00Z","v":28752,"vw":27.626513},{"c":27.7825,"h":27.88,"l":27.57,"n":368,"o":27.6,"t":"2026-10-02T14:00:00Z","v":12562,"vw":27.737755},{"c":28.0899,"h":28.0899,"l":27.77,"n":747,"o":27.77,"t":"2026-10-02T14:15:00Z","v":33713,"vw":27.944542},{"c":28.005,"h":28.09,"l":27.81,"n":254,"o":27.82,"t":"2026-10-02T14:30:00Z","v":8878,"vw":27.962069},{"c":27.95,"h":28.09,"l":27.92,"n":443,"o":28.09,"t":"2026-10-02T14:45:00Z","v":19606,"vw":27.986275},{"c":27.49,"h":27.945,"l":27.48,"n":559,"o":27.945,"t":"2026-10-02T15:00:00Z","v":22608,"vw":27.741085},{"c":27.31,"h":27.51,"l":27.26,"n":379,"o":27.5,"t":"2026-10-02T15:15:00Z","v":17815,"vw":27.350718},{"c":27.26,"h":27.56,"l":27.26,"n":426,"o":27.345,"t":"2026-10-02T15:30:00Z","v":17155,"vw":27.322751},{"c":27.44,"h":27.64,"l":27.24,"n":660,"o":27.25,"t":"2026-10-02T15:45:00Z","v":44164,"vw":27.444919},{"c":27.51,"h":27.51,"l":27.35,"n":366,"o":27.44,"t":"2026-10-02T16:00:00Z","v":17058,"vw":27.400497},{"c":27.475,"h":27.57,"l":27.41,"n":346,"o":27.41,"t":"2026-10-02T16:15:00Z","v":17766,"vw":27.461562},{"c":27.48,"h":27.56,"l":27.4201,"n":507,"o":27.455,"t":"2026-10-02T16:30:00Z","v":19496,"vw":27.490238},{"c":27.55,"h":27.58,"l":27.46,"n":346,"o":27.53,"t":"2026-10-02T16:45:00Z","v":14758,"vw":27.500664},{"c":27.53,"h":27.63,"l":27.53,"n":464,"o":27.53,"t":"2026-10-02T17:00:00Z","v":16563,"vw":27.56271},{"c":27.53,"h":27.58,"l":27.5,"n":343,"o":27.54,"t":"2026-10-02T17:15:00Z","v":16298,"vw":27.534141},{"c":27.6,"h":27.6536,"l":27.52,"n":427,"o":27.53,"t":"2026-10-02T17:30:00Z","v":19035,"vw":27.587246},{"c":27.69,"h":27.71,"l":27.46,"n":901,"o":27.6,"t":"2026-10-02T17:45:00Z","v":176515,"vw":27.516514},{"c":27.6,"h":27.69,"l":27.55,"n":290,"o":27.69,"t":"2026-10-02T18:00:00Z","v":17456,"vw":27.617379},{"c":27.645,"h":27.69,"l":27.6,"n":519,"o":27.65,"t":"2026-10-02T18:15:00Z","v":31524,"vw":27.650762},{"c":27.66,"h":27.71,"l":27.61,"n":746,"o":27.64,"t":"2026-10-02T18:30:00Z","v":55843,"vw":27.644159},{"c":27.78,"h":27.82,"l":27.65,"n":567,"o":27.6581,"t":"2026-10-02T18:45:00Z","v":19460,"vw":27.721525},{"c":27.76,"h":27.87,"l":27.6401,"n":663,"o":27.78,"t":"2026-10-02T19:00:00Z","v":52683,"vw":27.757547},{"c":27.51,"h":27.77,"l":27.51,"n":702,"o":27.76,"t":"2026-10-02T19:15:00Z","v":26617,"vw":27.659058},{"c":27.6,"h":27.68,"l":27.51,"n":1564,"o":27.51,"t":"2026-10-02T19:30:00Z","v":87932,"vw":27.607665},{"c":27.42,"h":27.71,"l":27.31,"n":3080,"o":27.6,"t":"2026-10-02T19:45:00Z","v":268726,"vw":27.479435},{"c":27.45,"h":27.45,"l":27.45,"n":48,"o":27.45,"t":"2026-10-02T20:00:00Z","v":221715,"vw":27.45},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-05T11:30:00Z","v":200,"vw":27.85},{"c":27.36,"h":27.49,"l":27.276,"n":54,"o":27.44,"t":"2026-10-05T13:30:00Z","v":7180,"vw":27.426654},{"c":27.46,"h":27.49,"l":27.245,"n":152,"o":27.375,"t":"2026-10-05T13:45:00Z","v":6629,"vw":27.393942},{"c":27.63,"h":27.63,"l":27.41,"n":252,"o":27.47,"t":"2026-10-05T14:00:00Z","v":7472,"vw":27.491384},{"c":28.015,"h":28.07,"l":27.64,"n":202,"o":27.64,"t":"2026-10-05T14:15:00Z","v":12440,"vw":27.813982},{"c":28.035,"h":28.19,"l":27.95,"n":482,"o":28.07,"t":"2026-10-05T14:30:00Z","v":25007,"vw":28.067866},{"c":28.16,"h":28.16,"l":28.005,"n":201,"o":28.035,"t":"2026-10-05T14:45:00Z","v":6871,"vw":28.076767},{"c":27.92,"h":28.1,"l":27.9,"n":351,"o":28.1,"t":"2026-10-05T15:00:00Z","v":14060,"vw":28.002203},{"c":28.015,"h":28.05,"l":27.93,"n":303,"o":27.96,"t":"2026-10-05T15:15:00Z","v":8414,"vw":28.005638},{"c":27.955,"h":28.0197,"l":27.8925,"n":363,"o":28,"t":"2026-10-05T15:30:00Z","v":15763,"vw":27.939146},{"c":27.97,"h":28,"l":27.93,"n":256,"o":27.955,"t":"2026-10-05T15:45:00Z","v":7933,"vw":27.974018},{"c":28.01,"h":28.01,"l":27.84,"n":340,"o":27.94,"t":"2026-10-05T16:00:00Z","v":21958,"vw":27.92961},{"c":27.96,"h":28.06,"l":27.96,"n":280,"o":28.01,"t":"2026-10-05T16:15:00Z","v":12804,"vw":28.010558},{"c":28.1135,"h":28.1135,"l":27.955,"n":323,"o":27.955,"t":"2026-10-05T16:30:00Z","v":15765,"vw":28.012276},{"c":28.01,"h":28.13,"l":27.98,"n":327,"o":28.1,"t":"2026-10-05T16:45:00Z","v":15454,"vw":28.060402},{"c":28.1,"h":28.1,"l":27.93,"n":294,"o":27.97,"t":"2026-10-05T17:00:00Z","v":9836,"vw":28.012417},{"c":28.1,"h":28.12,"l":28.0101,"n":381,"o":28.075,"t":"2026-10-05T17:15:00Z","v":20344,"vw":28.071768},{"c":28.035,"h":28.07,"l":28.01,"n":312,"o":28.065,"t":"2026-10-05T17:30:00Z","v":7939,"vw":28.043414},{"c":28.06,"h":28.07,"l":28.0063,"n":247,"o":28.035,"t":"2026-10-05T17:45:00Z","v":8012,"vw":28.047817},{"c":28.14,"h":28.14,"l":28.07,"n":435,"o":28.07,"t":"2026-10-05T18:00:00Z","v":12983,"vw":28.091955},{"c":28.13,"h":28.16,"l":28.1,"n":361,"o":28.16,"t":"2026-10-05T18:15:00Z","v":7926,"vw":28.128315},{"c":28.155,"h":28.17,"l":28.14,"n":424,"o":28.15,"t":"2026-10-05T18:30:00Z","v":13175,"vw":28.155658},{"c":28.1,"h":28.155,"l":28.01,"n":567,"o":28.155,"t":"2026-10-05T18:45:00Z","v":20382,"vw":28.07922},{"c":28.17,"h":28.185,"l":28.1,"n":465,"o":28.105,"t":"2026-10-05T19:00:00Z","v":18316,"vw":28.141369},{"c":28.345,"h":28.345,"l":28.16,"n":1075,"o":28.16,"t":"2026-10-05T19:15:00Z","v":54820,"vw":28.285261},{"c":28.275,"h":28.355,"l":28.25,"n":1366,"o":28.35,"t":"2026-10-05T19:30:00Z","v":69152,"vw":28.29741},{"c":28.09,"h":28.27,"l":27.88,"n":3955,"o":28.26,"t":"2026-10-05T19:45:00Z","v":351934,"vw":28.09355},{"c":28.07,"h":28.09,"l":28.07,"n":32,"o":28.09,"t":"2026-10-05T20:00:00Z","v":238705,"vw":28.070037},{"c":27.93,"h":27.93,"l":27.93,"n":1,"o":27.93,"t":"2026-10-06T08:00:00Z","v":400,"vw":27.93},{"c":28.32,"h":28.32,"l":28.32,"n":2,"o":28.32,"t":"2026-10-06T12:00:00Z","v":425,"vw":28.32},{"c":28,"h":28.46,"l":28,"n":210,"o":28.27,"t":"2026-10-06T13:30:00Z","v":45028,"vw":28.208738},{"c":28.28,"h":28.28,"l":27.89,"n":228,"o":27.9,"t":"2026-10-06T13:45:00Z","v":10629,"vw":28.054836},{"c":28.31,"h":28.49,"l":28.29,"n":373,"o":28.29,"t":"2026-10-06T14:00:00Z","v":21767,"vw":28.382981},{"c":28.3197,"h":28.38,"l":28.14,"n":352,"o":28.3,"t":"2026-10-06T14:15:00Z","v":16823,"vw":28.256661},{"c":28.47,"h":28.505,"l":28.33,"n":196,"o":28.33,"t":"2026-10-06T14:30:00Z","v":8577,"vw":28.427188},{"c":28.65,"h":28.74,"l":28.43,"n":433,"o":28.47,"t":"2026-10-06T14:45:00Z","v":36605,"vw":28.561337},{"c":28.62,"h":28.65,"l":28.545,"n":516,"o":28.625,"t":"2026-10-06T15:00:00Z","v":41222,"vw":28.599117},{"c":28.65,"h":28.67,"l":28.6,"n":401,"o":28.63,"t":"2026-10-06T15:15:00Z","v":15896,"vw":28.638619},{"c":28.64,"h":28.68,"l":28.58,"n":395,"o":28.63,"t":"2026-10-06T15:30:00Z","v":16807,"vw":28.620438},{"c":28.58,"h":28.65,"l":28.55,"n":442,"o":28.625,"t":"2026-10-06T15:45:00Z","v":19431,"vw":28.592233},{"c":28.6,"h":28.64,"l":28.59,"n":319,"o":28.59,"t":"2026-10-06T16:00:00Z","v":13322,"vw":28.610946},{"c":28.675,"h":28.77,"l":28.61,"n":461,"o":28.61,"t":"2026-10-06T16:15:00Z","v":19949,"vw":28.689756},{"c":28.715,"h":28.74,"l":28.64,"n":377,"o":28.675,"t":"2026-10-06T16:30:00Z","v":15194,"vw":28.698243},{"c":28.74,"h":28.79,"l":28.71,"n":281,"o":28.725,"t":"2026-10-06T16:45:00Z","v":7913,"vw":28.748527},{"c":28.848,"h":28.899,"l":28.74,"n":339,"o":28.74,"t":"2026-10-06T17:00:00Z","v":10347,"vw":28.838587},{"c":28.88,"h":28.91,"l":28.835,"n":452,"o":28.835,"t":"2026-10-06T17:15:00Z","v":24564,"vw":28.874328},{"c":28.825,"h":28.92,"l":28.82,"n":354,"o":28.88,"t":"2026-10-06T17:30:00Z","v":16002,"vw":28.877767},{"c":28.83,"h":28.91,"l":28.81,"n":774,"o":28.82,"t":"2026-10-06T17:45:00Z","v":63260,"vw":28.864041},{"c":28.85,"h":28.89,"l":28.84,"n":462,"o":28.84,"t":"2026-10-06T18:00:00Z","v":20381,"vw":28.866145},{"c":28.8448,"h":28.89,"l":28.8,"n":522,"o":28.86,"t":"2026-10-06T18:15:00Z","v":15915,"vw":28.852467},{"c":28.76,"h":28.89,"l":28.73,"n":631,"o":28.89,"t":"2026-10-06T18:30:00Z","v":27869,"vw":28.789575},{"c":28.69,"h":28.8,"l":28.66,"n":694,"o":28.755,"t":"2026-10-06T18:45:00Z","v":34478,"vw":28.733925},{"c":28.5,"h":28.71,"l":28.48,"n":1025,"o":28.69,"t":"2026-10-06T19:00:00Z","v":70079,"vw":28.603997},{"c":28.37,"h":28.5,"l":28.36,"n":805,"o":28.485,"t":"2026-10-06T19:15:00Z","v":33758,"vw":28.444701},{"c":28.41,"h":28.43,"l":28.36,"n":1271,"o":28.375,"t":"2026-10-06T19:30:00Z","v":52748,"vw":28.403177},{"c":28.63,"h":28.69,"l":28.3947,"n":3036,"o":28.405,"t":"2026-10-06T19:45:00Z","v":150493,"vw":28.569792},{"c":28.62,"h":28.62,"l":28.62,"n":39,"o":28.62,"t":"2026-10-06T20:00:00Z","v":311010,"vw":28.62},{"c":28.5,"h":28.55,"l":28.2,"n":93,"o":28.2,"t":"2026-10-07T13:30:00Z","v":10332,"vw":28.259789},{"c":28.54,"h":28.61,"l":28.1546,"n":312,"o":28.1546,"t":"2026-10-07T13:45:00Z","v":21277,"vw":28.467701},{"c":28.53,"h":28.6,"l":28.47,"n":307,"o":28.54,"t":"2026-10-07T14:00:00Z","v":24209,"vw":28.534462},{"c":28.47,"h":28.53,"l":28.4,"n":330,"o":28.5,"t":"2026-10-07T14:15:00Z","v":9752,"vw":28.479164},{"c":28.48,"h":28.54,"l":28.48,"n":160,"o":28.5,"t":"2026-10-07T14:30:00Z","v":4334,"vw":28.506475},{"c":28.385,"h":28.5,"l":28.34,"n":514,"o":28.5,"t":"2026-10-07T14:45:00Z","v":58220,"vw":28.40464},{"c":28.36,"h":28.385,"l":28.29,"n":341,"o":28.34,"t":"2026-10-07T15:00:00Z","v":12017,"vw":28.331646},{"c":28.25,"h":28.335,"l":28.23,"n":215,"o":28.335,"t":"2026-10-07T15:15:00Z","v":5889,"vw":28.270573},{"c":28.405,"h":28.415,"l":28.25,"n":261,"o":28.25,"t":"2026-10-07T15:30:00Z","v":10700,"vw":28.385895},{"c":28.47,"h":28.505,"l":28.38,"n":301,"o":28.405,"t":"2026-10-07T15:45:00Z","v":10880,"vw":28.452445},{"c":28.47,"h":28.47,"l":28.405,"n":379,"o":28.46,"t":"2026-10-07T16:00:00Z","v":16426,"vw":28.441592},{"c":28.51,"h":28.51,"l":28.44,"n":169,"o":28.465,"t":"2026-10-07T16:15:00Z","v":5031,"vw":28.479605},{"c":28.5355,"h":28.5355,"l":28.495,"n":162,"o":28.505,"t":"2026-10-07T16:30:00Z","v":5022,"vw":28.513282},{"c":28.165,"h":28.6,"l":28.165,"n":610,"o":28.54,"t":"2026-10-07T16:45:00Z","v":205880,"vw":28.425035},{"c":28.535,"h":28.5478,"l":28.19,"n":402,"o":28.2,"t":"2026-10-07T17:00:00Z","v":13952,"vw":28.384109},{"c":28.46,"h":28.55,"l":28.46,"n":389,"o":28.51,"t":"2026-10-07T17:15:00Z","v":13246,"vw":28.506861},{"c":28.41,"h":28.46,"l":28.37,"n":351,"o":28.46,"t":"2026-10-07T17:30:00Z","v":9561,"vw":28.407505},{"c":28.48,"h":28.51,"l":28.43,"n":517,"o":28.44,"t":"2026-10-07T17:45:00Z","v":41204,"vw":28.488916},{"c":28.54,"h":28.595,"l":28.48,"n":286,"o":28.48,"t":"2026-10-07T18:00:00Z","v":11835,"vw":28.520205},{"c":28.48,"h":28.57,"l":28.48,"n":435,"o":28.53,"t":"2026-10-07T18:15:00Z","v":20859,"vw":28.528582},{"c":28.52,"h":28.53,"l":28.48,"n":401,"o":28.505,"t":"2026-10-07T18:30:00Z","v":24972,"vw":28.51317},{"c":28.49,"h":28.51,"l":28.365,"n":465,"o":28.51,"t":"2026-10-07T18:45:00Z","v":34731,"vw":28.481261},{"c":28.47,"h":28.5,"l":28.43,"n":455,"o":28.485,"t":"2026-10-07T19:00:00Z","v":18512,"vw":28.44981},{"c":28.49,"h":28.51,"l":28.435,"n":771,"o":28.435,"t":"2026-10-07T19:15:00Z","v":45609,"vw":28.490771},{"c":28.4,"h":28.48,"l":28.39,"n":1147,"o":28.48,"t":"2026-10-07T19:30:00Z","v":57462,"vw":28.453072},{"c":28.44,"h":28.5,"l":28.28,"n":2099,"o":28.4,"t":"2026-10-07T19:45:00Z","v":129583,"vw":28.379071},{"c":28.44,"h":28.44,"l":28.44,"n":38,"o":28.44,"t":"2026-10-07T20:00:00Z","v":599154,"vw":28.44},{"c":28.2,"h":28.75,"l":28.2,"n":9,"o":28.75,"t":"2026-10-08T08:45:00Z","v":213,"vw":28.46699},{"c":28.44,"h":28.95,"l":27.88,"n":215,"o":27.88,"t":"2026-10-08T13:30:00Z","v":19905,"vw":28.296363},{"c":28.25,"h":28.525,"l":28.17,"n":298,"o":28.515,"t":"2026-10-08T13:45:00Z","v":23709,"vw":28.369393},{"c":28.125,"h":28.36,"l":28.125,"n":397,"o":28.27,"t":"2026-10-08T14:00:00Z","v":18288,"vw":28.259302},{"c":28.235,"h":28.3,"l":28.0625,"n":752,"o":28.16,"t":"2026-10-08T14:15:00Z","v":36751,"vw":28.189326},{"c":28.16,"h":28.2428,"l":28.13,"n":334,"o":28.18,"t":"2026-10-08T14:30:00Z","v":12934,"vw":28.176701},{"c":28.1,"h":28.17,"l":28.06,"n":618,"o":28.15,"t":"2026-10-08T14:45:00Z","v":34856,"vw":28.105219},{"c":27.945,"h":28.13,"l":27.8603,"n":628,"o":28.095,"t":"2026-10-08T15:00:00Z","v":41129,"vw":27.975249},{"c":28.01,"h":28.03,"l":27.95,"n":760,"o":27.95,"t":"2026-10-08T15:15:00Z","v":63732,"vw":27.986258},{"c":28.04,"h":28.09,"l":27.965,"n":534,"o":28.01,"t":"2026-10-08T15:30:00Z","v":32113,"vw":28.011177},{"c":27.78,"h":28.055,"l":27.77,"n":938,"o":28.035,"t":"2026-10-08T15:45:00Z","v":70166,"vw":27.908271},{"c":27.745,"h":27.81,"l":27.63,"n":498,"o":27.785,"t":"2026-10-08T16:00:00Z","v":31912,"vw":27.742378},{"c":27.9,"h":28.07,"l":27.75,"n":536,"o":27.75,"t":"2026-10-08T16:15:00Z","v":20404,"vw":27.900296},{"c":27.88,"h":28.015,"l":27.88,"n":261,"o":27.94,"t":"2026-10-08T16:30:00Z","v":8737,"vw":27.947073},{"c":27.87,"h":27.9,"l":27.7201,"n":470,"o":27.895,"t":"2026-10-08T16:45:00Z","v":14006,"vw":27.844071},{"c":27.905,"h":27.92,"l":27.68,"n":458,"o":27.865,"t":"2026-10-08T17:00:00Z","v":15923,"vw":27.786255},{"c":27.75,"h":27.92,"l":27.75,"n":371,"o":27.905,"t":"2026-10-08T17:15:00Z","v":13415,"vw":27.827798},{"c":27.685,"h":27.84,"l":27.64,"n":532,"o":27.77,"t":"2026-10-08T17:30:00Z","v":26580,"vw":27.752128},{"c":27.79,"h":27.88,"l":27.6801,"n":520,"o":27.685,"t":"2026-10-08T17:45:00Z","v":24358,"vw":27.809882},{"c":27.755,"h":27.85,"l":27.7101,"n":367,"o":27.76,"t":"2026-10-08T18:00:00Z","v":16777,"vw":27.755276},{"c":27.75,"h":27.76,"l":27.62,"n":458,"o":27.755,"t":"2026-10-08T18:15:00Z","v":19667,"vw":27.687536},{"c":27.65,"h":27.735,"l":27.595,"n":406,"o":27.735,"t":"2026-10-08T18:30:00Z","v":16923,"vw":27.64162},{"c":27.58,"h":27.66,"l":27.54,"n":608,"o":27.6101,"t":"2026-10-08T18:45:00Z","v":24119,"vw":27.580791},{"c":27.67,"h":27.68,"l":27.59,"n":449,"o":27.6,"t":"2026-10-08T19:00:00Z","v":19469,"vw":27.630144},{"c":27.635,"h":27.7998,"l":27.63,"n":772,"o":27.67,"t":"2026-10-08T19:15:00Z","v":38520,"vw":27.706548},{"c":27.66,"h":27.68,"l":27.54,"n":947,"o":27.62,"t":"2026-10-08T19:30:00Z","v":48284,"vw":27.612996},{"c":27.69,"h":27.825,"l":27.64,"n":3000,"o":27.665,"t":"2026-10-08T19:45:00Z","v":180495,"vw":27.734953},{"c":27.7,"h":27.7,"l":27.7,"n":39,"o":27.7,"t":"2026-10-08T20:00:00Z","v":465777,"vw":27.7},{"c":28.22,"h":28.3,"l":28.22,"n":9,"o":28.3,"t":"2026-10-09T12:15:00Z","v":1924,"vw":28.273212},{"c":27.84,"h":27.84,"l":27.79,"n":32,"o":27.8,"t":"2026-10-09T13:00:00Z","v":1823,"vw":27.799979},{"c":27.51,"h":28.01,"l":27.24,"n":134,"o":27.39,"t":"2026-10-09T13:30:00Z","v":17987,"vw":27.768784},{"c":27.42,"h":27.55,"l":27.42,"n":45,"o":27.5166,"t":"2026-10-09T13:45:00Z","v":1834,"vw":27.47793},{"c":27.4,"h":27.535,"l":27.25,"n":141,"o":27.5,"t":"2026-10-09T14:00:00Z","v":11321,"vw":27.414875},{"c":27.41,"h":27.68,"l":27.41,"n":182,"o":27.41,"t":"2026-10-09T14:15:00Z","v":7240,"vw":27.49636},{"c":27.3601,"h":27.51,"l":27.3461,"n":175,"o":27.51,"t":"2026-10-09T14:30:00Z","v":7720,"vw":27.399779},{"c":27.42,"h":27.53,"l":27.36,"n":257,"o":27.395,"t":"2026-10-09T14:45:00Z","v":10553,"vw":27.410132},{"c":27.315,"h":27.46,"l":27.29,"n":288,"o":27.39,"t":"2026-10-09T15:00:00Z","v":6876,"vw":27.387188},{"c":27.296,"h":27.33,"l":27.27,"n":237,"o":27.32,"t":"2026-10-09T15:15:00Z","v":6786,"vw":27.293543},{"c":27.25,"h":27.345,"l":27.24,"n":299,"o":27.27,"t":"2026-10-09T15:30:00Z","v":7895,"vw":27.293405},{"c":27.59,"h":27.59,"l":27.27,"n":459,"o":27.29,"t":"2026-10-09T15:45:00Z","v":16748,"vw":27.442305},{"c":27.49,"h":27.59,"l":27.49,"n":222,"o":27.59,"t":"2026-10-09T16:00:00Z","v":11907,"vw":27.541876},{"c":27.675,"h":27.675,"l":27.54,"n":393,"o":27.56,"t":"2026-10-09T16:15:00Z","v":8997,"vw":27.584013},{"c":27.65,"h":27.7399,"l":27.63,"n":195,"o":27.68,"t":"2026-10-09T16:30:00Z","v":5943,"vw":27.687734},{"c":27.77,"h":27.79,"l":27.705,"n":221,"o":27.72,"t":"2026-10-09T16:45:00Z","v":6639,"vw":27.75101},{"c":27.67,"h":27.8,"l":27.67,"n":319,"o":27.785,"t":"2026-10-09T17:00:00Z","v":10886,"vw":27.740441},{"c":27.69,"h":27.7,"l":27.64,"n":147,"o":27.665,"t":"2026-10-09T17:15:00Z","v":8525,"vw":27.654039},{"c":27.74,"h":27.74,"l":27.68,"n":184,"o":27.71,"t":"2026-10-09T17:30:00Z","v":4076,"vw":27.702566},{"c":27.75,"h":27.78,"l":27.73,"n":246,"o":27.735,"t":"2026-10-09T17:45:00Z","v":10475,"vw":27.751248},{"c":27.74,"h":27.78,"l":27.74,"n":268,"o":27.75,"t":"2026-10-09T18:00:00Z","v":7991,"vw":27.762357},{"c":27.775,"h":27.8,"l":27.7101,"n":224,"o":27.775,"t":"2026-10-09T18:15:00Z","v":7273,"vw":27.775787},{"c":27.77,"h":27.875,"l":27.77,"n":508,"o":27.8,"t":"2026-10-09T18:30:00Z","v":14677,"vw":27.827183},{"c":27.695,"h":27.79,"l":27.67,"n":420,"o":27.77,"t":"2026-10-09T18:45:00Z","v":13342,"vw":27.734719},{"c":27.55,"h":27.695,"l":27.53,"n":533,"o":27.695,"t":"2026-10-09T19:00:00Z","v":17123,"vw":27.608082},{"c":27.67,"h":27.745,"l":27.55,"n":502,"o":27.55,"t":"2026-10-09T19:15:00Z","v":17009,"vw":27.671073},{"c":27.785,"h":27.8,"l":27.63,"n":578,"o":27.66,"t":"2026-10-09T19:30:00Z","v":15222,"vw":27.724541},{"c":27.75,"h":27.84,"l":27.73,"n":2187,"o":27.79,"t":"2026-10-09T19:45:00Z","v":90488,"vw":27.773077},{"c":27.75,"h":27.75,"l":27.75,"n":23,"o":27.75,"t":"2026-10-09T20:00:00Z","v":152007,"vw":27.75},{"c":27.47,"h":27.5275,"l":27.395,"n":60,"o":27.51,"t":"2026-10-12T13:30:00Z","v":13315,"vw":27.47593},{"c":27.49,"h":27.56,"l":27.3845,"n":46,"o":27.56,"t":"2026-10-12T13:45:00Z","v":2061,"vw":27.452379},{"c":27.525,"h":27.7,"l":27.5,"n":180,"o":27.5,"t":"2026-10-12T14:00:00Z","v":8384,"vw":27.609916},{"c":27.5,"h":27.5499,"l":27.475,"n":190,"o":27.5,"t":"2026-10-12T14:15:00Z","v":7638,"vw":27.506814},{"c":27.56,"h":27.56,"l":27.46,"n":428,"o":27.5,"t":"2026-10-12T14:30:00Z","v":26187,"vw":27.497467},{"c":27.57,"h":27.57,"l":27.49,"n":264,"o":27.54,"t":"2026-10-12T14:45:00Z","v":12392,"vw":27.537141},{"c":27.59,"h":27.695,"l":27.54,"n":523,"o":27.57,"t":"2026-10-12T15:00:00Z","v":67090,"vw":27.604217},{"c":27.68,"h":27.68,"l":27.58,"n":268,"o":27.625,"t":"2026-10-12T15:15:00Z","v":12414,"vw":27.640815},{"c":27.455,"h":27.6743,"l":27.29,"n":487,"o":27.65,"t":"2026-10-12T15:30:00Z","v":28475,"vw":27.487225},{"c":26.98,"h":27.47,"l":26.92,"n":533,"o":27.46,"t":"2026-10-12T15:45:00Z","v":25275,"vw":27.285483},{"c":26.9,"h":26.98,"l":26.66,"n":763,"o":26.98,"t":"2026-10-12T16:00:00Z","v":47402,"vw":26.842287},{"c":26.77,"h":26.9,"l":26.74,"n":601,"o":26.87,"t":"2026-10-12T16:15:00Z","v":25247,"vw":26.828093},{"c":26.72,"h":26.85,"l":26.72,"n":434,"o":26.8,"t":"2026-10-12T16:30:00Z","v":14085,"vw":26.80436},{"c":26.83,"h":26.93,"l":26.69,"n":503,"o":26.69,"t":"2026-10-12T16:45:00Z","v":19946,"vw":26.869141},{"c":26.815,"h":26.85,"l":26.76,"n":379,"o":26.81,"t":"2026-10-12T17:00:00Z","v":10483,"vw":26.81098},{"c":26.75,"h":26.7837,"l":26.72,"n":426,"o":26.7801,"t":"2026-10-12T17:15:00Z","v":14700,"vw":26.75993},{"c":26.8,"h":26.88,"l":26.77,"n":381,"o":26.77,"t":"2026-10-12T17:30:00Z","v":12309,"vw":26.821434},{"c":26.905,"h":26.92,"l":26.805,"n":414,"o":26.82,"t":"2026-10-12T17:45:00Z","v":12276,"vw":26.861916},{"c":26.935,"h":26.94,"l":26.91,"n":256,"o":26.93,"t":"2026-10-12T18:00:00Z","v":7970,"vw":26.927804},{"c":27.01,"h":27.01,"l":26.845,"n":556,"o":26.935,"t":"2026-10-12T18:15:00Z","v":17554,"vw":26.89664},{"c":26.995,"h":27.07,"l":26.995,"n":145,"o":27.07,"t":"2026-10-12T18:30:00Z","v":2497,"vw":27.028255},{"c":26.9651,"h":27.02,"l":26.85,"n":577,"o":26.97,"t":"2026-10-12T18:45:00Z","v":24492,"vw":26.929196},{"c":26.86,"h":26.98,"l":26.81,"n":570,"o":26.94,"t":"2026-10-12T19:00:00Z","v":17842,"vw":26.904342},{"c":26.96,"h":26.96,"l":26.84,"n":400,"o":26.86,"t":"2026-10-12T19:15:00Z","v":11490,"vw":26.882404},{"c":26.98,"h":27.085,"l":26.94,"n":725,"o":26.96,"t":"2026-10-12T19:30:00Z","v":23631,"vw":27.00051},{"c":27.06,"h":27.21,"l":26.98,"n":2471,"o":26.98,"t":"2026-10-12T19:45:00Z","v":131202,"vw":27.110708},{"c":27.09,"h":27.09,"l":27.07,"n":45,"o":27.07,"t":"2026-10-12T20:00:00Z","v":249079,"vw":27.089941},{"c":27.387,"h":27.52,"l":27.03,"n":150,"o":27.07,"t":"2026-10-13T13:30:00Z","v":27792,"vw":27.144724},{"c":27.25,"h":27.49,"l":27.23,"n":150,"o":27.42,"t":"2026-10-13T13:45:00Z","v":7881,"vw":27.2982},{"c":27.34,"h":27.43,"l":27.24,"n":250,"o":27.29,"t":"2026-10-13T14:00:00Z","v":8459,"vw":27.331014},{"c":27.23,"h":27.37,"l":27.23,"n":244,"o":27.3,"t":"2026-10-13T14:15:00Z","v":14833,"vw":27.330234},{"c":27.29,"h":27.36,"l":27.23,"n":242,"o":27.265,"t":"2026-10-13T14:30:00Z","v":11073,"vw":27.299543},{"c":27.24,"h":27.34,"l":27.23,"n":281,"o":27.32,"t":"2026-10-13T14:45:00Z","v":23033,"vw":27.294903},{"c":27.255,"h":27.275,"l":27.18,"n":245,"o":27.25,"t":"2026-10-13T15:00:00Z","v":10073,"vw":27.233478},{"c":27.17,"h":27.24,"l":27.09,"n":391,"o":27.23,"t":"2026-10-13T15:15:00Z","v":16572,"vw":27.171114},{"c":27.12,"h":27.15,"l":27.08,"n":308,"o":27.11,"t":"2026-10-13T15:30:00Z","v":12949,"vw":27.121283},{"c":26.98,"h":27.11,"l":26.95,"n":582,"o":27.11,"t":"2026-10-13T15:45:00Z","v":29831,"vw":27.027897},{"c":26.88,"h":27.01,"l":26.87,"n":445,"o":26.99,"t":"2026-10-13T16:00:00Z","v":22806,"vw":26.97111},{"c":26.92,"h":26.92,"l":26.85,"n":399,"o":26.875,"t":"2026-10-13T16:15:00Z","v":19836,"vw":26.87726},{"c":27.06,"h":27.14,"l":26.89,"n":473,"o":26.91,"t":"2026-10-13T16:30:00Z","v":20365,"vw":26.992481},{"c":27.02,"h":27.11,"l":27.02,"n":230,"o":27.09,"t":"2026-10-13T16:45:00Z","v":6851,"vw":27.075824},{"c":27.07,"h":27.135,"l":26.89,"n":675,"o":27.01,"t":"2026-10-13T17:00:00Z","v":45849,"vw":26.996319},{"c":26.96,"h":27.04,"l":26.96,"n":379,"o":27.04,"t":"2026-10-13T17:15:00Z","v":14462,"vw":27.000321},{"c":27.045,"h":27.06,"l":26.92,"n":502,"o":26.95,"t":"2026-10-13T17:30:00Z","v":20788,"vw":27.009766},{"c":26.96,"h":27.05,"l":26.96,"n":532,"o":27.02,"t":"2026-10-13T17:45:00Z","v":25212,"vw":26.996197},{"c":27.05,"h":27.13,"l":26.97,"n":547,"o":26.97,"t":"2026-10-13T18:00:00Z","v":19025,"vw":27.054384},{"c":27.04,"h":27.065,"l":26.95,"n":448,"o":27.03,"t":"2026-10-13T18:15:00Z","v":17818,"vw":27.016375},{"c":27.06,"h":27.12,"l":27.04,"n":419,"o":27.04,"t":"2026-10-13T18:30:00Z","v":14736,"vw":27.072578},{"c":27.17,"h":27.17,"l":27.02,"n":505,"o":27.055,"t":"2026-10-13T18:45:00Z","v":18092,"vw":27.068786},{"c":27.19,"h":27.24,"l":27.13,"n":699,"o":27.16,"t":"2026-10-13T19:00:00Z","v":27975,"vw":27.174357},{"c":27.25,"h":27.3,"l":27.17,"n":565,"o":27.2,"t":"2026-10-13T19:15:00Z","v":14927,"vw":27.228008},{"c":27.31,"h":27.33,"l":27.25,"n":825,"o":27.25,"t":"2026-10-13T19:30:00Z","v":27910,"vw":27.278897},{"c":27.51,"h":27.52,"l":27.3,"n":2115,"o":27.31,"t":"2026-10-13T19:45:00Z","v":131503,"vw":27.405748},{"c":27.5,"h":27.5,"l":27.5,"n":31,"o":27.5,"t":"2026-10-13T20:00:00Z","v":221739,"vw":27.5},{"c":27.3825,"h":27.54,"l":27.155,"n":247,"o":27.33,"t":"2026-10-14T13:30:00Z","v":31230,"vw":27.311242},{"c":27.465,"h":27.6233,"l":27.23,"n":354,"o":27.31,"t":"2026-10-14T13:45:00Z","v":38363,"vw":27.411353},{"c":27.535,"h":27.58,"l":27.26,"n":551,"o":27.47,"t":"2026-10-14T14:00:00Z","v":49863,"vw":27.440429},{"c":27.91,"h":28.05,"l":27.52,"n":525,"o":27.52,"t":"2026-10-14T14:15:00Z","v":29869,"vw":27.883581},{"c":28.165,"h":28.1997,"l":27.88,"n":437,"o":27.88,"t":"2026-10-14T14:30:00Z","v":22272,"vw":27.998451},{"c":28.04,"h":28.12,"l":27.9,"n":512,"o":28.12,"t":"2026-10-14T14:45:00Z","v":21829,"vw":27.999259},{"c":27.97,"h":28.125,"l":27.93,"n":672,"o":28.025,"t":"2026-10-14T15:00:00Z","v":27202,"vw":28.013409},{"c":27.87,"h":27.975,"l":27.83,"n":499,"o":27.97,"t":"2026-10-14T15:15:00Z","v":17155,"vw":27.908183},{"c":27.74,"h":27.94,"l":27.74,"n":451,"o":27.89,"t":"2026-10-14T15:30:00Z","v":14587,"vw":27.853489},{"c":27.78,"h":27.82,"l":27.725,"n":438,"o":27.76,"t":"2026-10-14T15:45:00Z","v":16147,"vw":27.789122},{"c":27.69,"h":27.81,"l":27.69,"n":406,"o":27.8,"t":"2026-10-14T16:00:00Z","v":15153,"vw":27.771483},{"c":27.78,"h":27.8,"l":27.72,"n":428,"o":27.73,"t":"2026-10-14T16:15:00Z","v":19979,"vw":27.753801},{"c":27.91,"h":27.945,"l":27.79,"n":501,"o":27.79,"t":"2026-10-14T16:30:00Z","v":21958,"vw":27.852743},{"c":27.955,"h":27.955,"l":27.89,"n":257,"o":27.93,"t":"2026-10-14T16:45:00Z","v":8739,"vw":27.921068},{"c":28.015,"h":28.015,"l":27.85,"n":671,"o":27.955,"t":"2026-10-14T17:00:00Z","v":27358,"vw":27.925203},{"c":27.735,"h":27.985,"l":27.725,"n":510,"o":27.96,"t":"2026-10-14T17:15:00Z","v":18645,"vw":27.81026},{"c":27.65,"h":27.75,"l":27.45,"n":1045,"o":27.735,"t":"2026-10-14T17:30:00Z","v":71644,"vw":27.580055},{"c":27.65,"h":27.72,"l":27.59,"n":602,"o":27.7,"t":"2026-10-14T17:45:00Z","v":31360,"vw":27.647151},{"c":27.55,"h":27.71,"l":27.47,"n":748,"o":27.6723,"t":"2026-10-14T18:00:00Z","v":33687,"vw":27.61826},{"c":27.52,"h":27.55,"l":27.44,"n":644,"o":27.55,"t":"2026-10-14T18:15:00Z","v":31321,"vw":27.472263},{"c":27.5457,"h":27.57,"l":27.49,"n":563,"o":27.51,"t":"2026-10-14T18:30:00Z","v":28540,"vw":27.535854},{"c":27.51,"h":27.555,"l":27.48,"n":693,"o":27.54,"t":"2026-10-14T18:45:00Z","v":31482,"vw":27.52189},{"c":27.495,"h":27.59,"l":27.45,"n":890,"o":27.5,"t":"2026-10-14T19:00:00Z","v":52199,"vw":27.524023},{"c":27.6,"h":27.66,"l":27.49,"n":779,"o":27.495,"t":"2026-10-14T19:15:00Z","v":34441,"vw":27.599416},{"c":27.495,"h":27.6799,"l":27.495,"n":1224,"o":27.6,"t":"2026-10-14T19:30:00Z","v":59804,"vw":27.595784},{"c":27.51,"h":27.6,"l":27.32,"n":3670,"o":27.5,"t":"2026-10-14T19:45:00Z","v":335216,"vw":27.483521},{"c":27.49,"h":27.49,"l":27.49,"n":22,"o":27.49,"t":"2026-10-14T20:00:00Z","v":321032,"vw":27.49},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-10-14T22:45:00Z","v":200,"vw":27.52},{"c":27.43,"h":27.635,"l":27.175,"n":242,"o":27.45,"t":"2026-10-15T13:30:00Z","v":24803,"vw":27.445646},{"c":27.21,"h":27.415,"l":27.11,"n":304,"o":27.3675,"t":"2026-10-15T13:45:00Z","v":15347,"vw":27.24857},{"c":27.365,"h":27.505,"l":27.24,"n":418,"o":27.24,"t":"2026-10-15T14:00:00Z","v":21615,"vw":27.39132},{"c":27.27,"h":27.405,"l":27.19,"n":379,"o":27.38,"t":"2026-10-15T14:15:00Z","v":17333,"vw":27.296843},{"c":27.53,"h":27.565,"l":27.23,"n":477,"o":27.23,"t":"2026-10-15T14:30:00Z","v":17269,"vw":27.447398},{"c":27.42,"h":27.53,"l":27.34,"n":448,"o":27.495,"t":"2026-10-15T14:45:00Z","v":25486,"vw":27.432841},{"c":27.53,"h":27.54,"l":27.44,"n":499,"o":27.44,"t":"2026-10-15T15:00:00Z","v":18134,"vw":27.481651},{"c":27.5,"h":27.59,"l":27.46,"n":497,"o":27.5391,"t":"2026-10-15T15:15:00Z","v":18564,"vw":27.545939},{"c":27.38,"h":27.53,"l":27.38,"n":442,"o":27.53,"t":"2026-10-15T15:30:00Z","v":13189,"vw":27.455103},{"c":27.36,"h":27.42,"l":27.32,"n":333,"o":27.41,"t":"2026-10-15T15:45:00Z","v":12927,"vw":27.373062},{"c":27.295,"h":27.43,"l":27.29,"n":364,"o":27.37,"t":"2026-10-15T16:00:00Z","v":14315,"vw":27.361232},{"c":27.295,"h":27.32,"l":27.26,"n":430,"o":27.3,"t":"2026-10-15T16:15:00Z","v":15047,"vw":27.293533},{"c":27.135,"h":27.29,"l":27.07,"n":562,"o":27.28,"t":"2026-10-15T16:30:00Z","v":26690,"vw":27.200511},{"c":27.03,"h":27.13,"l":27,"n":306,"o":27.13,"t":"2026-10-15T16:45:00Z","v":10336,"vw":27.052598},{"c":27.03,"h":27.065,"l":26.92,"n":467,"o":27.05,"t":"2026-10-15T17:00:00Z","v":13996,"vw":26.988191},{"c":26.99,"h":27.0599,"l":26.98,"n":238,"o":27,"t":"2026-10-15T17:15:00Z","v":6704,"vw":27.019808},{"c":27.099,"h":27.1019,"l":26.99,"n":451,"o":26.99,"t":"2026-10-15T17:30:00Z","v":15052,"vw":27.044249},{"c":27.1,"h":27.11,"l":26.98,"n":505,"o":27.05,"t":"2026-10-15T17:45:00Z","v":22245,"vw":27.038828},{"c":27.0929,"h":27.145,"l":27.07,"n":325,"o":27.08,"t":"2026-10-15T18:00:00Z","v":12332,"vw":27.111371},{"c":27.11,"h":27.1725,"l":27.08,"n":425,"o":27.105,"t":"2026-10-15T18:15:00Z","v":15273,"vw":27.125672},{"c":27.17,"h":27.23,"l":27.095,"n":572,"o":27.095,"t":"2026-10-15T18:30:00Z","v":23121,"vw":27.154052},{"c":27.3,"h":27.31,"l":27.15,"n":552,"o":27.17,"t":"2026-10-15T18:45:00Z","v":20369,"vw":27.223437},{"c":27.435,"h":27.435,"l":27.32,"n":492,"o":27.32,"t":"2026-10-15T19:00:00Z","v":17336,"vw":27.349416},{"c":27.5025,"h":27.52,"l":27.45,"n":685,"o":27.45,"t":"2026-10-15T19:15:00Z","v":32999,"vw":27.486173},{"c":27.47,"h":27.572,"l":27.445,"n":836,"o":27.5,"t":"2026-10-15T19:30:00Z","v":33001,"vw":27.511588},{"c":27.3,"h":27.55,"l":27.15,"n":2642,"o":27.49,"t":"2026-10-15T19:45:00Z","v":159015,"vw":27.311545},{"c":27.3,"h":27.3,"l":27.3,"n":18,"o":27.3,"t":"2026-10-15T20:00:00Z","v":190999,"vw":27.3},{"c":26.85,"h":27.247,"l":26.68,"n":288,"o":27.11,"t":"2026-10-16T13:30:00Z","v":36791,"vw":27.033559},{"c":26.95,"h":26.95,"l":26.81,"n":237,"o":26.9,"t":"2026-10-16T13:45:00Z","v":11179,"vw":26.896864},{"c":26.635,"h":26.9,"l":26.6,"n":292,"o":26.9,"t":"2026-10-16T14:00:00Z","v":12203,"vw":26.722138},{"c":26.925,"h":26.925,"l":26.59,"n":502,"o":26.6213,"t":"2026-10-16T14:15:00Z","v":44817,"vw":26.758514},{"c":26.83,"h":26.935,"l":26.79,"n":333,"o":26.935,"t":"2026-10-16T14:30:00Z","v":16671,"vw":26.839541},{"c":26.89,"h":26.91,"l":26.77,"n":458,"o":26.815,"t":"2026-10-16T14:45:00Z","v":29965,"vw":26.810759},{"c":26.73,"h":26.885,"l":26.73,"n":390,"o":26.885,"t":"2026-10-16T15:00:00Z","v":27448,"vw":26.8082},{"c":26.795,"h":26.8747,"l":26.66,"n":492,"o":26.7,"t":"2026-10-16T15:15:00Z","v":27753,"vw":26.773508},{"c":26.735,"h":26.805,"l":26.715,"n":443,"o":26.795,"t":"2026-10-16T15:30:00Z","v":20636,"vw":26.769037},{"c":26.65,"h":26.82,"l":26.645,"n":531,"o":26.74,"t":"2026-10-16T15:45:00Z","v":33525,"vw":26.767335},{"c":26.725,"h":26.78,"l":26.65,"n":462,"o":26.65,"t":"2026-10-16T16:00:00Z","v":20631,"vw":26.721134},{"c":26.68,"h":26.76,"l":26.665,"n":345,"o":26.76,"t":"2026-10-16T16:15:00Z","v":11832,"vw":26.703954},{"c":26.635,"h":26.7,"l":26.62,"n":508,"o":26.655,"t":"2026-10-16T16:30:00Z","v":24194,"vw":26.673483},{"c":26.69,"h":26.72,"l":26.63,"n":371,"o":26.635,"t":"2026-10-16T16:45:00Z","v":12510,"vw":26.662839},{"c":26.575,"h":26.71,"l":26.53,"n":644,"o":26.685,"t":"2026-10-16T17:00:00Z","v":30404,"vw":26.622931},{"c":26.61,"h":26.625,"l":26.52,"n":414,"o":26.575,"t":"2026-10-16T17:15:00Z","v":23852,"vw":26.58438},{"c":26.79,"h":26.79,"l":26.61,"n":363,"o":26.6101,"t":"2026-10-16T17:30:00Z","v":30623,"vw":26.691724},{"c":26.5,"h":26.77,"l":26.44,"n":407,"o":26.759,"t":"2026-10-16T17:45:00Z","v":50126,"vw":26.667692},{"c":26.33,"h":26.54,"l":26.33,"n":440,"o":26.48,"t":"2026-10-16T18:00:00Z","v":80407,"vw":26.501986},{"c":26.465,"h":26.51,"l":26.375,"n":484,"o":26.45,"t":"2026-10-16T18:15:00Z","v":24143,"vw":26.445605},{"c":26.51,"h":26.61,"l":26.43,"n":738,"o":26.44,"t":"2026-10-16T18:30:00Z","v":39327,"vw":26.547556},{"c":26.515,"h":26.52,"l":26.32,"n":647,"o":26.495,"t":"2026-10-16T18:45:00Z","v":27192,"vw":26.437315},{"c":26.4999,"h":26.565,"l":26.37,"n":739,"o":26.565,"t":"2026-10-16T19:00:00Z","v":36436,"vw":26.461599},{"c":26.5,"h":26.66,"l":26.48,"n":1327,"o":26.5,"t":"2026-10-16T19:15:00Z","v":89463,"vw":26.567686},{"c":26.415,"h":26.53,"l":26.375,"n":1005,"o":26.505,"t":"2026-10-16T19:30:00Z","v":64027,"vw":26.433466},{"c":26.55,"h":26.575,"l":26.32,"n":3725,"o":26.425,"t":"2026-10-16T19:45:00Z","v":258658,"vw":26.457645},{"c":26.54,"h":26.54,"l":26.54,"n":35,"o":26.54,"t":"2026-10-16T20:00:00Z","v":334812,"vw":26.54},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-16T20:45:00Z","v":500,"vw":26.6},{"c":26.61,"h":26.61,"l":26.61,"n":2,"o":26.61,"t":"2026-10-16T21:00:00Z","v":200,"vw":26.61},{"c":26.61,"h":27.1899,"l":26.51,"n":124,"o":26.97,"t":"2026-10-19T13:30:00Z","v":17503,"vw":27.004139},{"c":26.59,"h":26.675,"l":26.5,"n":133,"o":26.6,"t":"2026-10-19T13:45:00Z","v":9681,"vw":26.582969},{"c":26.685,"h":26.87,"l":26.51,"n":228,"o":26.51,"t":"2026-10-19T14:00:00Z","v":14127,"vw":26.698051},{"c":26.75,"h":26.87,"l":26.57,"n":154,"o":26.57,"t":"2026-10-19T14:15:00Z","v":5765,"vw":26.742754},{"c":26.685,"h":26.8609,"l":26.64,"n":317,"o":26.74,"t":"2026-10-19T14:30:00Z","v":12528,"vw":26.779213},{"c":26.65,"h":26.74,"l":26.59,"n":296,"o":26.62,"t":"2026-10-19T14:45:00Z","v":11220,"vw":26.677847},{"c":26.65,"h":26.65,"l":26.5,"n":618,"o":26.63,"t":"2026-10-19T15:00:00Z","v":32399,"vw":26.586361},{"c":26.93,"h":26.94,"l":26.57,"n":973,"o":26.57,"t":"2026-10-19T15:15:00Z","v":82829,"vw":26.772503},{"c":27.005,"h":27.065,"l":26.86,"n":280,"o":26.86,"t":"2026-10-19T15:30:00Z","v":12760,"vw":26.98354},{"c":26.84,"h":27.01,"l":26.775,"n":368,"o":26.985,"t":"2026-10-19T15:45:00Z","v":17480,"vw":26.873692},{"c":26.76,"h":26.8401,"l":26.73,"n":346,"o":26.84,"t":"2026-10-19T16:00:00Z","v":20382,"vw":26.759558},{"c":26.85,"h":26.85,"l":26.71,"n":353,"o":26.78,"t":"2026-10-19T16:15:00Z","v":20269,"vw":26.780216},{"c":26.8,"h":26.84,"l":26.78,"n":192,"o":26.8,"t":"2026-10-19T16:30:00Z","v":7599,"vw":26.813559},{"c":26.77,"h":26.8399,"l":26.75,"n":549,"o":26.79,"t":"2026-10-19T16:45:00Z","v":43326,"vw":26.797927},{"c":26.7,"h":26.8,"l":26.685,"n":322,"o":26.8,"t":"2026-10-19T17:00:00Z","v":8068,"vw":26.743893},{"c":26.75,"h":26.7799,"l":26.6,"n":643,"o":26.695,"t":"2026-10-19T17:15:00Z","v":44048,"vw":26.665538},{"c":26.68,"h":26.75,"l":26.63,"n":514,"o":26.75,"t":"2026-10-19T17:30:00Z","v":27288,"vw":26.682633},{"c":26.48,"h":26.68,"l":26.39,"n":683,"o":26.68,"t":"2026-10-19T17:45:00Z","v":38013,"vw":26.614397},{"c":26.37,"h":26.49,"l":26.37,"n":577,"o":26.485,"t":"2026-10-19T18:00:00Z","v":18872,"vw":26.42105},{"c":26.42,"h":26.455,"l":26.39,"n":321,"o":26.4,"t":"2026-10-19T18:15:00Z","v":9198,"vw":26.415493},{"c":26.325,"h":26.4499,"l":26.24,"n":468,"o":26.39,"t":"2026-10-19T18:30:00Z","v":17180,"vw":26.374902},{"c":26.49,"h":26.525,"l":26.27,"n":559,"o":26.27,"t":"2026-10-19T18:45:00Z","v":22024,"vw":26.42062},{"c":26.53,"h":26.55,"l":26.42,"n":639,"o":26.47,"t":"2026-10-19T19:00:00Z","v":26611,"vw":26.492749},{"c":26.365,"h":26.63,"l":26.36,"n":841,"o":26.5,"t":"2026-10-19T19:15:00Z","v":52610,"vw":26.485631},{"c":26.465,"h":26.51,"l":26.23,"n":1303,"o":26.32,"t":"2026-10-19T19:30:00Z","v":62816,"vw":26.351858},{"c":26.35,"h":26.49,"l":26.23,"n":4594,"o":26.44,"t":"2026-10-19T19:45:00Z","v":358680,"vw":26.30662},{"c":26.35,"h":26.35,"l":26.35,"n":36,"o":26.35,"t":"2026-10-19T20:00:00Z","v":172860,"vw":26.35},{"c":26.245,"h":26.392,"l":26,"n":78,"o":26.33,"t":"2026-10-20T13:30:00Z","v":23062,"vw":26.280595},{"c":26.275,"h":26.46,"l":26.04,"n":116,"o":26.245,"t":"2026-10-20T13:45:00Z","v":24634,"vw":26.255321},{"c":26.16,"h":26.4,"l":26.12,"n":155,"o":26.275,"t":"2026-10-20T14:00:00Z","v":8899,"vw":26.254174},{"c":26.83,"h":26.86,"l":26.182,"n":236,"o":26.305,"t":"2026-10-20T14:15:00Z","v":11999,"vw":26.5499},{"c":26.99,"h":27,"l":26.7,"n":451,"o":26.98,"t":"2026-10-20T14:30:00Z","v":38094,"vw":26.863331},{"c":27.09,"h":27.09,"l":26.9,"n":279,"o":27,"t":"2026-10-20T14:45:00Z","v":12233,"vw":27.015021},{"c":26.63,"h":27.1488,"l":26.53,"n":556,"o":27.09,"t":"2026-10-20T15:00:00Z","v":26366,"vw":26.889254},{"c":26.66,"h":26.725,"l":26.575,"n":287,"o":26.575,"t":"2026-10-20T15:15:00Z","v":8165,"vw":26.653183},{"c":26.76,"h":26.76,"l":26.63,"n":231,"o":26.64,"t":"2026-10-20T15:30:00Z","v":8799,"vw":26.675286},{"c":26.64,"h":26.76,"l":26.64,"n":308,"o":26.75,"t":"2026-10-20T15:45:00Z","v":12246,"vw":26.709211},{"c":26.745,"h":26.78,"l":26.62,"n":233,"o":26.625,"t":"2026-10-20T16:00:00Z","v":8589,"vw":26.682455},{"c":26.9,"h":26.92,"l":26.7,"n":428,"o":26.78,"t":"2026-10-20T16:15:00Z","v":26279,"vw":26.80457},{"c":26.8,"h":26.88,"l":26.8,"n":202,"o":26.88,"t":"2026-10-20T16:30:00Z","v":10716,"vw":26.845215},{"c":26.735,"h":26.82,"l":26.72,"n":315,"o":26.79,"t":"2026-10-20T16:45:00Z","v":12517,"vw":26.786221},{"c":26.785,"h":26.8,"l":26.7101,"n":145,"o":26.77,"t":"2026-10-20T17:00:00Z","v":4583,"vw":26.761338},{"c":26.85,"h":26.87,"l":26.82,"n":399,"o":26.83,"t":"2026-10-20T17:15:00Z","v":12055,"vw":26.840429},{"c":27.09,"h":27.09,"l":26.9,"n":266,"o":26.9,"t":"2026-10-20T17:30:00Z","v":14555,"vw":27.001625},{"c":27,"h":27.06,"l":26.93,"n":270,"o":27.06,"t":"2026-10-20T17:45:00Z","v":10840,"vw":26.99228},{"c":27.05,"h":27.12,"l":26.99,"n":306,"o":27.01,"t":"2026-10-20T18:00:00Z","v":12921,"vw":27.049896},{"c":27.055,"h":27.13,"l":27.055,"n":188,"o":27.075,"t":"2026-10-20T18:15:00Z","v":7082,"vw":27.096001},{"c":27.12,"h":27.13,"l":27.06,"n":85,"o":27.0799,"t":"2026-10-20T18:30:00Z","v":4836,"vw":27.081212},{"c":27.165,"h":27.22,"l":27.12,"n":451,"o":27.12,"t":"2026-10-20T18:45:00Z","v":14648,"vw":27.167603},{"c":27.15,"h":27.2,"l":27.13,"n":462,"o":27.15,"t":"2026-10-20T19:00:00Z","v":15181,"vw":27.165691},{"c":27.115,"h":27.19,"l":27.1,"n":664,"o":27.15,"t":"2026-10-20T19:15:00Z","v":24316,"vw":27.136349},{"c":27.13,"h":27.17,"l":27.06,"n":944,"o":27.105,"t":"2026-10-20T19:30:00Z","v":35780,"vw":27.115258},{"c":27.06,"h":27.19,"l":27.01,"n":3304,"o":27.13,"t":"2026-10-20T19:45:00Z","v":241213,"vw":27.085203},{"c":27.07,"h":27.07,"l":27.07,"n":24,"o":27.07,"t":"2026-10-20T20:00:00Z","v":391335,"vw":27.07},{"c":27.07,"h":27.07,"l":27.07,"n":5,"o":27.07,"t":"2026-10-21T09:00:00Z","v":603,"vw":27.07},{"c":27.6,"h":27.695,"l":26.89,"n":184,"o":26.89,"t":"2026-10-21T13:30:00Z","v":13804,"vw":27.528848},{"c":27.565,"h":27.66,"l":27.5,"n":168,"o":27.5901,"t":"2026-10-21T13:45:00Z","v":10428,"vw":27.579142},{"c":27.46,"h":27.62,"l":27.46,"n":281,"o":27.565,"t":"2026-10-21T14:00:00Z","v":15413,"vw":27.559514},{"c":27.72,"h":27.75,"l":27.42,"n":320,"o":27.535,"t":"2026-10-21T14:15:00Z","v":15249,"vw":27.58832},{"c":27.78,"h":27.805,"l":27.685,"n":275,"o":27.715,"t":"2026-10-21T14:30:00Z","v":10793,"vw":27.754591},{"c":27.8,"h":27.86,"l":27.75,"n":396,"o":27.78,"t":"2026-10-21T14:45:00Z","v":13905,"vw":27.805116},{"c":27.72,"h":27.815,"l":27.63,"n":337,"o":27.8,"t":"2026-10-21T15:00:00Z","v":12964,"vw":27.717561},{"c":27.675,"h":27.72,"l":27.6,"n":343,"o":27.71,"t":"2026-10-21T15:15:00Z","v":12795,"vw":27.669535},{"c":27.755,"h":27.755,"l":27.69,"n":148,"o":27.69,"t":"2026-10-21T15:30:00Z","v":4544,"vw":27.727144},{"c":27.66,"h":27.79,"l":27.56,"n":671,"o":27.755,"t":"2026-10-21T15:45:00Z","v":45823,"vw":27.633601},{"c":27.535,"h":27.71,"l":27.51,"n":343,"o":27.71,"t":"2026-10-21T16:00:00Z","v":12712,"vw":27.606451},{"c":27.425,"h":27.55,"l":27.42,"n":287,"o":27.54,"t":"2026-10-21T16:15:00Z","v":16619,"vw":27.483719},{"c":27.59,"h":27.59,"l":27.39,"n":429,"o":27.425,"t":"2026-10-21T16:30:00Z","v":16286,"vw":27.491006},{"c":27.58,"h":27.675,"l":27.56,"n":266,"o":27.56,"t":"2026-10-21T16:45:00Z","v":20179,"vw":27.600635},{"c":27.49,"h":27.62,"l":27.48,"n":227,"o":27.57,"t":"2026-10-21T17:00:00Z","v":13365,"vw":27.567168},{"c":27.49,"h":27.54,"l":27.465,"n":204,"o":27.4775,"t":"2026-10-21T17:15:00Z","v":9579,"vw":27.499227},{"c":27.415,"h":27.56,"l":27.415,"n":468,"o":27.52,"t":"2026-10-21T17:30:00Z","v":24148,"vw":27.489681},{"c":27.4301,"h":27.49,"l":27.385,"n":297,"o":27.385,"t":"2026-10-21T17:45:00Z","v":12878,"vw":27.44347},{"c":27.51,"h":27.515,"l":27.43,"n":230,"o":27.43,"t":"2026-10-21T18:00:00Z","v":6198,"vw":27.458517},{"c":27.46,"h":27.5401,"l":27.445,"n":289,"o":27.5101,"t":"2026-10-21T18:15:00Z","v":11832,"vw":27.494574},{"c":27.45,"h":27.49,"l":27.4,"n":276,"o":27.46,"t":"2026-10-21T18:30:00Z","v":16210,"vw":27.457651},{"c":27.33,"h":27.49,"l":27.305,"n":516,"o":27.46,"t":"2026-10-21T18:45:00Z","v":20276,"vw":27.401277},{"c":27.2,"h":27.36,"l":27.2,"n":469,"o":27.35,"t":"2026-10-21T19:00:00Z","v":28822,"vw":27.29998},{"c":27.34,"h":27.34,"l":27.22,"n":619,"o":27.235,"t":"2026-10-21T19:15:00Z","v":24389,"vw":27.280475},{"c":27.34,"h":27.34,"l":27.22,"n":889,"o":27.325,"t":"2026-10-21T19:30:00Z","v":37873,"vw":27.265553},{"c":27.245,"h":27.34,"l":27.02,"n":3334,"o":27.34,"t":"2026-10-21T19:45:00Z","v":217988,"vw":27.176456},{"c":27.24,"h":27.24,"l":27.24,"n":29,"o":27.24,"t":"2026-10-21T20:00:00Z","v":286830,"vw":27.24},{"c":27.01,"h":27.25,"l":27.01,"n":10,"o":27.25,"t":"2026-10-22T13:00:00Z","v":905,"vw":27.100113},{"c":27.085,"h":27.28,"l":26.775,"n":256,"o":27.28,"t":"2026-10-22T13:30:00Z","v":50437,"vw":27.095353},{"c":27.24,"h":27.31,"l":26.915,"n":185,"o":26.925,"t":"2026-10-22T13:45:00Z","v":10477,"vw":27.133833},{"c":27.15,"h":27.385,"l":27.12,"n":393,"o":27.385,"t":"2026-10-22T14:00:00Z","v":23047,"vw":27.221837},{"c":27,"h":27.23,"l":27,"n":321,"o":27.15,"t":"2026-10-22T14:15:00Z","v":19217,"vw":27.154883},{"c":26.98,"h":27.06,"l":26.92,"n":502,"o":27.025,"t":"2026-10-22T14:30:00Z","v":33398,"vw":26.991732},{"c":26.835,"h":27.03,"l":26.76,"n":419,"o":27,"t":"2026-10-22T14:45:00Z","v":26510,"vw":26.871539},{"c":26.8,"h":26.8941,"l":26.7126,"n":395,"o":26.82,"t":"2026-10-22T15:00:00Z","v":13120,"vw":26.796661},{"c":26.865,"h":27.005,"l":26.82,"n":311,"o":26.825,"t":"2026-10-22T15:15:00Z","v":12942,"vw":26.918944},{"c":26.86,"h":26.95,"l":26.805,"n":366,"o":26.9,"t":"2026-10-22T15:30:00Z","v":13809,"vw":26.876919},{"c":27.14,"h":27.14,"l":26.855,"n":531,"o":26.8601,"t":"2026-10-22T15:45:00Z","v":25176,"vw":26.921941},{"c":27.13,"h":27.19,"l":27.005,"n":330,"o":27.145,"t":"2026-10-22T16:00:00Z","v":19037,"vw":27.113253},{"c":27.11,"h":27.22,"l":27.11,"n":219,"o":27.155,"t":"2026-10-22T16:15:00Z","v":10331,"vw":27.176045},{"c":27.025,"h":27.135,"l":27.02,"n":301,"o":27.13,"t":"2026-10-22T16:30:00Z","v":13742,"vw":27.079169},{"c":27.13,"h":27.15,"l":26.99,"n":351,"o":27,"t":"2026-10-22T16:45:00Z","v":24005,"vw":27.037421},{"c":27.05,"h":27.125,"l":27.01,"n":287,"o":27.125,"t":"2026-10-22T17:00:00Z","v":11511,"vw":27.06546},{"c":27.065,"h":27.11,"l":27.01,"n":353,"o":27.065,"t":"2026-10-22T17:15:00Z","v":17084,"vw":27.064154},{"c":26.965,"h":27.07,"l":26.89,"n":502,"o":27.07,"t":"2026-10-22T17:30:00Z","v":31402,"vw":26.976024},{"c":27.005,"h":27.04,"l":26.96,"n":407,"o":26.965,"t":"2026-10-22T17:45:00Z","v":21944,"vw":26.999223},{"c":26.875,"h":27.005,"l":26.81,"n":591,"o":27.005,"t":"2026-10-22T18:00:00Z","v":41941,"vw":26.904794},{"c":26.91,"h":26.92,"l":26.81,"n":397,"o":26.84,"t":"2026-10-22T18:15:00Z","v":18691,"vw":26.872269},{"c":26.885,"h":26.92,"l":26.825,"n":615,"o":26.91,"t":"2026-10-22T18:30:00Z","v":23651,"vw":26.876935},{"c":26.89,"h":26.97,"l":26.88,"n":587,"o":26.89,"t":"2026-10-22T18:45:00Z","v":29567,"vw":26.92131},{"c":26.96,"h":26.96,"l":26.82,"n":604,"o":26.89,"t":"2026-10-22T19:00:00Z","v":24176,"vw":26.894996},{"c":27.02,"h":27.02,"l":26.92,"n":534,"o":26.955,"t":"2026-10-22T19:15:00Z","v":23524,"vw":26.970079},{"c":26.85,"h":27.01,"l":26.83,"n":1038,"o":27.01,"t":"2026-10-22T19:30:00Z","v":46128,"vw":26.891958},{"c":27.17,"h":27.21,"l":26.76,"n":3129,"o":26.855,"t":"2026-10-22T19:45:00Z","v":231332,"vw":27.057577},{"c":27.15,"h":27.15,"l":27.15,"n":40,"o":27.15,"t":"2026-10-22T20:00:00Z","v":280757,"vw":27.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.306131498708051,"strike":41.25338575119854,"iv":0.9601086318538926,"gamma":0.024051120134130258,"theta":-0.020650493118602502,"vega":0.012770452042688174,"rho":0.0018607955899263427,"breakevenPct":53.0737283606136},{"delta":0.15,"premium":0.4605128510648978,"strike":36.842489969574345,"iv":0.8708161296665036,"gamma":0.0352173455085079,"theta":-0.026176952359876125,"vega":0.01744119843160675,"rho":0.002792412694272376,"breakevenPct":37.395958823717294},{"delta":0.2,"premium":0.9040945970245303,"strike":39.445817199532755,"iv":1.2602472880798836,"gamma":0.029501294667308265,"theta":-0.04635996800191474,"vega":0.021165491543595934,"rho":0.003529363564656682,"breakevenPct":48.61845965582795},{"delta":0.25,"premium":1.045639244496346,"strike":36.74972867626008,"iv":1.127621876592552,"gamma":0.03889485970199578,"theta":-0.044822430626127854,"vega":0.02339213171310649,"rho":0.00447516361699329,"breakevenPct":39.209458271662704},{"delta":0.3,"premium":1.1871838919681617,"strike":34.0536401529874,"iv":0.9949964651052206,"gamma":0.048288424736683294,"theta":-0.04328489325034097,"vega":0.02561877188261705,"rho":0.005420963669329897,"breakevenPct":29.800456887497454},{"delta":0.35,"premium":1.3287285394399773,"strike":31.357551629714717,"iv":0.8623710536178892,"gamma":0.057681989771370804,"theta":-0.04174735587455408,"vega":0.027845412052127608,"rho":0.0063667637216665044,"breakevenPct":20.39145550333221},{"delta":0.4,"premium":1.5166514185811915,"strike":29.646510852784267,"iv":0.7807165002107415,"gamma":0.06325236039761978,"theta":-0.04002064174123504,"vega":0.02872150409408776,"rho":0.007285127949576692,"breakevenPct":14.78144483007536},{"delta":0.45,"premium":1.7516113605699761,"strike":28.93451102857583,"iv":0.7507568771321724,"gamma":0.06494522579792321,"theta":-0.03810206347871052,"vega":0.028227862645407442,"rho":0.008175666610375573,"breakevenPct":13.024391856890633},{"delta":0.5,"premium":1.9865713025587608,"strike":28.222511204367393,"iv":0.7207972540536034,"gamma":0.06663809119822665,"theta":-0.036183485216185994,"vega":0.027734221196727124,"rho":0.009066205271174455,"breakevenPct":11.267338883705905},{"delta":0.55,"premium":2.2215312445475455,"strike":27.510511380158952,"iv":0.6908376309750344,"gamma":0.06833095659853008,"theta":-0.03426490695366147,"vega":0.027240579748046802,"rho":0.009956743931973336,"breakevenPct":9.510285910521176},{"delta":0.6,"premium":2.45649118653633,"strike":26.798511555950515,"iv":0.6608780078964653,"gamma":0.07002382199883353,"theta":-0.03234632869113695,"vega":0.026746938299366484,"rho":0.010847282592772216,"breakevenPct":7.753232937336452},{"delta":0.65,"premium":2.691451128525115,"strike":26.086511731742075,"iv":0.6309183848178963,"gamma":0.07171668739913696,"theta":-0.03042775042861242,"vega":0.026253296850686166,"rho":0.011737821253571099,"breakevenPct":5.996179964151722},{"delta":0.7,"premium":2.9264110705138995,"strike":25.374511907533638,"iv":0.6009587617393274,"gamma":0.07340955279944039,"theta":-0.0285091721660879,"vega":0.025759655402005845,"rho":0.012628359914369978,"breakevenPct":4.239126990966998},{"delta":0.75,"premium":3.431087289433385,"strike":24.546324655436447,"iv":0.6060509188361409,"gamma":0.06847480857580397,"theta":-0.02664709035222052,"vega":0.024011944869831544,"rho":0.013316130022827126,"breakevenPct":3.0475578079920194},{"delta":0.8,"premium":4.235068912710568,"strike":23.589203675344564,"iv":0.650040199081164,"gamma":0.05618537519142418,"theta":-0.024847702909647777,"vega":0.020872588055130162,"rho":0.013778886927630789,"breakevenPct":2.4835086116211085},{"delta":0.85,"premium":5.039050535987749,"strike":22.63208269525268,"iv":0.6940294793261867,"gamma":0.04389594180704441,"theta":-0.023048315467075038,"vega":0.01773323124042879,"rho":0.01424164383243445,"breakevenPct":1.919459415250199},{"delta":0.9,"premium":5.898016528925621,"strike":21.609504132231404,"iv":0.6527256198347107,"gamma":0.03151404958677685,"theta":-0.016815867768595037,"vega":0.012562561983471072,"rho":0.014657408495724663,"breakevenPct":1.3168348477238498}],"put":[{"delta":0.15,"premium":1.120749357147149,"strike":19.024978571571634,"iv":1.551268623689865,"gamma":0.020008992531889844,"theta":-0.046591089059174966,"vega":0.017751399495486368,"rho":-0.004161869516800763,"breakevenPct":34.05440436676064},{"delta":0.2,"premium":1.2410172207889336,"strike":21.51695367981556,"iv":1.2404158596372845,"gamma":0.030055626542843113,"theta":-0.04438806077922676,"vega":0.021271803085107007,"rho":-0.005355805490876384,"breakevenPct":25.318834405058453},{"delta":0.25,"premium":1.214315245397709,"strike":23.452052828914344,"iv":0.9570542846647472,"gamma":0.04660884501621024,"theta":-0.03839046212888588,"vega":0.024158662039764984,"rho":-0.006435788646714329,"breakevenPct":18.093047574524363},{"delta":0.3,"premium":1.128784680337756,"strike":25.08745476477684,"iv":0.6844344993968636,"gamma":0.06593703256936068,"theta":-0.030227683956574183,"vega":0.026445476477683957,"rho":-0.007468241679263966,"breakevenPct":11.754437994699503},{"delta":0.35,"premium":1.5924457177322071,"strike":25.841375150784078,"iv":0.7011112183353437,"gamma":0.06539420989143546,"theta":-0.03132840772014475,"vega":0.02683751507840772,"rho":-0.008914426997310211,"breakevenPct":10.685342788022572},{"delta":0.4,"premium":2.0561067551266587,"strike":26.595295536791316,"iv":0.7177879372738238,"gamma":0.06485138721351025,"theta":-0.03242913148371532,"vega":0.027229553679131484,"rho":-0.010360612315356458,"breakevenPct":9.616247581345641},{"delta":0.45,"premium":2.51976779252111,"strike":27.349215922798553,"iv":0.734464656212304,"gamma":0.06430856453558505,"theta":-0.033529855247285884,"vega":0.027621592279855247,"rho":-0.011806797633402703,"breakevenPct":8.54715237466871},{"delta":0.5,"premium":2.983428829915561,"strike":28.10313630880579,"iv":0.751141375150784,"gamma":0.06376574185765983,"theta":-0.034630579010856456,"vega":0.02801363088057901,"rho":-0.013252982951448947,"breakevenPct":7.47805716799178},{"delta":0.55,"premium":3.4470898673100123,"strike":28.85705669481303,"iv":0.7678180940892642,"gamma":0.06322291917973462,"theta":-0.03573130277442702,"vega":0.028405669481302777,"rho":-0.014699168269495192,"breakevenPct":6.40896196131485},{"delta":0.6,"premium":3.9107509047044626,"strike":29.610977080820266,"iv":0.7844948130277443,"gamma":0.0626800965018094,"theta":-0.03683202653799759,"vega":0.02879770808202654,"rho":-0.016145353587541437,"breakevenPct":5.33986675463792},{"delta":0.65,"premium":5.270356697013432,"strike":31.217779018492863,"iv":0.8198034790702262,"gamma":0.058690234697472754,"theta":-0.035656955886318384,"vega":0.02753332103522696,"rho":-0.018296058594931226,"breakevenPct":4.429383714624561},{"delta":0.7,"premium":7.585143261090767,"strike":33.733851370750834,"iv":0.8749759564880487,"gamma":0.0510254303534082,"theta":-0.03205562507292661,"vega":0.024502992595613244,"rho":-0.02119786310583603,"breakevenPct":3.6879995960955085},{"delta":0.75,"premium":9.899929825168108,"strike":36.24992372300881,"iv":0.9301484339058714,"gamma":0.04336062600934364,"theta":-0.028454294259534836,"vega":0.02147266415599952,"rho":-0.024099667616740844,"breakevenPct":2.9466154775664544},{"delta":0.8,"premium":12.214716389245448,"strike":38.76599607526679,"iv":0.985320911323694,"gamma":0.035695821665279084,"theta":-0.02485296344614306,"vega":0.0184423357163858,"rho":-0.027001472127645653,"breakevenPct":2.2052313590374006},{"delta":0.85,"premium":14.529502953322783,"strike":41.28206842752476,"iv":1.0404933887415166,"gamma":0.028031017321214532,"theta":-0.02125163263275129,"vega":0.015412007276772081,"rho":-0.02990327663855046,"breakevenPct":1.4638472405083478},{"delta":0.9,"premium":16.844289517400124,"strike":43.79814077978274,"iv":1.0956658661593393,"gamma":0.020366212977149967,"theta":-0.01765030181935951,"vega":0.012381678837158357,"rho":-0.03280508114945527,"breakevenPct":0.7224631219792936}]},"raw":{"call":[{"delta":0.1,"premium":0.306131498708051,"strike":41.25338575119854,"iv":0.9601086318538926,"gamma":0.024051120134130258,"theta":-0.020650493118602502,"vega":0.012770452042688174,"rho":0.0018607955899263427,"breakevenPct":53.0737283606136},{"delta":0.15,"premium":0.4605128510648978,"strike":36.842489969574345,"iv":0.8708161296665036,"gamma":0.0352173455085079,"theta":-0.026176952359876125,"vega":0.01744119843160675,"rho":0.002792412694272376,"breakevenPct":37.395958823717294},{"delta":0.2,"premium":0.9040945970245303,"strike":39.445817199532755,"iv":1.2602472880798836,"gamma":0.029501294667308265,"theta":-0.04635996800191474,"vega":0.021165491543595934,"rho":0.003529363564656682,"breakevenPct":48.61845965582795},{"delta":0.25,"premium":1.045639244496346,"strike":36.74972867626008,"iv":1.127621876592552,"gamma":0.03889485970199578,"theta":-0.044822430626127854,"vega":0.02339213171310649,"rho":0.00447516361699329,"breakevenPct":39.209458271662704},{"delta":0.3,"premium":1.1871838919681617,"strike":34.0536401529874,"iv":0.9949964651052206,"gamma":0.048288424736683294,"theta":-0.04328489325034097,"vega":0.02561877188261705,"rho":0.005420963669329897,"breakevenPct":29.800456887497454},{"delta":0.35,"premium":1.3287285394399773,"strike":31.357551629714717,"iv":0.8623710536178892,"gamma":0.057681989771370804,"theta":-0.04174735587455408,"vega":0.027845412052127608,"rho":0.0063667637216665044,"breakevenPct":20.39145550333221},{"delta":0.4,"premium":1.5166514185811915,"strike":29.646510852784267,"iv":0.7807165002107415,"gamma":0.06325236039761978,"theta":-0.04002064174123504,"vega":0.02872150409408776,"rho":0.007285127949576692,"breakevenPct":14.78144483007536},{"delta":0.45,"premium":1.7516113605699761,"strike":28.93451102857583,"iv":0.7507568771321724,"gamma":0.06494522579792321,"theta":-0.03810206347871052,"vega":0.028227862645407442,"rho":0.008175666610375573,"breakevenPct":13.024391856890633},{"delta":0.5,"premium":1.9865713025587608,"strike":28.222511204367393,"iv":0.7207972540536034,"gamma":0.06663809119822665,"theta":-0.036183485216185994,"vega":0.027734221196727124,"rho":0.009066205271174455,"breakevenPct":11.267338883705905},{"delta":0.55,"premium":2.2215312445475455,"strike":27.510511380158952,"iv":0.6908376309750344,"gamma":0.06833095659853008,"theta":-0.03426490695366147,"vega":0.027240579748046802,"rho":0.009956743931973336,"breakevenPct":9.510285910521176},{"delta":0.6,"premium":2.45649118653633,"strike":26.798511555950515,"iv":0.6608780078964653,"gamma":0.07002382199883353,"theta":-0.03234632869113695,"vega":0.026746938299366484,"rho":0.010847282592772216,"breakevenPct":7.753232937336452},{"delta":0.65,"premium":2.691451128525115,"strike":26.086511731742075,"iv":0.6309183848178963,"gamma":0.07171668739913696,"theta":-0.03042775042861242,"vega":0.026253296850686166,"rho":0.011737821253571099,"breakevenPct":5.996179964151722},{"delta":0.7,"premium":2.9264110705138995,"strike":25.374511907533638,"iv":0.6009587617393274,"gamma":0.07340955279944039,"theta":-0.0285091721660879,"vega":0.025759655402005845,"rho":0.012628359914369978,"breakevenPct":4.239126990966998},{"delta":0.75,"premium":3.431087289433385,"strike":24.546324655436447,"iv":0.6060509188361409,"gamma":0.06847480857580397,"theta":-0.02664709035222052,"vega":0.024011944869831544,"rho":0.013316130022827126,"breakevenPct":3.0475578079920194},{"delta":0.8,"premium":4.235068912710568,"strike":23.589203675344564,"iv":0.650040199081164,"gamma":0.05618537519142418,"theta":-0.024847702909647777,"vega":0.020872588055130162,"rho":0.013778886927630789,"breakevenPct":2.4835086116211085},{"delta":0.85,"premium":5.039050535987749,"strike":22.63208269525268,"iv":0.6940294793261867,"gamma":0.04389594180704441,"theta":-0.023048315467075038,"vega":0.01773323124042879,"rho":0.01424164383243445,"breakevenPct":1.919459415250199},{"delta":0.9,"premium":5.898016528925621,"strike":21.609504132231404,"iv":0.6527256198347107,"gamma":0.03151404958677685,"theta":-0.016815867768595037,"vega":0.012562561983471072,"rho":0.014657408495724663,"breakevenPct":1.3168348477238498}],"put":[{"delta":0.15,"premium":1.120749357147149,"strike":19.024978571571634,"iv":1.551268623689865,"gamma":0.020008992531889844,"theta":-0.046591089059174966,"vega":0.017751399495486368,"rho":-0.004161869516800763,"breakevenPct":34.05440436676064},{"delta":0.2,"premium":1.2410172207889336,"strike":21.51695367981556,"iv":1.2404158596372845,"gamma":0.030055626542843113,"theta":-0.04438806077922676,"vega":0.021271803085107007,"rho":-0.005355805490876384,"breakevenPct":25.318834405058453},{"delta":0.25,"premium":1.214315245397709,"strike":23.452052828914344,"iv":0.9570542846647472,"gamma":0.04660884501621024,"theta":-0.03839046212888588,"vega":0.024158662039764984,"rho":-0.006435788646714329,"breakevenPct":18.093047574524363},{"delta":0.3,"premium":1.128784680337756,"strike":25.08745476477684,"iv":0.6844344993968636,"gamma":0.06593703256936068,"theta":-0.030227683956574183,"vega":0.026445476477683957,"rho":-0.007468241679263966,"breakevenPct":11.754437994699503},{"delta":0.35,"premium":1.5924457177322071,"strike":25.841375150784078,"iv":0.7011112183353437,"gamma":0.06539420989143546,"theta":-0.03132840772014475,"vega":0.02683751507840772,"rho":-0.008914426997310211,"breakevenPct":10.685342788022572},{"delta":0.4,"premium":2.0561067551266587,"strike":26.595295536791316,"iv":0.7177879372738238,"gamma":0.06485138721351025,"theta":-0.03242913148371532,"vega":0.027229553679131484,"rho":-0.010360612315356458,"breakevenPct":9.616247581345641},{"delta":0.45,"premium":2.51976779252111,"strike":27.349215922798553,"iv":0.734464656212304,"gamma":0.06430856453558505,"theta":-0.033529855247285884,"vega":0.027621592279855247,"rho":-0.011806797633402703,"breakevenPct":8.54715237466871},{"delta":0.5,"premium":2.983428829915561,"strike":28.10313630880579,"iv":0.751141375150784,"gamma":0.06376574185765983,"theta":-0.034630579010856456,"vega":0.02801363088057901,"rho":-0.013252982951448947,"breakevenPct":7.47805716799178},{"delta":0.55,"premium":3.4470898673100123,"strike":28.85705669481303,"iv":0.7678180940892642,"gamma":0.06322291917973462,"theta":-0.03573130277442702,"vega":0.028405669481302777,"rho":-0.014699168269495192,"breakevenPct":6.40896196131485},{"delta":0.6,"premium":3.9107509047044626,"strike":29.610977080820266,"iv":0.7844948130277443,"gamma":0.0626800965018094,"theta":-0.03683202653799759,"vega":0.02879770808202654,"rho":-0.016145353587541437,"breakevenPct":5.33986675463792},{"delta":0.65,"premium":5.270356697013432,"strike":31.217779018492863,"iv":0.8198034790702262,"gamma":0.058690234697472754,"theta":-0.035656955886318384,"vega":0.02753332103522696,"rho":-0.018296058594931226,"breakevenPct":4.429383714624561},{"delta":0.7,"premium":7.585143261090767,"strike":33.733851370750834,"iv":0.8749759564880487,"gamma":0.0510254303534082,"theta":-0.03205562507292661,"vega":0.024502992595613244,"rho":-0.02119786310583603,"breakevenPct":3.6879995960955085},{"delta":0.75,"premium":9.899929825168108,"strike":36.24992372300881,"iv":0.9301484339058714,"gamma":0.04336062600934364,"theta":-0.028454294259534836,"vega":0.02147266415599952,"rho":-0.024099667616740844,"breakevenPct":2.9466154775664544},{"delta":0.8,"premium":12.214716389245448,"strike":38.76599607526679,"iv":0.985320911323694,"gamma":0.035695821665279084,"theta":-0.02485296344614306,"vega":0.0184423357163858,"rho":-0.027001472127645653,"breakevenPct":2.2052313590374006},{"delta":0.85,"premium":14.529502953322783,"strike":41.28206842752476,"iv":1.0404933887415166,"gamma":0.028031017321214532,"theta":-0.02125163263275129,"vega":0.015412007276772081,"rho":-0.02990327663855046,"breakevenPct":1.4638472405083478},{"delta":0.9,"premium":16.844289517400124,"strike":43.79814077978274,"iv":1.0956658661593393,"gamma":0.020366212977149967,"theta":-0.01765030181935951,"vega":0.012381678837158357,"rho":-0.03280508114945527,"breakevenPct":0.7224631219792936}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}