{"symbol":"RBB","url":"https://intraalpha.com/companies/RBB","capturedAt":"2026-10-22T23:21:53.459Z","state":"ready","quote":{"symbol":"RBB","last_price":26.52,"prev_close":26.355,"regular_close":26.52,"change":0.165,"change_pct":0.6261,"regular_change":0.165,"regular_change_pct":0.6261,"extended_change":0,"extended_change_pct":0,"bid":18.4,"ask":27.3,"bid_size":100,"ask_size":1400,"volume":122458,"vwap":26.583885,"open":26.27,"high":26.725,"low":26.27,"close":26.52,"trade_count":3742,"last_trade_at":"2026-10-22T20:00:01.609620057Z","last_quote_at":"2026-10-22T20:00:03.479179937Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:50.793612965-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RBB","fetched_at":"2026-10-22T23:21:53.149710+00:00","name":"RBB Bancorp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"RBB Bancorp is the banking holding company of Royal Business Bank offering various banking products and services to the Sino-American, Korean-American and other Asian-American communities. The company is headquartered in Los Angeles, California.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":445820000,"ebitda":null,"pe_ratio":10.85,"peg_ratio":0,"book_value":31.59,"dividend_per_share":0.64,"dividend_yield":0.0245,"eps":2.43,"revenue_ttm":130939000,"gross_profit_ttm":130939000,"profit_margin":0.338,"operating_margin_ttm":0.483,"return_on_assets_ttm":0.0105,"return_on_equity_ttm":0.0844,"quarterly_earnings_growth":0.256,"quarterly_revenue_growth":0.138,"analyst_target_price":28.7,"analyst_number":0,"beta":1.03,"fifty_two_week_high":28.07,"fifty_two_week_low":17.83,"fifty_day_ma":26.39,"two_hundred_day_ma":24.25,"shares_outstanding":16916000,"forward_pe":12.21,"price_to_sales":3.405,"price_to_book":0.831,"ev_to_revenue":5.75,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:53.149710+00:00"},"optionObservedAt":"2026-10-22T19:54:13.683Z","bars":[{"c":25.46,"h":25.675,"l":25.46,"n":25,"o":25.61,"t":"2026-10-15T13:30:00Z","v":1292,"vw":25.583622},{"c":25.555,"h":25.555,"l":25.555,"n":4,"o":25.555,"t":"2026-10-15T13:50:00Z","v":135,"vw":25.555},{"c":25.62,"h":25.62,"l":25.62,"n":3,"o":25.62,"t":"2026-10-15T13:55:00Z","v":231,"vw":25.62},{"c":25.75,"h":25.75,"l":25.68,"n":50,"o":25.68,"t":"2026-10-15T14:05:00Z","v":1273,"vw":25.72702},{"c":25.81,"h":25.84,"l":25.81,"n":120,"o":25.81,"t":"2026-10-15T14:10:00Z","v":3901,"vw":25.821613},{"c":25.79,"h":25.79,"l":25.79,"n":8,"o":25.79,"t":"2026-10-15T14:15:00Z","v":279,"vw":25.79},{"c":25.81,"h":25.81,"l":25.77,"n":34,"o":25.77,"t":"2026-10-15T14:20:00Z","v":1850,"vw":25.787333},{"c":25.82,"h":25.82,"l":25.82,"n":31,"o":25.82,"t":"2026-10-15T14:25:00Z","v":407,"vw":25.82},{"c":25.91,"h":25.91,"l":25.85,"n":62,"o":25.86,"t":"2026-10-15T14:30:00Z","v":3265,"vw":25.884457},{"c":25.92,"h":25.92,"l":25.9,"n":31,"o":25.91,"t":"2026-10-15T14:35:00Z","v":789,"vw":25.91},{"c":25.91,"h":25.92,"l":25.91,"n":27,"o":25.92,"t":"2026-10-15T14:40:00Z","v":838,"vw":25.913676},{"c":25.83,"h":25.85,"l":25.82,"n":30,"o":25.82,"t":"2026-10-15T14:50:00Z","v":1337,"vw":25.834},{"c":25.8,"h":25.8,"l":25.8,"n":4,"o":25.8,"t":"2026-10-15T14:55:00Z","v":139,"vw":25.8},{"c":25.78,"h":25.78,"l":25.78,"n":9,"o":25.78,"t":"2026-10-15T15:00:00Z","v":182,"vw":25.78},{"c":25.61,"h":25.61,"l":25.61,"n":9,"o":25.61,"t":"2026-10-15T15:20:00Z","v":202,"vw":25.61},{"c":25.61,"h":25.61,"l":25.6,"n":34,"o":25.6,"t":"2026-10-15T15:30:00Z","v":878,"vw":25.605048},{"c":25.63,"h":25.63,"l":25.615,"n":5,"o":25.615,"t":"2026-10-15T15:35:00Z","v":209,"vw":25.6225},{"c":25.65,"h":25.65,"l":25.63,"n":42,"o":25.63,"t":"2026-10-15T15:40:00Z","v":1324,"vw":25.646099},{"c":25.66,"h":25.66,"l":25.66,"n":2,"o":25.66,"t":"2026-10-15T15:50:00Z","v":246,"vw":25.66},{"c":25.62,"h":25.62,"l":25.61,"n":23,"o":25.61,"t":"2026-10-15T16:05:00Z","v":555,"vw":25.615},{"c":25.6199,"h":25.6199,"l":25.6199,"n":6,"o":25.6199,"t":"2026-10-15T16:10:00Z","v":265,"vw":25.6199},{"c":25.62,"h":25.62,"l":25.61,"n":41,"o":25.61,"t":"2026-10-15T16:15:00Z","v":1595,"vw":25.612081},{"c":25.63,"h":25.63,"l":25.63,"n":14,"o":25.63,"t":"2026-10-15T16:20:00Z","v":362,"vw":25.63},{"c":25.64,"h":25.64,"l":25.64,"n":21,"o":25.64,"t":"2026-10-15T16:25:00Z","v":1150,"vw":25.64},{"c":25.67,"h":25.67,"l":25.66,"n":15,"o":25.66,"t":"2026-10-15T16:30:00Z","v":768,"vw":25.668214},{"c":25.72,"h":25.73,"l":25.72,"n":14,"o":25.73,"t":"2026-10-15T16:35:00Z","v":446,"vw":25.726667},{"c":25.67,"h":25.68,"l":25.67,"n":7,"o":25.68,"t":"2026-10-15T16:45:00Z","v":212,"vw":25.675},{"c":25.68,"h":25.68,"l":25.68,"n":6,"o":25.68,"t":"2026-10-15T17:15:00Z","v":111,"vw":25.68},{"c":25.7,"h":25.7,"l":25.7,"n":38,"o":25.7,"t":"2026-10-15T17:25:00Z","v":658,"vw":25.7},{"c":25.73,"h":25.73,"l":25.72,"n":40,"o":25.72,"t":"2026-10-15T17:35:00Z","v":1311,"vw":25.72625},{"c":25.7,"h":25.72,"l":25.7,"n":35,"o":25.72,"t":"2026-10-15T17:40:00Z","v":743,"vw":25.71},{"c":25.68,"h":25.68,"l":25.68,"n":33,"o":25.68,"t":"2026-10-15T17:50:00Z","v":809,"vw":25.68},{"c":25.67,"h":25.67,"l":25.67,"n":9,"o":25.67,"t":"2026-10-15T17:55:00Z","v":745,"vw":25.67},{"c":25.67,"h":25.67,"l":25.67,"n":9,"o":25.67,"t":"2026-10-15T18:05:00Z","v":417,"vw":25.67},{"c":25.69,"h":25.69,"l":25.68,"n":29,"o":25.68,"t":"2026-10-15T18:10:00Z","v":644,"vw":25.6875},{"c":25.7,"h":25.72,"l":25.7,"n":31,"o":25.715,"t":"2026-10-15T18:30:00Z","v":1782,"vw":25.707679},{"c":25.68,"h":25.69,"l":25.67,"n":47,"o":25.69,"t":"2026-10-15T18:35:00Z","v":1776,"vw":25.681445},{"c":25.69,"h":25.69,"l":25.69,"n":22,"o":25.69,"t":"2026-10-15T18:40:00Z","v":421,"vw":25.69},{"c":25.69,"h":25.69,"l":25.69,"n":30,"o":25.69,"t":"2026-10-15T18:45:00Z","v":373,"vw":25.69},{"c":25.68,"h":25.68,"l":25.68,"n":9,"o":25.68,"t":"2026-10-15T18:50:00Z","v":352,"vw":25.68},{"c":25.65,"h":25.65,"l":25.65,"n":23,"o":25.65,"t":"2026-10-15T19:00:00Z","v":502,"vw":25.65},{"c":25.66,"h":25.66,"l":25.65,"n":28,"o":25.65,"t":"2026-10-15T19:05:00Z","v":635,"vw":25.655},{"c":25.67,"h":25.67,"l":25.67,"n":5,"o":25.67,"t":"2026-10-15T19:15:00Z","v":106,"vw":25.67},{"c":25.72,"h":25.72,"l":25.69,"n":37,"o":25.69,"t":"2026-10-15T19:20:00Z","v":858,"vw":25.7125},{"c":25.71,"h":25.71,"l":25.71,"n":5,"o":25.71,"t":"2026-10-15T19:25:00Z","v":194,"vw":25.71},{"c":25.71,"h":25.72,"l":25.71,"n":28,"o":25.72,"t":"2026-10-15T19:30:00Z","v":1013,"vw":25.712954},{"c":25.7,"h":25.71,"l":25.7,"n":14,"o":25.71,"t":"2026-10-15T19:35:00Z","v":517,"vw":25.706667},{"c":25.68,"h":25.7,"l":25.68,"n":97,"o":25.7,"t":"2026-10-15T19:40:00Z","v":3103,"vw":25.687099},{"c":25.65,"h":25.71,"l":25.645,"n":58,"o":25.69,"t":"2026-10-15T19:45:00Z","v":2738,"vw":25.681339},{"c":25.74,"h":25.74,"l":25.66,"n":143,"o":25.66,"t":"2026-10-15T19:50:00Z","v":2528,"vw":25.694},{"c":25.745,"h":25.803,"l":25.745,"n":379,"o":25.76,"t":"2026-10-15T19:55:00Z","v":9812,"vw":25.77267},{"c":25.76,"h":25.76,"l":25.76,"n":8,"o":25.76,"t":"2026-10-15T20:00:00Z","v":14285,"vw":25.76},{"c":26,"h":26,"l":25.76,"n":20,"o":25.76,"t":"2026-10-16T13:30:00Z","v":2203,"vw":25.837598},{"c":26,"h":26.16,"l":25.96,"n":80,"o":26.12,"t":"2026-10-16T13:45:00Z","v":1841,"vw":26.071613},{"c":26.12,"h":26.12,"l":26.12,"n":6,"o":26.12,"t":"2026-10-16T14:10:00Z","v":150,"vw":26.12},{"c":26.125,"h":26.125,"l":26.125,"n":6,"o":26.125,"t":"2026-10-16T14:15:00Z","v":134,"vw":26.125},{"c":26.26,"h":26.26,"l":26.05,"n":37,"o":26.05,"t":"2026-10-16T14:20:00Z","v":4220,"vw":26.202395},{"c":26.05,"h":26.25,"l":26.05,"n":80,"o":26.16,"t":"2026-10-16T14:45:00Z","v":5304,"vw":26.134022},{"c":26.06,"h":26.06,"l":26.06,"n":10,"o":26.06,"t":"2026-10-16T14:50:00Z","v":614,"vw":26.06},{"c":26.19,"h":26.23,"l":26.17,"n":17,"o":26.17,"t":"2026-10-16T15:00:00Z","v":1276,"vw":26.19336},{"c":26.21,"h":26.21,"l":26.21,"n":8,"o":26.21,"t":"2026-10-16T15:05:00Z","v":238,"vw":26.21},{"c":26.13,"h":26.19,"l":26.13,"n":37,"o":26.19,"t":"2026-10-16T15:20:00Z","v":1523,"vw":26.167},{"c":26.11,"h":26.11,"l":26.11,"n":18,"o":26.11,"t":"2026-10-16T15:25:00Z","v":473,"vw":26.11},{"c":26.09,"h":26.09,"l":26.09,"n":4,"o":26.09,"t":"2026-10-16T15:35:00Z","v":204,"vw":26.09},{"c":26,"h":26.04,"l":26,"n":22,"o":26.04,"t":"2026-10-16T15:40:00Z","v":493,"vw":26.02},{"c":26.03,"h":26.08,"l":26.03,"n":67,"o":26.03,"t":"2026-10-16T15:45:00Z","v":2488,"vw":26.04329},{"c":25.99,"h":25.99,"l":25.99,"n":28,"o":25.99,"t":"2026-10-16T16:00:00Z","v":668,"vw":25.99},{"c":25.95,"h":25.95,"l":25.95,"n":30,"o":25.95,"t":"2026-10-16T16:10:00Z","v":293,"vw":25.95},{"c":25.91,"h":25.91,"l":25.9,"n":15,"o":25.9,"t":"2026-10-16T16:20:00Z","v":795,"vw":25.906667},{"c":25.91,"h":25.91,"l":25.91,"n":8,"o":25.91,"t":"2026-10-16T16:30:00Z","v":232,"vw":25.91},{"c":25.89,"h":25.89,"l":25.89,"n":12,"o":25.89,"t":"2026-10-16T16:40:00Z","v":352,"vw":25.89},{"c":25.83,"h":25.88,"l":25.82,"n":46,"o":25.88,"t":"2026-10-16T16:45:00Z","v":1240,"vw":25.833333},{"c":25.8,"h":25.83,"l":25.8,"n":76,"o":25.83,"t":"2026-10-16T17:10:00Z","v":1009,"vw":25.815},{"c":25.8001,"h":25.82,"l":25.8001,"n":14,"o":25.82,"t":"2026-10-16T17:15:00Z","v":1485,"vw":25.803284},{"c":25.85,"h":25.88,"l":25.82,"n":42,"o":25.88,"t":"2026-10-16T17:30:00Z","v":2150,"vw":25.846875},{"c":25.89,"h":25.91,"l":25.87,"n":54,"o":25.87,"t":"2026-10-16T17:35:00Z","v":1584,"vw":25.891667},{"c":25.86,"h":25.86,"l":25.84,"n":42,"o":25.84,"t":"2026-10-16T17:40:00Z","v":2097,"vw":25.847778},{"c":25.82,"h":25.835,"l":25.82,"n":22,"o":25.835,"t":"2026-10-16T17:50:00Z","v":466,"vw":25.825},{"c":25.84,"h":25.84,"l":25.83,"n":25,"o":25.83,"t":"2026-10-16T17:55:00Z","v":612,"vw":25.833333},{"c":25.76,"h":25.81,"l":25.76,"n":34,"o":25.81,"t":"2026-10-16T18:00:00Z","v":1016,"vw":25.7825},{"c":25.75,"h":25.75,"l":25.75,"n":2,"o":25.75,"t":"2026-10-16T18:05:00Z","v":101,"vw":25.75},{"c":25.79,"h":25.79,"l":25.76,"n":24,"o":25.76,"t":"2026-10-16T18:10:00Z","v":1405,"vw":25.78},{"c":25.82,"h":25.82,"l":25.82,"n":10,"o":25.82,"t":"2026-10-16T18:20:00Z","v":635,"vw":25.82},{"c":25.8,"h":25.8,"l":25.79,"n":30,"o":25.79,"t":"2026-10-16T18:30:00Z","v":672,"vw":25.795},{"c":25.85,"h":25.85,"l":25.85,"n":14,"o":25.85,"t":"2026-10-16T18:40:00Z","v":495,"vw":25.85},{"c":25.84,"h":25.84,"l":25.83,"n":21,"o":25.83,"t":"2026-10-16T18:45:00Z","v":524,"vw":25.835},{"c":25.79,"h":25.83,"l":25.79,"n":72,"o":25.81,"t":"2026-10-16T18:55:00Z","v":2384,"vw":25.816923},{"c":25.83,"h":25.83,"l":25.81,"n":12,"o":25.81,"t":"2026-10-16T19:00:00Z","v":456,"vw":25.82},{"c":25.81,"h":25.81,"l":25.81,"n":13,"o":25.81,"t":"2026-10-16T19:05:00Z","v":369,"vw":25.81},{"c":25.815,"h":25.815,"l":25.81,"n":29,"o":25.81,"t":"2026-10-16T19:15:00Z","v":643,"vw":25.8125},{"c":25.83,"h":25.83,"l":25.83,"n":31,"o":25.83,"t":"2026-10-16T19:20:00Z","v":495,"vw":25.83},{"c":25.8,"h":25.8,"l":25.8,"n":45,"o":25.8,"t":"2026-10-16T19:25:00Z","v":777,"vw":25.8},{"c":25.78,"h":25.78,"l":25.78,"n":26,"o":25.78,"t":"2026-10-16T19:30:00Z","v":427,"vw":25.78},{"c":25.76,"h":25.8,"l":25.76,"n":65,"o":25.8,"t":"2026-10-16T19:35:00Z","v":1117,"vw":25.77615},{"c":25.72,"h":25.75,"l":25.72,"n":44,"o":25.75,"t":"2026-10-16T19:40:00Z","v":942,"vw":25.727905},{"c":25.74,"h":25.74,"l":25.73,"n":23,"o":25.73,"t":"2026-10-16T19:45:00Z","v":724,"vw":25.732},{"c":25.77,"h":25.785,"l":25.77,"n":53,"o":25.78,"t":"2026-10-16T19:50:00Z","v":1692,"vw":25.779194},{"c":25.765,"h":25.77,"l":25.745,"n":218,"o":25.755,"t":"2026-10-16T19:55:00Z","v":5752,"vw":25.75989},{"c":25.75,"h":25.75,"l":25.75,"n":7,"o":25.75,"t":"2026-10-16T20:00:00Z","v":15776,"vw":25.75},{"c":25.82,"h":25.82,"l":25.55,"n":14,"o":25.75,"t":"2026-10-19T13:30:00Z","v":954,"vw":25.683833},{"c":25.58,"h":25.95,"l":25.58,"n":17,"o":25.74,"t":"2026-10-19T13:35:00Z","v":1028,"vw":25.754},{"c":25.65,"h":25.65,"l":25.595,"n":26,"o":25.605,"t":"2026-10-19T14:00:00Z","v":1918,"vw":25.61617},{"c":25.685,"h":25.685,"l":25.685,"n":4,"o":25.685,"t":"2026-10-19T14:05:00Z","v":234,"vw":25.685},{"c":25.73,"h":25.73,"l":25.73,"n":3,"o":25.73,"t":"2026-10-19T14:10:00Z","v":225,"vw":25.73},{"c":25.705,"h":25.705,"l":25.705,"n":2,"o":25.705,"t":"2026-10-19T14:15:00Z","v":307,"vw":25.705},{"c":25.7,"h":25.72,"l":25.69,"n":46,"o":25.72,"t":"2026-10-19T14:30:00Z","v":1589,"vw":25.70077},{"c":25.7,"h":25.81,"l":25.7,"n":64,"o":25.7,"t":"2026-10-19T14:35:00Z","v":2832,"vw":25.763728},{"c":25.72,"h":25.72,"l":25.72,"n":14,"o":25.72,"t":"2026-10-19T14:45:00Z","v":362,"vw":25.72},{"c":25.69,"h":25.69,"l":25.67,"n":7,"o":25.68,"t":"2026-10-19T15:00:00Z","v":1398,"vw":25.679231},{"c":25.765,"h":25.765,"l":25.67,"n":73,"o":25.68,"t":"2026-10-19T15:10:00Z","v":2617,"vw":25.714091},{"c":25.7,"h":25.71,"l":25.7,"n":18,"o":25.71,"t":"2026-10-19T15:25:00Z","v":597,"vw":25.705},{"c":25.7,"h":25.7,"l":25.7,"n":6,"o":25.7,"t":"2026-10-19T15:30:00Z","v":301,"vw":25.7},{"c":25.67,"h":25.67,"l":25.66,"n":33,"o":25.66,"t":"2026-10-19T15:35:00Z","v":1075,"vw":25.663339},{"c":25.705,"h":25.705,"l":25.705,"n":2,"o":25.705,"t":"2026-10-19T15:50:00Z","v":101,"vw":25.705},{"c":25.66,"h":25.66,"l":25.66,"n":20,"o":25.66,"t":"2026-10-19T16:00:00Z","v":688,"vw":25.66},{"c":25.63,"h":25.63,"l":25.63,"n":8,"o":25.63,"t":"2026-10-19T16:05:00Z","v":149,"vw":25.63},{"c":25.63,"h":25.63,"l":25.6,"n":9,"o":25.6,"t":"2026-10-19T16:10:00Z","v":233,"vw":25.615},{"c":25.6,"h":25.6,"l":25.6,"n":21,"o":25.6,"t":"2026-10-19T16:15:00Z","v":537,"vw":25.6},{"c":25.59,"h":25.59,"l":25.58,"n":11,"o":25.58,"t":"2026-10-19T16:20:00Z","v":317,"vw":25.585},{"c":25.58,"h":25.58,"l":25.58,"n":6,"o":25.58,"t":"2026-10-19T16:25:00Z","v":215,"vw":25.58},{"c":25.59,"h":25.59,"l":25.59,"n":15,"o":25.59,"t":"2026-10-19T16:30:00Z","v":230,"vw":25.59},{"c":25.6,"h":25.625,"l":25.6,"n":18,"o":25.625,"t":"2026-10-19T16:55:00Z","v":470,"vw":25.6125},{"c":25.6,"h":25.6,"l":25.6,"n":24,"o":25.6,"t":"2026-10-19T17:00:00Z","v":321,"vw":25.6},{"c":25.54,"h":25.58,"l":25.54,"n":52,"o":25.58,"t":"2026-10-19T17:05:00Z","v":2784,"vw":25.572386},{"c":25.58,"h":25.58,"l":25.58,"n":10,"o":25.58,"t":"2026-10-19T17:25:00Z","v":171,"vw":25.58},{"c":25.595,"h":25.595,"l":25.57,"n":7,"o":25.57,"t":"2026-10-19T17:30:00Z","v":258,"vw":25.580417},{"c":25.59,"h":25.59,"l":25.59,"n":7,"o":25.59,"t":"2026-10-19T17:35:00Z","v":167,"vw":25.59},{"c":25.6,"h":25.6,"l":25.59,"n":14,"o":25.59,"t":"2026-10-19T17:40:00Z","v":483,"vw":25.594963},{"c":25.615,"h":25.615,"l":25.615,"n":2,"o":25.615,"t":"2026-10-19T17:50:00Z","v":101,"vw":25.615},{"c":25.6,"h":25.6,"l":25.6,"n":20,"o":25.6,"t":"2026-10-19T17:55:00Z","v":709,"vw":25.6},{"c":25.59,"h":25.595,"l":25.59,"n":12,"o":25.595,"t":"2026-10-19T18:00:00Z","v":392,"vw":25.593333},{"c":25.61,"h":25.61,"l":25.5801,"n":35,"o":25.5801,"t":"2026-10-19T18:10:00Z","v":1007,"vw":25.596113},{"c":25.61,"h":25.61,"l":25.61,"n":18,"o":25.61,"t":"2026-10-19T18:20:00Z","v":606,"vw":25.61},{"c":25.59,"h":25.605,"l":25.59,"n":34,"o":25.59,"t":"2026-10-19T18:25:00Z","v":1260,"vw":25.59672},{"c":25.59,"h":25.59,"l":25.59,"n":2,"o":25.59,"t":"2026-10-19T18:30:00Z","v":110,"vw":25.59},{"c":25.59,"h":25.59,"l":25.59,"n":4,"o":25.59,"t":"2026-10-19T18:45:00Z","v":121,"vw":25.59},{"c":25.5701,"h":25.5701,"l":25.5701,"n":6,"o":25.5701,"t":"2026-10-19T18:50:00Z","v":406,"vw":25.5701},{"c":25.55,"h":25.58,"l":25.55,"n":40,"o":25.58,"t":"2026-10-19T18:55:00Z","v":1995,"vw":25.571362},{"c":25.525,"h":25.55,"l":25.525,"n":24,"o":25.525,"t":"2026-10-19T19:00:00Z","v":1824,"vw":25.536562},{"c":25.535,"h":25.535,"l":25.535,"n":13,"o":25.535,"t":"2026-10-19T19:05:00Z","v":293,"vw":25.535},{"c":25.5,"h":25.525,"l":25.485,"n":43,"o":25.525,"t":"2026-10-19T19:10:00Z","v":2528,"vw":25.499052},{"c":25.51,"h":25.51,"l":25.49,"n":15,"o":25.49,"t":"2026-10-19T19:15:00Z","v":466,"vw":25.503333},{"c":25.49,"h":25.505,"l":25.49,"n":39,"o":25.505,"t":"2026-10-19T19:20:00Z","v":988,"vw":25.498333},{"c":25.48,"h":25.49,"l":25.48,"n":25,"o":25.49,"t":"2026-10-19T19:25:00Z","v":775,"vw":25.486},{"c":25.48,"h":25.48,"l":25.47,"n":33,"o":25.47,"t":"2026-10-19T19:30:00Z","v":932,"vw":25.475},{"c":25.46,"h":25.46,"l":25.46,"n":14,"o":25.46,"t":"2026-10-19T19:35:00Z","v":383,"vw":25.46},{"c":25.43,"h":25.44,"l":25.43,"n":49,"o":25.44,"t":"2026-10-19T19:40:00Z","v":779,"vw":25.433333},{"c":25.41,"h":25.43,"l":25.41,"n":29,"o":25.43,"t":"2026-10-19T19:45:00Z","v":820,"vw":25.423333},{"c":25.38,"h":25.405,"l":25.38,"n":160,"o":25.4,"t":"2026-10-19T19:50:00Z","v":4919,"vw":25.389023},{"c":25.4,"h":25.475,"l":25.395,"n":440,"o":25.42,"t":"2026-10-19T19:55:00Z","v":12433,"vw":25.431338},{"c":25.45,"h":25.45,"l":25.45,"n":8,"o":25.45,"t":"2026-10-19T20:00:00Z","v":17028,"vw":25.45},{"c":26.46,"h":26.46,"l":26.46,"n":5,"o":26.46,"t":"2026-10-19T20:25:00Z","v":425,"vw":26.46},{"c":27.07,"h":27.07,"l":27.07,"n":7,"o":27.07,"t":"2026-10-20T11:45:00Z","v":1486,"vw":27.07},{"c":26.47,"h":26.73,"l":26.38,"n":46,"o":26.73,"t":"2026-10-20T13:30:00Z","v":2575,"vw":26.67973},{"c":26.465,"h":26.465,"l":26.465,"n":5,"o":26.465,"t":"2026-10-20T13:35:00Z","v":199,"vw":26.465},{"c":26.65,"h":26.65,"l":26.65,"n":4,"o":26.65,"t":"2026-10-20T13:40:00Z","v":132,"vw":26.65},{"c":26.56,"h":26.66,"l":26.41,"n":57,"o":26.41,"t":"2026-10-20T13:50:00Z","v":4163,"vw":26.619939},{"c":26.4,"h":26.53,"l":26.4,"n":13,"o":26.4725,"t":"2026-10-20T13:55:00Z","v":906,"vw":26.471869},{"c":26.58,"h":26.61,"l":26.58,"n":20,"o":26.58,"t":"2026-10-20T14:00:00Z","v":903,"vw":26.591667},{"c":26.4,"h":26.4,"l":26.4,"n":3,"o":26.4,"t":"2026-10-20T14:10:00Z","v":107,"vw":26.4},{"c":26.755,"h":26.755,"l":26.57,"n":213,"o":26.58,"t":"2026-10-20T14:20:00Z","v":14646,"vw":26.642861},{"c":26.49,"h":26.69,"l":26.49,"n":81,"o":26.69,"t":"2026-10-20T14:25:00Z","v":1544,"vw":26.626456},{"c":26.605,"h":26.605,"l":26.605,"n":13,"o":26.605,"t":"2026-10-20T14:30:00Z","v":157,"vw":26.605},{"c":26.52,"h":26.52,"l":26.48,"n":26,"o":26.51,"t":"2026-10-20T14:50:00Z","v":1239,"vw":26.502083},{"c":26.355,"h":26.36,"l":26.35,"n":28,"o":26.36,"t":"2026-10-20T14:55:00Z","v":1035,"vw":26.354126},{"c":26.355,"h":26.355,"l":26.355,"n":4,"o":26.355,"t":"2026-10-20T15:00:00Z","v":131,"vw":26.355},{"c":26.36,"h":26.4,"l":26.31,"n":54,"o":26.36,"t":"2026-10-20T15:05:00Z","v":2313,"vw":26.355737},{"c":26.3,"h":26.31,"l":26.3,"n":41,"o":26.31,"t":"2026-10-20T15:25:00Z","v":844,"vw":26.304762},{"c":26.225,"h":26.225,"l":26.2,"n":17,"o":26.2,"t":"2026-10-20T15:30:00Z","v":517,"vw":26.206868},{"c":26.3,"h":26.31,"l":26.265,"n":28,"o":26.27,"t":"2026-10-20T15:35:00Z","v":975,"vw":26.28801},{"c":26.31,"h":26.31,"l":26.26,"n":14,"o":26.26,"t":"2026-10-20T15:55:00Z","v":274,"vw":26.285},{"c":26.3,"h":26.3,"l":26.3,"n":5,"o":26.3,"t":"2026-10-20T16:05:00Z","v":111,"vw":26.3},{"c":26.3325,"h":26.34,"l":26.25,"n":69,"o":26.25,"t":"2026-10-20T16:10:00Z","v":2042,"vw":26.296498},{"c":26.35,"h":26.35,"l":26.35,"n":10,"o":26.35,"t":"2026-10-20T16:15:00Z","v":232,"vw":26.35},{"c":26.32,"h":26.36,"l":26.3,"n":46,"o":26.32,"t":"2026-10-20T16:20:00Z","v":1080,"vw":26.332857},{"c":26.3,"h":26.3,"l":26.3,"n":13,"o":26.3,"t":"2026-10-20T16:30:00Z","v":206,"vw":26.3},{"c":26.3,"h":26.3,"l":26.3,"n":4,"o":26.3,"t":"2026-10-20T16:35:00Z","v":105,"vw":26.3},{"c":26.3252,"h":26.3252,"l":26.3252,"n":3,"o":26.3252,"t":"2026-10-20T16:40:00Z","v":120,"vw":26.3252},{"c":26.26,"h":26.31,"l":26.16,"n":46,"o":26.31,"t":"2026-10-20T16:50:00Z","v":1968,"vw":26.245663},{"c":26.165,"h":26.22,"l":26.165,"n":41,"o":26.19,"t":"2026-10-20T17:10:00Z","v":1056,"vw":26.199167},{"c":26.17,"h":26.17,"l":26.16,"n":31,"o":26.16,"t":"2026-10-20T17:15:00Z","v":1189,"vw":26.166084},{"c":26.18,"h":26.2,"l":26.12,"n":74,"o":26.18,"t":"2026-10-20T17:30:00Z","v":3754,"vw":26.149756},{"c":26.175,"h":26.175,"l":26.175,"n":3,"o":26.175,"t":"2026-10-20T17:45:00Z","v":304,"vw":26.175},{"c":26.175,"h":26.175,"l":26.175,"n":4,"o":26.175,"t":"2026-10-20T17:50:00Z","v":112,"vw":26.175},{"c":26.24,"h":26.24,"l":26.24,"n":9,"o":26.24,"t":"2026-10-20T18:05:00Z","v":237,"vw":26.24},{"c":26.185,"h":26.19,"l":26.185,"n":15,"o":26.19,"t":"2026-10-20T18:10:00Z","v":235,"vw":26.1875},{"c":26.11,"h":26.13,"l":26.1,"n":64,"o":26.13,"t":"2026-10-20T18:20:00Z","v":1942,"vw":26.112098},{"c":26.215,"h":26.215,"l":26.15,"n":25,"o":26.15,"t":"2026-10-20T18:25:00Z","v":824,"vw":26.171667},{"c":26.215,"h":26.215,"l":26.215,"n":8,"o":26.215,"t":"2026-10-20T18:30:00Z","v":113,"vw":26.215},{"c":26.17,"h":26.17,"l":26.15,"n":33,"o":26.15,"t":"2026-10-20T18:40:00Z","v":926,"vw":26.162},{"c":26.16,"h":26.17,"l":26.16,"n":33,"o":26.17,"t":"2026-10-20T18:45:00Z","v":574,"vw":26.165},{"c":26.18,"h":26.18,"l":26.165,"n":25,"o":26.165,"t":"2026-10-20T18:55:00Z","v":516,"vw":26.1725},{"c":26.17,"h":26.17,"l":26.17,"n":24,"o":26.17,"t":"2026-10-20T19:00:00Z","v":470,"vw":26.17},{"c":26.22,"h":26.22,"l":26.18,"n":36,"o":26.18,"t":"2026-10-20T19:05:00Z","v":1425,"vw":26.2},{"c":26.175,"h":26.22,"l":26.16,"n":112,"o":26.22,"t":"2026-10-20T19:15:00Z","v":3204,"vw":26.187826},{"c":26.165,"h":26.18,"l":26.16,"n":47,"o":26.18,"t":"2026-10-20T19:20:00Z","v":724,"vw":26.167},{"c":26.24,"h":26.24,"l":26.19,"n":56,"o":26.19,"t":"2026-10-20T19:25:00Z","v":1230,"vw":26.212},{"c":26.18,"h":26.21,"l":26.18,"n":57,"o":26.21,"t":"2026-10-20T19:30:00Z","v":1162,"vw":26.196},{"c":26.2,"h":26.22,"l":26.2,"n":151,"o":26.2,"t":"2026-10-20T19:35:00Z","v":1959,"vw":26.203759},{"c":26.31,"h":26.31,"l":26.215,"n":336,"o":26.215,"t":"2026-10-20T19:40:00Z","v":8459,"vw":26.237606},{"c":26.275,"h":26.28,"l":26.26,"n":59,"o":26.28,"t":"2026-10-20T19:45:00Z","v":2103,"vw":26.266801},{"c":26.18,"h":26.25,"l":26.18,"n":175,"o":26.25,"t":"2026-10-20T19:50:00Z","v":3277,"vw":26.206364},{"c":26.09,"h":26.17,"l":26.05,"n":700,"o":26.17,"t":"2026-10-20T19:55:00Z","v":24620,"vw":26.101534},{"c":26.13,"h":26.13,"l":26.13,"n":8,"o":26.13,"t":"2026-10-20T20:00:00Z","v":14805,"vw":26.13},{"c":25.84,"h":26.295,"l":25.84,"n":26,"o":26.16,"t":"2026-10-21T13:30:00Z","v":1574,"vw":26.124606},{"c":25.665,"h":25.665,"l":25.665,"n":9,"o":25.665,"t":"2026-10-21T13:45:00Z","v":309,"vw":25.665},{"c":25.69,"h":25.69,"l":25.69,"n":6,"o":25.69,"t":"2026-10-21T13:55:00Z","v":629,"vw":25.69},{"c":26.125,"h":26.15,"l":26.06,"n":12,"o":26.06,"t":"2026-10-21T14:00:00Z","v":674,"vw":26.121305},{"c":25.97,"h":25.99,"l":25.87,"n":43,"o":25.95,"t":"2026-10-21T14:05:00Z","v":2503,"vw":25.958141},{"c":25.875,"h":26.04,"l":25.875,"n":105,"o":25.99,"t":"2026-10-21T14:10:00Z","v":5039,"vw":25.94753},{"c":25.87,"h":25.87,"l":25.87,"n":7,"o":25.87,"t":"2026-10-21T14:15:00Z","v":419,"vw":25.87},{"c":25.885,"h":25.885,"l":25.885,"n":5,"o":25.885,"t":"2026-10-21T14:20:00Z","v":109,"vw":25.885},{"c":26.04,"h":26.05,"l":26.04,"n":23,"o":26.05,"t":"2026-10-21T14:35:00Z","v":682,"vw":26.045},{"c":25.995,"h":26.09,"l":25.96,"n":74,"o":26.09,"t":"2026-10-21T14:40:00Z","v":3581,"vw":25.989489},{"c":25.97,"h":25.97,"l":25.92,"n":47,"o":25.92,"t":"2026-10-21T15:00:00Z","v":1195,"vw":25.9325},{"c":25.91,"h":25.91,"l":25.91,"n":4,"o":25.91,"t":"2026-10-21T15:10:00Z","v":108,"vw":25.91},{"c":25.98,"h":25.98,"l":25.98,"n":36,"o":25.98,"t":"2026-10-21T15:25:00Z","v":557,"vw":25.98},{"c":25.92,"h":25.92,"l":25.92,"n":13,"o":25.92,"t":"2026-10-21T16:05:00Z","v":295,"vw":25.92},{"c":25.945,"h":25.945,"l":25.945,"n":18,"o":25.945,"t":"2026-10-21T16:10:00Z","v":265,"vw":25.945},{"c":25.98,"h":25.98,"l":25.945,"n":49,"o":25.945,"t":"2026-10-21T16:25:00Z","v":1017,"vw":25.9575},{"c":26.05,"h":26.05,"l":26.005,"n":32,"o":26.005,"t":"2026-10-21T16:35:00Z","v":1384,"vw":26.023653},{"c":26.03,"h":26.075,"l":26.03,"n":33,"o":26.03,"t":"2026-10-21T16:40:00Z","v":1541,"vw":26.040769},{"c":26.02,"h":26.04,"l":26.02,"n":17,"o":26.04,"t":"2026-10-21T16:45:00Z","v":718,"vw":26.0275},{"c":26.025,"h":26.025,"l":26.025,"n":6,"o":26.025,"t":"2026-10-21T16:50:00Z","v":143,"vw":26.025},{"c":26.075,"h":26.075,"l":26.07,"n":20,"o":26.07,"t":"2026-10-21T17:05:00Z","v":552,"vw":26.07125},{"c":26.07,"h":26.07,"l":26.07,"n":4,"o":26.07,"t":"2026-10-21T17:20:00Z","v":151,"vw":26.07},{"c":26.04,"h":26.04,"l":26.04,"n":32,"o":26.04,"t":"2026-10-21T17:25:00Z","v":890,"vw":26.04},{"c":26.06,"h":26.06,"l":26.06,"n":19,"o":26.06,"t":"2026-10-21T17:35:00Z","v":382,"vw":26.06},{"c":26.03,"h":26.03,"l":26.03,"n":18,"o":26.03,"t":"2026-10-21T17:40:00Z","v":378,"vw":26.03},{"c":26.025,"h":26.035,"l":26.025,"n":21,"o":26.035,"t":"2026-10-21T17:50:00Z","v":419,"vw":26.028717},{"c":26,"h":26.05,"l":26,"n":58,"o":26.05,"t":"2026-10-21T18:00:00Z","v":1231,"vw":26.021667},{"c":26.01,"h":26.01,"l":26.01,"n":5,"o":26.01,"t":"2026-10-21T18:05:00Z","v":249,"vw":26.01},{"c":25.98,"h":26.01,"l":25.98,"n":41,"o":26.01,"t":"2026-10-21T18:10:00Z","v":1927,"vw":26.002857},{"c":25.95,"h":25.98,"l":25.95,"n":26,"o":25.97,"t":"2026-10-21T18:15:00Z","v":1006,"vw":25.966667},{"c":25.95,"h":25.95,"l":25.95,"n":9,"o":25.95,"t":"2026-10-21T18:20:00Z","v":168,"vw":25.95},{"c":25.94,"h":25.94,"l":25.93,"n":11,"o":25.93,"t":"2026-10-21T18:25:00Z","v":342,"vw":25.933333},{"c":25.97,"h":25.97,"l":25.95,"n":57,"o":25.95,"t":"2026-10-21T18:30:00Z","v":1795,"vw":25.958686},{"c":25.99,"h":25.99,"l":25.97,"n":58,"o":25.97,"t":"2026-10-21T18:40:00Z","v":2083,"vw":25.986173},{"c":25.9,"h":25.975,"l":25.9,"n":65,"o":25.975,"t":"2026-10-21T18:45:00Z","v":2274,"vw":25.942638},{"c":25.89,"h":25.89,"l":25.875,"n":32,"o":25.885,"t":"2026-10-21T18:50:00Z","v":1516,"vw":25.885},{"c":25.86,"h":25.86,"l":25.835,"n":42,"o":25.85,"t":"2026-10-21T19:00:00Z","v":797,"vw":25.847},{"c":25.91,"h":25.91,"l":25.845,"n":34,"o":25.845,"t":"2026-10-21T19:05:00Z","v":1245,"vw":25.872143},{"c":25.91,"h":25.91,"l":25.88,"n":37,"o":25.905,"t":"2026-10-21T19:10:00Z","v":1066,"vw":25.894227},{"c":25.995,"h":26.01,"l":25.94,"n":58,"o":25.94,"t":"2026-10-21T19:15:00Z","v":2414,"vw":25.972682},{"c":26.075,"h":26.09,"l":26.01,"n":91,"o":26.01,"t":"2026-10-21T19:20:00Z","v":3782,"vw":26.058038},{"c":26.085,"h":26.085,"l":26.085,"n":22,"o":26.085,"t":"2026-10-21T19:25:00Z","v":682,"vw":26.085},{"c":26.11,"h":26.13,"l":26.06,"n":55,"o":26.13,"t":"2026-10-21T19:30:00Z","v":2485,"vw":26.094828},{"c":26.21,"h":26.21,"l":26.11,"n":84,"o":26.11,"t":"2026-10-21T19:35:00Z","v":4359,"vw":26.17473},{"c":26.21,"h":26.22,"l":26.195,"n":41,"o":26.2,"t":"2026-10-21T19:40:00Z","v":718,"vw":26.207939},{"c":26.24,"h":26.24,"l":26.225,"n":64,"o":26.225,"t":"2026-10-21T19:45:00Z","v":3306,"vw":26.231739},{"c":26.325,"h":26.37,"l":26.25,"n":281,"o":26.26,"t":"2026-10-21T19:50:00Z","v":15855,"vw":26.308559},{"c":26.36,"h":26.38,"l":26.295,"n":429,"o":26.33,"t":"2026-10-21T19:55:00Z","v":14606,"vw":26.346216},{"c":26.355,"h":26.355,"l":26.355,"n":5,"o":26.355,"t":"2026-10-21T20:00:00Z","v":18061,"vw":26.355},{"c":26.415,"h":26.415,"l":26.27,"n":17,"o":26.27,"t":"2026-10-22T13:30:00Z","v":700,"vw":26.364814},{"c":26.54,"h":26.54,"l":26.42,"n":5,"o":26.42,"t":"2026-10-22T13:35:00Z","v":330,"vw":26.496667},{"c":26.415,"h":26.415,"l":26.415,"n":1,"o":26.415,"t":"2026-10-22T13:40:00Z","v":100,"vw":26.415},{"c":26.55,"h":26.55,"l":26.5,"n":20,"o":26.5,"t":"2026-10-22T13:45:00Z","v":2209,"vw":26.529666},{"c":26.5375,"h":26.6,"l":26.5375,"n":4,"o":26.6,"t":"2026-10-22T13:50:00Z","v":400,"vw":26.584375},{"c":26.615,"h":26.65,"l":26.6,"n":19,"o":26.6,"t":"2026-10-22T13:55:00Z","v":915,"vw":26.626826},{"c":26.65,"h":26.66,"l":26.65,"n":14,"o":26.65,"t":"2026-10-22T14:00:00Z","v":1182,"vw":26.653},{"c":26.62,"h":26.62,"l":26.62,"n":6,"o":26.62,"t":"2026-10-22T14:05:00Z","v":137,"vw":26.62},{"c":26.66,"h":26.66,"l":26.6,"n":73,"o":26.66,"t":"2026-10-22T14:10:00Z","v":3361,"vw":26.649545},{"c":26.66,"h":26.66,"l":26.64,"n":79,"o":26.66,"t":"2026-10-22T14:15:00Z","v":3656,"vw":26.655484},{"c":26.58,"h":26.66,"l":26.58,"n":81,"o":26.66,"t":"2026-10-22T14:20:00Z","v":3824,"vw":26.625},{"c":26.5,"h":26.53,"l":26.5,"n":32,"o":26.53,"t":"2026-10-22T14:35:00Z","v":1551,"vw":26.512222},{"c":26.59,"h":26.59,"l":26.55,"n":24,"o":26.55,"t":"2026-10-22T14:40:00Z","v":563,"vw":26.563333},{"c":26.59,"h":26.59,"l":26.58,"n":37,"o":26.58,"t":"2026-10-22T14:50:00Z","v":519,"vw":26.585},{"c":26.61,"h":26.61,"l":26.59,"n":31,"o":26.59,"t":"2026-10-22T14:55:00Z","v":503,"vw":26.596667},{"c":26.65,"h":26.65,"l":26.65,"n":6,"o":26.65,"t":"2026-10-22T15:10:00Z","v":117,"vw":26.65},{"c":26.66,"h":26.66,"l":26.645,"n":163,"o":26.65,"t":"2026-10-22T15:15:00Z","v":7350,"vw":26.658429},{"c":26.64,"h":26.705,"l":26.64,"n":129,"o":26.66,"t":"2026-10-22T15:20:00Z","v":4482,"vw":26.66175},{"c":26.62,"h":26.62,"l":26.62,"n":6,"o":26.62,"t":"2026-10-22T15:25:00Z","v":133,"vw":26.62},{"c":26.62,"h":26.62,"l":26.62,"n":24,"o":26.62,"t":"2026-10-22T15:30:00Z","v":406,"vw":26.62},{"c":26.6,"h":26.6,"l":26.58,"n":22,"o":26.59,"t":"2026-10-22T15:35:00Z","v":624,"vw":26.587646},{"c":26.54,"h":26.59,"l":26.54,"n":58,"o":26.59,"t":"2026-10-22T15:40:00Z","v":3719,"vw":26.557273},{"c":26.57,"h":26.57,"l":26.56,"n":19,"o":26.56,"t":"2026-10-22T15:45:00Z","v":380,"vw":26.565},{"c":26.56,"h":26.57,"l":26.56,"n":15,"o":26.57,"t":"2026-10-22T15:50:00Z","v":241,"vw":26.565},{"c":26.55,"h":26.57,"l":26.55,"n":46,"o":26.57,"t":"2026-10-22T16:00:00Z","v":583,"vw":26.56},{"c":26.57,"h":26.57,"l":26.56,"n":31,"o":26.56,"t":"2026-10-22T16:05:00Z","v":644,"vw":26.5625},{"c":26.575,"h":26.575,"l":26.5511,"n":25,"o":26.5511,"t":"2026-10-22T16:10:00Z","v":639,"vw":26.555978},{"c":26.625,"h":26.63,"l":26.6,"n":42,"o":26.6,"t":"2026-10-22T16:15:00Z","v":1039,"vw":26.618478},{"c":26.6206,"h":26.63,"l":26.6206,"n":17,"o":26.63,"t":"2026-10-22T16:20:00Z","v":588,"vw":26.622518},{"c":26.65,"h":26.66,"l":26.65,"n":46,"o":26.65,"t":"2026-10-22T16:25:00Z","v":1055,"vw":26.65625},{"c":26.63,"h":26.63,"l":26.63,"n":20,"o":26.63,"t":"2026-10-22T16:30:00Z","v":427,"vw":26.63},{"c":26.6,"h":26.64,"l":26.6,"n":16,"o":26.64,"t":"2026-10-22T16:40:00Z","v":381,"vw":26.626441},{"c":26.62,"h":26.63,"l":26.62,"n":29,"o":26.63,"t":"2026-10-22T16:45:00Z","v":541,"vw":26.625},{"c":26.64,"h":26.64,"l":26.64,"n":6,"o":26.64,"t":"2026-10-22T16:50:00Z","v":217,"vw":26.64},{"c":26.66,"h":26.66,"l":26.65,"n":67,"o":26.65,"t":"2026-10-22T16:55:00Z","v":2892,"vw":26.657141},{"c":26.64,"h":26.66,"l":26.62,"n":72,"o":26.66,"t":"2026-10-22T17:00:00Z","v":4397,"vw":26.650981},{"c":26.67,"h":26.67,"l":26.66,"n":95,"o":26.66,"t":"2026-10-22T17:05:00Z","v":3470,"vw":26.660952},{"c":26.665,"h":26.665,"l":26.665,"n":17,"o":26.665,"t":"2026-10-22T17:10:00Z","v":343,"vw":26.665},{"c":26.66,"h":26.67,"l":26.66,"n":24,"o":26.67,"t":"2026-10-22T17:15:00Z","v":469,"vw":26.666667},{"c":26.665,"h":26.665,"l":26.665,"n":7,"o":26.665,"t":"2026-10-22T17:20:00Z","v":274,"vw":26.665},{"c":26.72,"h":26.72,"l":26.71,"n":22,"o":26.71,"t":"2026-10-22T17:25:00Z","v":714,"vw":26.713333},{"c":26.7,"h":26.725,"l":26.7,"n":20,"o":26.725,"t":"2026-10-22T17:35:00Z","v":519,"vw":26.708333},{"c":26.72,"h":26.72,"l":26.72,"n":3,"o":26.72,"t":"2026-10-22T17:45:00Z","v":110,"vw":26.72},{"c":26.68,"h":26.68,"l":26.68,"n":11,"o":26.68,"t":"2026-10-22T18:05:00Z","v":339,"vw":26.68},{"c":26.69,"h":26.69,"l":26.69,"n":5,"o":26.69,"t":"2026-10-22T18:10:00Z","v":327,"vw":26.69},{"c":26.7,"h":26.7,"l":26.69,"n":15,"o":26.69,"t":"2026-10-22T18:15:00Z","v":350,"vw":26.695},{"c":26.72,"h":26.72,"l":26.72,"n":9,"o":26.72,"t":"2026-10-22T18:20:00Z","v":151,"vw":26.72},{"c":26.68,"h":26.68,"l":26.68,"n":9,"o":26.68,"t":"2026-10-22T18:30:00Z","v":135,"vw":26.68},{"c":26.65,"h":26.65,"l":26.65,"n":8,"o":26.65,"t":"2026-10-22T18:40:00Z","v":157,"vw":26.65},{"c":26.65,"h":26.66,"l":26.65,"n":31,"o":26.66,"t":"2026-10-22T18:45:00Z","v":1097,"vw":26.655714},{"c":26.64,"h":26.68,"l":26.64,"n":37,"o":26.67,"t":"2026-10-22T18:50:00Z","v":3741,"vw":26.669394},{"c":26.67,"h":26.67,"l":26.67,"n":7,"o":26.67,"t":"2026-10-22T18:55:00Z","v":201,"vw":26.67},{"c":26.6501,"h":26.67,"l":26.6501,"n":19,"o":26.67,"t":"2026-10-22T19:00:00Z","v":579,"vw":26.658943},{"c":26.66,"h":26.66,"l":26.66,"n":6,"o":26.66,"t":"2026-10-22T19:05:00Z","v":157,"vw":26.66},{"c":26.645,"h":26.645,"l":26.645,"n":13,"o":26.645,"t":"2026-10-22T19:10:00Z","v":236,"vw":26.645},{"c":26.64,"h":26.64,"l":26.64,"n":30,"o":26.64,"t":"2026-10-22T19:15:00Z","v":579,"vw":26.64},{"c":26.605,"h":26.62,"l":26.605,"n":7,"o":26.62,"t":"2026-10-22T19:20:00Z","v":217,"vw":26.6125},{"c":26.59,"h":26.59,"l":26.59,"n":14,"o":26.59,"t":"2026-10-22T19:25:00Z","v":292,"vw":26.59},{"c":26.56,"h":26.59,"l":26.56,"n":23,"o":26.59,"t":"2026-10-22T19:30:00Z","v":884,"vw":26.57274},{"c":26.57,"h":26.58,"l":26.57,"n":41,"o":26.57,"t":"2026-10-22T19:35:00Z","v":1256,"vw":26.571232},{"c":26.59,"h":26.6,"l":26.57,"n":42,"o":26.58,"t":"2026-10-22T19:40:00Z","v":1377,"vw":26.58375},{"c":26.605,"h":26.605,"l":26.59,"n":20,"o":26.59,"t":"2026-10-22T19:45:00Z","v":308,"vw":26.5975},{"c":26.59,"h":26.64,"l":26.58,"n":193,"o":26.62,"t":"2026-10-22T19:50:00Z","v":5534,"vw":26.607828},{"c":26.53,"h":26.56,"l":26.48,"n":447,"o":26.54,"t":"2026-10-22T19:55:00Z","v":18359,"vw":26.508773},{"c":26.52,"h":26.52,"l":26.52,"n":8,"o":26.52,"t":"2026-10-22T20:00:00Z","v":19147,"vw":26.52}],"history":[{"c":23.22,"h":24.11,"l":23.19,"n":1715,"o":23.84,"t":"2024-10-21T04:00:00Z","v":57104,"vw":23.637139},{"c":22.8,"h":23.105,"l":22.045,"n":1016,"o":22.29,"t":"2024-10-22T04:00:00Z","v":48013,"vw":22.622017},{"c":23,"h":23.01,"l":22.435,"n":881,"o":22.62,"t":"2024-10-23T04:00:00Z","v":25428,"vw":22.861829},{"c":22.71,"h":23.03,"l":22.545,"n":749,"o":23.03,"t":"2024-10-24T04:00:00Z","v":21015,"vw":22.731724},{"c":22.13,"h":22.9,"l":22.06,"n":624,"o":22.9,"t":"2024-10-25T04:00:00Z","v":14633,"vw":22.184416},{"c":22.98,"h":23.02,"l":22.42,"n":795,"o":22.42,"t":"2024-10-28T04:00:00Z","v":26867,"vw":22.924346},{"c":22.9,"h":22.92,"l":22.72,"n":820,"o":22.79,"t":"2024-10-29T04:00:00Z","v":23846,"vw":22.851169},{"c":23,"h":23.46,"l":22.85,"n":754,"o":22.85,"t":"2024-10-30T04:00:00Z","v":21755,"vw":23.09282},{"c":22.2,"h":22.73,"l":22.2,"n":484,"o":22.73,"t":"2024-10-31T04:00:00Z","v":18186,"vw":22.343353},{"c":22.1,"h":22.51,"l":21.9016,"n":942,"o":22.31,"t":"2024-11-01T04:00:00Z","v":21378,"vw":22.137604},{"c":21.86,"h":22.2,"l":21.73,"n":1112,"o":21.9,"t":"2024-11-04T05:00:00Z","v":30034,"vw":21.890912},{"c":22.47,"h":22.61,"l":21.88,"n":876,"o":21.88,"t":"2024-11-05T05:00:00Z","v":19068,"vw":22.395198},{"c":24.5,"h":25.09,"l":23.325,"n":4180,"o":23.82,"t":"2024-11-06T05:00:00Z","v":239547,"vw":24.563766},{"c":24.05,"h":24.69,"l":23.79,"n":1616,"o":24.23,"t":"2024-11-07T05:00:00Z","v":46028,"vw":24.206143},{"c":24.3,"h":24.45,"l":23.8,"n":851,"o":23.95,"t":"2024-11-08T05:00:00Z","v":32914,"vw":24.27857},{"c":24.81,"h":25.3,"l":24.498,"n":1639,"o":24.5,"t":"2024-11-11T05:00:00Z","v":85489,"vw":24.856151},{"c":24.79,"h":25.19,"l":24.64,"n":1581,"o":24.65,"t":"2024-11-12T05:00:00Z","v":121329,"vw":24.903943},{"c":24.61,"h":25.25,"l":24.56,"n":1754,"o":24.89,"t":"2024-11-13T05:00:00Z","v":73408,"vw":24.841736},{"c":24.83,"h":24.93,"l":24.515,"n":1513,"o":24.61,"t":"2024-11-14T05:00:00Z","v":52521,"vw":24.759721},{"c":24.39,"h":25.09,"l":24.159,"n":1409,"o":25.02,"t":"2024-11-15T05:00:00Z","v":48212,"vw":24.53321},{"c":23.93,"h":24.585,"l":23.93,"n":1131,"o":24.31,"t":"2024-11-18T05:00:00Z","v":51516,"vw":24.215725},{"c":24,"h":24.09,"l":22.79,"n":1143,"o":23.8,"t":"2024-11-19T05:00:00Z","v":52096,"vw":23.947929},{"c":23.77,"h":24.14,"l":23.52,"n":908,"o":23.9,"t":"2024-11-20T05:00:00Z","v":30387,"vw":23.763064},{"c":24.19,"h":24.36,"l":23.79,"n":1163,"o":23.99,"t":"2024-11-21T05:00:00Z","v":30556,"vw":24.156501},{"c":24.38,"h":24.525,"l":24.17,"n":938,"o":24.44,"t":"2024-11-22T05:00:00Z","v":39775,"vw":24.385817},{"c":24.63,"h":25.005,"l":23.815,"n":2226,"o":24.51,"t":"2024-11-25T05:00:00Z","v":142543,"vw":24.705866},{"c":24.21,"h":24.67,"l":24.17,"n":1339,"o":24.63,"t":"2024-11-26T05:00:00Z","v":32532,"vw":24.305755},{"c":23.92,"h":24.33,"l":23.92,"n":797,"o":24.28,"t":"2024-11-27T05:00:00Z","v":24946,"vw":24.030275},{"c":23.86,"h":24.355,"l":23.64,"n":859,"o":24.14,"t":"2024-11-29T05:00:00Z","v":22396,"vw":23.887675},{"c":23.91,"h":24.14,"l":23.49,"n":1257,"o":23.6011,"t":"2024-12-02T05:00:00Z","v":33642,"vw":23.874987},{"c":23.71,"h":24.19,"l":23.57,"n":1107,"o":23.96,"t":"2024-12-03T05:00:00Z","v":25666,"vw":23.792104},{"c":24.06,"h":24.09,"l":23.67,"n":697,"o":23.9,"t":"2024-12-04T05:00:00Z","v":25674,"vw":23.995397},{"c":23.89,"h":24.275,"l":23.84,"n":1291,"o":24.085,"t":"2024-12-05T05:00:00Z","v":25484,"vw":23.95527},{"c":23.53,"h":24.12,"l":23.2652,"n":1144,"o":24.12,"t":"2024-12-06T05:00:00Z","v":31609,"vw":23.486342},{"c":23.18,"h":23.7,"l":23.09,"n":1191,"o":23.56,"t":"2024-12-09T05:00:00Z","v":35418,"vw":23.270703},{"c":23.41,"h":23.6561,"l":23,"n":1644,"o":23.17,"t":"2024-12-10T05:00:00Z","v":40284,"vw":23.402853},{"c":23.48,"h":23.83,"l":23.42,"n":1038,"o":23.71,"t":"2024-12-11T05:00:00Z","v":41335,"vw":23.506751},{"c":23.31,"h":23.62,"l":23.06,"n":1192,"o":23.44,"t":"2024-12-12T05:00:00Z","v":23548,"vw":23.330215},{"c":23.2,"h":23.31,"l":22.95,"n":1095,"o":23.2,"t":"2024-12-13T05:00:00Z","v":22367,"vw":23.141641},{"c":23.38,"h":23.43,"l":23.01,"n":788,"o":23.17,"t":"2024-12-16T05:00:00Z","v":18628,"vw":23.296114},{"c":22.86,"h":23.5,"l":22.7,"n":1046,"o":23.34,"t":"2024-12-17T05:00:00Z","v":32119,"vw":22.922244},{"c":21.46,"h":23.13,"l":21.34,"n":1556,"o":23,"t":"2024-12-18T05:00:00Z","v":47893,"vw":21.873851},{"c":21.34,"h":22.21,"l":21.23,"n":1774,"o":21.73,"t":"2024-12-19T05:00:00Z","v":42987,"vw":21.42429},{"c":21.32,"h":21.55,"l":21.04,"n":1908,"o":21.04,"t":"2024-12-20T05:00:00Z","v":129683,"vw":21.255651},{"c":21,"h":21.49,"l":20.66,"n":1544,"o":21.17,"t":"2024-12-23T05:00:00Z","v":41103,"vw":21.00421},{"c":21.14,"h":21.16,"l":20.6901,"n":630,"o":21.03,"t":"2024-12-24T05:00:00Z","v":33611,"vw":20.854147},{"c":21.24,"h":21.24,"l":20.97,"n":673,"o":21,"t":"2024-12-26T05:00:00Z","v":16222,"vw":21.160682},{"c":20.79,"h":21,"l":20.66,"n":1003,"o":21,"t":"2024-12-27T05:00:00Z","v":26668,"vw":20.806872},{"c":20.76,"h":20.94,"l":20.52,"n":1049,"o":20.58,"t":"2024-12-30T05:00:00Z","v":27477,"vw":20.773285},{"c":20.49,"h":20.975,"l":20.48,"n":1344,"o":20.95,"t":"2024-12-31T05:00:00Z","v":48632,"vw":20.538762},{"c":20.15,"h":20.95,"l":20.14,"n":1312,"o":20.72,"t":"2025-01-02T05:00:00Z","v":30001,"vw":20.336275},{"c":20.35,"h":20.45,"l":19.945,"n":817,"o":20.16,"t":"2025-01-03T05:00:00Z","v":22188,"vw":20.293923},{"c":20.15,"h":20.54,"l":20.06,"n":1152,"o":20.33,"t":"2025-01-06T05:00:00Z","v":31382,"vw":20.170342},{"c":19.81,"h":20.17,"l":19.75,"n":1048,"o":20.17,"t":"2025-01-07T05:00:00Z","v":75282,"vw":19.819629},{"c":19.94,"h":19.95,"l":19.5,"n":1325,"o":19.6,"t":"2025-01-08T05:00:00Z","v":36085,"vw":19.870635},{"c":18.73,"h":19.53,"l":18.43,"n":1655,"o":19.53,"t":"2025-01-10T05:00:00Z","v":44799,"vw":18.769377},{"c":18.94,"h":19.07,"l":18.32,"n":1112,"o":18.63,"t":"2025-01-13T05:00:00Z","v":28585,"vw":18.877752},{"c":19.34,"h":19.46,"l":19,"n":885,"o":19,"t":"2025-01-14T05:00:00Z","v":25229,"vw":19.295635},{"c":19.97,"h":20.48,"l":19.66,"n":1088,"o":19.87,"t":"2025-01-15T05:00:00Z","v":26536,"vw":19.951714},{"c":20.06,"h":20.11,"l":19.74,"n":1365,"o":20.01,"t":"2025-01-16T05:00:00Z","v":43068,"vw":19.987756},{"c":20.09,"h":20.35,"l":19.74,"n":1012,"o":20.14,"t":"2025-01-17T05:00:00Z","v":26100,"vw":20.053113},{"c":20.5,"h":20.88,"l":20.2,"n":1516,"o":20.2,"t":"2025-01-21T05:00:00Z","v":45246,"vw":20.482246},{"c":20.09,"h":20.53,"l":20.09,"n":1756,"o":20.33,"t":"2025-01-22T05:00:00Z","v":46250,"vw":20.192239},{"c":19.8,"h":20.2199,"l":19.65,"n":1172,"o":19.94,"t":"2025-01-23T05:00:00Z","v":34730,"vw":19.853518},{"c":19.55,"h":19.65,"l":19,"n":1919,"o":19.65,"t":"2025-01-24T05:00:00Z","v":118186,"vw":19.185397},{"c":19.61,"h":19.69,"l":18.99,"n":2295,"o":19.41,"t":"2025-01-27T05:00:00Z","v":106919,"vw":19.221165},{"c":19.4,"h":19.585,"l":19.21,"n":1445,"o":19.43,"t":"2025-01-28T05:00:00Z","v":50345,"vw":19.412406},{"c":19.47,"h":19.64,"l":18.41,"n":3644,"o":19.3,"t":"2025-01-29T05:00:00Z","v":141804,"vw":19.171256},{"c":19.38,"h":19.84,"l":19.225,"n":1989,"o":19.57,"t":"2025-01-30T05:00:00Z","v":50247,"vw":19.443239},{"c":18.81,"h":19.54,"l":18.49,"n":1950,"o":19.2,"t":"2025-01-31T05:00:00Z","v":77306,"vw":18.814011},{"c":18.53,"h":19.18,"l":18,"n":1943,"o":18.29,"t":"2025-02-03T05:00:00Z","v":84119,"vw":18.331492},{"c":18.55,"h":18.655,"l":17.41,"n":943,"o":17.41,"t":"2025-02-04T05:00:00Z","v":37676,"vw":18.402401},{"c":18.66,"h":19.165,"l":18.55,"n":1483,"o":18.55,"t":"2025-02-05T05:00:00Z","v":44223,"vw":18.683964},{"c":18.94,"h":19.15,"l":18.39,"n":780,"o":18.73,"t":"2025-02-06T05:00:00Z","v":34870,"vw":18.904554},{"c":18.57,"h":19.33,"l":18.33,"n":992,"o":18.84,"t":"2025-02-07T05:00:00Z","v":35096,"vw":18.615615},{"c":18.26,"h":19.15,"l":18.1,"n":887,"o":18.1,"t":"2025-02-10T05:00:00Z","v":31425,"vw":18.34718},{"c":18.47,"h":18.66,"l":18.09,"n":727,"o":18.09,"t":"2025-02-11T05:00:00Z","v":22288,"vw":18.44513},{"c":17.93,"h":18.4,"l":17.93,"n":781,"o":18.11,"t":"2025-02-12T05:00:00Z","v":23737,"vw":18.032772},{"c":17.62,"h":18.48,"l":17.42,"n":1532,"o":18.12,"t":"2025-02-13T05:00:00Z","v":54349,"vw":17.594947},{"c":17.69,"h":18.2,"l":17.42,"n":1210,"o":17.7,"t":"2025-02-14T05:00:00Z","v":44888,"vw":17.684791},{"c":17.68,"h":17.95,"l":17.64,"n":585,"o":17.64,"t":"2025-02-18T05:00:00Z","v":21206,"vw":17.703595},{"c":17.65,"h":17.669,"l":17.3,"n":586,"o":17.44,"t":"2025-02-19T05:00:00Z","v":16741,"vw":17.566867},{"c":17.45,"h":17.57,"l":17.21,"n":825,"o":17.57,"t":"2025-02-20T05:00:00Z","v":23392,"vw":17.437631},{"c":17.25,"h":18.175,"l":17.2,"n":814,"o":17.67,"t":"2025-02-21T05:00:00Z","v":42825,"vw":17.440065},{"c":17.1,"h":18,"l":17.09,"n":907,"o":17.44,"t":"2025-02-24T05:00:00Z","v":36884,"vw":17.264618},{"c":17.46,"h":17.83,"l":17.15,"n":949,"o":17.25,"t":"2025-02-25T05:00:00Z","v":39933,"vw":17.482446},{"c":17.58,"h":17.9,"l":17.23,"n":848,"o":17.4,"t":"2025-02-26T05:00:00Z","v":25403,"vw":17.525699},{"c":17.5,"h":17.78,"l":17.38,"n":487,"o":17.52,"t":"2025-02-27T05:00:00Z","v":18881,"vw":17.518595},{"c":17.71,"h":17.75,"l":17.61,"n":477,"o":17.62,"t":"2025-02-28T05:00:00Z","v":16864,"vw":17.703691},{"c":17.43,"h":17.67,"l":17.28,"n":680,"o":17.45,"t":"2025-03-03T05:00:00Z","v":24401,"vw":17.432243},{"c":17.43,"h":17.72,"l":17.08,"n":972,"o":17.27,"t":"2025-03-04T05:00:00Z","v":48220,"vw":17.424613},{"c":17.5,"h":18.6,"l":17.275,"n":1003,"o":18.6,"t":"2025-03-05T05:00:00Z","v":50878,"vw":17.483221},{"c":17.43,"h":17.465,"l":17.06,"n":1076,"o":17.29,"t":"2025-03-06T05:00:00Z","v":26857,"vw":17.3867},{"c":17.4,"h":17.475,"l":17.115,"n":963,"o":17.115,"t":"2025-03-07T05:00:00Z","v":23812,"vw":17.387907},{"c":16.9,"h":17.21,"l":16.89,"n":819,"o":17.175,"t":"2025-03-10T04:00:00Z","v":39711,"vw":16.99263},{"c":16.79,"h":17.19,"l":16.76,"n":1246,"o":16.83,"t":"2025-03-11T04:00:00Z","v":47314,"vw":16.872601},{"c":16.93,"h":17.1899,"l":16.375,"n":1133,"o":16.86,"t":"2025-03-12T04:00:00Z","v":26079,"vw":16.86862},{"c":16.81,"h":17.08,"l":16.74,"n":1108,"o":16.9,"t":"2025-03-13T04:00:00Z","v":19004,"vw":16.845954},{"c":16.95,"h":17.05,"l":16.795,"n":736,"o":16.93,"t":"2025-03-14T04:00:00Z","v":24390,"vw":16.934801},{"c":17.02,"h":17.13,"l":16.81,"n":1072,"o":16.81,"t":"2025-03-17T04:00:00Z","v":27138,"vw":16.990845},{"c":17.09,"h":17.155,"l":16.7864,"n":663,"o":16.88,"t":"2025-03-18T04:00:00Z","v":25473,"vw":17.049832},{"c":17.36,"h":17.5555,"l":17.16,"n":708,"o":17.16,"t":"2025-03-19T04:00:00Z","v":20877,"vw":17.327513},{"c":17.07,"h":17.58,"l":17.06,"n":720,"o":17.505,"t":"2025-03-20T04:00:00Z","v":15744,"vw":17.152103},{"c":16.65,"h":17.5,"l":16.49,"n":719,"o":16.86,"t":"2025-03-21T04:00:00Z","v":109382,"vw":16.721975},{"c":17.06,"h":17.15,"l":16.655,"n":973,"o":16.93,"t":"2025-03-24T04:00:00Z","v":21045,"vw":16.987854},{"c":16.66,"h":17.29,"l":16.66,"n":712,"o":17.09,"t":"2025-03-25T04:00:00Z","v":25303,"vw":16.727407},{"c":16.99,"h":17.7,"l":16.8,"n":734,"o":16.89,"t":"2025-03-26T04:00:00Z","v":25880,"vw":17.037687},{"c":16.99,"h":17.4,"l":16.665,"n":880,"o":16.85,"t":"2025-03-27T04:00:00Z","v":27239,"vw":16.950548},{"c":16.64,"h":17.485,"l":16.2701,"n":740,"o":17.26,"t":"2025-03-28T04:00:00Z","v":36211,"vw":16.580897},{"c":16.5,"h":16.56,"l":16.4,"n":447,"o":16.4,"t":"2025-03-31T04:00:00Z","v":22828,"vw":16.497829},{"c":16.5,"h":16.69,"l":16.29,"n":746,"o":16.5,"t":"2025-04-01T04:00:00Z","v":27184,"vw":16.460081},{"c":16.55,"h":16.56,"l":16.06,"n":702,"o":16.2,"t":"2025-04-02T04:00:00Z","v":22114,"vw":16.476612},{"c":15.48,"h":15.83,"l":15.44,"n":1004,"o":15.83,"t":"2025-04-03T04:00:00Z","v":48203,"vw":15.573722},{"c":15.63,"h":15.68,"l":14.69,"n":1059,"o":14.94,"t":"2025-04-04T04:00:00Z","v":72823,"vw":15.328116},{"c":15.4,"h":16.4493,"l":14.49,"n":1068,"o":15.1,"t":"2025-04-07T04:00:00Z","v":43318,"vw":15.467681},{"c":15.21,"h":15.81,"l":15.07,"n":919,"o":15.65,"t":"2025-04-08T04:00:00Z","v":35331,"vw":15.321174},{"c":16.04,"h":16.54,"l":14.95,"n":997,"o":15.11,"t":"2025-04-09T04:00:00Z","v":41367,"vw":15.845031},{"c":15.45,"h":16.17,"l":15.25,"n":771,"o":15.73,"t":"2025-04-10T04:00:00Z","v":37476,"vw":15.439899},{"c":15.34,"h":15.59,"l":15.195,"n":616,"o":15.39,"t":"2025-04-11T04:00:00Z","v":26423,"vw":15.386793},{"c":15.27,"h":15.4,"l":14.6201,"n":788,"o":15.3,"t":"2025-04-14T04:00:00Z","v":27496,"vw":15.228293},{"c":15.28,"h":15.44,"l":14.865,"n":740,"o":15.22,"t":"2025-04-15T04:00:00Z","v":27693,"vw":15.268015},{"c":15.36,"h":15.4,"l":14.96,"n":788,"o":14.96,"t":"2025-04-16T04:00:00Z","v":27810,"vw":15.312912},{"c":15.08,"h":15.4,"l":15.04,"n":738,"o":15.33,"t":"2025-04-17T04:00:00Z","v":22723,"vw":15.209215},{"c":14.98,"h":15.14,"l":14.4001,"n":557,"o":14.96,"t":"2025-04-21T04:00:00Z","v":26424,"vw":14.950743},{"c":15.62,"h":15.725,"l":14.89,"n":915,"o":15.22,"t":"2025-04-22T04:00:00Z","v":21228,"vw":15.505261},{"c":15.77,"h":16,"l":15.59,"n":791,"o":16,"t":"2025-04-23T04:00:00Z","v":24829,"vw":15.805524},{"c":15.88,"h":15.925,"l":15.55,"n":722,"o":15.65,"t":"2025-04-24T04:00:00Z","v":40867,"vw":15.720672},{"c":15.82,"h":15.83,"l":15.53,"n":669,"o":15.73,"t":"2025-04-25T04:00:00Z","v":21941,"vw":15.743206},{"c":15.65,"h":16,"l":15.18,"n":721,"o":15.76,"t":"2025-04-28T04:00:00Z","v":27648,"vw":15.588432},{"c":15.94,"h":15.94,"l":14.85,"n":921,"o":15.41,"t":"2025-04-29T04:00:00Z","v":41501,"vw":15.723566},{"c":15.58,"h":15.655,"l":14.71,"n":795,"o":15.52,"t":"2025-04-30T04:00:00Z","v":33436,"vw":15.53871},{"c":15.18,"h":15.525,"l":15.18,"n":755,"o":15.48,"t":"2025-05-01T04:00:00Z","v":30805,"vw":15.252667},{"c":15.84,"h":16,"l":15.29,"n":660,"o":15.29,"t":"2025-05-02T04:00:00Z","v":25010,"vw":15.805666},{"c":15.77,"h":16.51,"l":15.23,"n":916,"o":15.61,"t":"2025-05-05T04:00:00Z","v":87691,"vw":16.021082},{"c":15.75,"h":15.81,"l":14.66,"n":630,"o":15.56,"t":"2025-05-06T04:00:00Z","v":26194,"vw":15.711886},{"c":15.82,"h":16.04,"l":15.63,"n":733,"o":15.95,"t":"2025-05-07T04:00:00Z","v":25685,"vw":15.836244},{"c":16.07,"h":16.385,"l":15.695,"n":526,"o":15.92,"t":"2025-05-08T04:00:00Z","v":27848,"vw":16.142198},{"c":15.89,"h":16.06,"l":15.59,"n":479,"o":16.03,"t":"2025-05-09T04:00:00Z","v":11691,"vw":15.901284},{"c":16.77,"h":16.85,"l":16.36,"n":824,"o":16.36,"t":"2025-05-12T04:00:00Z","v":49071,"vw":16.692067},{"c":16.95,"h":17.02,"l":16.75,"n":669,"o":16.98,"t":"2025-05-13T04:00:00Z","v":30686,"vw":16.950273},{"c":17.06,"h":17.3,"l":16.8489,"n":826,"o":16.85,"t":"2025-05-14T04:00:00Z","v":37615,"vw":17.13585},{"c":17.11,"h":17.18,"l":16.8,"n":914,"o":16.98,"t":"2025-05-15T04:00:00Z","v":21401,"vw":17.016329},{"c":17,"h":17.15,"l":16.88,"n":746,"o":17.06,"t":"2025-05-16T04:00:00Z","v":36907,"vw":17.000464},{"c":17.15,"h":17.2,"l":16.6,"n":1053,"o":16.64,"t":"2025-05-19T04:00:00Z","v":60251,"vw":17.018944},{"c":17.15,"h":17.18,"l":16.98,"n":635,"o":17.11,"t":"2025-05-20T04:00:00Z","v":32540,"vw":17.131762},{"c":16.47,"h":16.96,"l":16.36,"n":936,"o":16.89,"t":"2025-05-21T04:00:00Z","v":51588,"vw":16.55568},{"c":16.31,"h":16.5792,"l":16.05,"n":1089,"o":16.35,"t":"2025-05-22T04:00:00Z","v":46589,"vw":16.373139},{"c":16.13,"h":16.415,"l":15.96,"n":956,"o":15.96,"t":"2025-05-23T04:00:00Z","v":41777,"vw":16.154954},{"c":16.7,"h":16.76,"l":16.21,"n":1144,"o":16.32,"t":"2025-05-27T04:00:00Z","v":39634,"vw":16.609532},{"c":16.29,"h":16.65,"l":16.27,"n":796,"o":16.6,"t":"2025-05-28T04:00:00Z","v":28642,"vw":16.377462},{"c":16.42,"h":16.42,"l":16.25,"n":498,"o":16.35,"t":"2025-05-29T04:00:00Z","v":16475,"vw":16.380213},{"c":16.98,"h":17.185,"l":16.595,"n":809,"o":16.82,"t":"2025-05-30T04:00:00Z","v":41844,"vw":16.956734},{"c":16.67,"h":16.9,"l":16.67,"n":731,"o":16.9,"t":"2025-06-02T04:00:00Z","v":29914,"vw":16.743908},{"c":16.91,"h":17,"l":16.61,"n":724,"o":16.61,"t":"2025-06-03T04:00:00Z","v":19687,"vw":16.879062},{"c":16.82,"h":16.92,"l":16.695,"n":1034,"o":16.8,"t":"2025-06-04T04:00:00Z","v":32604,"vw":16.816377},{"c":16.57,"h":16.84,"l":16.56,"n":1155,"o":16.84,"t":"2025-06-05T04:00:00Z","v":40878,"vw":16.668409},{"c":17.07,"h":17.15,"l":16.69,"n":1054,"o":16.84,"t":"2025-06-06T04:00:00Z","v":61513,"vw":16.872336},{"c":17.38,"h":17.595,"l":17.23,"n":925,"o":17.23,"t":"2025-06-09T04:00:00Z","v":41882,"vw":17.410105},{"c":17.64,"h":17.74,"l":17.165,"n":891,"o":17.4,"t":"2025-06-10T04:00:00Z","v":58007,"vw":17.523101},{"c":17.39,"h":17.805,"l":17.35,"n":986,"o":17.75,"t":"2025-06-11T04:00:00Z","v":56523,"vw":17.601402},{"c":17.15,"h":17.51,"l":17.09,"n":884,"o":17.37,"t":"2025-06-12T04:00:00Z","v":32384,"vw":17.218673},{"c":16.49,"h":17,"l":16.47,"n":969,"o":16.92,"t":"2025-06-13T04:00:00Z","v":45295,"vw":16.679264},{"c":16.28,"h":16.715,"l":16.16,"n":1101,"o":16.6645,"t":"2025-06-16T04:00:00Z","v":101163,"vw":16.377832},{"c":16.02,"h":16.41,"l":15.97,"n":1080,"o":16.28,"t":"2025-06-17T04:00:00Z","v":39572,"vw":16.054992},{"c":16.16,"h":16.49,"l":15.945,"n":932,"o":15.98,"t":"2025-06-18T04:00:00Z","v":33642,"vw":16.228525},{"c":16.48,"h":16.77,"l":16.16,"n":1046,"o":16.31,"t":"2025-06-20T04:00:00Z","v":114604,"vw":16.428901},{"c":16.9,"h":17.02,"l":16.4,"n":1263,"o":16.4,"t":"2025-06-23T04:00:00Z","v":59499,"vw":16.872537},{"c":17.08,"h":17.29,"l":16.66,"n":781,"o":17.08,"t":"2025-06-24T04:00:00Z","v":54230,"vw":17.031787},{"c":16.88,"h":17.19,"l":16.83,"n":1256,"o":17.15,"t":"2025-06-25T04:00:00Z","v":44878,"vw":16.965021},{"c":17.29,"h":17.36,"l":16.8,"n":926,"o":16.91,"t":"2025-06-26T04:00:00Z","v":33573,"vw":17.118084},{"c":17.24,"h":17.49,"l":17.2,"n":814,"o":17.36,"t":"2025-06-27T04:00:00Z","v":125067,"vw":17.277074},{"c":17.21,"h":17.43,"l":17.15,"n":1306,"o":17.295,"t":"2025-06-30T04:00:00Z","v":94664,"vw":17.301623},{"c":17.82,"h":17.97,"l":17.0701,"n":1680,"o":17.2,"t":"2025-07-01T04:00:00Z","v":161857,"vw":17.605922},{"c":18.35,"h":18.375,"l":17.52,"n":1776,"o":17.83,"t":"2025-07-02T04:00:00Z","v":143982,"vw":17.98286},{"c":18.5,"h":18.615,"l":18.39,"n":1118,"o":18.5,"t":"2025-07-03T04:00:00Z","v":42609,"vw":18.513704},{"c":18.31,"h":18.745,"l":18.225,"n":2051,"o":18.4,"t":"2025-07-07T04:00:00Z","v":78381,"vw":18.343842},{"c":18.7,"h":18.775,"l":18.12,"n":1241,"o":18.32,"t":"2025-07-08T04:00:00Z","v":95932,"vw":18.5111},{"c":18.78,"h":18.91,"l":18.61,"n":1203,"o":18.91,"t":"2025-07-09T04:00:00Z","v":65849,"vw":18.734571},{"c":18.86,"h":18.94,"l":18.715,"n":1314,"o":18.88,"t":"2025-07-10T04:00:00Z","v":100310,"vw":18.814997},{"c":18.5,"h":18.8,"l":18.16,"n":1234,"o":18.76,"t":"2025-07-11T04:00:00Z","v":51786,"vw":18.562519},{"c":18.75,"h":18.75,"l":18.5,"n":939,"o":18.645,"t":"2025-07-14T04:00:00Z","v":57870,"vw":18.63484},{"c":18,"h":18.74,"l":17.91,"n":2098,"o":18.7,"t":"2025-07-15T04:00:00Z","v":91175,"vw":18.275295},{"c":18.17,"h":18.3,"l":17.735,"n":1530,"o":18.1,"t":"2025-07-16T04:00:00Z","v":61856,"vw":18.137348},{"c":18.36,"h":18.44,"l":18.14,"n":2134,"o":18.14,"t":"2025-07-17T04:00:00Z","v":117914,"vw":18.25234},{"c":18.26,"h":18.605,"l":18.06,"n":1916,"o":18.54,"t":"2025-07-18T04:00:00Z","v":93502,"vw":18.351751},{"c":18.25,"h":18.49,"l":18.19,"n":2321,"o":18.27,"t":"2025-07-21T04:00:00Z","v":89862,"vw":18.322817},{"c":18.97,"h":19.73,"l":18.7933,"n":3627,"o":18.9,"t":"2025-07-22T04:00:00Z","v":262714,"vw":19.139501},{"c":19.4,"h":19.64,"l":19.01,"n":2665,"o":19.23,"t":"2025-07-23T04:00:00Z","v":161370,"vw":19.391495},{"c":19.1,"h":19.5064,"l":19.06,"n":2101,"o":19.31,"t":"2025-07-24T04:00:00Z","v":110474,"vw":19.263415},{"c":18.95,"h":19.09,"l":18.78,"n":1645,"o":19.09,"t":"2025-07-25T04:00:00Z","v":160461,"vw":18.913109},{"c":18.91,"h":19.08,"l":18.65,"n":2155,"o":19.08,"t":"2025-07-28T04:00:00Z","v":198054,"vw":18.816775},{"c":18.81,"h":19.25,"l":18.77,"n":1987,"o":19.09,"t":"2025-07-29T04:00:00Z","v":108275,"vw":18.859104},{"c":18.5,"h":19.1125,"l":18.37,"n":2476,"o":18.9,"t":"2025-07-30T04:00:00Z","v":101673,"vw":18.608856},{"c":18.11,"h":18.27,"l":17.785,"n":1954,"o":18.27,"t":"2025-07-31T04:00:00Z","v":79481,"vw":18.06543},{"c":17.94,"h":18.05,"l":17.67,"n":2432,"o":17.92,"t":"2025-08-01T04:00:00Z","v":75749,"vw":17.91712},{"c":18.24,"h":18.25,"l":17.84,"n":1612,"o":18.24,"t":"2025-08-04T04:00:00Z","v":120197,"vw":18.021563},{"c":18.94,"h":18.98,"l":18.08,"n":2589,"o":18.33,"t":"2025-08-05T04:00:00Z","v":112129,"vw":18.715665},{"c":18.61,"h":18.94,"l":18.53,"n":1605,"o":18.94,"t":"2025-08-06T04:00:00Z","v":87383,"vw":18.619913},{"c":18.21,"h":19,"l":18.16,"n":2204,"o":18.9,"t":"2025-08-07T04:00:00Z","v":80563,"vw":18.333869},{"c":18.43,"h":18.92,"l":18.1688,"n":1592,"o":18.5,"t":"2025-08-08T04:00:00Z","v":55650,"vw":18.448537},{"c":18.53,"h":18.805,"l":18.41,"n":1012,"o":18.49,"t":"2025-08-11T04:00:00Z","v":43314,"vw":18.522925},{"c":19.52,"h":19.55,"l":18.66,"n":1445,"o":18.66,"t":"2025-08-12T04:00:00Z","v":71545,"vw":19.272761},{"c":19.85,"h":19.89,"l":19.58,"n":1671,"o":19.65,"t":"2025-08-13T04:00:00Z","v":55013,"vw":19.777157},{"c":19.76,"h":19.82,"l":19.56,"n":868,"o":19.61,"t":"2025-08-14T04:00:00Z","v":30148,"vw":19.729854},{"c":19.35,"h":19.94,"l":19.185,"n":1109,"o":19.94,"t":"2025-08-15T04:00:00Z","v":91987,"vw":19.38527},{"c":19.44,"h":19.58,"l":19.365,"n":872,"o":19.38,"t":"2025-08-18T04:00:00Z","v":20805,"vw":19.452179},{"c":19.56,"h":19.685,"l":19.305,"n":1276,"o":19.4,"t":"2025-08-19T04:00:00Z","v":43263,"vw":19.532963},{"c":19.49,"h":19.73,"l":19.43,"n":1414,"o":19.55,"t":"2025-08-20T04:00:00Z","v":38317,"vw":19.560426},{"c":19.49,"h":19.49,"l":19.3,"n":1200,"o":19.365,"t":"2025-08-21T04:00:00Z","v":38387,"vw":19.43945},{"c":20.48,"h":20.6,"l":19.5,"n":2462,"o":19.5,"t":"2025-08-22T04:00:00Z","v":94215,"vw":20.408565},{"c":20.44,"h":20.57,"l":20.2458,"n":1456,"o":20.35,"t":"2025-08-25T04:00:00Z","v":29292,"vw":20.460403},{"c":20.49,"h":20.64,"l":20.44,"n":1225,"o":20.44,"t":"2025-08-26T04:00:00Z","v":40101,"vw":20.53387},{"c":20.505,"h":20.6,"l":20.43,"n":1144,"o":20.43,"t":"2025-08-27T04:00:00Z","v":42977,"vw":20.529393},{"c":20.57,"h":20.65,"l":20.36,"n":1680,"o":20.65,"t":"2025-08-28T04:00:00Z","v":60944,"vw":20.5206},{"c":20.23,"h":20.55,"l":20.04,"n":1858,"o":20.54,"t":"2025-08-29T04:00:00Z","v":40253,"vw":20.323939},{"c":19.97,"h":20.13,"l":19.865,"n":1710,"o":20.1,"t":"2025-09-02T04:00:00Z","v":52593,"vw":19.984761},{"c":19.9,"h":20.025,"l":18.45,"n":1357,"o":19.83,"t":"2025-09-03T04:00:00Z","v":42948,"vw":19.85108},{"c":19.99,"h":20.08,"l":19.62,"n":1340,"o":20.03,"t":"2025-09-04T04:00:00Z","v":37962,"vw":19.984614},{"c":19.91,"h":20.38,"l":19.83,"n":2015,"o":20.07,"t":"2025-09-05T04:00:00Z","v":43398,"vw":19.952012},{"c":19.91,"h":19.99,"l":19.21,"n":1677,"o":19.99,"t":"2025-09-08T04:00:00Z","v":34068,"vw":19.820025},{"c":19.6,"h":20,"l":19.49,"n":1553,"o":19.99,"t":"2025-09-09T04:00:00Z","v":28069,"vw":19.623504},{"c":19.29,"h":19.6,"l":19.23,"n":1206,"o":19.58,"t":"2025-09-10T04:00:00Z","v":24887,"vw":19.353869},{"c":19.62,"h":19.62,"l":18.8,"n":2002,"o":18.8225,"t":"2025-09-11T04:00:00Z","v":57440,"vw":19.441932},{"c":19.265,"h":19.6,"l":19.04,"n":1288,"o":19.4,"t":"2025-09-12T04:00:00Z","v":30046,"vw":19.292849},{"c":19.24,"h":19.49,"l":19.15,"n":1590,"o":19.45,"t":"2025-09-15T04:00:00Z","v":23789,"vw":19.271593},{"c":19.22,"h":19.34,"l":19.0076,"n":1009,"o":19.12,"t":"2025-09-16T04:00:00Z","v":43746,"vw":19.15487},{"c":18.97,"h":19.72,"l":18.905,"n":1244,"o":19.19,"t":"2025-09-17T04:00:00Z","v":43763,"vw":19.202925},{"c":19.96,"h":19.97,"l":19.005,"n":1645,"o":19.14,"t":"2025-09-18T04:00:00Z","v":68011,"vw":19.689468},{"c":19.45,"h":19.96,"l":19.255,"n":1197,"o":19.96,"t":"2025-09-19T04:00:00Z","v":129102,"vw":19.558166},{"c":19.46,"h":19.62,"l":18.885,"n":1310,"o":18.885,"t":"2025-09-22T04:00:00Z","v":44719,"vw":19.435692},{"c":19.29,"h":19.79,"l":19.15,"n":1501,"o":19.5,"t":"2025-09-23T04:00:00Z","v":37874,"vw":19.322118},{"c":19.32,"h":19.49,"l":19.26,"n":2031,"o":19.4,"t":"2025-09-24T04:00:00Z","v":38614,"vw":19.341267},{"c":19.07,"h":19.475,"l":19,"n":822,"o":19.15,"t":"2025-09-25T04:00:00Z","v":21112,"vw":19.114316},{"c":19.06,"h":19.33,"l":18.955,"n":930,"o":19.33,"t":"2025-09-26T04:00:00Z","v":21773,"vw":19.056322},{"c":18.66,"h":19.24,"l":18.57,"n":1223,"o":19.09,"t":"2025-09-29T04:00:00Z","v":20376,"vw":18.720509},{"c":18.76,"h":18.81,"l":18.16,"n":1899,"o":18.57,"t":"2025-09-30T04:00:00Z","v":33508,"vw":18.616487},{"c":18.32,"h":18.55,"l":18.285,"n":1360,"o":18.55,"t":"2025-10-01T04:00:00Z","v":28007,"vw":18.338222},{"c":18.22,"h":18.25,"l":17.91,"n":1853,"o":18.25,"t":"2025-10-02T04:00:00Z","v":33199,"vw":18.126744},{"c":18.49,"h":18.715,"l":18.01,"n":2305,"o":18.01,"t":"2025-10-03T04:00:00Z","v":41220,"vw":18.480781},{"c":18.39,"h":18.845,"l":18.085,"n":1660,"o":18.535,"t":"2025-10-06T04:00:00Z","v":36696,"vw":18.523039},{"c":18.21,"h":18.755,"l":18.12,"n":963,"o":18.16,"t":"2025-10-07T04:00:00Z","v":26103,"vw":18.269476},{"c":18.12,"h":18.435,"l":18.03,"n":696,"o":18.32,"t":"2025-10-08T04:00:00Z","v":18299,"vw":18.134178},{"c":17.79,"h":18.16,"l":17.71,"n":2949,"o":18.03,"t":"2025-10-09T04:00:00Z","v":34018,"vw":17.833905},{"c":17.27,"h":18.245,"l":17.205,"n":1481,"o":17.85,"t":"2025-10-10T04:00:00Z","v":41357,"vw":17.456623},{"c":17.39,"h":17.46,"l":17.1,"n":1091,"o":17.46,"t":"2025-10-13T04:00:00Z","v":35356,"vw":17.304488},{"c":18.04,"h":18.11,"l":17.2,"n":1438,"o":17.2,"t":"2025-10-14T04:00:00Z","v":30603,"vw":17.90225},{"c":17.86,"h":18.84,"l":17.71,"n":854,"o":18.16,"t":"2025-10-15T04:00:00Z","v":20300,"vw":17.882907},{"c":16.83,"h":17.93,"l":16.74,"n":1442,"o":17.77,"t":"2025-10-16T04:00:00Z","v":38341,"vw":16.909709},{"c":17.03,"h":17.42,"l":16.74,"n":3846,"o":16.94,"t":"2025-10-17T04:00:00Z","v":72316,"vw":17.03833},{"c":17.61,"h":18.1,"l":16.98,"n":1130,"o":17.3,"t":"2025-10-20T04:00:00Z","v":42047,"vw":17.452709},{"c":18.8,"h":19.373,"l":18.4666,"n":1523,"o":18.97,"t":"2025-10-21T04:00:00Z","v":84082,"vw":18.853856},{"c":19.05,"h":19.165,"l":18.65,"n":1111,"o":18.97,"t":"2025-10-22T04:00:00Z","v":69818,"vw":18.912048},{"c":18.98,"h":19.11,"l":18.5446,"n":1318,"o":19.11,"t":"2025-10-23T04:00:00Z","v":75086,"vw":18.851753},{"c":19.4,"h":19.92,"l":18.9582,"n":1224,"o":19.16,"t":"2025-10-24T04:00:00Z","v":41863,"vw":19.262278},{"c":19.53,"h":19.81,"l":19.42,"n":1521,"o":19.61,"t":"2025-10-27T04:00:00Z","v":50326,"vw":19.56599},{"c":19.39,"h":19.61,"l":18.875,"n":1506,"o":19.43,"t":"2025-10-28T04:00:00Z","v":33980,"vw":19.379343},{"c":19.16,"h":19.64,"l":18.82,"n":1453,"o":19.31,"t":"2025-10-29T04:00:00Z","v":47772,"vw":19.177743},{"c":18.98,"h":19.68,"l":18.96,"n":1151,"o":19.14,"t":"2025-10-30T04:00:00Z","v":129138,"vw":19.376011},{"c":18.63,"h":18.925,"l":18.4,"n":1154,"o":18.73,"t":"2025-10-31T04:00:00Z","v":40862,"vw":18.66125},{"c":18.87,"h":18.97,"l":18.2,"n":1003,"o":18.66,"t":"2025-11-03T05:00:00Z","v":31916,"vw":18.863951},{"c":18.7,"h":18.99,"l":18.61,"n":1556,"o":18.95,"t":"2025-11-04T05:00:00Z","v":52555,"vw":18.701688},{"c":18.97,"h":18.97,"l":18.62,"n":772,"o":18.63,"t":"2025-11-05T05:00:00Z","v":24011,"vw":18.89577},{"c":18.88,"h":18.97,"l":18.695,"n":1101,"o":18.97,"t":"2025-11-06T05:00:00Z","v":39905,"vw":18.877389},{"c":19.05,"h":19.095,"l":18.675,"n":966,"o":18.88,"t":"2025-11-07T05:00:00Z","v":50067,"vw":18.934986},{"c":19.37,"h":19.46,"l":19.05,"n":1004,"o":19.05,"t":"2025-11-10T05:00:00Z","v":51447,"vw":19.270198},{"c":19.33,"h":19.395,"l":19.14,"n":761,"o":19.37,"t":"2025-11-11T05:00:00Z","v":32891,"vw":19.310609},{"c":19.29,"h":19.4,"l":19.12,"n":661,"o":19.31,"t":"2025-11-12T05:00:00Z","v":26508,"vw":19.284949},{"c":19.32,"h":19.5,"l":19.07,"n":1682,"o":19.17,"t":"2025-11-13T05:00:00Z","v":81944,"vw":19.174444},{"c":19.26,"h":19.315,"l":18.715,"n":839,"o":19.28,"t":"2025-11-14T05:00:00Z","v":31459,"vw":19.103333},{"c":18.735,"h":19.2,"l":18.645,"n":1209,"o":19.13,"t":"2025-11-17T05:00:00Z","v":41245,"vw":18.872361},{"c":18.61,"h":18.89,"l":18.5,"n":1310,"o":18.5,"t":"2025-11-18T05:00:00Z","v":32241,"vw":18.639919},{"c":18.92,"h":18.975,"l":18.45,"n":1908,"o":18.45,"t":"2025-11-19T05:00:00Z","v":47706,"vw":18.833213},{"c":18.99,"h":19.29,"l":18.895,"n":1578,"o":18.98,"t":"2025-11-20T05:00:00Z","v":54502,"vw":19.036807},{"c":19.63,"h":19.8,"l":18.7,"n":1588,"o":19.01,"t":"2025-11-21T05:00:00Z","v":88914,"vw":19.474968},{"c":19.47,"h":19.57,"l":19.13,"n":1095,"o":19.52,"t":"2025-11-24T05:00:00Z","v":74165,"vw":19.459669},{"c":19.95,"h":20.17,"l":19.5,"n":1068,"o":19.64,"t":"2025-11-25T05:00:00Z","v":54149,"vw":19.910803},{"c":20.04,"h":20.12,"l":19.655,"n":1431,"o":19.83,"t":"2025-11-26T05:00:00Z","v":49386,"vw":20.011387},{"c":19.81,"h":20.15,"l":19.75,"n":1159,"o":20.14,"t":"2025-11-28T05:00:00Z","v":25013,"vw":19.87813},{"c":20.31,"h":20.3825,"l":19.72,"n":1303,"o":19.72,"t":"2025-12-01T05:00:00Z","v":49804,"vw":20.233082},{"c":20.19,"h":20.5,"l":20.1,"n":1177,"o":20.49,"t":"2025-12-02T05:00:00Z","v":42333,"vw":20.209067},{"c":21.07,"h":21.155,"l":20.29,"n":1352,"o":20.34,"t":"2025-12-03T05:00:00Z","v":74272,"vw":20.917111},{"c":21.24,"h":21.44,"l":20.95,"n":1557,"o":21.01,"t":"2025-12-04T05:00:00Z","v":62399,"vw":21.226625},{"c":21.37,"h":21.41,"l":21.08,"n":1781,"o":21.2,"t":"2025-12-05T05:00:00Z","v":61950,"vw":21.30638},{"c":21.17,"h":21.65,"l":21.07,"n":1712,"o":21.48,"t":"2025-12-08T05:00:00Z","v":63122,"vw":21.322772},{"c":21.19,"h":21.4,"l":21.08,"n":1276,"o":21.25,"t":"2025-12-09T05:00:00Z","v":24929,"vw":21.194046},{"c":21.93,"h":22.02,"l":21.43,"n":1429,"o":21.515,"t":"2025-12-10T05:00:00Z","v":120935,"vw":21.870435},{"c":22.18,"h":22.24,"l":21.71,"n":2558,"o":21.87,"t":"2025-12-11T05:00:00Z","v":60762,"vw":22.114421},{"c":22.05,"h":22.28,"l":21.855,"n":1890,"o":22.18,"t":"2025-12-12T05:00:00Z","v":58685,"vw":22.078133},{"c":22.28,"h":22.39,"l":21.77,"n":1632,"o":22.27,"t":"2025-12-15T05:00:00Z","v":48971,"vw":22.27038},{"c":22.22,"h":22.45,"l":22.005,"n":1797,"o":22.4,"t":"2025-12-16T05:00:00Z","v":54832,"vw":22.296805},{"c":22.22,"h":22.5,"l":22.09,"n":1279,"o":22.27,"t":"2025-12-17T05:00:00Z","v":32791,"vw":22.232892},{"c":22.35,"h":22.585,"l":22.29,"n":1599,"o":22.45,"t":"2025-12-18T05:00:00Z","v":73887,"vw":22.434605},{"c":21.7,"h":22.2736,"l":21.51,"n":1339,"o":22.25,"t":"2025-12-19T05:00:00Z","v":172603,"vw":21.737841},{"c":21.63,"h":22.09,"l":21.45,"n":1607,"o":21.72,"t":"2025-12-22T05:00:00Z","v":62262,"vw":21.754671},{"c":21.46,"h":21.71,"l":21.26,"n":1181,"o":21.61,"t":"2025-12-23T05:00:00Z","v":39073,"vw":21.513446},{"c":21.29,"h":21.6,"l":21.19,"n":570,"o":21.45,"t":"2025-12-24T05:00:00Z","v":20893,"vw":21.418295},{"c":21.08,"h":21.38,"l":20.97,"n":630,"o":21.36,"t":"2025-12-26T05:00:00Z","v":19686,"vw":21.098086},{"c":21,"h":21.18,"l":20.96,"n":571,"o":21.13,"t":"2025-12-29T05:00:00Z","v":21103,"vw":21.033145},{"c":20.81,"h":21.23,"l":20.775,"n":858,"o":20.8758,"t":"2025-12-30T05:00:00Z","v":38354,"vw":20.930395},{"c":20.64,"h":20.945,"l":20.56,"n":915,"o":20.91,"t":"2025-12-31T05:00:00Z","v":31478,"vw":20.672871},{"c":20.48,"h":20.82,"l":19.96,"n":1944,"o":20.68,"t":"2026-01-02T05:00:00Z","v":79554,"vw":20.490157},{"c":20.95,"h":21.205,"l":20.46,"n":1201,"o":20.46,"t":"2026-01-05T05:00:00Z","v":30046,"vw":20.923242},{"c":20.83,"h":21.06,"l":20.52,"n":1545,"o":20.75,"t":"2026-01-06T05:00:00Z","v":50970,"vw":20.794265},{"c":20.61,"h":20.72,"l":20.25,"n":930,"o":20.34,"t":"2026-01-07T05:00:00Z","v":23227,"vw":20.536864},{"c":21.15,"h":21.5625,"l":20.46,"n":2165,"o":20.46,"t":"2026-01-08T05:00:00Z","v":42074,"vw":21.163364},{"c":20.98,"h":21.32,"l":20.92,"n":1276,"o":21.17,"t":"2026-01-09T05:00:00Z","v":23780,"vw":21.044801},{"c":21.21,"h":21.22,"l":20.73,"n":874,"o":20.81,"t":"2026-01-12T05:00:00Z","v":27559,"vw":21.111291},{"c":21.35,"h":21.515,"l":21.18,"n":1007,"o":21.29,"t":"2026-01-13T05:00:00Z","v":29973,"vw":21.361257},{"c":21.53,"h":21.53,"l":20.37,"n":1129,"o":20.37,"t":"2026-01-14T05:00:00Z","v":64191,"vw":21.332698},{"c":21.86,"h":22.18,"l":21.55,"n":1557,"o":21.55,"t":"2026-01-15T05:00:00Z","v":88636,"vw":21.896795},{"c":21.56,"h":21.875,"l":21.55,"n":930,"o":21.76,"t":"2026-01-16T05:00:00Z","v":47681,"vw":21.679604},{"c":21.24,"h":21.4166,"l":21.12,"n":1729,"o":21.39,"t":"2026-01-20T05:00:00Z","v":74685,"vw":21.271933},{"c":22.33,"h":22.38,"l":21.46,"n":2200,"o":21.46,"t":"2026-01-21T05:00:00Z","v":108897,"vw":22.027578},{"c":22.21,"h":22.5,"l":22.09,"n":2295,"o":22.33,"t":"2026-01-22T05:00:00Z","v":51267,"vw":22.295606},{"c":21.42,"h":22.08,"l":21.41,"n":1139,"o":22.08,"t":"2026-01-23T05:00:00Z","v":39248,"vw":21.578276},{"c":21.57,"h":21.76,"l":21.35,"n":1672,"o":21.39,"t":"2026-01-26T05:00:00Z","v":62341,"vw":21.486229},{"c":21.41,"h":21.95,"l":21.25,"n":1627,"o":21.94,"t":"2026-01-27T05:00:00Z","v":83616,"vw":21.462586},{"c":20.35,"h":21.44,"l":20.25,"n":1737,"o":21.44,"t":"2026-01-28T05:00:00Z","v":71286,"vw":20.586626},{"c":20.53,"h":20.74,"l":20.12,"n":1654,"o":20.42,"t":"2026-01-29T05:00:00Z","v":44625,"vw":20.474293},{"c":20.74,"h":20.81,"l":20.29,"n":1533,"o":20.29,"t":"2026-01-30T05:00:00Z","v":69343,"vw":20.706342},{"c":21.34,"h":21.49,"l":20.66,"n":1508,"o":20.74,"t":"2026-02-02T05:00:00Z","v":55930,"vw":21.311049},{"c":21.5,"h":21.73,"l":21.1,"n":1791,"o":21.25,"t":"2026-02-03T05:00:00Z","v":57054,"vw":21.497499},{"c":21.76,"h":22.03,"l":21.31,"n":1659,"o":21.7,"t":"2026-02-04T05:00:00Z","v":60620,"vw":21.793647},{"c":21.72,"h":21.985,"l":21.5,"n":1608,"o":21.66,"t":"2026-02-05T05:00:00Z","v":74774,"vw":21.737901},{"c":22.06,"h":22.235,"l":21.66,"n":1561,"o":21.97,"t":"2026-02-06T05:00:00Z","v":104088,"vw":21.999771},{"c":22.01,"h":22.29,"l":21.67,"n":1390,"o":22.13,"t":"2026-02-09T05:00:00Z","v":61844,"vw":22.008572},{"c":22.06,"h":22.275,"l":21.71,"n":1530,"o":22.09,"t":"2026-02-10T05:00:00Z","v":79201,"vw":22.108727},{"c":22,"h":22.25,"l":21.85,"n":1418,"o":22.22,"t":"2026-02-11T05:00:00Z","v":64725,"vw":22.035974},{"c":22.29,"h":22.355,"l":21.87,"n":1991,"o":22.2,"t":"2026-02-12T05:00:00Z","v":59599,"vw":22.116507},{"c":22.325,"h":22.395,"l":21.965,"n":824,"o":22.27,"t":"2026-02-13T05:00:00Z","v":32488,"vw":22.284987},{"c":22.15,"h":22.4,"l":22,"n":1118,"o":22.35,"t":"2026-02-17T05:00:00Z","v":50168,"vw":22.165673},{"c":22.09,"h":22.69,"l":21.98,"n":1504,"o":22.13,"t":"2026-02-18T05:00:00Z","v":84849,"vw":22.179917},{"c":22.06,"h":22.25,"l":21.91,"n":1334,"o":22,"t":"2026-02-19T05:00:00Z","v":53522,"vw":22.055692},{"c":22.2,"h":22.35,"l":22.08,"n":1045,"o":22.08,"t":"2026-02-20T05:00:00Z","v":26044,"vw":22.203322},{"c":21.95,"h":22.36,"l":21.745,"n":2028,"o":22.23,"t":"2026-02-23T05:00:00Z","v":103129,"vw":21.998558},{"c":21.9,"h":22.28,"l":21.69,"n":1615,"o":21.94,"t":"2026-02-24T05:00:00Z","v":103237,"vw":21.915469},{"c":22.43,"h":22.5,"l":21.8525,"n":1382,"o":22.11,"t":"2026-02-25T05:00:00Z","v":85943,"vw":22.289033},{"c":22.22,"h":22.52,"l":21.85,"n":1388,"o":22.5,"t":"2026-02-26T05:00:00Z","v":73445,"vw":22.194059},{"c":21.5,"h":22.09,"l":21.28,"n":1633,"o":21.84,"t":"2026-02-27T05:00:00Z","v":116680,"vw":21.620024},{"c":21.77,"h":22.18,"l":21.15,"n":1493,"o":21.23,"t":"2026-03-02T05:00:00Z","v":76747,"vw":21.76997},{"c":21.63,"h":21.82,"l":21.11,"n":1573,"o":21.43,"t":"2026-03-03T05:00:00Z","v":84039,"vw":21.55979},{"c":22.2,"h":22.38,"l":21.7,"n":1626,"o":21.77,"t":"2026-03-04T05:00:00Z","v":110084,"vw":22.153886},{"c":21.77,"h":22.2,"l":21.45,"n":2087,"o":22.11,"t":"2026-03-05T05:00:00Z","v":112629,"vw":21.821544},{"c":21.38,"h":21.5,"l":20.74,"n":1997,"o":21.5,"t":"2026-03-06T05:00:00Z","v":105406,"vw":21.289198},{"c":21.08,"h":21.235,"l":20.39,"n":2161,"o":21.06,"t":"2026-03-09T04:00:00Z","v":84101,"vw":20.874462},{"c":21.14,"h":21.68,"l":20.94,"n":1165,"o":20.94,"t":"2026-03-10T04:00:00Z","v":47376,"vw":21.24768},{"c":20.89,"h":21.29,"l":20.72,"n":1391,"o":20.94,"t":"2026-03-11T04:00:00Z","v":53718,"vw":20.936355},{"c":20.84,"h":20.995,"l":20.27,"n":1378,"o":20.7,"t":"2026-03-12T04:00:00Z","v":43722,"vw":20.750608},{"c":20.93,"h":21.08,"l":20.52,"n":1553,"o":20.98,"t":"2026-03-13T04:00:00Z","v":88779,"vw":20.79185},{"c":20.99,"h":21.3266,"l":20.88,"n":913,"o":21.3,"t":"2026-03-16T04:00:00Z","v":26529,"vw":21.071836},{"c":20.91,"h":21.28,"l":20.76,"n":1127,"o":21.01,"t":"2026-03-17T04:00:00Z","v":43391,"vw":20.961483},{"c":20.48,"h":20.87,"l":20.36,"n":1445,"o":20.71,"t":"2026-03-18T04:00:00Z","v":47908,"vw":20.564943},{"c":20.72,"h":20.9,"l":20.26,"n":5038,"o":20.32,"t":"2026-03-19T04:00:00Z","v":135259,"vw":20.565382},{"c":20.43,"h":20.945,"l":20.32,"n":1156,"o":20.76,"t":"2026-03-20T04:00:00Z","v":125961,"vw":20.475781},{"c":21.22,"h":21.64,"l":20.68,"n":1456,"o":20.89,"t":"2026-03-23T04:00:00Z","v":54872,"vw":21.316947},{"c":21.16,"h":21.46,"l":20.6701,"n":1989,"o":21,"t":"2026-03-24T04:00:00Z","v":45105,"vw":21.226115},{"c":21.15,"h":21.4,"l":20.995,"n":1780,"o":21.4,"t":"2026-03-25T04:00:00Z","v":38748,"vw":21.133108},{"c":21.15,"h":21.2,"l":20.89,"n":1090,"o":20.92,"t":"2026-03-26T04:00:00Z","v":64738,"vw":21.020116},{"c":20.88,"h":21.11,"l":20.7,"n":1656,"o":21.11,"t":"2026-03-27T04:00:00Z","v":52576,"vw":20.882875},{"c":21.28,"h":21.46,"l":21.01,"n":1363,"o":21.08,"t":"2026-03-30T04:00:00Z","v":66480,"vw":21.286764},{"c":21.37,"h":21.65,"l":20.9,"n":1114,"o":21.58,"t":"2026-03-31T04:00:00Z","v":39960,"vw":21.270251},{"c":21.55,"h":21.84,"l":21.35,"n":1057,"o":21.47,"t":"2026-04-01T04:00:00Z","v":35050,"vw":21.612743},{"c":21.67,"h":21.71,"l":21.255,"n":3441,"o":21.31,"t":"2026-04-02T04:00:00Z","v":46668,"vw":21.624359},{"c":21.85,"h":22.04,"l":21.495,"n":1436,"o":21.56,"t":"2026-04-06T04:00:00Z","v":27847,"vw":21.830939},{"c":21.88,"h":22.08,"l":21.62,"n":1388,"o":21.69,"t":"2026-04-07T04:00:00Z","v":43123,"vw":21.889724},{"c":22.3,"h":22.6,"l":22.025,"n":2592,"o":22.5,"t":"2026-04-08T04:00:00Z","v":136231,"vw":22.216315},{"c":22.75,"h":22.94,"l":22.105,"n":2913,"o":22.18,"t":"2026-04-09T04:00:00Z","v":170672,"vw":22.580963},{"c":22.63,"h":22.96,"l":22.24,"n":1644,"o":22.77,"t":"2026-04-10T04:00:00Z","v":57719,"vw":22.572247},{"c":22.61,"h":22.7,"l":22.39,"n":1162,"o":22.56,"t":"2026-04-13T04:00:00Z","v":31133,"vw":22.591661},{"c":22.63,"h":22.735,"l":21.645,"n":1338,"o":22.51,"t":"2026-04-14T04:00:00Z","v":36098,"vw":22.56705},{"c":22.32,"h":22.72,"l":22.135,"n":1170,"o":22.59,"t":"2026-04-15T04:00:00Z","v":27598,"vw":22.350297},{"c":22.29,"h":22.415,"l":22.12,"n":1920,"o":22.18,"t":"2026-04-16T04:00:00Z","v":49640,"vw":22.284846},{"c":22.87,"h":23.135,"l":22.56,"n":1325,"o":22.66,"t":"2026-04-17T04:00:00Z","v":62295,"vw":22.907251},{"c":22.93,"h":22.985,"l":22.7,"n":1110,"o":22.89,"t":"2026-04-20T04:00:00Z","v":55607,"vw":22.855772},{"c":24.18,"h":24.73,"l":23.5,"n":3497,"o":23.5,"t":"2026-04-21T04:00:00Z","v":167905,"vw":24.229672},{"c":24.13,"h":24.7,"l":23.97,"n":2083,"o":24.18,"t":"2026-04-22T04:00:00Z","v":111868,"vw":24.220936},{"c":24,"h":24.345,"l":23.94,"n":1956,"o":24.22,"t":"2026-04-23T04:00:00Z","v":85290,"vw":24.078359},{"c":23.63,"h":24.08,"l":23.27,"n":1933,"o":23.85,"t":"2026-04-24T04:00:00Z","v":76051,"vw":23.645011},{"c":24.09,"h":24.14,"l":23.6,"n":2136,"o":23.6,"t":"2026-04-27T04:00:00Z","v":63644,"vw":24.043642},{"c":24.32,"h":24.6219,"l":24.0872,"n":2191,"o":24.17,"t":"2026-04-28T04:00:00Z","v":81039,"vw":24.342697},{"c":23.87,"h":24.4,"l":23.665,"n":2136,"o":24.15,"t":"2026-04-29T04:00:00Z","v":90190,"vw":23.93734},{"c":24.12,"h":24.32,"l":23.56,"n":2059,"o":23.56,"t":"2026-04-30T04:00:00Z","v":204171,"vw":24.139602},{"c":24.24,"h":24.56,"l":23.795,"n":2268,"o":24.09,"t":"2026-05-01T04:00:00Z","v":289747,"vw":24.410224},{"c":23.89,"h":24.57,"l":23.79,"n":2800,"o":24.24,"t":"2026-05-04T04:00:00Z","v":125246,"vw":24.163293},{"c":24.14,"h":24.46,"l":23.93,"n":1037,"o":24,"t":"2026-05-05T04:00:00Z","v":40385,"vw":24.174003},{"c":24.3,"h":24.7,"l":24.165,"n":1672,"o":24.7,"t":"2026-05-06T04:00:00Z","v":68412,"vw":24.324902},{"c":24.19,"h":24.54,"l":24.15,"n":2082,"o":24.22,"t":"2026-05-07T04:00:00Z","v":93808,"vw":24.347802},{"c":24.05,"h":24.16,"l":23.8,"n":1672,"o":24.16,"t":"2026-05-08T04:00:00Z","v":46970,"vw":24.063652},{"c":23.53,"h":23.895,"l":23.41,"n":2000,"o":23.84,"t":"2026-05-11T04:00:00Z","v":73751,"vw":23.62065},{"c":23.55,"h":24,"l":23.0901,"n":2132,"o":23.53,"t":"2026-05-12T04:00:00Z","v":85716,"vw":23.421898},{"c":23.24,"h":23.67,"l":23.18,"n":1837,"o":23.37,"t":"2026-05-13T04:00:00Z","v":55340,"vw":23.31377},{"c":23.35,"h":23.63,"l":23.275,"n":1235,"o":23.37,"t":"2026-05-14T04:00:00Z","v":42610,"vw":23.388431},{"c":22.93,"h":23.28,"l":22.85,"n":1735,"o":23.28,"t":"2026-05-15T04:00:00Z","v":48727,"vw":22.988647},{"c":23.32,"h":23.5,"l":22.93,"n":1482,"o":22.93,"t":"2026-05-18T04:00:00Z","v":34708,"vw":23.314393},{"c":23.32,"h":23.48,"l":23.13,"n":1585,"o":23.13,"t":"2026-05-19T04:00:00Z","v":46951,"vw":23.34046},{"c":23.62,"h":23.84,"l":23.3,"n":1610,"o":23.3,"t":"2026-05-20T04:00:00Z","v":48960,"vw":23.626165},{"c":23.76,"h":23.81,"l":23.31,"n":1868,"o":23.41,"t":"2026-05-21T04:00:00Z","v":48239,"vw":23.688059},{"c":23.76,"h":24,"l":23.62,"n":2513,"o":23.86,"t":"2026-05-22T04:00:00Z","v":90582,"vw":23.78883},{"c":23.9,"h":24.195,"l":23.76,"n":2347,"o":23.8,"t":"2026-05-26T04:00:00Z","v":146875,"vw":23.949819},{"c":23.85,"h":24.24,"l":23.635,"n":1795,"o":23.95,"t":"2026-05-27T04:00:00Z","v":68238,"vw":23.916117},{"c":23.77,"h":23.87,"l":23.4,"n":2919,"o":23.76,"t":"2026-05-28T04:00:00Z","v":74347,"vw":23.727996},{"c":23.92,"h":24.25,"l":23.6,"n":1642,"o":23.6,"t":"2026-05-29T04:00:00Z","v":50824,"vw":23.91424},{"c":23.8,"h":24.315,"l":23.5775,"n":2405,"o":23.82,"t":"2026-06-01T04:00:00Z","v":114695,"vw":23.839321},{"c":23.99,"h":24.105,"l":23.6,"n":2145,"o":23.7,"t":"2026-06-02T04:00:00Z","v":108434,"vw":23.980685},{"c":23.52,"h":24,"l":23.47,"n":2594,"o":23.89,"t":"2026-06-03T04:00:00Z","v":79853,"vw":23.577313},{"c":23.98,"h":24.25,"l":23.63,"n":2347,"o":23.8,"t":"2026-06-04T04:00:00Z","v":154020,"vw":23.953984},{"c":24,"h":24.415,"l":23.86,"n":4700,"o":23.98,"t":"2026-06-05T04:00:00Z","v":376158,"vw":24.069387},{"c":24.25,"h":24.55,"l":24.09,"n":3402,"o":24.09,"t":"2026-06-08T04:00:00Z","v":240025,"vw":24.311483},{"c":24.5,"h":24.86,"l":24.405,"n":4761,"o":24.42,"t":"2026-06-09T04:00:00Z","v":207639,"vw":24.56298},{"c":24.5,"h":24.87,"l":24.355,"n":5118,"o":24.59,"t":"2026-06-10T04:00:00Z","v":292588,"vw":24.573171},{"c":24.5,"h":24.75,"l":24.32,"n":3149,"o":24.7,"t":"2026-06-11T04:00:00Z","v":142696,"vw":24.566076},{"c":24.74,"h":24.99,"l":24.295,"n":3120,"o":24.5,"t":"2026-06-12T04:00:00Z","v":178794,"vw":24.707321},{"c":25,"h":25.38,"l":24.13,"n":5351,"o":24.98,"t":"2026-06-15T04:00:00Z","v":340112,"vw":25.018323},{"c":25.71,"h":26.095,"l":25.49,"n":7201,"o":25.7,"t":"2026-06-16T04:00:00Z","v":522289,"vw":25.743381},{"c":24.96,"h":26.12,"l":24.66,"n":4241,"o":25.66,"t":"2026-06-17T04:00:00Z","v":229246,"vw":25.126835},{"c":25.48,"h":25.685,"l":25,"n":5342,"o":25.25,"t":"2026-06-18T04:00:00Z","v":283798,"vw":25.399638},{"c":25.5,"h":26,"l":24.595,"n":5657,"o":25.58,"t":"2026-06-22T04:00:00Z","v":275320,"vw":25.618081},{"c":25.85,"h":25.93,"l":25.15,"n":5725,"o":25.65,"t":"2026-06-23T04:00:00Z","v":283834,"vw":25.778231},{"c":26.605,"h":26.7,"l":25.9,"n":6684,"o":25.93,"t":"2026-06-24T04:00:00Z","v":352874,"vw":26.469427},{"c":26.55,"h":26.75,"l":26.3101,"n":4131,"o":26.54,"t":"2026-06-25T04:00:00Z","v":156278,"vw":26.545811},{"c":27.05,"h":27.28,"l":26.6,"n":7506,"o":26.68,"t":"2026-06-26T04:00:00Z","v":754326,"vw":27.010387},{"c":27.34,"h":27.35,"l":26.725,"n":6430,"o":26.94,"t":"2026-06-29T04:00:00Z","v":301803,"vw":27.136298},{"c":27.415,"h":27.44,"l":27.12,"n":4211,"o":27.27,"t":"2026-06-30T04:00:00Z","v":203268,"vw":27.346555},{"c":27.92,"h":27.95,"l":27.31,"n":6125,"o":27.31,"t":"2026-07-01T04:00:00Z","v":271003,"vw":27.747704},{"c":27.13,"h":28.1999,"l":27.03,"n":4813,"o":27.95,"t":"2026-07-02T04:00:00Z","v":187916,"vw":27.389027},{"c":27.28,"h":27.5,"l":26.2934,"n":4430,"o":27.05,"t":"2026-07-06T04:00:00Z","v":202075,"vw":27.239355},{"c":26.59,"h":27.42,"l":26.54,"n":4878,"o":27.28,"t":"2026-07-07T04:00:00Z","v":196800,"vw":26.872088},{"c":26.21,"h":26.59,"l":26.15,"n":5132,"o":26.55,"t":"2026-07-08T04:00:00Z","v":186769,"vw":26.337331},{"c":26.68,"h":26.76,"l":26.15,"n":5604,"o":26.41,"t":"2026-07-09T04:00:00Z","v":191315,"vw":26.551471},{"c":26.85,"h":27.03,"l":26.5,"n":3766,"o":26.77,"t":"2026-07-10T04:00:00Z","v":138061,"vw":26.839801},{"c":27.26,"h":27.345,"l":26.7,"n":4984,"o":26.7,"t":"2026-07-13T04:00:00Z","v":227078,"vw":27.175869},{"c":27.09,"h":27.7981,"l":26.98,"n":5243,"o":27.45,"t":"2026-07-14T04:00:00Z","v":230752,"vw":27.247538},{"c":27.26,"h":27.54,"l":26.57,"n":5245,"o":27.16,"t":"2026-07-15T04:00:00Z","v":216282,"vw":27.335759},{"c":27.9,"h":28.24,"l":27.255,"n":4010,"o":27.255,"t":"2026-07-16T04:00:00Z","v":182305,"vw":27.95645},{"c":27.06,"h":27.85,"l":26.99,"n":6727,"o":27.64,"t":"2026-07-17T04:00:00Z","v":363692,"vw":27.254103},{"c":26.74,"h":27.6899,"l":26.625,"n":4485,"o":27.1,"t":"2026-07-20T04:00:00Z","v":177416,"vw":26.850019},{"c":26.63,"h":26.73,"l":25.53,"n":5846,"o":26.56,"t":"2026-07-21T04:00:00Z","v":326850,"vw":26.295647},{"c":26.45,"h":26.825,"l":25.48,"n":5459,"o":26.39,"t":"2026-07-22T04:00:00Z","v":240301,"vw":26.316832},{"c":26.36,"h":26.4275,"l":25.835,"n":4109,"o":26.36,"t":"2026-07-23T04:00:00Z","v":151055,"vw":26.254984},{"c":26.28,"h":26.81,"l":26.03,"n":3134,"o":26.31,"t":"2026-07-24T04:00:00Z","v":124649,"vw":26.419084},{"c":26.56,"h":26.64,"l":26.23,"n":4379,"o":26.43,"t":"2026-07-27T04:00:00Z","v":177414,"vw":26.477261},{"c":26.56,"h":26.91,"l":26.48,"n":3665,"o":26.61,"t":"2026-07-28T04:00:00Z","v":155688,"vw":26.69149},{"c":26.36,"h":27.095,"l":26.2875,"n":5317,"o":26.56,"t":"2026-07-29T04:00:00Z","v":208600,"vw":26.457426},{"c":26.26,"h":26.57,"l":26.13,"n":3344,"o":26.34,"t":"2026-07-30T04:00:00Z","v":121035,"vw":26.387502},{"c":26.37,"h":26.475,"l":25.95,"n":3980,"o":26.2,"t":"2026-07-31T04:00:00Z","v":205192,"vw":26.325862},{"c":26.53,"h":26.765,"l":26.34,"n":4368,"o":26.59,"t":"2026-08-03T04:00:00Z","v":262464,"vw":26.556512},{"c":26.81,"h":26.93,"l":26.41,"n":3581,"o":26.56,"t":"2026-08-04T04:00:00Z","v":131174,"vw":26.748372},{"c":26.86,"h":27.205,"l":26.63,"n":3953,"o":26.91,"t":"2026-08-05T04:00:00Z","v":128217,"vw":26.807675},{"c":26.81,"h":27.15,"l":26.66,"n":3303,"o":27.12,"t":"2026-08-06T04:00:00Z","v":209073,"vw":26.88478},{"c":26.8,"h":26.85,"l":26.41,"n":2869,"o":26.73,"t":"2026-08-07T04:00:00Z","v":110027,"vw":26.745934},{"c":26.48,"h":27.25,"l":26.3401,"n":3622,"o":26.71,"t":"2026-08-10T04:00:00Z","v":132352,"vw":26.517015},{"c":27.1,"h":27.14,"l":26.36,"n":3550,"o":26.56,"t":"2026-08-11T04:00:00Z","v":121810,"vw":26.998927},{"c":27.32,"h":27.34,"l":26.94,"n":2951,"o":27.1,"t":"2026-08-12T04:00:00Z","v":125407,"vw":27.252225},{"c":27.52,"h":27.53,"l":27.328,"n":3252,"o":27.45,"t":"2026-08-13T04:00:00Z","v":98609,"vw":27.45653},{"c":27.59,"h":27.74,"l":27.31,"n":2629,"o":27.48,"t":"2026-08-14T04:00:00Z","v":74131,"vw":27.520027},{"c":27.32,"h":27.58,"l":27.15,"n":3339,"o":27.46,"t":"2026-08-17T04:00:00Z","v":93904,"vw":27.3487},{"c":27.25,"h":27.55,"l":27.005,"n":4502,"o":27.34,"t":"2026-08-18T04:00:00Z","v":136818,"vw":27.236072},{"c":26.4,"h":27.53,"l":26.38,"n":3773,"o":27.39,"t":"2026-08-19T04:00:00Z","v":115599,"vw":26.661372},{"c":26.59,"h":26.59,"l":26,"n":1944,"o":26.25,"t":"2026-08-20T04:00:00Z","v":67509,"vw":26.466199},{"c":26.64,"h":26.72,"l":26.36,"n":2146,"o":26.72,"t":"2026-08-21T04:00:00Z","v":90563,"vw":26.606735},{"c":26.59,"h":27.02,"l":26.51,"n":2363,"o":26.69,"t":"2026-08-24T04:00:00Z","v":58026,"vw":26.627569},{"c":26.5,"h":26.6,"l":26.37,"n":1871,"o":26.56,"t":"2026-08-25T04:00:00Z","v":58480,"vw":26.468478},{"c":26.36,"h":26.6,"l":26.31,"n":2714,"o":26.6,"t":"2026-08-26T04:00:00Z","v":62256,"vw":26.398537},{"c":26.24,"h":26.54,"l":25.97,"n":3251,"o":26.35,"t":"2026-08-27T04:00:00Z","v":109786,"vw":26.272301},{"c":26.275,"h":26.525,"l":26.05,"n":2299,"o":26.26,"t":"2026-08-28T04:00:00Z","v":58123,"vw":26.318495},{"c":25.95,"h":26.25,"l":25.95,"n":2125,"o":26.11,"t":"2026-08-31T04:00:00Z","v":63537,"vw":26.024379},{"c":25.87,"h":26.15,"l":25.34,"n":2568,"o":25.87,"t":"2026-09-01T04:00:00Z","v":93329,"vw":25.915988},{"c":26.4,"h":26.475,"l":25.87,"n":3132,"o":25.87,"t":"2026-09-02T04:00:00Z","v":114807,"vw":26.377028},{"c":26.67,"h":26.755,"l":26.4,"n":3472,"o":26.73,"t":"2026-09-03T04:00:00Z","v":92041,"vw":26.632499},{"c":27.07,"h":27.165,"l":26.56,"n":2189,"o":26.56,"t":"2026-09-04T04:00:00Z","v":45124,"vw":27.00954},{"c":26.57,"h":27.29,"l":26.415,"n":2699,"o":26.91,"t":"2026-09-08T04:00:00Z","v":73317,"vw":26.655573},{"c":26.38,"h":26.68,"l":25.99,"n":3127,"o":26.51,"t":"2026-09-09T04:00:00Z","v":101663,"vw":26.386958},{"c":26.68,"h":26.68,"l":26.18,"n":2251,"o":26.21,"t":"2026-09-10T04:00:00Z","v":54041,"vw":26.572666},{"c":26.55,"h":26.96,"l":26.5,"n":2466,"o":26.96,"t":"2026-09-11T04:00:00Z","v":65356,"vw":26.58977},{"c":26.67,"h":26.99,"l":26.54,"n":3388,"o":26.54,"t":"2026-09-14T04:00:00Z","v":83420,"vw":26.713637},{"c":26.74,"h":27.12,"l":26.405,"n":3710,"o":26.9,"t":"2026-09-15T04:00:00Z","v":89532,"vw":26.715873},{"c":26.64,"h":26.89,"l":26.3,"n":4193,"o":26.89,"t":"2026-09-16T04:00:00Z","v":121482,"vw":26.614237},{"c":26.68,"h":27.5,"l":26.58,"n":3423,"o":26.92,"t":"2026-09-17T04:00:00Z","v":88426,"vw":26.722791},{"c":26.7,"h":26.845,"l":26.45,"n":2663,"o":26.68,"t":"2026-09-18T04:00:00Z","v":295727,"vw":26.691456},{"c":26.75,"h":26.89,"l":26.66,"n":2955,"o":26.7,"t":"2026-09-21T04:00:00Z","v":83169,"vw":26.75617},{"c":26.79,"h":27.18,"l":26.57,"n":3357,"o":26.92,"t":"2026-09-22T04:00:00Z","v":119811,"vw":26.787691},{"c":26.28,"h":26.75,"l":26.27,"n":3480,"o":26.64,"t":"2026-09-23T04:00:00Z","v":114364,"vw":26.398305},{"c":26.45,"h":26.565,"l":26.25,"n":2487,"o":26.35,"t":"2026-09-24T04:00:00Z","v":98138,"vw":26.422883},{"c":26.58,"h":26.74,"l":26.415,"n":2231,"o":26.45,"t":"2026-09-25T04:00:00Z","v":88532,"vw":26.581862},{"c":26.33,"h":26.61,"l":26.32,"n":2906,"o":26.47,"t":"2026-09-28T04:00:00Z","v":93122,"vw":26.411388},{"c":26.11,"h":26.47,"l":25.93,"n":2498,"o":26.39,"t":"2026-09-29T04:00:00Z","v":84209,"vw":26.133614},{"c":26.03,"h":26.28,"l":25.795,"n":2190,"o":26.19,"t":"2026-09-30T04:00:00Z","v":83203,"vw":25.997667},{"c":26.22,"h":26.27,"l":25.435,"n":2534,"o":25.91,"t":"2026-10-01T04:00:00Z","v":81868,"vw":25.95976},{"c":26.19,"h":26.82,"l":26.01,"n":2702,"o":26.39,"t":"2026-10-02T04:00:00Z","v":94043,"vw":26.186915},{"c":26.22,"h":26.27,"l":25.91,"n":2628,"o":26.22,"t":"2026-10-05T04:00:00Z","v":74083,"vw":26.179705},{"c":26.1,"h":26.41,"l":26.005,"n":2311,"o":26.29,"t":"2026-10-06T04:00:00Z","v":66584,"vw":26.145364},{"c":25.86,"h":26.03,"l":25.7,"n":2337,"o":25.79,"t":"2026-10-07T04:00:00Z","v":99483,"vw":25.870912},{"c":25.88,"h":26.11,"l":25.64,"n":2669,"o":25.66,"t":"2026-10-08T04:00:00Z","v":69834,"vw":25.896112},{"c":25.42,"h":25.93,"l":25.305,"n":2961,"o":25.81,"t":"2026-10-09T04:00:00Z","v":85093,"vw":25.521212},{"c":25.69,"h":25.82,"l":25.37,"n":2127,"o":25.37,"t":"2026-10-12T04:00:00Z","v":70927,"vw":25.699302},{"c":25.7,"h":26.09,"l":25.5,"n":2159,"o":25.77,"t":"2026-10-13T04:00:00Z","v":65615,"vw":25.662909},{"c":25.49,"h":26,"l":25.355,"n":2876,"o":25.37,"t":"2026-10-14T04:00:00Z","v":91133,"vw":25.471314},{"c":25.76,"h":25.92,"l":25.46,"n":2958,"o":25.61,"t":"2026-10-15T04:00:00Z","v":82671,"vw":25.73981},{"c":25.75,"h":26.26,"l":25.72,"n":2590,"o":25.76,"t":"2026-10-16T04:00:00Z","v":81426,"vw":25.887064},{"c":25.45,"h":25.95,"l":25.38,"n":2570,"o":25.75,"t":"2026-10-19T04:00:00Z","v":83657,"vw":25.52547},{"c":26.13,"h":26.755,"l":26.05,"n":4508,"o":26.73,"t":"2026-10-20T04:00:00Z","v":125808,"vw":26.283764},{"c":26.355,"h":26.38,"l":25.665,"n":3274,"o":26.16,"t":"2026-10-21T04:00:00Z","v":114965,"vw":26.175616},{"c":26.52,"h":26.725,"l":26.27,"n":3742,"o":26.27,"t":"2026-10-22T04:00:00Z","v":122458,"vw":26.583885}],"volatilityBars":[{"c":26.86,"h":26.89,"l":26.7,"n":64,"o":26.7,"t":"2026-09-21T13:30:00Z","v":1811,"vw":26.780585},{"c":26.8,"h":26.8,"l":26.77,"n":47,"o":26.77,"t":"2026-09-21T14:00:00Z","v":2226,"vw":26.779783},{"c":26.76,"h":26.76,"l":26.76,"n":14,"o":26.76,"t":"2026-09-21T14:15:00Z","v":576,"vw":26.76},{"c":26.68,"h":26.685,"l":26.675,"n":15,"o":26.685,"t":"2026-09-21T14:30:00Z","v":1086,"vw":26.682402},{"c":26.69,"h":26.69,"l":26.69,"n":7,"o":26.69,"t":"2026-09-21T14:45:00Z","v":118,"vw":26.69},{"c":26.74,"h":26.74,"l":26.73,"n":33,"o":26.73,"t":"2026-09-21T15:00:00Z","v":1008,"vw":26.735},{"c":26.71,"h":26.735,"l":26.71,"n":12,"o":26.735,"t":"2026-09-21T15:15:00Z","v":255,"vw":26.7225},{"c":26.71,"h":26.71,"l":26.71,"n":25,"o":26.71,"t":"2026-09-21T15:30:00Z","v":590,"vw":26.71},{"c":26.72,"h":26.72,"l":26.72,"n":55,"o":26.72,"t":"2026-09-21T15:45:00Z","v":825,"vw":26.72},{"c":26.785,"h":26.785,"l":26.68,"n":94,"o":26.71,"t":"2026-09-21T16:00:00Z","v":2470,"vw":26.728707},{"c":26.7525,"h":26.7525,"l":26.73,"n":10,"o":26.73,"t":"2026-09-21T16:15:00Z","v":229,"vw":26.74125},{"c":26.75,"h":26.75,"l":26.74,"n":18,"o":26.74,"t":"2026-09-21T16:30:00Z","v":288,"vw":26.745},{"c":26.755,"h":26.77,"l":26.75,"n":54,"o":26.75,"t":"2026-09-21T16:45:00Z","v":958,"vw":26.758802},{"c":26.75,"h":26.75,"l":26.73,"n":61,"o":26.74,"t":"2026-09-21T17:00:00Z","v":2152,"vw":26.747331},{"c":26.705,"h":26.74,"l":26.705,"n":112,"o":26.735,"t":"2026-09-21T17:15:00Z","v":3613,"vw":26.723647},{"c":26.69,"h":26.72,"l":26.66,"n":39,"o":26.66,"t":"2026-09-21T17:30:00Z","v":904,"vw":26.684},{"c":26.705,"h":26.71,"l":26.69,"n":36,"o":26.69,"t":"2026-09-21T17:45:00Z","v":1240,"vw":26.702605},{"c":26.73,"h":26.74,"l":26.705,"n":121,"o":26.705,"t":"2026-09-21T18:00:00Z","v":3310,"vw":26.721876},{"c":26.785,"h":26.81,"l":26.725,"n":129,"o":26.73,"t":"2026-09-21T18:15:00Z","v":4893,"vw":26.772055},{"c":26.795,"h":26.795,"l":26.775,"n":47,"o":26.775,"t":"2026-09-21T18:30:00Z","v":1188,"vw":26.784181},{"c":26.81,"h":26.81,"l":26.81,"n":29,"o":26.81,"t":"2026-09-21T18:45:00Z","v":895,"vw":26.81},{"c":26.835,"h":26.835,"l":26.83,"n":58,"o":26.835,"t":"2026-09-21T19:00:00Z","v":1390,"vw":26.831667},{"c":26.81,"h":26.85,"l":26.81,"n":66,"o":26.84,"t":"2026-09-21T19:15:00Z","v":2172,"vw":26.833415},{"c":26.835,"h":26.835,"l":26.8,"n":148,"o":26.8,"t":"2026-09-21T19:30:00Z","v":2920,"vw":26.819444},{"c":26.76,"h":26.85,"l":26.74,"n":558,"o":26.835,"t":"2026-09-21T19:45:00Z","v":16005,"vw":26.777582},{"c":26.75,"h":26.75,"l":26.75,"n":8,"o":26.75,"t":"2026-09-21T20:00:00Z","v":15463,"vw":26.75},{"c":27.06,"h":27.06,"l":26.92,"n":6,"o":26.92,"t":"2026-09-22T13:30:00Z","v":551,"vw":26.946316},{"c":26.78,"h":27.18,"l":26.75,"n":28,"o":27.18,"t":"2026-09-22T14:00:00Z","v":945,"vw":26.94},{"c":26.77,"h":26.88,"l":26.66,"n":150,"o":26.88,"t":"2026-09-22T14:15:00Z","v":6639,"vw":26.734854},{"c":26.7,"h":26.75,"l":26.67,"n":35,"o":26.75,"t":"2026-09-22T14:30:00Z","v":1125,"vw":26.703595},{"c":26.61,"h":26.63,"l":26.59,"n":22,"o":26.63,"t":"2026-09-22T14:45:00Z","v":964,"vw":26.616532},{"c":26.64,"h":26.65,"l":26.6,"n":44,"o":26.62,"t":"2026-09-22T15:00:00Z","v":2353,"vw":26.6355},{"c":26.63,"h":26.63,"l":26.57,"n":88,"o":26.6,"t":"2026-09-22T15:30:00Z","v":3173,"vw":26.616555},{"c":26.665,"h":26.69,"l":26.63,"n":52,"o":26.63,"t":"2026-09-22T15:45:00Z","v":1887,"vw":26.663028},{"c":26.66,"h":26.68,"l":26.66,"n":18,"o":26.66,"t":"2026-09-22T16:00:00Z","v":524,"vw":26.66875},{"c":26.7,"h":26.7,"l":26.7,"n":20,"o":26.7,"t":"2026-09-22T16:15:00Z","v":295,"vw":26.7},{"c":26.65,"h":26.71,"l":26.64,"n":62,"o":26.64,"t":"2026-09-22T16:30:00Z","v":1275,"vw":26.663333},{"c":26.71,"h":26.71,"l":26.65,"n":57,"o":26.65,"t":"2026-09-22T16:45:00Z","v":1626,"vw":26.686605},{"c":26.69,"h":26.725,"l":26.67,"n":71,"o":26.71,"t":"2026-09-22T17:00:00Z","v":2960,"vw":26.699243},{"c":26.7,"h":26.7,"l":26.68,"n":45,"o":26.68,"t":"2026-09-22T17:15:00Z","v":969,"vw":26.692398},{"c":26.745,"h":26.755,"l":26.72,"n":39,"o":26.73,"t":"2026-09-22T17:30:00Z","v":1257,"vw":26.737222},{"c":26.88,"h":26.885,"l":26.78,"n":59,"o":26.78,"t":"2026-09-22T17:45:00Z","v":1502,"vw":26.819286},{"c":26.85,"h":26.88,"l":26.85,"n":47,"o":26.86,"t":"2026-09-22T18:00:00Z","v":963,"vw":26.865451},{"c":26.85,"h":26.86,"l":26.84,"n":46,"o":26.86,"t":"2026-09-22T18:15:00Z","v":1897,"vw":26.847245},{"c":26.85,"h":26.87,"l":26.83,"n":100,"o":26.85,"t":"2026-09-22T18:30:00Z","v":4243,"vw":26.847686},{"c":26.85,"h":26.87,"l":26.845,"n":73,"o":26.855,"t":"2026-09-22T18:45:00Z","v":2915,"vw":26.853125},{"c":26.84,"h":26.875,"l":26.835,"n":115,"o":26.875,"t":"2026-09-22T19:00:00Z","v":3984,"vw":26.85425},{"c":26.85,"h":26.86,"l":26.82,"n":74,"o":26.83,"t":"2026-09-22T19:15:00Z","v":2351,"vw":26.840416},{"c":26.895,"h":26.915,"l":26.835,"n":196,"o":26.835,"t":"2026-09-22T19:30:00Z","v":6233,"vw":26.879938},{"c":26.81,"h":26.89,"l":26.79,"n":962,"o":26.87,"t":"2026-09-22T19:45:00Z","v":33819,"vw":26.818205},{"c":26.79,"h":26.79,"l":26.79,"n":6,"o":26.79,"t":"2026-09-22T20:00:00Z","v":21272,"vw":26.79},{"c":26.52,"h":26.66,"l":26.52,"n":49,"o":26.64,"t":"2026-09-23T13:30:00Z","v":1630,"vw":26.610863},{"c":26.58,"h":26.75,"l":26.34,"n":55,"o":26.75,"t":"2026-09-23T13:45:00Z","v":2298,"vw":26.621188},{"c":26.64,"h":26.65,"l":26.32,"n":137,"o":26.65,"t":"2026-09-23T14:00:00Z","v":3807,"vw":26.559419},{"c":26.695,"h":26.695,"l":26.695,"n":10,"o":26.695,"t":"2026-09-23T14:15:00Z","v":221,"vw":26.695},{"c":26.57,"h":26.65,"l":26.57,"n":60,"o":26.65,"t":"2026-09-23T14:30:00Z","v":1703,"vw":26.605714},{"c":26.59,"h":26.6,"l":26.5,"n":78,"o":26.5,"t":"2026-09-23T15:00:00Z","v":4456,"vw":26.56237},{"c":26.535,"h":26.57,"l":26.535,"n":51,"o":26.56,"t":"2026-09-23T15:15:00Z","v":2502,"vw":26.550074},{"c":26.52,"h":26.54,"l":26.49,"n":103,"o":26.54,"t":"2026-09-23T15:30:00Z","v":3043,"vw":26.511563},{"c":26.5,"h":26.53,"l":26.5,"n":42,"o":26.53,"t":"2026-09-23T15:45:00Z","v":1518,"vw":26.50696},{"c":26.46,"h":26.51,"l":26.46,"n":98,"o":26.51,"t":"2026-09-23T16:00:00Z","v":4731,"vw":26.494551},{"c":26.42,"h":26.45,"l":26.42,"n":51,"o":26.45,"t":"2026-09-23T16:15:00Z","v":1599,"vw":26.435294},{"c":26.48,"h":26.4999,"l":26.41,"n":96,"o":26.41,"t":"2026-09-23T16:30:00Z","v":3573,"vw":26.463354},{"c":26.46,"h":26.46,"l":26.43,"n":56,"o":26.44,"t":"2026-09-23T16:45:00Z","v":1584,"vw":26.448889},{"c":26.425,"h":26.44,"l":26.415,"n":45,"o":26.44,"t":"2026-09-23T17:00:00Z","v":1165,"vw":26.424},{"c":26.455,"h":26.46,"l":26.42,"n":46,"o":26.42,"t":"2026-09-23T17:15:00Z","v":2152,"vw":26.443},{"c":26.39,"h":26.43,"l":26.39,"n":44,"o":26.42,"t":"2026-09-23T17:30:00Z","v":1663,"vw":26.411692},{"c":26.45,"h":26.455,"l":26.44,"n":39,"o":26.455,"t":"2026-09-23T18:00:00Z","v":1049,"vw":26.447701},{"c":26.45,"h":26.45,"l":26.45,"n":11,"o":26.45,"t":"2026-09-23T18:15:00Z","v":243,"vw":26.45},{"c":26.385,"h":26.45,"l":26.37,"n":118,"o":26.45,"t":"2026-09-23T18:30:00Z","v":3456,"vw":26.425204},{"c":26.4,"h":26.4,"l":26.38,"n":94,"o":26.39,"t":"2026-09-23T18:45:00Z","v":3642,"vw":26.386646},{"c":26.425,"h":26.455,"l":26.41,"n":100,"o":26.41,"t":"2026-09-23T19:00:00Z","v":5840,"vw":26.435438},{"c":26.405,"h":26.43,"l":26.405,"n":66,"o":26.415,"t":"2026-09-23T19:15:00Z","v":2020,"vw":26.415714},{"c":26.37,"h":26.4,"l":26.36,"n":193,"o":26.4,"t":"2026-09-23T19:30:00Z","v":5368,"vw":26.37742},{"c":26.28,"h":26.36,"l":26.27,"n":645,"o":26.36,"t":"2026-09-23T19:45:00Z","v":17181,"vw":26.309093},{"c":26.28,"h":26.28,"l":26.28,"n":5,"o":26.28,"t":"2026-09-23T20:00:00Z","v":21593,"vw":26.28},{"c":26.25,"h":26.35,"l":26.25,"n":19,"o":26.35,"t":"2026-09-24T13:30:00Z","v":1236,"vw":26.325409},{"c":26.255,"h":26.325,"l":26.255,"n":7,"o":26.325,"t":"2026-09-24T13:45:00Z","v":527,"vw":26.2775},{"c":26.4,"h":26.435,"l":26.315,"n":75,"o":26.325,"t":"2026-09-24T14:00:00Z","v":4750,"vw":26.381047},{"c":26.34,"h":26.34,"l":26.34,"n":12,"o":26.34,"t":"2026-09-24T14:15:00Z","v":305,"vw":26.34},{"c":26.31,"h":26.34,"l":26.25,"n":167,"o":26.32,"t":"2026-09-24T14:30:00Z","v":6957,"vw":26.279122},{"c":26.26,"h":26.28,"l":26.26,"n":9,"o":26.28,"t":"2026-09-24T14:45:00Z","v":229,"vw":26.27},{"c":26.25,"h":26.29,"l":26.25,"n":39,"o":26.26,"t":"2026-09-24T15:00:00Z","v":1256,"vw":26.266429},{"c":26.295,"h":26.3,"l":26.25,"n":78,"o":26.25,"t":"2026-09-24T15:15:00Z","v":2395,"vw":26.266013},{"c":26.29,"h":26.31,"l":26.285,"n":39,"o":26.31,"t":"2026-09-24T15:30:00Z","v":1540,"vw":26.291132},{"c":26.3,"h":26.3,"l":26.3,"n":24,"o":26.3,"t":"2026-09-24T15:45:00Z","v":579,"vw":26.3},{"c":26.28,"h":26.3,"l":26.28,"n":20,"o":26.285,"t":"2026-09-24T16:00:00Z","v":784,"vw":26.28625},{"c":26.39,"h":26.46,"l":26.29,"n":123,"o":26.29,"t":"2026-09-24T16:15:00Z","v":3509,"vw":26.371081},{"c":26.48,"h":26.48,"l":26.38,"n":53,"o":26.39,"t":"2026-09-24T16:30:00Z","v":1430,"vw":26.421944},{"c":26.425,"h":26.475,"l":26.425,"n":15,"o":26.475,"t":"2026-09-24T16:45:00Z","v":921,"vw":26.4375},{"c":26.45,"h":26.47,"l":26.41,"n":78,"o":26.41,"t":"2026-09-24T17:00:00Z","v":2930,"vw":26.438873},{"c":26.41,"h":26.47,"l":26.41,"n":46,"o":26.445,"t":"2026-09-24T17:15:00Z","v":4317,"vw":26.445266},{"c":26.435,"h":26.435,"l":26.39,"n":35,"o":26.42,"t":"2026-09-24T17:30:00Z","v":1346,"vw":26.419177},{"c":26.47,"h":26.47,"l":26.4,"n":41,"o":26.4,"t":"2026-09-24T17:45:00Z","v":1274,"vw":26.448571},{"c":26.48,"h":26.48,"l":26.43,"n":57,"o":26.46,"t":"2026-09-24T18:00:00Z","v":1939,"vw":26.457273},{"c":26.52,"h":26.565,"l":26.52,"n":73,"o":26.53,"t":"2026-09-24T18:15:00Z","v":2542,"vw":26.546071},{"c":26.5,"h":26.5,"l":26.5,"n":9,"o":26.5,"t":"2026-09-24T18:30:00Z","v":472,"vw":26.5},{"c":26.49,"h":26.525,"l":26.49,"n":48,"o":26.5,"t":"2026-09-24T18:45:00Z","v":3019,"vw":26.515443},{"c":26.44,"h":26.475,"l":26.44,"n":63,"o":26.475,"t":"2026-09-24T19:00:00Z","v":2270,"vw":26.453462},{"c":26.475,"h":26.475,"l":26.45,"n":47,"o":26.45,"t":"2026-09-24T19:15:00Z","v":1544,"vw":26.459462},{"c":26.53,"h":26.53,"l":26.48,"n":108,"o":26.48,"t":"2026-09-24T19:30:00Z","v":2575,"vw":26.502346},{"c":26.465,"h":26.5379,"l":26.44,"n":455,"o":26.53,"t":"2026-09-24T19:45:00Z","v":15128,"vw":26.481562},{"c":26.45,"h":26.45,"l":26.45,"n":7,"o":26.45,"t":"2026-09-24T20:00:00Z","v":16307,"vw":26.45},{"c":26.66,"h":26.74,"l":26.45,"n":51,"o":26.45,"t":"2026-09-25T13:30:00Z","v":5235,"vw":26.549868},{"c":26.635,"h":26.635,"l":26.635,"n":2,"o":26.635,"t":"2026-09-25T13:45:00Z","v":110,"vw":26.635},{"c":26.45,"h":26.4675,"l":26.45,"n":4,"o":26.4675,"t":"2026-09-25T14:00:00Z","v":776,"vw":26.452273},{"c":26.61,"h":26.61,"l":26.535,"n":33,"o":26.54,"t":"2026-09-25T14:15:00Z","v":1482,"vw":26.572529},{"c":26.53,"h":26.53,"l":26.53,"n":3,"o":26.53,"t":"2026-09-25T14:45:00Z","v":106,"vw":26.53},{"c":26.54,"h":26.58,"l":26.53,"n":68,"o":26.56,"t":"2026-09-25T15:00:00Z","v":2221,"vw":26.556618},{"c":26.51,"h":26.51,"l":26.51,"n":8,"o":26.51,"t":"2026-09-25T15:15:00Z","v":199,"vw":26.51},{"c":26.495,"h":26.535,"l":26.415,"n":91,"o":26.53,"t":"2026-09-25T15:30:00Z","v":2938,"vw":26.475172},{"c":26.565,"h":26.565,"l":26.4934,"n":20,"o":26.53,"t":"2026-09-25T15:45:00Z","v":569,"vw":26.526622},{"c":26.67,"h":26.7,"l":26.59,"n":138,"o":26.59,"t":"2026-09-25T16:00:00Z","v":6493,"vw":26.625089},{"c":26.65,"h":26.69,"l":26.65,"n":44,"o":26.67,"t":"2026-09-25T16:15:00Z","v":1948,"vw":26.674167},{"c":26.61,"h":26.65,"l":26.605,"n":42,"o":26.65,"t":"2026-09-25T16:30:00Z","v":1452,"vw":26.626065},{"c":26.58,"h":26.61,"l":26.55,"n":40,"o":26.61,"t":"2026-09-25T16:45:00Z","v":1538,"vw":26.577589},{"c":26.62,"h":26.62,"l":26.59,"n":51,"o":26.59,"t":"2026-09-25T17:00:00Z","v":1550,"vw":26.604681},{"c":26.58,"h":26.59,"l":26.578,"n":30,"o":26.58,"t":"2026-09-25T17:15:00Z","v":973,"vw":26.584667},{"c":26.55,"h":26.56,"l":26.525,"n":31,"o":26.56,"t":"2026-09-25T17:30:00Z","v":1092,"vw":26.542419},{"c":26.56,"h":26.56,"l":26.545,"n":25,"o":26.545,"t":"2026-09-25T17:45:00Z","v":1802,"vw":26.547216},{"c":26.58,"h":26.6,"l":26.58,"n":29,"o":26.6,"t":"2026-09-25T18:00:00Z","v":686,"vw":26.59},{"c":26.605,"h":26.61,"l":26.6,"n":22,"o":26.61,"t":"2026-09-25T18:15:00Z","v":597,"vw":26.605},{"c":26.6299,"h":26.6299,"l":26.58,"n":34,"o":26.6,"t":"2026-09-25T18:30:00Z","v":1418,"vw":26.602541},{"c":26.63,"h":26.645,"l":26.615,"n":41,"o":26.615,"t":"2026-09-25T18:45:00Z","v":1135,"vw":26.63},{"c":26.615,"h":26.65,"l":26.6075,"n":82,"o":26.63,"t":"2026-09-25T19:00:00Z","v":4171,"vw":26.62584},{"c":26.58,"h":26.61,"l":26.58,"n":42,"o":26.61,"t":"2026-09-25T19:15:00Z","v":1536,"vw":26.597222},{"c":26.63,"h":26.64,"l":26.565,"n":109,"o":26.59,"t":"2026-09-25T19:30:00Z","v":3373,"vw":26.603158},{"c":26.6,"h":26.625,"l":26.55,"n":476,"o":26.625,"t":"2026-09-25T19:45:00Z","v":16868,"vw":26.583713},{"c":26.58,"h":26.58,"l":26.58,"n":11,"o":26.58,"t":"2026-09-25T20:00:00Z","v":16014,"vw":26.58},{"c":26.6,"h":26.605,"l":26.47,"n":20,"o":26.47,"t":"2026-09-28T13:30:00Z","v":1122,"vw":26.557787},{"c":26.47,"h":26.515,"l":26.47,"n":18,"o":26.515,"t":"2026-09-28T13:45:00Z","v":666,"vw":26.492157},{"c":26.535,"h":26.56,"l":26.42,"n":28,"o":26.42,"t":"2026-09-28T14:00:00Z","v":1228,"vw":26.506013},{"c":26.54,"h":26.585,"l":26.46,"n":96,"o":26.575,"t":"2026-09-28T14:15:00Z","v":3981,"vw":26.531256},{"c":26.47,"h":26.51,"l":26.46,"n":58,"o":26.51,"t":"2026-09-28T14:45:00Z","v":2936,"vw":26.473572},{"c":26.445,"h":26.5,"l":26.4,"n":109,"o":26.46,"t":"2026-09-28T15:00:00Z","v":3213,"vw":26.456598},{"c":26.44,"h":26.46,"l":26.44,"n":13,"o":26.44,"t":"2026-09-28T15:15:00Z","v":478,"vw":26.445},{"c":26.46,"h":26.49,"l":26.46,"n":27,"o":26.49,"t":"2026-09-28T15:30:00Z","v":369,"vw":26.475},{"c":26.435,"h":26.45,"l":26.42,"n":64,"o":26.45,"t":"2026-09-28T15:45:00Z","v":1558,"vw":26.438125},{"c":26.41,"h":26.43,"l":26.41,"n":18,"o":26.43,"t":"2026-09-28T16:00:00Z","v":591,"vw":26.415},{"c":26.53,"h":26.53,"l":26.43,"n":44,"o":26.43,"t":"2026-09-28T16:15:00Z","v":898,"vw":26.464},{"c":26.49,"h":26.52,"l":26.49,"n":23,"o":26.52,"t":"2026-09-28T16:30:00Z","v":814,"vw":26.502857},{"c":26.51,"h":26.51,"l":26.51,"n":13,"o":26.51,"t":"2026-09-28T16:45:00Z","v":178,"vw":26.51},{"c":26.61,"h":26.61,"l":26.52,"n":38,"o":26.52,"t":"2026-09-28T17:00:00Z","v":1455,"vw":26.567025},{"c":26.54,"h":26.56,"l":26.54,"n":20,"o":26.56,"t":"2026-09-28T17:15:00Z","v":336,"vw":26.55},{"c":26.58,"h":26.58,"l":26.52,"n":68,"o":26.535,"t":"2026-09-28T17:30:00Z","v":1967,"vw":26.537666},{"c":26.54,"h":26.54,"l":26.54,"n":7,"o":26.54,"t":"2026-09-28T17:45:00Z","v":256,"vw":26.54},{"c":26.49,"h":26.535,"l":26.49,"n":58,"o":26.535,"t":"2026-09-28T18:00:00Z","v":2943,"vw":26.502249},{"c":26.5,"h":26.51,"l":26.49,"n":50,"o":26.5,"t":"2026-09-28T18:15:00Z","v":1849,"vw":26.499192},{"c":26.51,"h":26.51,"l":26.51,"n":4,"o":26.51,"t":"2026-09-28T18:30:00Z","v":256,"vw":26.51},{"c":26.515,"h":26.52,"l":26.51,"n":19,"o":26.52,"t":"2026-09-28T18:45:00Z","v":650,"vw":26.515},{"c":26.45,"h":26.53,"l":26.45,"n":87,"o":26.53,"t":"2026-09-28T19:00:00Z","v":3886,"vw":26.487191},{"c":26.43,"h":26.43,"l":26.415,"n":27,"o":26.425,"t":"2026-09-28T19:15:00Z","v":977,"vw":26.422571},{"c":26.44,"h":26.445,"l":26.411,"n":135,"o":26.44,"t":"2026-09-28T19:30:00Z","v":5410,"vw":26.431944},{"c":26.321,"h":26.48,"l":26.32,"n":529,"o":26.43,"t":"2026-09-28T19:45:00Z","v":23483,"vw":26.380817},{"c":26.33,"h":26.33,"l":26.33,"n":6,"o":26.33,"t":"2026-09-28T20:00:00Z","v":18712,"vw":26.33},{"c":26.29,"h":26.39,"l":26.29,"n":23,"o":26.39,"t":"2026-09-29T13:30:00Z","v":721,"vw":26.362174},{"c":26.47,"h":26.47,"l":26.47,"n":12,"o":26.47,"t":"2026-09-29T13:45:00Z","v":1110,"vw":26.47},{"c":26.43,"h":26.43,"l":26.43,"n":4,"o":26.43,"t":"2026-09-29T14:00:00Z","v":240,"vw":26.43},{"c":26.26,"h":26.35,"l":26.25,"n":77,"o":26.33,"t":"2026-09-29T14:15:00Z","v":4326,"vw":26.280333},{"c":26.25,"h":26.275,"l":26.21,"n":230,"o":26.275,"t":"2026-09-29T14:30:00Z","v":9617,"vw":26.253091},{"c":26.27,"h":26.29,"l":26.27,"n":13,"o":26.29,"t":"2026-09-29T14:45:00Z","v":258,"vw":26.28},{"c":26.215,"h":26.25,"l":26.215,"n":140,"o":26.25,"t":"2026-09-29T15:00:00Z","v":8727,"vw":26.248352},{"c":26.13,"h":26.145,"l":26.09,"n":73,"o":26.13,"t":"2026-09-29T15:15:00Z","v":2075,"vw":26.110909},{"c":26.06,"h":26.09,"l":26.06,"n":14,"o":26.09,"t":"2026-09-29T15:30:00Z","v":607,"vw":26.079565},{"c":26.07,"h":26.08,"l":26.07,"n":6,"o":26.08,"t":"2026-09-29T15:45:00Z","v":216,"vw":26.075},{"c":26.045,"h":26.06,"l":26.035,"n":27,"o":26.06,"t":"2026-09-29T16:00:00Z","v":962,"vw":26.0475},{"c":25.965,"h":26.025,"l":25.965,"n":38,"o":26.02,"t":"2026-09-29T16:15:00Z","v":1266,"vw":26.004447},{"c":25.98,"h":25.98,"l":25.98,"n":12,"o":25.98,"t":"2026-09-29T16:30:00Z","v":218,"vw":25.98},{"c":26,"h":26.005,"l":25.99,"n":18,"o":25.99,"t":"2026-09-29T16:45:00Z","v":649,"vw":25.999},{"c":25.99,"h":26,"l":25.98,"n":22,"o":26,"t":"2026-09-29T17:00:00Z","v":1260,"vw":25.994091},{"c":26.015,"h":26.015,"l":26.01,"n":11,"o":26.01,"t":"2026-09-29T17:15:00Z","v":750,"vw":26.013571},{"c":26,"h":26.02,"l":25.99,"n":36,"o":26.02,"t":"2026-09-29T17:30:00Z","v":1288,"vw":26.0075},{"c":25.93,"h":26.05,"l":25.93,"n":113,"o":26.03,"t":"2026-09-29T17:45:00Z","v":6161,"vw":25.958838},{"c":26.06,"h":26.06,"l":25.97,"n":78,"o":25.97,"t":"2026-09-29T18:00:00Z","v":4256,"vw":25.988612},{"c":26.06,"h":26.06,"l":26.06,"n":7,"o":26.06,"t":"2026-09-29T18:15:00Z","v":246,"vw":26.06},{"c":26.06,"h":26.06,"l":26.06,"n":18,"o":26.06,"t":"2026-09-29T18:30:00Z","v":334,"vw":26.06},{"c":26.1,"h":26.1,"l":26.05,"n":40,"o":26.0821,"t":"2026-09-29T18:45:00Z","v":1824,"vw":26.07345},{"c":26.135,"h":26.14,"l":26.09,"n":39,"o":26.09,"t":"2026-09-29T19:15:00Z","v":1228,"vw":26.118466},{"c":26.13,"h":26.14,"l":26.12,"n":115,"o":26.13,"t":"2026-09-29T19:30:00Z","v":3629,"vw":26.13171},{"c":26.13,"h":26.15,"l":26.1,"n":310,"o":26.13,"t":"2026-09-29T19:45:00Z","v":8932,"vw":26.124797},{"c":26.11,"h":26.11,"l":26.11,"n":5,"o":26.11,"t":"2026-09-29T20:00:00Z","v":13502,"vw":26.11},{"c":26.19,"h":26.19,"l":26.19,"n":7,"o":26.19,"t":"2026-09-30T13:30:00Z","v":468,"vw":26.19},{"c":26.015,"h":26.14,"l":26.015,"n":146,"o":26.07,"t":"2026-09-30T13:45:00Z","v":8245,"vw":26.089457},{"c":26.19,"h":26.28,"l":26.18,"n":41,"o":26.21,"t":"2026-09-30T14:00:00Z","v":2798,"vw":26.216268},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-09-30T14:15:00Z","v":134,"vw":26.2},{"c":26,"h":26.03,"l":26,"n":48,"o":26,"t":"2026-09-30T14:30:00Z","v":4976,"vw":26.00228},{"c":26.015,"h":26.015,"l":26.01,"n":10,"o":26.01,"t":"2026-09-30T15:00:00Z","v":481,"vw":26.0125},{"c":25.92,"h":26,"l":25.92,"n":112,"o":26,"t":"2026-09-30T15:15:00Z","v":4973,"vw":25.973544},{"c":25.915,"h":25.95,"l":25.915,"n":15,"o":25.925,"t":"2026-09-30T15:30:00Z","v":944,"vw":25.92568},{"c":25.92,"h":25.92,"l":25.91,"n":29,"o":25.91,"t":"2026-09-30T15:45:00Z","v":583,"vw":25.9125},{"c":25.945,"h":25.97,"l":25.945,"n":18,"o":25.97,"t":"2026-09-30T16:00:00Z","v":456,"vw":25.9575},{"c":25.88,"h":25.94,"l":25.88,"n":41,"o":25.94,"t":"2026-09-30T16:15:00Z","v":4918,"vw":25.934667},{"c":25.87,"h":25.89,"l":25.82,"n":26,"o":25.86,"t":"2026-09-30T16:30:00Z","v":991,"vw":25.852694},{"c":25.89,"h":25.89,"l":25.88,"n":34,"o":25.88,"t":"2026-09-30T17:00:00Z","v":1086,"vw":25.88375},{"c":25.83,"h":25.88,"l":25.83,"n":52,"o":25.88,"t":"2026-09-30T17:15:00Z","v":1642,"vw":25.85381},{"c":25.84,"h":25.84,"l":25.82,"n":24,"o":25.82,"t":"2026-09-30T17:30:00Z","v":931,"vw":25.825},{"c":25.82,"h":25.82,"l":25.82,"n":4,"o":25.82,"t":"2026-09-30T17:45:00Z","v":119,"vw":25.82},{"c":25.8,"h":25.81,"l":25.795,"n":32,"o":25.8,"t":"2026-09-30T18:00:00Z","v":1290,"vw":25.799817},{"c":25.85,"h":25.85,"l":25.84,"n":27,"o":25.84,"t":"2026-09-30T18:15:00Z","v":728,"vw":25.8475},{"c":25.905,"h":25.94,"l":25.9,"n":56,"o":25.91,"t":"2026-09-30T18:30:00Z","v":5736,"vw":25.932593},{"c":25.895,"h":25.905,"l":25.895,"n":32,"o":25.905,"t":"2026-09-30T18:45:00Z","v":452,"vw":25.9},{"c":25.94,"h":25.95,"l":25.9,"n":72,"o":25.9,"t":"2026-09-30T19:00:00Z","v":2115,"vw":25.915818},{"c":25.99,"h":25.995,"l":25.94,"n":36,"o":25.94,"t":"2026-09-30T19:15:00Z","v":820,"vw":25.977},{"c":26.01,"h":26.04,"l":25.99,"n":61,"o":25.99,"t":"2026-09-30T19:30:00Z","v":1237,"vw":26.006},{"c":26.03,"h":26.03,"l":25.99,"n":267,"o":26,"t":"2026-09-30T19:45:00Z","v":6888,"vw":26.014931},{"c":26.03,"h":26.03,"l":26.03,"n":10,"o":26.03,"t":"2026-09-30T20:00:00Z","v":16667,"vw":26.03},{"c":25.91,"h":25.91,"l":25.91,"n":9,"o":25.91,"t":"2026-10-01T13:30:00Z","v":244,"vw":25.91},{"c":25.84,"h":26.27,"l":25.69,"n":107,"o":25.87,"t":"2026-10-01T13:45:00Z","v":7953,"vw":25.837861},{"c":25.625,"h":25.72,"l":25.435,"n":92,"o":25.72,"t":"2026-10-01T14:00:00Z","v":4818,"vw":25.590909},{"c":25.67,"h":25.67,"l":25.61,"n":36,"o":25.65,"t":"2026-10-01T14:15:00Z","v":1856,"vw":25.642764},{"c":25.78,"h":25.78,"l":25.655,"n":45,"o":25.655,"t":"2026-10-01T14:30:00Z","v":1818,"vw":25.704163},{"c":25.69,"h":25.72,"l":25.65,"n":53,"o":25.69,"t":"2026-10-01T14:45:00Z","v":2268,"vw":25.682031},{"c":25.61,"h":25.675,"l":25.61,"n":50,"o":25.67,"t":"2026-10-01T15:00:00Z","v":2685,"vw":25.658202},{"c":25.67,"h":25.68,"l":25.66,"n":49,"o":25.68,"t":"2026-10-01T15:15:00Z","v":1629,"vw":25.669573},{"c":25.74,"h":25.78,"l":25.71,"n":97,"o":25.71,"t":"2026-10-01T15:30:00Z","v":3475,"vw":25.754473},{"c":25.815,"h":25.83,"l":25.75,"n":72,"o":25.75,"t":"2026-10-01T15:45:00Z","v":3569,"vw":25.795741},{"c":25.89,"h":25.89,"l":25.89,"n":10,"o":25.89,"t":"2026-10-01T16:00:00Z","v":585,"vw":25.89},{"c":25.99,"h":25.99,"l":25.89,"n":26,"o":25.89,"t":"2026-10-01T16:15:00Z","v":936,"vw":25.967742},{"c":26.06,"h":26.06,"l":26.01,"n":18,"o":26.045,"t":"2026-10-01T16:30:00Z","v":576,"vw":26.044597},{"c":25.99,"h":26.1,"l":25.99,"n":31,"o":26.055,"t":"2026-10-01T16:45:00Z","v":1693,"vw":26.02573},{"c":26.01,"h":26.01,"l":26.01,"n":17,"o":26.01,"t":"2026-10-01T17:00:00Z","v":429,"vw":26.01},{"c":26.05,"h":26.05,"l":26.01,"n":32,"o":26.01,"t":"2026-10-01T17:15:00Z","v":948,"vw":26.03},{"c":26.05,"h":26.09,"l":26.015,"n":32,"o":26.09,"t":"2026-10-01T17:30:00Z","v":1185,"vw":26.050784},{"c":26,"h":26.03,"l":26,"n":28,"o":26.03,"t":"2026-10-01T17:45:00Z","v":942,"vw":26.017063},{"c":26.005,"h":26.005,"l":25.92,"n":41,"o":25.98,"t":"2026-10-01T18:00:00Z","v":1220,"vw":25.955},{"c":26.015,"h":26.02,"l":25.98,"n":41,"o":26.02,"t":"2026-10-01T18:15:00Z","v":1381,"vw":25.999774},{"c":26.04,"h":26.05,"l":26.01,"n":25,"o":26.01,"t":"2026-10-01T18:30:00Z","v":885,"vw":26.038333},{"c":26.04,"h":26.05,"l":26.04,"n":16,"o":26.05,"t":"2026-10-01T19:00:00Z","v":588,"vw":26.046667},{"c":26.095,"h":26.1,"l":26.04,"n":60,"o":26.04,"t":"2026-10-01T19:15:00Z","v":1867,"vw":26.074854},{"c":26.08,"h":26.115,"l":26.06,"n":88,"o":26.11,"t":"2026-10-01T19:30:00Z","v":3281,"vw":26.08884},{"c":26.2,"h":26.23,"l":26.07,"n":425,"o":26.07,"t":"2026-10-01T19:45:00Z","v":10271,"vw":26.179743},{"c":26.22,"h":26.22,"l":26.22,"n":4,"o":26.22,"t":"2026-10-01T20:00:00Z","v":14086,"vw":26.22},{"c":26.29,"h":26.82,"l":26.29,"n":48,"o":26.39,"t":"2026-10-02T13:30:00Z","v":4313,"vw":26.391789},{"c":26.48,"h":26.48,"l":26.4,"n":52,"o":26.45,"t":"2026-10-02T14:15:00Z","v":1867,"vw":26.449616},{"c":26.4,"h":26.4,"l":26.37,"n":58,"o":26.4,"t":"2026-10-02T14:30:00Z","v":2978,"vw":26.381495},{"c":26.37,"h":26.44,"l":26.37,"n":49,"o":26.44,"t":"2026-10-02T14:45:00Z","v":1736,"vw":26.384167},{"c":26.205,"h":26.33,"l":26.2,"n":58,"o":26.295,"t":"2026-10-02T15:00:00Z","v":1931,"vw":26.25499},{"c":26.19,"h":26.19,"l":26.17,"n":47,"o":26.17,"t":"2026-10-02T15:15:00Z","v":1687,"vw":26.183448},{"c":26.2,"h":26.21,"l":26.175,"n":65,"o":26.2,"t":"2026-10-02T15:30:00Z","v":1871,"vw":26.200455},{"c":26.16,"h":26.19,"l":26.16,"n":40,"o":26.19,"t":"2026-10-02T15:45:00Z","v":1225,"vw":26.169153},{"c":26.1,"h":26.13,"l":26.055,"n":57,"o":26.13,"t":"2026-10-02T16:00:00Z","v":1941,"vw":26.115333},{"c":26.145,"h":26.15,"l":26.14,"n":33,"o":26.14,"t":"2026-10-02T16:15:00Z","v":893,"vw":26.144167},{"c":26.09,"h":26.12,"l":26.09,"n":70,"o":26.12,"t":"2026-10-02T16:30:00Z","v":1321,"vw":26.1},{"c":26.14,"h":26.175,"l":26.14,"n":18,"o":26.175,"t":"2026-10-02T17:00:00Z","v":846,"vw":26.162857},{"c":26.05,"h":26.14,"l":26.035,"n":115,"o":26.14,"t":"2026-10-02T17:15:00Z","v":4294,"vw":26.0856},{"c":26.09,"h":26.1,"l":26.05,"n":41,"o":26.055,"t":"2026-10-02T17:30:00Z","v":1576,"vw":26.0675},{"c":26.08,"h":26.0951,"l":26.07,"n":24,"o":26.07,"t":"2026-10-02T17:45:00Z","v":1081,"vw":26.083746},{"c":26.04,"h":26.0799,"l":26.04,"n":30,"o":26.0799,"t":"2026-10-02T18:00:00Z","v":1333,"vw":26.052506},{"c":26.025,"h":26.07,"l":26.01,"n":117,"o":26.04,"t":"2026-10-02T18:15:00Z","v":4412,"vw":26.030907},{"c":26.04,"h":26.08,"l":26.03,"n":28,"o":26.03,"t":"2026-10-02T18:30:00Z","v":839,"vw":26.05},{"c":26.08,"h":26.08,"l":26.05,"n":53,"o":26.05,"t":"2026-10-02T18:45:00Z","v":1760,"vw":26.067544},{"c":26.095,"h":26.11,"l":26.095,"n":30,"o":26.11,"t":"2026-10-02T19:00:00Z","v":1601,"vw":26.101266},{"c":26.12,"h":26.13,"l":26.1,"n":62,"o":26.11,"t":"2026-10-02T19:15:00Z","v":1935,"vw":26.112174},{"c":26.19,"h":26.19,"l":26.115,"n":216,"o":26.115,"t":"2026-10-02T19:30:00Z","v":8466,"vw":26.157062},{"c":26.24,"h":26.24,"l":26.105,"n":427,"o":26.19,"t":"2026-10-02T19:45:00Z","v":14239,"vw":26.198231},{"c":26.19,"h":26.19,"l":26.19,"n":11,"o":26.19,"t":"2026-10-02T20:00:00Z","v":19415,"vw":26.19},{"c":25.99,"h":26.27,"l":25.91,"n":49,"o":26.22,"t":"2026-10-05T13:30:00Z","v":2606,"vw":26.130403},{"c":26.03,"h":26.03,"l":25.91,"n":17,"o":25.91,"t":"2026-10-05T13:45:00Z","v":444,"vw":25.970887},{"c":26.09,"h":26.09,"l":26.04,"n":27,"o":26.04,"t":"2026-10-05T14:00:00Z","v":827,"vw":26.072143},{"c":26.1,"h":26.195,"l":26.1,"n":64,"o":26.17,"t":"2026-10-05T14:15:00Z","v":3376,"vw":26.139231},{"c":26.06,"h":26.13,"l":26.0001,"n":42,"o":26.12,"t":"2026-10-05T14:30:00Z","v":1913,"vw":26.067309},{"c":26.02,"h":26.02,"l":26.02,"n":23,"o":26.02,"t":"2026-10-05T14:45:00Z","v":495,"vw":26.02},{"c":26.045,"h":26.045,"l":26.04,"n":14,"o":26.04,"t":"2026-10-05T15:00:00Z","v":293,"vw":26.0425},{"c":26.08,"h":26.08,"l":26.03,"n":48,"o":26.03,"t":"2026-10-05T15:30:00Z","v":1149,"vw":26.061664},{"c":26.14,"h":26.14,"l":26.105,"n":16,"o":26.105,"t":"2026-10-05T15:45:00Z","v":579,"vw":26.13125},{"c":26.16,"h":26.23,"l":26.14,"n":29,"o":26.14,"t":"2026-10-05T16:00:00Z","v":1253,"vw":26.157418},{"c":26.18,"h":26.18,"l":26.18,"n":9,"o":26.18,"t":"2026-10-05T16:15:00Z","v":181,"vw":26.18},{"c":26.22,"h":26.24,"l":26.22,"n":30,"o":26.22,"t":"2026-10-05T16:30:00Z","v":1222,"vw":26.225714},{"c":26.225,"h":26.24,"l":26.225,"n":17,"o":26.24,"t":"2026-10-05T17:15:00Z","v":405,"vw":26.2325},{"c":26.195,"h":26.21,"l":26.18,"n":63,"o":26.21,"t":"2026-10-05T17:30:00Z","v":1673,"vw":26.184292},{"c":26.13,"h":26.19,"l":26.13,"n":24,"o":26.19,"t":"2026-10-05T17:45:00Z","v":493,"vw":26.16},{"c":26.12,"h":26.14,"l":26.12,"n":21,"o":26.14,"t":"2026-10-05T18:00:00Z","v":421,"vw":26.129852},{"c":26.12,"h":26.12,"l":26.12,"n":13,"o":26.12,"t":"2026-10-05T18:15:00Z","v":244,"vw":26.12},{"c":26.15,"h":26.16,"l":26.15,"n":31,"o":26.16,"t":"2026-10-05T18:30:00Z","v":734,"vw":26.155},{"c":26.19,"h":26.19,"l":26.15,"n":32,"o":26.15,"t":"2026-10-05T18:45:00Z","v":786,"vw":26.164},{"c":26.23,"h":26.25,"l":26.2,"n":64,"o":26.205,"t":"2026-10-05T19:00:00Z","v":2296,"vw":26.219},{"c":26.2,"h":26.24,"l":26.19,"n":118,"o":26.24,"t":"2026-10-05T19:15:00Z","v":3532,"vw":26.209194},{"c":26.14,"h":26.19,"l":26.105,"n":150,"o":26.19,"t":"2026-10-05T19:30:00Z","v":5593,"vw":26.152192},{"c":26.25,"h":26.25,"l":26.06,"n":611,"o":26.14,"t":"2026-10-05T19:45:00Z","v":19228,"vw":26.163385},{"c":26.22,"h":26.22,"l":26.22,"n":4,"o":26.22,"t":"2026-10-05T20:00:00Z","v":17077,"vw":26.22},{"c":26.29,"h":26.29,"l":26.29,"n":3,"o":26.29,"t":"2026-10-06T13:30:00Z","v":320,"vw":26.29},{"c":26.135,"h":26.26,"l":26.135,"n":7,"o":26.26,"t":"2026-10-06T13:45:00Z","v":214,"vw":26.1975},{"c":26.275,"h":26.41,"l":26.275,"n":66,"o":26.34,"t":"2026-10-06T14:00:00Z","v":3012,"vw":26.357624},{"c":26.215,"h":26.25,"l":26.155,"n":20,"o":26.25,"t":"2026-10-06T14:15:00Z","v":541,"vw":26.206667},{"c":26.2,"h":26.23,"l":26.17,"n":73,"o":26.18,"t":"2026-10-06T14:30:00Z","v":2406,"vw":26.201667},{"c":26.26,"h":26.26,"l":26.26,"n":18,"o":26.26,"t":"2026-10-06T14:45:00Z","v":618,"vw":26.26},{"c":26.23,"h":26.26,"l":26.2,"n":87,"o":26.26,"t":"2026-10-06T15:00:00Z","v":3235,"vw":26.24372},{"c":26.25,"h":26.25,"l":26.24,"n":21,"o":26.24,"t":"2026-10-06T15:15:00Z","v":713,"vw":26.246667},{"c":26.2,"h":26.235,"l":26.2,"n":23,"o":26.23,"t":"2026-10-06T15:30:00Z","v":829,"vw":26.218137},{"c":26.21,"h":26.21,"l":26.19,"n":38,"o":26.19,"t":"2026-10-06T15:45:00Z","v":1332,"vw":26.193968},{"c":26.17,"h":26.2,"l":26.17,"n":23,"o":26.2,"t":"2026-10-06T16:00:00Z","v":669,"vw":26.18},{"c":26.13,"h":26.13,"l":26.13,"n":8,"o":26.13,"t":"2026-10-06T16:15:00Z","v":301,"vw":26.13},{"c":26.13,"h":26.13,"l":26.1,"n":43,"o":26.1,"t":"2026-10-06T16:30:00Z","v":1381,"vw":26.114854},{"c":26.125,"h":26.125,"l":26.125,"n":6,"o":26.125,"t":"2026-10-06T16:45:00Z","v":126,"vw":26.125},{"c":26.12,"h":26.12,"l":26.115,"n":10,"o":26.115,"t":"2026-10-06T17:00:00Z","v":298,"vw":26.117653},{"c":26.04,"h":26.09,"l":26.005,"n":63,"o":26.09,"t":"2026-10-06T17:15:00Z","v":2681,"vw":26.05053},{"c":26.11,"h":26.11,"l":26.03,"n":50,"o":26.03,"t":"2026-10-06T17:30:00Z","v":1686,"vw":26.0785},{"c":26.11,"h":26.11,"l":26.11,"n":8,"o":26.11,"t":"2026-10-06T17:45:00Z","v":259,"vw":26.11},{"c":26.095,"h":26.095,"l":26.095,"n":4,"o":26.095,"t":"2026-10-06T18:00:00Z","v":108,"vw":26.095},{"c":26.18,"h":26.18,"l":26.1,"n":59,"o":26.13,"t":"2026-10-06T18:15:00Z","v":2429,"vw":26.138589},{"c":26.19,"h":26.19,"l":26.14,"n":53,"o":26.14,"t":"2026-10-06T18:30:00Z","v":1872,"vw":26.146923},{"c":26.155,"h":26.17,"l":26.155,"n":17,"o":26.17,"t":"2026-10-06T18:45:00Z","v":385,"vw":26.1625},{"c":26.19,"h":26.19,"l":26.19,"n":32,"o":26.19,"t":"2026-10-06T19:00:00Z","v":571,"vw":26.19},{"c":26.15,"h":26.16,"l":26.12,"n":85,"o":26.16,"t":"2026-10-06T19:15:00Z","v":2864,"vw":26.151932},{"c":26.11,"h":26.17,"l":26.11,"n":127,"o":26.15,"t":"2026-10-06T19:30:00Z","v":3366,"vw":26.134917},{"c":26.12,"h":26.16,"l":26.1,"n":422,"o":26.11,"t":"2026-10-06T19:45:00Z","v":10180,"vw":26.118052},{"c":26.1,"h":26.1,"l":26.1,"n":14,"o":26.1,"t":"2026-10-06T20:00:00Z","v":12425,"vw":26.1},{"c":25.79,"h":25.79,"l":25.79,"n":6,"o":25.79,"t":"2026-10-07T13:30:00Z","v":286,"vw":25.79},{"c":25.7,"h":25.79,"l":25.7,"n":18,"o":25.78,"t":"2026-10-07T13:45:00Z","v":501,"vw":25.764093},{"c":25.775,"h":25.775,"l":25.775,"n":9,"o":25.775,"t":"2026-10-07T14:15:00Z","v":323,"vw":25.775},{"c":25.78,"h":25.78,"l":25.745,"n":33,"o":25.745,"t":"2026-10-07T14:30:00Z","v":1986,"vw":25.758265},{"c":25.77,"h":25.81,"l":25.74,"n":38,"o":25.81,"t":"2026-10-07T14:45:00Z","v":2247,"vw":25.797627},{"c":25.76,"h":25.76,"l":25.715,"n":35,"o":25.74,"t":"2026-10-07T15:00:00Z","v":1136,"vw":25.726667},{"c":25.75,"h":25.75,"l":25.725,"n":19,"o":25.74,"t":"2026-10-07T15:15:00Z","v":889,"vw":25.744167},{"c":25.79,"h":25.795,"l":25.76,"n":21,"o":25.795,"t":"2026-10-07T15:30:00Z","v":1727,"vw":25.790333},{"c":25.88,"h":25.88,"l":25.79,"n":30,"o":25.79,"t":"2026-10-07T15:45:00Z","v":1238,"vw":25.814839},{"c":25.865,"h":25.875,"l":25.83,"n":69,"o":25.84,"t":"2026-10-07T16:00:00Z","v":3252,"vw":25.853157},{"c":25.89,"h":25.9,"l":25.89,"n":33,"o":25.9,"t":"2026-10-07T16:15:00Z","v":583,"vw":25.895},{"c":26.005,"h":26.005,"l":25.85,"n":119,"o":25.89,"t":"2026-10-07T16:30:00Z","v":6996,"vw":25.882564},{"c":25.92,"h":25.965,"l":25.92,"n":8,"o":25.965,"t":"2026-10-07T16:45:00Z","v":346,"vw":25.9425},{"c":26,"h":26.03,"l":25.925,"n":116,"o":26.01,"t":"2026-10-07T17:00:00Z","v":5793,"vw":26.000238},{"c":25.91,"h":25.99,"l":25.91,"n":116,"o":25.98,"t":"2026-10-07T17:15:00Z","v":4626,"vw":25.956557},{"c":25.925,"h":25.96,"l":25.91,"n":27,"o":25.96,"t":"2026-10-07T17:30:00Z","v":1070,"vw":25.9225},{"c":25.935,"h":25.935,"l":25.925,"n":18,"o":25.925,"t":"2026-10-07T17:45:00Z","v":682,"vw":25.932},{"c":25.96,"h":25.97,"l":25.9,"n":79,"o":25.9,"t":"2026-10-07T18:00:00Z","v":3369,"vw":25.942792},{"c":25.94,"h":25.945,"l":25.94,"n":31,"o":25.945,"t":"2026-10-07T18:15:00Z","v":1154,"vw":25.940873},{"c":25.92,"h":25.94,"l":25.89,"n":60,"o":25.94,"t":"2026-10-07T18:30:00Z","v":2561,"vw":25.916667},{"c":25.86,"h":25.91,"l":25.86,"n":65,"o":25.91,"t":"2026-10-07T18:45:00Z","v":3845,"vw":25.874464},{"c":25.9,"h":25.9,"l":25.865,"n":27,"o":25.87,"t":"2026-10-07T19:00:00Z","v":952,"vw":25.877653},{"c":25.875,"h":25.89,"l":25.86,"n":135,"o":25.87,"t":"2026-10-07T19:15:00Z","v":5033,"vw":25.872542},{"c":25.86,"h":25.86,"l":25.84,"n":148,"o":25.86,"t":"2026-10-07T19:30:00Z","v":4268,"vw":25.846957},{"c":25.87,"h":25.88,"l":25.82,"n":461,"o":25.855,"t":"2026-10-07T19:45:00Z","v":17415,"vw":25.846857},{"c":25.86,"h":25.86,"l":25.86,"n":12,"o":25.86,"t":"2026-10-07T20:00:00Z","v":17547,"vw":25.86},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-07T20:30:00Z","v":113,"vw":25.86},{"c":25.975,"h":25.975,"l":25.66,"n":7,"o":25.66,"t":"2026-10-08T13:30:00Z","v":854,"vw":25.700071},{"c":25.805,"h":25.805,"l":25.805,"n":1,"o":25.805,"t":"2026-10-08T13:45:00Z","v":100,"vw":25.805},{"c":25.8,"h":25.8,"l":25.8,"n":6,"o":25.8,"t":"2026-10-08T14:15:00Z","v":354,"vw":25.8},{"c":25.64,"h":25.64,"l":25.64,"n":5,"o":25.64,"t":"2026-10-08T14:45:00Z","v":167,"vw":25.64},{"c":25.7075,"h":25.7075,"l":25.6501,"n":22,"o":25.7,"t":"2026-10-08T15:45:00Z","v":615,"vw":25.672269},{"c":25.82,"h":25.82,"l":25.76,"n":89,"o":25.76,"t":"2026-10-08T16:00:00Z","v":2882,"vw":25.780858},{"c":25.86,"h":25.87,"l":25.85,"n":47,"o":25.85,"t":"2026-10-08T16:15:00Z","v":997,"vw":25.86},{"c":25.84,"h":25.84,"l":25.84,"n":29,"o":25.84,"t":"2026-10-08T16:30:00Z","v":372,"vw":25.84},{"c":25.98,"h":25.98,"l":25.94,"n":38,"o":25.94,"t":"2026-10-08T16:45:00Z","v":841,"vw":25.953289},{"c":26.06,"h":26.11,"l":26.06,"n":31,"o":26.11,"t":"2026-10-08T17:15:00Z","v":597,"vw":26.0875},{"c":26.07,"h":26.07,"l":26.025,"n":34,"o":26.06,"t":"2026-10-08T17:45:00Z","v":852,"vw":26.051975},{"c":26.08,"h":26.11,"l":26.08,"n":77,"o":26.11,"t":"2026-10-08T18:00:00Z","v":1834,"vw":26.095971},{"c":25.99,"h":25.99,"l":25.98,"n":22,"o":25.98,"t":"2026-10-08T18:15:00Z","v":456,"vw":25.985},{"c":26.005,"h":26.005,"l":25.99,"n":32,"o":25.99,"t":"2026-10-08T18:30:00Z","v":496,"vw":25.9975},{"c":25.95,"h":25.97,"l":25.9401,"n":25,"o":25.9401,"t":"2026-10-08T18:45:00Z","v":2395,"vw":25.941951},{"c":25.97,"h":25.97,"l":25.95,"n":21,"o":25.95,"t":"2026-10-08T19:00:00Z","v":773,"vw":25.960588},{"c":25.99,"h":25.99,"l":25.99,"n":18,"o":25.99,"t":"2026-10-08T19:15:00Z","v":387,"vw":25.99},{"c":25.92,"h":25.96,"l":25.92,"n":156,"o":25.95,"t":"2026-10-08T19:30:00Z","v":6105,"vw":25.949468},{"c":25.89,"h":25.95,"l":25.855,"n":634,"o":25.95,"t":"2026-10-08T19:45:00Z","v":19727,"vw":25.906901},{"c":25.88,"h":25.88,"l":25.88,"n":12,"o":25.88,"t":"2026-10-08T20:00:00Z","v":18828,"vw":25.88},{"c":25.7,"h":25.81,"l":25.7,"n":17,"o":25.81,"t":"2026-10-09T13:30:00Z","v":501,"vw":25.740233},{"c":25.705,"h":25.79,"l":25.705,"n":6,"o":25.79,"t":"2026-10-09T14:00:00Z","v":283,"vw":25.75875},{"c":25.785,"h":25.93,"l":25.7,"n":106,"o":25.76,"t":"2026-10-09T14:15:00Z","v":5716,"vw":25.771068},{"c":25.68,"h":25.775,"l":25.68,"n":72,"o":25.775,"t":"2026-10-09T14:30:00Z","v":5751,"vw":25.707849},{"c":25.65,"h":25.65,"l":25.65,"n":5,"o":25.65,"t":"2026-10-09T14:45:00Z","v":151,"vw":25.65},{"c":25.71,"h":25.71,"l":25.65,"n":206,"o":25.65,"t":"2026-10-09T15:00:00Z","v":4391,"vw":25.671612},{"c":25.61,"h":25.66,"l":25.61,"n":83,"o":25.66,"t":"2026-10-09T15:15:00Z","v":4578,"vw":25.64856},{"c":25.49,"h":25.54,"l":25.41,"n":45,"o":25.54,"t":"2026-10-09T15:45:00Z","v":3011,"vw":25.4675},{"c":25.52,"h":25.52,"l":25.5,"n":216,"o":25.5,"t":"2026-10-09T16:00:00Z","v":2925,"vw":25.507291},{"c":25.5,"h":25.5275,"l":25.5,"n":47,"o":25.52,"t":"2026-10-09T16:15:00Z","v":1260,"vw":25.5113},{"c":25.51,"h":25.51,"l":25.49,"n":41,"o":25.49,"t":"2026-10-09T16:30:00Z","v":983,"vw":25.5025},{"c":25.47,"h":25.53,"l":25.47,"n":61,"o":25.53,"t":"2026-10-09T16:45:00Z","v":1861,"vw":25.502155},{"c":25.43,"h":25.48,"l":25.43,"n":42,"o":25.48,"t":"2026-10-09T17:00:00Z","v":2133,"vw":25.453382},{"c":25.42,"h":25.42,"l":25.42,"n":17,"o":25.42,"t":"2026-10-09T17:15:00Z","v":357,"vw":25.42},{"c":25.47,"h":25.47,"l":25.45,"n":15,"o":25.45,"t":"2026-10-09T17:30:00Z","v":981,"vw":25.45311},{"c":25.45,"h":25.45,"l":25.44,"n":22,"o":25.45,"t":"2026-10-09T18:00:00Z","v":662,"vw":25.448039},{"c":25.47,"h":25.47,"l":25.47,"n":5,"o":25.47,"t":"2026-10-09T18:15:00Z","v":113,"vw":25.47},{"c":25.505,"h":25.505,"l":25.505,"n":16,"o":25.505,"t":"2026-10-09T18:30:00Z","v":296,"vw":25.505},{"c":25.59,"h":25.59,"l":25.59,"n":10,"o":25.59,"t":"2026-10-09T18:45:00Z","v":233,"vw":25.59},{"c":25.52,"h":25.58,"l":25.52,"n":41,"o":25.58,"t":"2026-10-09T19:00:00Z","v":1969,"vw":25.538889},{"c":25.49,"h":25.49,"l":25.44,"n":24,"o":25.44,"t":"2026-10-09T19:15:00Z","v":1242,"vw":25.462667},{"c":25.44,"h":25.5,"l":25.44,"n":58,"o":25.48,"t":"2026-10-09T19:30:00Z","v":1832,"vw":25.473106},{"c":25.385,"h":25.4425,"l":25.305,"n":595,"o":25.42,"t":"2026-10-09T19:45:00Z","v":15963,"vw":25.382298},{"c":25.42,"h":25.42,"l":25.42,"n":5,"o":25.42,"t":"2026-10-09T20:00:00Z","v":17173,"vw":25.42},{"c":25.66,"h":25.66,"l":25.37,"n":42,"o":25.37,"t":"2026-10-12T13:30:00Z","v":1350,"vw":25.547489},{"c":25.66,"h":25.66,"l":25.66,"n":7,"o":25.66,"t":"2026-10-12T14:00:00Z","v":188,"vw":25.66},{"c":25.58,"h":25.62,"l":25.55,"n":60,"o":25.55,"t":"2026-10-12T14:15:00Z","v":3709,"vw":25.568817},{"c":25.56,"h":25.56,"l":25.56,"n":9,"o":25.56,"t":"2026-10-12T14:30:00Z","v":469,"vw":25.56},{"c":25.59,"h":25.59,"l":25.59,"n":16,"o":25.59,"t":"2026-10-12T14:45:00Z","v":276,"vw":25.59},{"c":25.64,"h":25.64,"l":25.59,"n":39,"o":25.6,"t":"2026-10-12T15:00:00Z","v":1732,"vw":25.621818},{"c":25.65,"h":25.65,"l":25.65,"n":15,"o":25.65,"t":"2026-10-12T15:15:00Z","v":420,"vw":25.65},{"c":25.71,"h":25.71,"l":25.71,"n":7,"o":25.71,"t":"2026-10-12T15:30:00Z","v":239,"vw":25.71},{"c":25.71,"h":25.72,"l":25.68,"n":38,"o":25.69,"t":"2026-10-12T15:45:00Z","v":3583,"vw":25.692233},{"c":25.69,"h":25.735,"l":25.675,"n":19,"o":25.72,"t":"2026-10-12T16:00:00Z","v":893,"vw":25.69875},{"c":25.72,"h":25.73,"l":25.72,"n":16,"o":25.73,"t":"2026-10-12T16:15:00Z","v":604,"vw":25.725},{"c":25.77,"h":25.78,"l":25.74,"n":43,"o":25.74,"t":"2026-10-12T16:45:00Z","v":1840,"vw":25.7575},{"c":25.75,"h":25.75,"l":25.74,"n":28,"o":25.75,"t":"2026-10-12T17:00:00Z","v":1195,"vw":25.74625},{"c":25.73,"h":25.75,"l":25.71,"n":53,"o":25.75,"t":"2026-10-12T17:15:00Z","v":2834,"vw":25.728828},{"c":25.75,"h":25.75,"l":25.75,"n":9,"o":25.75,"t":"2026-10-12T17:30:00Z","v":264,"vw":25.75},{"c":25.76,"h":25.76,"l":25.76,"n":8,"o":25.76,"t":"2026-10-12T17:45:00Z","v":244,"vw":25.76},{"c":25.76,"h":25.76,"l":25.76,"n":14,"o":25.76,"t":"2026-10-12T18:00:00Z","v":222,"vw":25.76},{"c":25.78,"h":25.78,"l":25.76,"n":19,"o":25.76,"t":"2026-10-12T18:15:00Z","v":575,"vw":25.7675},{"c":25.82,"h":25.82,"l":25.8,"n":32,"o":25.8,"t":"2026-10-12T18:30:00Z","v":750,"vw":25.81},{"c":25.8,"h":25.81,"l":25.8,"n":48,"o":25.81,"t":"2026-10-12T18:45:00Z","v":2111,"vw":25.803303},{"c":25.75,"h":25.8,"l":25.74,"n":114,"o":25.78,"t":"2026-10-12T19:00:00Z","v":5113,"vw":25.773823},{"c":25.76,"h":25.76,"l":25.76,"n":18,"o":25.76,"t":"2026-10-12T19:15:00Z","v":426,"vw":25.76},{"c":25.69,"h":25.79,"l":25.69,"n":76,"o":25.79,"t":"2026-10-12T19:30:00Z","v":2983,"vw":25.757133},{"c":25.71,"h":25.72,"l":25.67,"n":490,"o":25.7,"t":"2026-10-12T19:45:00Z","v":12585,"vw":25.690071},{"c":25.69,"h":25.69,"l":25.69,"n":6,"o":25.69,"t":"2026-10-12T20:00:00Z","v":17560,"vw":25.69},{"c":26.09,"h":26.09,"l":25.77,"n":18,"o":25.77,"t":"2026-10-13T13:30:00Z","v":816,"vw":25.861202},{"c":25.7,"h":25.75,"l":25.7,"n":49,"o":25.7,"t":"2026-10-13T13:45:00Z","v":3541,"vw":25.702065},{"c":25.62,"h":25.62,"l":25.56,"n":14,"o":25.57,"t":"2026-10-13T14:00:00Z","v":473,"vw":25.583333},{"c":25.69,"h":25.69,"l":25.68,"n":40,"o":25.68,"t":"2026-10-13T14:15:00Z","v":1719,"vw":25.68625},{"c":25.71,"h":25.71,"l":25.71,"n":10,"o":25.71,"t":"2026-10-13T14:45:00Z","v":275,"vw":25.71},{"c":25.685,"h":25.685,"l":25.685,"n":2,"o":25.685,"t":"2026-10-13T15:00:00Z","v":122,"vw":25.685},{"c":25.68,"h":25.71,"l":25.6601,"n":80,"o":25.6601,"t":"2026-10-13T15:15:00Z","v":1787,"vw":25.682649},{"c":25.69,"h":25.69,"l":25.69,"n":2,"o":25.69,"t":"2026-10-13T15:30:00Z","v":120,"vw":25.69},{"c":25.62,"h":25.69,"l":25.62,"n":33,"o":25.69,"t":"2026-10-13T15:45:00Z","v":1275,"vw":25.669394},{"c":25.55,"h":25.58,"l":25.55,"n":87,"o":25.57,"t":"2026-10-13T16:00:00Z","v":3426,"vw":25.555833},{"c":25.52,"h":25.55,"l":25.52,"n":22,"o":25.55,"t":"2026-10-13T16:15:00Z","v":514,"vw":25.53},{"c":25.53,"h":25.53,"l":25.52,"n":26,"o":25.52,"t":"2026-10-13T16:30:00Z","v":531,"vw":25.525},{"c":25.54,"h":25.54,"l":25.54,"n":10,"o":25.54,"t":"2026-10-13T16:45:00Z","v":314,"vw":25.54},{"c":25.5,"h":25.54,"l":25.5,"n":24,"o":25.5372,"t":"2026-10-13T17:00:00Z","v":3589,"vw":25.526279},{"c":25.52,"h":25.54,"l":25.51,"n":27,"o":25.51,"t":"2026-10-13T17:15:00Z","v":764,"vw":25.5275},{"c":25.54,"h":25.54,"l":25.54,"n":1,"o":25.54,"t":"2026-10-13T17:30:00Z","v":100,"vw":25.54},{"c":25.5,"h":25.52,"l":25.5,"n":24,"o":25.52,"t":"2026-10-13T17:45:00Z","v":778,"vw":25.508},{"c":25.62,"h":25.66,"l":25.62,"n":16,"o":25.66,"t":"2026-10-13T18:00:00Z","v":508,"vw":25.64},{"c":25.62,"h":25.63,"l":25.6,"n":49,"o":25.61,"t":"2026-10-13T18:15:00Z","v":1458,"vw":25.612635},{"c":25.63,"h":25.63,"l":25.63,"n":23,"o":25.63,"t":"2026-10-13T18:30:00Z","v":429,"vw":25.63},{"c":25.6,"h":25.61,"l":25.59,"n":25,"o":25.61,"t":"2026-10-13T18:45:00Z","v":704,"vw":25.6},{"c":25.64,"h":25.64,"l":25.6299,"n":36,"o":25.63,"t":"2026-10-13T19:00:00Z","v":1457,"vw":25.636633},{"c":25.65,"h":25.66,"l":25.65,"n":44,"o":25.66,"t":"2026-10-13T19:15:00Z","v":1153,"vw":25.652},{"c":25.71,"h":25.72,"l":25.66,"n":94,"o":25.66,"t":"2026-10-13T19:30:00Z","v":2898,"vw":25.701367},{"c":25.7,"h":25.73,"l":25.66,"n":454,"o":25.69,"t":"2026-10-13T19:45:00Z","v":12670,"vw":25.698414},{"c":25.7,"h":25.7,"l":25.7,"n":10,"o":25.7,"t":"2026-10-13T20:00:00Z","v":12537,"vw":25.7},{"c":25.45,"h":26,"l":25.37,"n":13,"o":25.37,"t":"2026-10-14T13:30:00Z","v":1207,"vw":25.665053},{"c":25.4,"h":25.4,"l":25.4,"n":3,"o":25.4,"t":"2026-10-14T13:45:00Z","v":773,"vw":25.4},{"c":25.51,"h":25.51,"l":25.37,"n":50,"o":25.385,"t":"2026-10-14T14:00:00Z","v":2159,"vw":25.418495},{"c":25.49,"h":25.51,"l":25.38,"n":60,"o":25.42,"t":"2026-10-14T14:15:00Z","v":3975,"vw":25.425134},{"c":25.59,"h":25.59,"l":25.57,"n":48,"o":25.59,"t":"2026-10-14T14:30:00Z","v":1562,"vw":25.585455},{"c":25.57,"h":25.58,"l":25.54,"n":41,"o":25.56,"t":"2026-10-14T15:00:00Z","v":1084,"vw":25.558637},{"c":25.57,"h":25.57,"l":25.57,"n":9,"o":25.57,"t":"2026-10-14T15:15:00Z","v":242,"vw":25.57},{"c":25.65,"h":25.65,"l":25.64,"n":17,"o":25.64,"t":"2026-10-14T15:30:00Z","v":627,"vw":25.6425},{"c":25.64,"h":25.64,"l":25.63,"n":13,"o":25.63,"t":"2026-10-14T15:45:00Z","v":602,"vw":25.6325},{"c":25.58,"h":25.58,"l":25.57,"n":17,"o":25.57,"t":"2026-10-14T16:00:00Z","v":474,"vw":25.575098},{"c":25.54,"h":25.55,"l":25.53,"n":88,"o":25.55,"t":"2026-10-14T16:15:00Z","v":2368,"vw":25.542182},{"c":25.56,"h":25.56,"l":25.55,"n":44,"o":25.555,"t":"2026-10-14T16:30:00Z","v":771,"vw":25.555},{"c":25.535,"h":25.535,"l":25.535,"n":2,"o":25.535,"t":"2026-10-14T16:45:00Z","v":101,"vw":25.535},{"c":25.49,"h":25.51,"l":25.49,"n":37,"o":25.51,"t":"2026-10-14T17:00:00Z","v":1088,"vw":25.503388},{"c":25.515,"h":25.515,"l":25.5,"n":26,"o":25.5,"t":"2026-10-14T17:15:00Z","v":517,"vw":25.507212},{"c":25.485,"h":25.51,"l":25.485,"n":20,"o":25.51,"t":"2026-10-14T17:30:00Z","v":578,"vw":25.498333},{"c":25.5,"h":25.5,"l":25.49,"n":18,"o":25.49,"t":"2026-10-14T17:45:00Z","v":645,"vw":25.49241},{"c":25.52,"h":25.52,"l":25.5,"n":53,"o":25.5,"t":"2026-10-14T18:00:00Z","v":1446,"vw":25.512354},{"c":25.51,"h":25.52,"l":25.5,"n":76,"o":25.51,"t":"2026-10-14T18:15:00Z","v":2402,"vw":25.509264},{"c":25.46,"h":25.48,"l":25.42,"n":267,"o":25.48,"t":"2026-10-14T18:30:00Z","v":6165,"vw":25.455233},{"c":25.43,"h":25.43,"l":25.41,"n":39,"o":25.42,"t":"2026-10-14T18:45:00Z","v":1178,"vw":25.42},{"c":25.445,"h":25.445,"l":25.41,"n":41,"o":25.41,"t":"2026-10-14T19:00:00Z","v":1707,"vw":25.429286},{"c":25.385,"h":25.48,"l":25.38,"n":79,"o":25.475,"t":"2026-10-14T19:15:00Z","v":3407,"vw":25.425302},{"c":25.36,"h":25.42,"l":25.355,"n":144,"o":25.385,"t":"2026-10-14T19:30:00Z","v":6493,"vw":25.375632},{"c":25.46,"h":25.53,"l":25.365,"n":632,"o":25.365,"t":"2026-10-14T19:45:00Z","v":20591,"vw":25.446042},{"c":25.49,"h":25.49,"l":25.49,"n":8,"o":25.49,"t":"2026-10-14T20:00:00Z","v":15604,"vw":25.49},{"c":25.46,"h":25.675,"l":25.46,"n":25,"o":25.61,"t":"2026-10-15T13:30:00Z","v":1292,"vw":25.583622},{"c":25.62,"h":25.62,"l":25.555,"n":7,"o":25.555,"t":"2026-10-15T13:45:00Z","v":366,"vw":25.598618},{"c":25.81,"h":25.84,"l":25.68,"n":170,"o":25.68,"t":"2026-10-15T14:00:00Z","v":5174,"vw":25.802574},{"c":25.82,"h":25.82,"l":25.77,"n":73,"o":25.79,"t":"2026-10-15T14:15:00Z","v":2536,"vw":25.789445},{"c":25.91,"h":25.92,"l":25.85,"n":120,"o":25.86,"t":"2026-10-15T14:30:00Z","v":4892,"vw":25.891645},{"c":25.8,"h":25.85,"l":25.8,"n":34,"o":25.82,"t":"2026-10-15T14:45:00Z","v":1476,"vw":25.830909},{"c":25.78,"h":25.78,"l":25.78,"n":9,"o":25.78,"t":"2026-10-15T15:00:00Z","v":182,"vw":25.78},{"c":25.61,"h":25.61,"l":25.61,"n":9,"o":25.61,"t":"2026-10-15T15:15:00Z","v":202,"vw":25.61},{"c":25.65,"h":25.65,"l":25.6,"n":81,"o":25.6,"t":"2026-10-15T15:30:00Z","v":2411,"vw":25.630324},{"c":25.66,"h":25.66,"l":25.66,"n":2,"o":25.66,"t":"2026-10-15T15:45:00Z","v":246,"vw":25.66},{"c":25.6199,"h":25.62,"l":25.61,"n":29,"o":25.61,"t":"2026-10-15T16:00:00Z","v":820,"vw":25.617009},{"c":25.64,"h":25.64,"l":25.61,"n":76,"o":25.61,"t":"2026-10-15T16:15:00Z","v":3107,"vw":25.62512},{"c":25.72,"h":25.73,"l":25.66,"n":29,"o":25.66,"t":"2026-10-15T16:30:00Z","v":1214,"vw":25.688605},{"c":25.67,"h":25.68,"l":25.67,"n":7,"o":25.68,"t":"2026-10-15T16:45:00Z","v":212,"vw":25.675},{"c":25.7,"h":25.7,"l":25.68,"n":44,"o":25.68,"t":"2026-10-15T17:15:00Z","v":769,"vw":25.696016},{"c":25.7,"h":25.73,"l":25.7,"n":75,"o":25.72,"t":"2026-10-15T17:30:00Z","v":2054,"vw":25.723},{"c":25.67,"h":25.68,"l":25.67,"n":42,"o":25.68,"t":"2026-10-15T17:45:00Z","v":1554,"vw":25.673914},{"c":25.69,"h":25.69,"l":25.67,"n":38,"o":25.67,"t":"2026-10-15T18:00:00Z","v":1061,"vw":25.68},{"c":25.69,"h":25.72,"l":25.67,"n":100,"o":25.715,"t":"2026-10-15T18:30:00Z","v":3979,"vw":25.696212},{"c":25.68,"h":25.69,"l":25.68,"n":39,"o":25.69,"t":"2026-10-15T18:45:00Z","v":725,"vw":25.685},{"c":25.66,"h":25.66,"l":25.65,"n":51,"o":25.65,"t":"2026-10-15T19:00:00Z","v":1137,"vw":25.6525},{"c":25.71,"h":25.72,"l":25.67,"n":47,"o":25.67,"t":"2026-10-15T19:15:00Z","v":1158,"vw":25.705},{"c":25.68,"h":25.72,"l":25.68,"n":139,"o":25.72,"t":"2026-10-15T19:30:00Z","v":4633,"vw":25.699092},{"c":25.745,"h":25.803,"l":25.645,"n":580,"o":25.69,"t":"2026-10-15T19:45:00Z","v":15078,"vw":25.728692},{"c":25.76,"h":25.76,"l":25.76,"n":8,"o":25.76,"t":"2026-10-15T20:00:00Z","v":14285,"vw":25.76},{"c":26,"h":26,"l":25.76,"n":20,"o":25.76,"t":"2026-10-16T13:30:00Z","v":2203,"vw":25.837598},{"c":26,"h":26.16,"l":25.96,"n":80,"o":26.12,"t":"2026-10-16T13:45:00Z","v":1841,"vw":26.071613},{"c":26.12,"h":26.12,"l":26.12,"n":6,"o":26.12,"t":"2026-10-16T14:00:00Z","v":150,"vw":26.12},{"c":26.26,"h":26.26,"l":26.05,"n":43,"o":26.125,"t":"2026-10-16T14:15:00Z","v":4354,"vw":26.200178},{"c":26.06,"h":26.25,"l":26.05,"n":90,"o":26.16,"t":"2026-10-16T14:45:00Z","v":5918,"vw":26.129947},{"c":26.21,"h":26.23,"l":26.17,"n":25,"o":26.17,"t":"2026-10-16T15:00:00Z","v":1514,"vw":26.194732},{"c":26.11,"h":26.19,"l":26.11,"n":55,"o":26.19,"t":"2026-10-16T15:15:00Z","v":1996,"vw":26.150714},{"c":26,"h":26.09,"l":26,"n":26,"o":26.09,"t":"2026-10-16T15:30:00Z","v":697,"vw":26.052264},{"c":26.03,"h":26.08,"l":26.03,"n":67,"o":26.03,"t":"2026-10-16T15:45:00Z","v":2488,"vw":26.04329},{"c":25.95,"h":25.99,"l":25.95,"n":58,"o":25.99,"t":"2026-10-16T16:00:00Z","v":961,"vw":25.983333},{"c":25.91,"h":25.91,"l":25.9,"n":15,"o":25.9,"t":"2026-10-16T16:15:00Z","v":795,"vw":25.906667},{"c":25.89,"h":25.91,"l":25.89,"n":20,"o":25.91,"t":"2026-10-16T16:30:00Z","v":584,"vw":25.896667},{"c":25.83,"h":25.88,"l":25.82,"n":46,"o":25.88,"t":"2026-10-16T16:45:00Z","v":1240,"vw":25.833333},{"c":25.8,"h":25.83,"l":25.8,"n":76,"o":25.83,"t":"2026-10-16T17:00:00Z","v":1009,"vw":25.815},{"c":25.8001,"h":25.82,"l":25.8001,"n":14,"o":25.82,"t":"2026-10-16T17:15:00Z","v":1485,"vw":25.803284},{"c":25.86,"h":25.91,"l":25.82,"n":138,"o":25.88,"t":"2026-10-16T17:30:00Z","v":5831,"vw":25.858913},{"c":25.84,"h":25.84,"l":25.82,"n":47,"o":25.835,"t":"2026-10-16T17:45:00Z","v":1078,"vw":25.829167},{"c":25.79,"h":25.81,"l":25.75,"n":60,"o":25.81,"t":"2026-10-16T18:00:00Z","v":2522,"vw":25.778571},{"c":25.82,"h":25.82,"l":25.82,"n":10,"o":25.82,"t":"2026-10-16T18:15:00Z","v":635,"vw":25.82},{"c":25.85,"h":25.85,"l":25.79,"n":44,"o":25.79,"t":"2026-10-16T18:30:00Z","v":1167,"vw":25.828},{"c":25.79,"h":25.84,"l":25.79,"n":93,"o":25.83,"t":"2026-10-16T18:45:00Z","v":2908,"vw":25.819333},{"c":25.81,"h":25.83,"l":25.81,"n":25,"o":25.81,"t":"2026-10-16T19:00:00Z","v":825,"vw":25.815},{"c":25.8,"h":25.83,"l":25.8,"n":105,"o":25.81,"t":"2026-10-16T19:15:00Z","v":1915,"vw":25.809444},{"c":25.72,"h":25.8,"l":25.72,"n":135,"o":25.78,"t":"2026-10-16T19:30:00Z","v":2486,"vw":25.75747},{"c":25.765,"h":25.785,"l":25.73,"n":294,"o":25.73,"t":"2026-10-16T19:45:00Z","v":8168,"vw":25.759805},{"c":25.75,"h":25.75,"l":25.75,"n":7,"o":25.75,"t":"2026-10-16T20:00:00Z","v":15776,"vw":25.75},{"c":25.58,"h":25.95,"l":25.55,"n":31,"o":25.75,"t":"2026-10-19T13:30:00Z","v":1982,"vw":25.710799},{"c":25.73,"h":25.73,"l":25.595,"n":33,"o":25.605,"t":"2026-10-19T14:00:00Z","v":2377,"vw":25.635357},{"c":25.705,"h":25.705,"l":25.705,"n":2,"o":25.705,"t":"2026-10-19T14:15:00Z","v":307,"vw":25.705},{"c":25.7,"h":25.81,"l":25.69,"n":110,"o":25.72,"t":"2026-10-19T14:30:00Z","v":4421,"vw":25.740023},{"c":25.72,"h":25.72,"l":25.72,"n":14,"o":25.72,"t":"2026-10-19T14:45:00Z","v":362,"vw":25.72},{"c":25.765,"h":25.765,"l":25.67,"n":80,"o":25.68,"t":"2026-10-19T15:00:00Z","v":4015,"vw":25.695208},{"c":25.7,"h":25.71,"l":25.7,"n":18,"o":25.71,"t":"2026-10-19T15:15:00Z","v":597,"vw":25.705},{"c":25.67,"h":25.7,"l":25.66,"n":39,"o":25.7,"t":"2026-10-19T15:30:00Z","v":1376,"vw":25.670444},{"c":25.705,"h":25.705,"l":25.705,"n":2,"o":25.705,"t":"2026-10-19T15:45:00Z","v":101,"vw":25.705},{"c":25.63,"h":25.66,"l":25.6,"n":37,"o":25.66,"t":"2026-10-19T16:00:00Z","v":1070,"vw":25.636},{"c":25.58,"h":25.6,"l":25.58,"n":38,"o":25.6,"t":"2026-10-19T16:15:00Z","v":1069,"vw":25.586961},{"c":25.59,"h":25.59,"l":25.59,"n":15,"o":25.59,"t":"2026-10-19T16:30:00Z","v":230,"vw":25.59},{"c":25.6,"h":25.625,"l":25.6,"n":18,"o":25.625,"t":"2026-10-19T16:45:00Z","v":470,"vw":25.6125},{"c":25.54,"h":25.6,"l":25.54,"n":76,"o":25.6,"t":"2026-10-19T17:00:00Z","v":3105,"vw":25.57372},{"c":25.58,"h":25.58,"l":25.58,"n":10,"o":25.58,"t":"2026-10-19T17:15:00Z","v":171,"vw":25.58},{"c":25.6,"h":25.6,"l":25.57,"n":28,"o":25.57,"t":"2026-10-19T17:30:00Z","v":908,"vw":25.589603},{"c":25.6,"h":25.615,"l":25.6,"n":22,"o":25.615,"t":"2026-10-19T17:45:00Z","v":810,"vw":25.60375},{"c":25.61,"h":25.61,"l":25.5801,"n":47,"o":25.595,"t":"2026-10-19T18:00:00Z","v":1399,"vw":25.594748},{"c":25.59,"h":25.61,"l":25.59,"n":52,"o":25.61,"t":"2026-10-19T18:15:00Z","v":1866,"vw":25.601364},{"c":25.59,"h":25.59,"l":25.59,"n":2,"o":25.59,"t":"2026-10-19T18:30:00Z","v":110,"vw":25.59},{"c":25.55,"h":25.59,"l":25.55,"n":50,"o":25.59,"t":"2026-10-19T18:45:00Z","v":2522,"vw":25.572191},{"c":25.5,"h":25.55,"l":25.485,"n":80,"o":25.525,"t":"2026-10-19T19:00:00Z","v":4645,"vw":25.515748},{"c":25.48,"h":25.51,"l":25.48,"n":79,"o":25.49,"t":"2026-10-19T19:15:00Z","v":2229,"vw":25.494091},{"c":25.43,"h":25.48,"l":25.43,"n":96,"o":25.47,"t":"2026-10-19T19:30:00Z","v":2094,"vw":25.460909},{"c":25.4,"h":25.475,"l":25.38,"n":629,"o":25.43,"t":"2026-10-19T19:45:00Z","v":18172,"vw":25.419734},{"c":25.45,"h":25.45,"l":25.45,"n":8,"o":25.45,"t":"2026-10-19T20:00:00Z","v":17028,"vw":25.45},{"c":26.46,"h":26.46,"l":26.46,"n":5,"o":26.46,"t":"2026-10-19T20:15:00Z","v":425,"vw":26.46},{"c":27.07,"h":27.07,"l":27.07,"n":7,"o":27.07,"t":"2026-10-20T11:45:00Z","v":1486,"vw":27.07},{"c":26.65,"h":26.73,"l":26.38,"n":55,"o":26.73,"t":"2026-10-20T13:30:00Z","v":2906,"vw":26.666527},{"c":26.4,"h":26.66,"l":26.4,"n":70,"o":26.41,"t":"2026-10-20T13:45:00Z","v":5069,"vw":26.591687},{"c":26.4,"h":26.61,"l":26.4,"n":23,"o":26.58,"t":"2026-10-20T14:00:00Z","v":1010,"vw":26.564286},{"c":26.49,"h":26.755,"l":26.49,"n":294,"o":26.58,"t":"2026-10-20T14:15:00Z","v":16190,"vw":26.641709},{"c":26.605,"h":26.605,"l":26.605,"n":13,"o":26.605,"t":"2026-10-20T14:30:00Z","v":157,"vw":26.605},{"c":26.355,"h":26.52,"l":26.35,"n":54,"o":26.51,"t":"2026-10-20T14:45:00Z","v":2274,"vw":26.456386},{"c":26.36,"h":26.4,"l":26.31,"n":58,"o":26.355,"t":"2026-10-20T15:00:00Z","v":2444,"vw":26.355691},{"c":26.3,"h":26.31,"l":26.3,"n":41,"o":26.31,"t":"2026-10-20T15:15:00Z","v":844,"vw":26.304762},{"c":26.3,"h":26.31,"l":26.2,"n":45,"o":26.2,"t":"2026-10-20T15:30:00Z","v":1492,"vw":26.262722},{"c":26.31,"h":26.31,"l":26.26,"n":14,"o":26.26,"t":"2026-10-20T15:45:00Z","v":274,"vw":26.285},{"c":26.3325,"h":26.34,"l":26.25,"n":74,"o":26.3,"t":"2026-10-20T16:00:00Z","v":2153,"vw":26.29678},{"c":26.32,"h":26.36,"l":26.3,"n":56,"o":26.35,"t":"2026-10-20T16:15:00Z","v":1312,"vw":26.335},{"c":26.3252,"h":26.3252,"l":26.3,"n":20,"o":26.3,"t":"2026-10-20T16:30:00Z","v":431,"vw":26.308942},{"c":26.26,"h":26.31,"l":26.16,"n":46,"o":26.31,"t":"2026-10-20T16:45:00Z","v":1968,"vw":26.245663},{"c":26.165,"h":26.22,"l":26.165,"n":41,"o":26.19,"t":"2026-10-20T17:00:00Z","v":1056,"vw":26.199167},{"c":26.17,"h":26.17,"l":26.16,"n":31,"o":26.16,"t":"2026-10-20T17:15:00Z","v":1189,"vw":26.166084},{"c":26.18,"h":26.2,"l":26.12,"n":74,"o":26.18,"t":"2026-10-20T17:30:00Z","v":3754,"vw":26.149756},{"c":26.175,"h":26.175,"l":26.175,"n":7,"o":26.175,"t":"2026-10-20T17:45:00Z","v":416,"vw":26.175},{"c":26.185,"h":26.24,"l":26.185,"n":24,"o":26.24,"t":"2026-10-20T18:00:00Z","v":472,"vw":26.205},{"c":26.215,"h":26.215,"l":26.1,"n":89,"o":26.13,"t":"2026-10-20T18:15:00Z","v":2766,"vw":26.132651},{"c":26.17,"h":26.215,"l":26.15,"n":41,"o":26.215,"t":"2026-10-20T18:30:00Z","v":1039,"vw":26.170833},{"c":26.18,"h":26.18,"l":26.16,"n":58,"o":26.17,"t":"2026-10-20T18:45:00Z","v":1090,"vw":26.16875},{"c":26.22,"h":26.22,"l":26.17,"n":60,"o":26.17,"t":"2026-10-20T19:00:00Z","v":1895,"vw":26.193077},{"c":26.24,"h":26.24,"l":26.16,"n":215,"o":26.22,"t":"2026-10-20T19:15:00Z","v":5158,"vw":26.188333},{"c":26.31,"h":26.31,"l":26.18,"n":544,"o":26.21,"t":"2026-10-20T19:30:00Z","v":11580,"vw":26.228533},{"c":26.09,"h":26.28,"l":26.05,"n":934,"o":26.28,"t":"2026-10-20T19:45:00Z","v":30000,"vw":26.120606},{"c":26.13,"h":26.13,"l":26.13,"n":8,"o":26.13,"t":"2026-10-20T20:00:00Z","v":14805,"vw":26.13},{"c":25.84,"h":26.295,"l":25.84,"n":26,"o":26.16,"t":"2026-10-21T13:30:00Z","v":1574,"vw":26.124606},{"c":25.69,"h":25.69,"l":25.665,"n":15,"o":25.665,"t":"2026-10-21T13:45:00Z","v":938,"vw":25.682762},{"c":25.875,"h":26.15,"l":25.87,"n":160,"o":26.06,"t":"2026-10-21T14:00:00Z","v":8216,"vw":25.964272},{"c":25.885,"h":25.885,"l":25.87,"n":12,"o":25.87,"t":"2026-10-21T14:15:00Z","v":528,"vw":25.87436},{"c":25.995,"h":26.09,"l":25.96,"n":97,"o":26.05,"t":"2026-10-21T14:30:00Z","v":4263,"vw":25.997405},{"c":25.91,"h":25.97,"l":25.91,"n":51,"o":25.92,"t":"2026-10-21T15:00:00Z","v":1303,"vw":25.928},{"c":25.98,"h":25.98,"l":25.98,"n":36,"o":25.98,"t":"2026-10-21T15:15:00Z","v":557,"vw":25.98},{"c":25.945,"h":25.945,"l":25.92,"n":31,"o":25.92,"t":"2026-10-21T16:00:00Z","v":560,"vw":25.9325},{"c":25.98,"h":25.98,"l":25.945,"n":49,"o":25.945,"t":"2026-10-21T16:15:00Z","v":1017,"vw":25.9575},{"c":26.03,"h":26.075,"l":26.005,"n":65,"o":26.005,"t":"2026-10-21T16:30:00Z","v":2925,"vw":26.033477},{"c":26.025,"h":26.04,"l":26.02,"n":23,"o":26.04,"t":"2026-10-21T16:45:00Z","v":861,"vw":26.027},{"c":26.075,"h":26.075,"l":26.07,"n":20,"o":26.07,"t":"2026-10-21T17:00:00Z","v":552,"vw":26.07125},{"c":26.04,"h":26.07,"l":26.04,"n":36,"o":26.07,"t":"2026-10-21T17:15:00Z","v":1041,"vw":26.05},{"c":26.03,"h":26.06,"l":26.03,"n":37,"o":26.06,"t":"2026-10-21T17:30:00Z","v":760,"vw":26.045},{"c":26.025,"h":26.035,"l":26.025,"n":21,"o":26.035,"t":"2026-10-21T17:45:00Z","v":419,"vw":26.028717},{"c":25.98,"h":26.05,"l":25.98,"n":104,"o":26.05,"t":"2026-10-21T18:00:00Z","v":3407,"vw":26.008664},{"c":25.94,"h":25.98,"l":25.93,"n":46,"o":25.97,"t":"2026-10-21T18:15:00Z","v":1516,"vw":25.95},{"c":25.99,"h":25.99,"l":25.95,"n":115,"o":25.95,"t":"2026-10-21T18:30:00Z","v":3878,"vw":25.97471},{"c":25.89,"h":25.975,"l":25.875,"n":97,"o":25.975,"t":"2026-10-21T18:45:00Z","v":3790,"vw":25.921677},{"c":25.91,"h":25.91,"l":25.835,"n":113,"o":25.85,"t":"2026-10-21T19:00:00Z","v":3108,"vw":25.876062},{"c":26.085,"h":26.09,"l":25.94,"n":171,"o":25.94,"t":"2026-10-21T19:15:00Z","v":6878,"vw":26.029819},{"c":26.21,"h":26.22,"l":26.06,"n":180,"o":26.13,"t":"2026-10-21T19:30:00Z","v":7562,"vw":26.148294},{"c":26.36,"h":26.38,"l":26.225,"n":774,"o":26.225,"t":"2026-10-21T19:45:00Z","v":33767,"vw":26.312862},{"c":26.355,"h":26.355,"l":26.355,"n":5,"o":26.355,"t":"2026-10-21T20:00:00Z","v":18061,"vw":26.355},{"c":26.415,"h":26.54,"l":26.27,"n":23,"o":26.27,"t":"2026-10-22T13:30:00Z","v":1130,"vw":26.408643},{"c":26.615,"h":26.65,"l":26.5,"n":43,"o":26.5,"t":"2026-10-22T13:45:00Z","v":3524,"vw":26.561969},{"c":26.66,"h":26.66,"l":26.6,"n":93,"o":26.65,"t":"2026-10-22T14:00:00Z","v":4680,"vw":26.649697},{"c":26.58,"h":26.66,"l":26.58,"n":160,"o":26.66,"t":"2026-10-22T14:15:00Z","v":7480,"vw":26.641018},{"c":26.59,"h":26.59,"l":26.5,"n":56,"o":26.53,"t":"2026-10-22T14:30:00Z","v":2114,"vw":26.525},{"c":26.61,"h":26.61,"l":26.58,"n":68,"o":26.58,"t":"2026-10-22T14:45:00Z","v":1022,"vw":26.592},{"c":26.65,"h":26.65,"l":26.65,"n":6,"o":26.65,"t":"2026-10-22T15:00:00Z","v":117,"vw":26.65},{"c":26.62,"h":26.705,"l":26.62,"n":298,"o":26.65,"t":"2026-10-22T15:15:00Z","v":11965,"vw":26.658878},{"c":26.54,"h":26.62,"l":26.54,"n":104,"o":26.62,"t":"2026-10-22T15:30:00Z","v":4749,"vw":26.563782},{"c":26.56,"h":26.57,"l":26.56,"n":34,"o":26.56,"t":"2026-10-22T15:45:00Z","v":621,"vw":26.565},{"c":26.575,"h":26.575,"l":26.55,"n":102,"o":26.57,"t":"2026-10-22T16:00:00Z","v":1866,"vw":26.559109},{"c":26.65,"h":26.66,"l":26.6,"n":105,"o":26.6,"t":"2026-10-22T16:15:00Z","v":2682,"vw":26.634739},{"c":26.6,"h":26.64,"l":26.6,"n":36,"o":26.63,"t":"2026-10-22T16:30:00Z","v":808,"vw":26.627879},{"c":26.66,"h":26.66,"l":26.62,"n":102,"o":26.63,"t":"2026-10-22T16:45:00Z","v":3650,"vw":26.65348},{"c":26.665,"h":26.67,"l":26.62,"n":184,"o":26.66,"t":"2026-10-22T17:00:00Z","v":8210,"vw":26.655056},{"c":26.72,"h":26.72,"l":26.66,"n":53,"o":26.67,"t":"2026-10-22T17:15:00Z","v":1457,"vw":26.690991},{"c":26.7,"h":26.725,"l":26.7,"n":20,"o":26.725,"t":"2026-10-22T17:30:00Z","v":519,"vw":26.708333},{"c":26.72,"h":26.72,"l":26.72,"n":3,"o":26.72,"t":"2026-10-22T17:45:00Z","v":110,"vw":26.72},{"c":26.69,"h":26.69,"l":26.68,"n":16,"o":26.68,"t":"2026-10-22T18:00:00Z","v":666,"vw":26.686},{"c":26.72,"h":26.72,"l":26.69,"n":24,"o":26.69,"t":"2026-10-22T18:15:00Z","v":501,"vw":26.703333},{"c":26.65,"h":26.68,"l":26.65,"n":17,"o":26.68,"t":"2026-10-22T18:30:00Z","v":292,"vw":26.665},{"c":26.67,"h":26.68,"l":26.64,"n":75,"o":26.66,"t":"2026-10-22T18:45:00Z","v":5039,"vw":26.667073},{"c":26.645,"h":26.67,"l":26.645,"n":38,"o":26.67,"t":"2026-10-22T19:00:00Z","v":972,"vw":26.656543},{"c":26.59,"h":26.64,"l":26.59,"n":51,"o":26.64,"t":"2026-10-22T19:15:00Z","v":1088,"vw":26.619},{"c":26.59,"h":26.6,"l":26.56,"n":106,"o":26.59,"t":"2026-10-22T19:30:00Z","v":3517,"vw":26.575978},{"c":26.53,"h":26.64,"l":26.48,"n":660,"o":26.59,"t":"2026-10-22T19:45:00Z","v":24201,"vw":26.528546},{"c":26.52,"h":26.52,"l":26.52,"n":8,"o":26.52,"t":"2026-10-22T20:00:00Z","v":19147,"vw":26.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.39004020500001335,"strike":33.58400341666689,"iv":0.7213048619909272,"gamma":0.04905674842260119,"theta":-0.022456802094688175,"vega":0.017381185195721342,"rho":0.002751282794539592,"breakevenPct":28.107253475365404},{"delta":0.2,"premium":0.5971962381622065,"strike":34.248023149771036,"iv":0.8262612215425393,"gamma":0.04300863831267168,"theta":-0.026496697668436337,"vega":0.018412653003693772,"rho":0.003653330329814694,"breakevenPct":31.392229969582374},{"delta":0.25,"premium":0.7382515940696397,"strike":33.37999019034068,"iv":0.7852567892595903,"gamma":0.04957812974193096,"theta":-0.025736729800176873,"vega":0.01899340642929038,"rho":0.004583856846167376,"breakevenPct":28.650987120702567},{"delta":0.3,"premium":0.8793069499770729,"strike":32.51195723091032,"iv":0.7442523569766413,"gamma":0.05614762117119024,"theta":-0.024976761931917408,"vega":0.01957415985488698,"rho":0.005514383362520057,"breakevenPct":25.90974427182276},{"delta":0.35,"premium":1.0203623058845062,"strike":31.64392427147996,"iv":0.7032479246936921,"gamma":0.06271711260044951,"theta":-0.024216794063657943,"vega":0.020154913280483588,"rho":0.006444909878872739,"breakevenPct":23.168501422942953},{"delta":0.4,"premium":1.1614176617919394,"strike":30.775891312049602,"iv":0.6622434924107431,"gamma":0.06928660402970879,"theta":-0.023456826195398475,"vega":0.02073566670608019,"rho":0.007375436395225421,"breakevenPct":20.427258574063142},{"delta":0.45,"premium":1.3024730176993726,"strike":29.907858352619243,"iv":0.621239060127794,"gamma":0.07585609545896807,"theta":-0.02269685832713901,"vega":0.021316420131676797,"rho":0.008305962911578101,"breakevenPct":17.686015725183335},{"delta":0.5,"premium":1.4435283736068056,"strike":29.039825393188888,"iv":0.5802346278448449,"gamma":0.08242558688822733,"theta":-0.021936890458879546,"vega":0.0218971735572734,"rho":0.009236489427930783,"breakevenPct":14.944772876303524},{"delta":0.55,"premium":1.584583729514239,"strike":28.171792433758526,"iv":0.5392301955618959,"gamma":0.08899507831748663,"theta":-0.02117692259062008,"vega":0.022477926982870006,"rho":0.010167015944283465,"breakevenPct":12.203530027423714},{"delta":0.6,"premium":1.725639085421672,"strike":27.30375947432817,"iv":0.49822576327894685,"gamma":0.09556456974674589,"theta":-0.020416954722360617,"vega":0.023058680408466613,"rho":0.011097542460636146,"breakevenPct":9.46228717854391},{"delta":0.65,"premium":1.8666944413291056,"strike":26.435726514897812,"iv":0.4572213309959977,"gamma":0.10213406117600517,"theta":-0.019656986854101152,"vega":0.023639433834063216,"rho":0.01202806897698883,"breakevenPct":6.7210443296641},{"delta":0.7,"premium":2.007749797236539,"strike":25.567693555467454,"iv":0.4162168987130487,"gamma":0.10870355260526444,"theta":-0.018897018985841688,"vega":0.024220187259659822,"rho":0.01295859549334151,"breakevenPct":3.9798014807842925},{"delta":0.75,"premium":2.7648831951770907,"strike":24.348153730218538,"iv":0.4767213262999246,"gamma":0.10184039186134138,"theta":-0.02008176337603617,"vega":0.023504898266767146,"rho":0.013423332470010837,"breakevenPct":2.2361875014918207},{"delta":0.8,"premium":4.68651092690279,"strike":22.464204973624714,"iv":0.7290951017332332,"gamma":0.06958718914845513,"theta":-0.024942351168048237,"vega":0.020339864355689522,"rho":0.013007646443926081,"breakevenPct":2.378265084945349},{"delta":0.85,"premium":6.608138658628485,"strike":20.580256217030897,"iv":0.9814688771665412,"gamma":0.03733398643556894,"theta":-0.02980293896006029,"vega":0.017174830444611905,"rho":0.012591960417841327,"breakevenPct":2.5203426683988766},{"delta":0.9,"premium":4.792688679245284,"strike":22.04009433962264,"iv":0.5794514150943397,"gamma":0.043312735849056594,"theta":-0.015713679245283024,"vega":0.013099056603773584,"rho":0.015074118368443247,"breakevenPct":1.1794231480690984}],"put":[{"delta":0.1,"premium":0.475,"strike":18.339447087712802,"iv":1.1827208268386995,"gamma":0.020458117734422437,"theta":-0.02601896483804457,"vega":0.013061156092306314,"rho":-0.002522479217523948,"breakevenPct":32.637831494295625},{"delta":0.15,"premium":0.475,"strike":21.757899579204505,"iv":0.7616382372002192,"gamma":0.04261912132741492,"theta":-0.021897939985104392,"vega":0.017329793861385542,"rho":-0.003619844519570992,"breakevenPct":19.7477391432711},{"delta":0.2,"premium":0.6269568938525513,"strike":23.042703192330542,"iv":0.6683198239717758,"gamma":0.0546823296105463,"theta":-0.022666888361039465,"vega":0.02029147869002025,"rho":-0.004817669056139627,"breakevenPct":15.476069764411807},{"delta":0.25,"premium":0.8343285359097947,"strike":23.783316199677838,"iv":0.661017406971502,"gamma":0.062357180975490874,"theta":-0.025135986208474813,"vega":0.02286595001959962,"rho":-0.006050682396860452,"breakevenPct":13.46535571731507},{"delta":0.3,"premium":1.041700177967038,"strike":24.523929207025137,"iv":0.6537149899712283,"gamma":0.07003203234043545,"theta":-0.02760508405591016,"vega":0.02544042134917899,"rho":-0.007283695737581277,"breakevenPct":11.454641670218333},{"delta":0.35,"premium":1.583353074801863,"strike":25.487101083262658,"iv":0.6630871653929492,"gamma":0.0733254096585887,"theta":-0.028991786280911844,"vega":0.026694136990094982,"rho":-0.008773478599445116,"breakevenPct":9.865203588006047},{"delta":0.4,"premium":2.726579306221955,"strike":26.850790424916845,"iv":0.7024669766685676,"gamma":0.06873387594731316,"theta":-0.02843060679067599,"vega":0.025571017578353478,"rho":-0.010725344497214276,"breakevenPct":9.03389472588654},{"delta":0.45,"premium":3.869805537642046,"strike":28.214479766571028,"iv":0.7418467879441859,"gamma":0.06414234223603761,"theta":-0.027869427300440137,"vega":0.02444789816661197,"rho":-0.012677210394983436,"breakevenPct":8.202585863767034},{"delta":0.5,"premium":5.013031769062136,"strike":29.57816910822521,"iv":0.7812265992198043,"gamma":0.05955080852476207,"theta":-0.027308247810204283,"vega":0.02332477875487047,"rho":-0.014629076292752594,"breakevenPct":7.371277001647527},{"delta":0.55,"premium":6.156258000482229,"strike":30.941858449879398,"iv":0.8206064104954227,"gamma":0.05495927481348652,"theta":-0.02674706831996843,"vega":0.02220165934312896,"rho":-0.016580942190521752,"breakevenPct":6.539968139528019},{"delta":0.6,"premium":7.299484231902318,"strike":32.305547791533584,"iv":0.859986221771041,"gamma":0.05036774110221098,"theta":-0.026185888829732575,"vega":0.021078539931387457,"rho":-0.01853280808829091,"breakevenPct":5.708659277408513},{"delta":0.65,"premium":8.442710463322411,"strike":33.669237133187764,"iv":0.8993660330466593,"gamma":0.04577620739093543,"theta":-0.02562470933949672,"vega":0.019955420519645953,"rho":-0.020484673986060072,"breakevenPct":4.877350415289005},{"delta":0.7,"premium":9.5859366947425,"strike":35.03292647484195,"iv":0.9387458443222776,"gamma":0.041184673679659896,"theta":-0.02506352984926087,"vega":0.01883230110790445,"rho":-0.022436539883829227,"breakevenPct":4.0460415531695},{"delta":0.75,"premium":10.729162926162592,"strike":36.39661581649614,"iv":0.978125655597896,"gamma":0.03659313996838435,"theta":-0.024502350359025017,"vega":0.017709181696162944,"rho":-0.024388405781598385,"breakevenPct":3.214732691049993},{"delta":0.8,"premium":11.872389157582685,"strike":37.76030515815032,"iv":1.0175054668735144,"gamma":0.0320016062571088,"theta":-0.023941170868789163,"vega":0.016586062284421436,"rho":-0.026340271679367547,"breakevenPct":2.3834238289304857},{"delta":0.85,"premium":13.015615389002775,"strike":39.1239944998045,"iv":1.0568852781491327,"gamma":0.027410072545833254,"theta":-0.02337999137855331,"vega":0.015462942872679934,"rho":-0.02829213757713671,"breakevenPct":1.5521149668109793}]},"raw":{"call":[{"delta":0.15,"premium":0.39004020500001335,"strike":33.58400341666689,"iv":0.7213048619909272,"gamma":0.04905674842260119,"theta":-0.022456802094688175,"vega":0.017381185195721342,"rho":0.002751282794539592,"breakevenPct":28.107253475365404},{"delta":0.2,"premium":0.5971962381622065,"strike":34.248023149771036,"iv":0.8262612215425393,"gamma":0.04300863831267168,"theta":-0.026496697668436337,"vega":0.018412653003693772,"rho":0.003653330329814694,"breakevenPct":31.392229969582374},{"delta":0.25,"premium":0.7382515940696397,"strike":33.37999019034068,"iv":0.7852567892595903,"gamma":0.04957812974193096,"theta":-0.025736729800176873,"vega":0.01899340642929038,"rho":0.004583856846167376,"breakevenPct":28.650987120702567},{"delta":0.3,"premium":0.8793069499770729,"strike":32.51195723091032,"iv":0.7442523569766413,"gamma":0.05614762117119024,"theta":-0.024976761931917408,"vega":0.01957415985488698,"rho":0.005514383362520057,"breakevenPct":25.90974427182276},{"delta":0.35,"premium":1.0203623058845062,"strike":31.64392427147996,"iv":0.7032479246936921,"gamma":0.06271711260044951,"theta":-0.024216794063657943,"vega":0.020154913280483588,"rho":0.006444909878872739,"breakevenPct":23.168501422942953},{"delta":0.4,"premium":1.1614176617919394,"strike":30.775891312049602,"iv":0.6622434924107431,"gamma":0.06928660402970879,"theta":-0.023456826195398475,"vega":0.02073566670608019,"rho":0.007375436395225421,"breakevenPct":20.427258574063142},{"delta":0.45,"premium":1.3024730176993726,"strike":29.907858352619243,"iv":0.621239060127794,"gamma":0.07585609545896807,"theta":-0.02269685832713901,"vega":0.021316420131676797,"rho":0.008305962911578101,"breakevenPct":17.686015725183335},{"delta":0.5,"premium":1.4435283736068056,"strike":29.039825393188888,"iv":0.5802346278448449,"gamma":0.08242558688822733,"theta":-0.021936890458879546,"vega":0.0218971735572734,"rho":0.009236489427930783,"breakevenPct":14.944772876303524},{"delta":0.55,"premium":1.584583729514239,"strike":28.171792433758526,"iv":0.5392301955618959,"gamma":0.08899507831748663,"theta":-0.02117692259062008,"vega":0.022477926982870006,"rho":0.010167015944283465,"breakevenPct":12.203530027423714},{"delta":0.6,"premium":1.725639085421672,"strike":27.30375947432817,"iv":0.49822576327894685,"gamma":0.09556456974674589,"theta":-0.020416954722360617,"vega":0.023058680408466613,"rho":0.011097542460636146,"breakevenPct":9.46228717854391},{"delta":0.65,"premium":1.8666944413291056,"strike":26.435726514897812,"iv":0.4572213309959977,"gamma":0.10213406117600517,"theta":-0.019656986854101152,"vega":0.023639433834063216,"rho":0.01202806897698883,"breakevenPct":6.7210443296641},{"delta":0.7,"premium":2.007749797236539,"strike":25.567693555467454,"iv":0.4162168987130487,"gamma":0.10870355260526444,"theta":-0.018897018985841688,"vega":0.024220187259659822,"rho":0.01295859549334151,"breakevenPct":3.9798014807842925},{"delta":0.75,"premium":2.7648831951770907,"strike":24.348153730218538,"iv":0.4767213262999246,"gamma":0.10184039186134138,"theta":-0.02008176337603617,"vega":0.023504898266767146,"rho":0.013423332470010837,"breakevenPct":2.2361875014918207},{"delta":0.8,"premium":4.68651092690279,"strike":22.464204973624714,"iv":0.7290951017332332,"gamma":0.06958718914845513,"theta":-0.024942351168048237,"vega":0.020339864355689522,"rho":0.013007646443926081,"breakevenPct":2.378265084945349},{"delta":0.85,"premium":6.608138658628485,"strike":20.580256217030897,"iv":0.9814688771665412,"gamma":0.03733398643556894,"theta":-0.02980293896006029,"vega":0.017174830444611905,"rho":0.012591960417841327,"breakevenPct":2.5203426683988766},{"delta":0.9,"premium":4.792688679245284,"strike":22.04009433962264,"iv":0.5794514150943397,"gamma":0.043312735849056594,"theta":-0.015713679245283024,"vega":0.013099056603773584,"rho":0.015074118368443247,"breakevenPct":1.1794231480690984}],"put":[{"delta":0.1,"premium":0.475,"strike":18.339447087712802,"iv":1.1827208268386995,"gamma":0.020458117734422437,"theta":-0.02601896483804457,"vega":0.013061156092306314,"rho":-0.002522479217523948,"breakevenPct":32.637831494295625},{"delta":0.15,"premium":0.475,"strike":21.757899579204505,"iv":0.7616382372002192,"gamma":0.04261912132741492,"theta":-0.021897939985104392,"vega":0.017329793861385542,"rho":-0.003619844519570992,"breakevenPct":19.7477391432711},{"delta":0.2,"premium":0.6269568938525513,"strike":23.042703192330542,"iv":0.6683198239717758,"gamma":0.0546823296105463,"theta":-0.022666888361039465,"vega":0.02029147869002025,"rho":-0.004817669056139627,"breakevenPct":15.476069764411807},{"delta":0.25,"premium":0.8343285359097947,"strike":23.783316199677838,"iv":0.661017406971502,"gamma":0.062357180975490874,"theta":-0.025135986208474813,"vega":0.02286595001959962,"rho":-0.006050682396860452,"breakevenPct":13.46535571731507},{"delta":0.3,"premium":1.041700177967038,"strike":24.523929207025137,"iv":0.6537149899712283,"gamma":0.07003203234043545,"theta":-0.02760508405591016,"vega":0.02544042134917899,"rho":-0.007283695737581277,"breakevenPct":11.454641670218333},{"delta":0.35,"premium":1.583353074801863,"strike":25.487101083262658,"iv":0.6630871653929492,"gamma":0.0733254096585887,"theta":-0.028991786280911844,"vega":0.026694136990094982,"rho":-0.008773478599445116,"breakevenPct":9.865203588006047},{"delta":0.4,"premium":2.726579306221955,"strike":26.850790424916845,"iv":0.7024669766685676,"gamma":0.06873387594731316,"theta":-0.02843060679067599,"vega":0.025571017578353478,"rho":-0.010725344497214276,"breakevenPct":9.03389472588654},{"delta":0.45,"premium":3.869805537642046,"strike":28.214479766571028,"iv":0.7418467879441859,"gamma":0.06414234223603761,"theta":-0.027869427300440137,"vega":0.02444789816661197,"rho":-0.012677210394983436,"breakevenPct":8.202585863767034},{"delta":0.5,"premium":5.013031769062136,"strike":29.57816910822521,"iv":0.7812265992198043,"gamma":0.05955080852476207,"theta":-0.027308247810204283,"vega":0.02332477875487047,"rho":-0.014629076292752594,"breakevenPct":7.371277001647527},{"delta":0.55,"premium":6.156258000482229,"strike":30.941858449879398,"iv":0.8206064104954227,"gamma":0.05495927481348652,"theta":-0.02674706831996843,"vega":0.02220165934312896,"rho":-0.016580942190521752,"breakevenPct":6.539968139528019},{"delta":0.6,"premium":7.299484231902318,"strike":32.305547791533584,"iv":0.859986221771041,"gamma":0.05036774110221098,"theta":-0.026185888829732575,"vega":0.021078539931387457,"rho":-0.01853280808829091,"breakevenPct":5.708659277408513},{"delta":0.65,"premium":8.442710463322411,"strike":33.669237133187764,"iv":0.8993660330466593,"gamma":0.04577620739093543,"theta":-0.02562470933949672,"vega":0.019955420519645953,"rho":-0.020484673986060072,"breakevenPct":4.877350415289005},{"delta":0.7,"premium":9.5859366947425,"strike":35.03292647484195,"iv":0.9387458443222776,"gamma":0.041184673679659896,"theta":-0.02506352984926087,"vega":0.01883230110790445,"rho":-0.022436539883829227,"breakevenPct":4.0460415531695},{"delta":0.75,"premium":10.729162926162592,"strike":36.39661581649614,"iv":0.978125655597896,"gamma":0.03659313996838435,"theta":-0.024502350359025017,"vega":0.017709181696162944,"rho":-0.024388405781598385,"breakevenPct":3.214732691049993},{"delta":0.8,"premium":11.872389157582685,"strike":37.76030515815032,"iv":1.0175054668735144,"gamma":0.0320016062571088,"theta":-0.023941170868789163,"vega":0.016586062284421436,"rho":-0.026340271679367547,"breakevenPct":2.3834238289304857},{"delta":0.85,"premium":13.015615389002775,"strike":39.1239944998045,"iv":1.0568852781491327,"gamma":0.027410072545833254,"theta":-0.02337999137855331,"vega":0.015462942872679934,"rho":-0.02829213757713671,"breakevenPct":1.5521149668109793}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}