{"symbol":"AMSC","url":"https://intraalpha.com/companies/AMSC","capturedAt":"2026-10-23T05:02:37.251Z","state":"partial","quote":{"symbol":"AMSC","last_price":24.7,"prev_close":26.64,"regular_close":25.01,"change":-1.94,"change_pct":-7.2823,"regular_change":-1.63,"regular_change_pct":-6.1186,"extended_change":-0.31,"extended_change_pct":-1.2395,"bid":24.2,"ask":24.7,"bid_size":100,"ask_size":100,"volume":681167,"vwap":25.002327,"open":25.58,"high":25.87,"low":24.4449,"close":25.01,"trade_count":15114,"last_trade_at":"2026-10-22T23:30:59.752836384Z","last_quote_at":"2026-10-22T23:55:18.084588007Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:35.580573574-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.827Z","bars":[{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-10-16T08:55:00Z","v":100,"vw":26.99},{"c":27.06,"h":27.12,"l":26.88,"n":28,"o":27.12,"t":"2026-10-16T11:00:00Z","v":762,"vw":27.029327},{"c":26.75,"h":26.75,"l":26.75,"n":18,"o":26.75,"t":"2026-10-16T11:05:00Z","v":486,"vw":26.75},{"c":26.48,"h":26.64,"l":26.48,"n":12,"o":26.64,"t":"2026-10-16T11:40:00Z","v":411,"vw":26.56},{"c":26.9574,"h":26.9574,"l":26.9574,"n":2,"o":26.9574,"t":"2026-10-16T12:10:00Z","v":350,"vw":26.9574},{"c":26.53,"h":26.53,"l":26.48,"n":7,"o":26.48,"t":"2026-10-16T13:20:00Z","v":568,"vw":26.515185},{"c":26.2,"h":26.42,"l":26.15,"n":87,"o":26.42,"t":"2026-10-16T13:30:00Z","v":19413,"vw":26.386558},{"c":26.45,"h":26.45,"l":26.175,"n":122,"o":26.175,"t":"2026-10-16T13:35:00Z","v":5583,"vw":26.272516},{"c":26.56,"h":26.58,"l":26.31,"n":136,"o":26.46,"t":"2026-10-16T13:40:00Z","v":7863,"vw":26.465838},{"c":26.66,"h":26.66,"l":26.54,"n":149,"o":26.5418,"t":"2026-10-16T13:45:00Z","v":8759,"vw":26.612337},{"c":26.51,"h":26.66,"l":26.405,"n":108,"o":26.66,"t":"2026-10-16T13:50:00Z","v":9394,"vw":26.438457},{"c":26.58,"h":26.67,"l":26.54,"n":117,"o":26.6,"t":"2026-10-16T13:55:00Z","v":3765,"vw":26.5902},{"c":26.485,"h":26.595,"l":26.48,"n":130,"o":26.525,"t":"2026-10-16T14:00:00Z","v":4765,"vw":26.49211},{"c":26.355,"h":26.485,"l":26.355,"n":135,"o":26.48,"t":"2026-10-16T14:05:00Z","v":4484,"vw":26.434158},{"c":26.5034,"h":26.5034,"l":26.33,"n":122,"o":26.34,"t":"2026-10-16T14:10:00Z","v":9862,"vw":26.417921},{"c":26.56,"h":26.6499,"l":26.52,"n":193,"o":26.595,"t":"2026-10-16T14:15:00Z","v":4459,"vw":26.578044},{"c":26.8,"h":26.805,"l":26.52,"n":279,"o":26.545,"t":"2026-10-16T14:20:00Z","v":9042,"vw":26.634901},{"c":26.7599,"h":26.78,"l":26.669,"n":50,"o":26.78,"t":"2026-10-16T14:25:00Z","v":1398,"vw":26.733829},{"c":26.765,"h":26.79,"l":26.76,"n":106,"o":26.76,"t":"2026-10-16T14:30:00Z","v":1834,"vw":26.770646},{"c":26.7535,"h":26.845,"l":26.7535,"n":112,"o":26.8,"t":"2026-10-16T14:35:00Z","v":2812,"vw":26.817567},{"c":26.66,"h":26.78,"l":26.66,"n":64,"o":26.78,"t":"2026-10-16T14:40:00Z","v":1837,"vw":26.72075},{"c":26.665,"h":26.73,"l":26.63,"n":138,"o":26.7,"t":"2026-10-16T14:45:00Z","v":8990,"vw":26.645025},{"c":26.46,"h":26.66,"l":26.445,"n":149,"o":26.66,"t":"2026-10-16T14:50:00Z","v":2427,"vw":26.531364},{"c":26.455,"h":26.5,"l":26.425,"n":182,"o":26.46,"t":"2026-10-16T14:55:00Z","v":5758,"vw":26.476643},{"c":26.41,"h":26.43,"l":26.37,"n":203,"o":26.42,"t":"2026-10-16T15:00:00Z","v":6898,"vw":26.417095},{"c":26.24,"h":26.41,"l":26.24,"n":120,"o":26.41,"t":"2026-10-16T15:05:00Z","v":3054,"vw":26.319483},{"c":26.14,"h":26.24,"l":26.12,"n":165,"o":26.2,"t":"2026-10-16T15:10:00Z","v":4812,"vw":26.176565},{"c":26.09,"h":26.24,"l":26.09,"n":185,"o":26.2,"t":"2026-10-16T15:15:00Z","v":7237,"vw":26.201258},{"c":26.225,"h":26.25,"l":26.1875,"n":131,"o":26.25,"t":"2026-10-16T15:20:00Z","v":5189,"vw":26.201747},{"c":26.26,"h":26.35,"l":26.225,"n":187,"o":26.225,"t":"2026-10-16T15:25:00Z","v":5724,"vw":26.279078},{"c":26.315,"h":26.35,"l":26.275,"n":70,"o":26.275,"t":"2026-10-16T15:30:00Z","v":1962,"vw":26.320149},{"c":26.335,"h":26.355,"l":26.315,"n":97,"o":26.315,"t":"2026-10-16T15:35:00Z","v":3831,"vw":26.334756},{"c":26.29,"h":26.32,"l":26.27,"n":71,"o":26.31,"t":"2026-10-16T15:40:00Z","v":2328,"vw":26.295},{"c":26.435,"h":26.4625,"l":26.31,"n":267,"o":26.31,"t":"2026-10-16T15:45:00Z","v":8797,"vw":26.362444},{"c":26.145,"h":26.435,"l":26.13,"n":294,"o":26.43,"t":"2026-10-16T15:50:00Z","v":21387,"vw":26.222921},{"c":26.24,"h":26.24,"l":26.17,"n":117,"o":26.18,"t":"2026-10-16T15:55:00Z","v":2812,"vw":26.200953},{"c":26.33,"h":26.33,"l":26.235,"n":186,"o":26.235,"t":"2026-10-16T16:00:00Z","v":6568,"vw":26.266368},{"c":26.22,"h":26.28,"l":26.22,"n":48,"o":26.28,"t":"2026-10-16T16:05:00Z","v":1234,"vw":26.257037},{"c":26.385,"h":26.385,"l":26.26,"n":206,"o":26.26,"t":"2026-10-16T16:10:00Z","v":8502,"vw":26.320477},{"c":26.265,"h":26.345,"l":26.265,"n":123,"o":26.34,"t":"2026-10-16T16:15:00Z","v":2316,"vw":26.305833},{"c":26.275,"h":26.275,"l":26.275,"n":13,"o":26.275,"t":"2026-10-16T16:25:00Z","v":589,"vw":26.275},{"c":26.3,"h":26.365,"l":26.23,"n":190,"o":26.275,"t":"2026-10-16T16:30:00Z","v":5569,"vw":26.290782},{"c":26.3418,"h":26.365,"l":26.27,"n":96,"o":26.27,"t":"2026-10-16T16:35:00Z","v":4006,"vw":26.324309},{"c":26.32,"h":26.375,"l":26.31,"n":151,"o":26.37,"t":"2026-10-16T16:40:00Z","v":3837,"vw":26.350587},{"c":26.315,"h":26.38,"l":26.3,"n":194,"o":26.34,"t":"2026-10-16T16:45:00Z","v":7355,"vw":26.343113},{"c":26.295,"h":26.355,"l":26.295,"n":173,"o":26.35,"t":"2026-10-16T16:50:00Z","v":6155,"vw":26.31745},{"c":26.255,"h":26.3,"l":26.255,"n":88,"o":26.3,"t":"2026-10-16T16:55:00Z","v":1575,"vw":26.273112},{"c":26.0109,"h":26.255,"l":26.0109,"n":153,"o":26.24,"t":"2026-10-16T17:00:00Z","v":4798,"vw":26.125863},{"c":26.035,"h":26.06,"l":25.98,"n":274,"o":26.06,"t":"2026-10-16T17:05:00Z","v":9959,"vw":26.017425},{"c":25.9501,"h":26.06,"l":25.9501,"n":91,"o":26.06,"t":"2026-10-16T17:10:00Z","v":2648,"vw":26.029986},{"c":25.905,"h":25.975,"l":25.7501,"n":188,"o":25.97,"t":"2026-10-16T17:15:00Z","v":5905,"vw":25.894657},{"c":25.89,"h":25.89,"l":25.7611,"n":142,"o":25.86,"t":"2026-10-16T17:20:00Z","v":6504,"vw":25.807481},{"c":25.925,"h":25.93,"l":25.8605,"n":127,"o":25.93,"t":"2026-10-16T17:25:00Z","v":5787,"vw":25.889844},{"c":25.94,"h":25.999,"l":25.89,"n":110,"o":25.925,"t":"2026-10-16T17:30:00Z","v":3587,"vw":25.946112},{"c":25.915,"h":25.945,"l":25.88,"n":50,"o":25.945,"t":"2026-10-16T17:35:00Z","v":1724,"vw":25.918166},{"c":25.995,"h":26.035,"l":25.915,"n":238,"o":25.915,"t":"2026-10-16T17:40:00Z","v":7924,"vw":25.971009},{"c":25.875,"h":26.06,"l":25.875,"n":162,"o":26.03,"t":"2026-10-16T17:45:00Z","v":4958,"vw":25.962515},{"c":25.87,"h":25.87,"l":25.82,"n":65,"o":25.87,"t":"2026-10-16T17:50:00Z","v":1854,"vw":25.855729},{"c":25.82,"h":25.87,"l":25.81,"n":134,"o":25.87,"t":"2026-10-16T17:55:00Z","v":4374,"vw":25.837672},{"c":25.71,"h":25.82,"l":25.705,"n":154,"o":25.82,"t":"2026-10-16T18:00:00Z","v":7040,"vw":25.734878},{"c":25.85,"h":25.85,"l":25.6701,"n":260,"o":25.6701,"t":"2026-10-16T18:05:00Z","v":9297,"vw":25.788908},{"c":25.825,"h":25.825,"l":25.7492,"n":120,"o":25.82,"t":"2026-10-16T18:10:00Z","v":4090,"vw":25.782105},{"c":25.77,"h":25.86,"l":25.77,"n":192,"o":25.82,"t":"2026-10-16T18:15:00Z","v":5709,"vw":25.820544},{"c":25.76,"h":25.81,"l":25.75,"n":121,"o":25.75,"t":"2026-10-16T18:20:00Z","v":4164,"vw":25.776499},{"c":25.76,"h":25.775,"l":25.7,"n":184,"o":25.77,"t":"2026-10-16T18:25:00Z","v":7327,"vw":25.747824},{"c":25.75,"h":25.77,"l":25.69,"n":131,"o":25.75,"t":"2026-10-16T18:30:00Z","v":4571,"vw":25.730177},{"c":25.725,"h":25.75,"l":25.65,"n":118,"o":25.75,"t":"2026-10-16T18:35:00Z","v":3091,"vw":25.709825},{"c":25.8,"h":25.8,"l":25.7,"n":182,"o":25.735,"t":"2026-10-16T18:40:00Z","v":6097,"vw":25.739196},{"c":25.755,"h":25.785,"l":25.69,"n":138,"o":25.785,"t":"2026-10-16T18:45:00Z","v":4336,"vw":25.7335},{"c":25.655,"h":25.75,"l":25.645,"n":103,"o":25.75,"t":"2026-10-16T18:50:00Z","v":3817,"vw":25.683605},{"c":25.645,"h":25.655,"l":25.6,"n":142,"o":25.655,"t":"2026-10-16T18:55:00Z","v":4458,"vw":25.633945},{"c":25.6573,"h":25.67,"l":25.62,"n":191,"o":25.63,"t":"2026-10-16T19:00:00Z","v":6855,"vw":25.647287},{"c":25.595,"h":25.7196,"l":25.565,"n":314,"o":25.635,"t":"2026-10-16T19:05:00Z","v":14861,"vw":25.637582},{"c":25.77,"h":25.77,"l":25.63,"n":173,"o":25.66,"t":"2026-10-16T19:10:00Z","v":10673,"vw":25.687601},{"c":25.76,"h":25.825,"l":25.7149,"n":244,"o":25.79,"t":"2026-10-16T19:15:00Z","v":7247,"vw":25.776352},{"c":25.775,"h":25.86,"l":25.76,"n":195,"o":25.765,"t":"2026-10-16T19:20:00Z","v":7354,"vw":25.784431},{"c":25.73,"h":25.82,"l":25.705,"n":242,"o":25.81,"t":"2026-10-16T19:25:00Z","v":7300,"vw":25.741471},{"c":25.64,"h":25.78,"l":25.605,"n":314,"o":25.76,"t":"2026-10-16T19:30:00Z","v":13448,"vw":25.668156},{"c":25.58,"h":25.665,"l":25.57,"n":309,"o":25.62,"t":"2026-10-16T19:35:00Z","v":10465,"vw":25.605295},{"c":25.52,"h":25.63,"l":25.5,"n":437,"o":25.605,"t":"2026-10-16T19:40:00Z","v":21540,"vw":25.573314},{"c":25.56,"h":25.585,"l":25.53,"n":392,"o":25.54,"t":"2026-10-16T19:45:00Z","v":14875,"vw":25.560542},{"c":25.63,"h":25.665,"l":25.575,"n":637,"o":25.59,"t":"2026-10-16T19:50:00Z","v":23621,"vw":25.624952},{"c":25.68,"h":25.72,"l":25.59,"n":1406,"o":25.61,"t":"2026-10-16T19:55:00Z","v":55802,"vw":25.653564},{"c":25.67,"h":25.67,"l":25.67,"n":30,"o":25.67,"t":"2026-10-16T20:00:00Z","v":113961,"vw":25.67},{"c":26.21,"h":26.62,"l":26.2,"n":13,"o":26.62,"t":"2026-10-19T08:00:00Z","v":1302,"vw":26.296384},{"c":26.48,"h":26.5,"l":26.47,"n":52,"o":26.5,"t":"2026-10-19T11:00:00Z","v":2387,"vw":26.491816},{"c":26.31,"h":26.31,"l":26.31,"n":1,"o":26.31,"t":"2026-10-19T11:05:00Z","v":100,"vw":26.31},{"c":26.36,"h":26.36,"l":26.02,"n":9,"o":26.02,"t":"2026-10-19T11:35:00Z","v":1601,"vw":26.043448},{"c":26.54,"h":26.54,"l":26.36,"n":12,"o":26.36,"t":"2026-10-19T11:55:00Z","v":592,"vw":26.479396},{"c":26.48,"h":26.49,"l":26.48,"n":3,"o":26.49,"t":"2026-10-19T12:00:00Z","v":369,"vw":26.48339},{"c":26.5,"h":26.5,"l":26.5,"n":3,"o":26.5,"t":"2026-10-19T12:15:00Z","v":201,"vw":26.5},{"c":26.51,"h":26.51,"l":26.51,"n":1,"o":26.51,"t":"2026-10-19T12:20:00Z","v":136,"vw":26.51},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-19T12:50:00Z","v":100,"vw":26},{"c":26.57,"h":26.57,"l":26.54,"n":3,"o":26.54,"t":"2026-10-19T13:25:00Z","v":613,"vw":26.56455},{"c":26.27,"h":26.585,"l":26.2,"n":385,"o":26.46,"t":"2026-10-19T13:30:00Z","v":16954,"vw":26.439306},{"c":25.77,"h":26.14,"l":25.7,"n":200,"o":26.13,"t":"2026-10-19T13:35:00Z","v":13362,"vw":25.932842},{"c":25.67,"h":25.82,"l":25.62,"n":131,"o":25.77,"t":"2026-10-19T13:40:00Z","v":6032,"vw":25.718625},{"c":25.78,"h":25.84,"l":25.66,"n":106,"o":25.7,"t":"2026-10-19T13:45:00Z","v":5195,"vw":25.758573},{"c":25.73,"h":25.84,"l":25.68,"n":133,"o":25.78,"t":"2026-10-19T13:50:00Z","v":6674,"vw":25.76029},{"c":25.825,"h":25.965,"l":25.675,"n":190,"o":25.69,"t":"2026-10-19T13:55:00Z","v":8623,"vw":25.845867},{"c":25.77,"h":25.93,"l":25.68,"n":168,"o":25.93,"t":"2026-10-19T14:00:00Z","v":7532,"vw":25.778376},{"c":25.7,"h":25.77,"l":25.675,"n":181,"o":25.77,"t":"2026-10-19T14:05:00Z","v":6140,"vw":25.745634},{"c":25.88,"h":25.88,"l":25.65,"n":151,"o":25.68,"t":"2026-10-19T14:10:00Z","v":5346,"vw":25.726619},{"c":25.94,"h":26.065,"l":25.87,"n":182,"o":25.88,"t":"2026-10-19T14:15:00Z","v":7990,"vw":25.981669},{"c":25.94,"h":25.96,"l":25.875,"n":104,"o":25.91,"t":"2026-10-19T14:20:00Z","v":3514,"vw":25.911813},{"c":25.9,"h":25.9899,"l":25.9,"n":114,"o":25.96,"t":"2026-10-19T14:25:00Z","v":3889,"vw":25.942932},{"c":25.7,"h":25.84,"l":25.695,"n":116,"o":25.84,"t":"2026-10-19T14:30:00Z","v":4011,"vw":25.741431},{"c":25.73,"h":25.78,"l":25.68,"n":156,"o":25.7596,"t":"2026-10-19T14:35:00Z","v":5094,"vw":25.738895},{"c":25.695,"h":25.84,"l":25.67,"n":179,"o":25.725,"t":"2026-10-19T14:40:00Z","v":7314,"vw":25.768539},{"c":25.685,"h":25.84,"l":25.64,"n":150,"o":25.72,"t":"2026-10-19T14:45:00Z","v":7604,"vw":25.770315},{"c":25.7,"h":25.71,"l":25.63,"n":151,"o":25.685,"t":"2026-10-19T14:50:00Z","v":5899,"vw":25.670679},{"c":25.78,"h":25.85,"l":25.72,"n":136,"o":25.72,"t":"2026-10-19T14:55:00Z","v":8199,"vw":25.767036},{"c":25.81,"h":25.855,"l":25.75,"n":110,"o":25.8,"t":"2026-10-19T15:00:00Z","v":5158,"vw":25.796977},{"c":25.885,"h":25.925,"l":25.83,"n":134,"o":25.83,"t":"2026-10-19T15:05:00Z","v":5769,"vw":25.879409},{"c":25.84,"h":25.91,"l":25.8,"n":147,"o":25.86,"t":"2026-10-19T15:10:00Z","v":8167,"vw":25.848114},{"c":25.84,"h":25.87,"l":25.79,"n":173,"o":25.865,"t":"2026-10-19T15:15:00Z","v":7557,"vw":25.829961},{"c":25.95,"h":25.985,"l":25.84,"n":301,"o":25.87,"t":"2026-10-19T15:20:00Z","v":16104,"vw":25.90526},{"c":25.97,"h":26,"l":25.9,"n":194,"o":25.94,"t":"2026-10-19T15:25:00Z","v":11541,"vw":25.950859},{"c":25.88,"h":25.97,"l":25.825,"n":304,"o":25.96,"t":"2026-10-19T15:30:00Z","v":15810,"vw":25.901312},{"c":25.88,"h":25.92,"l":25.83,"n":174,"o":25.875,"t":"2026-10-19T15:35:00Z","v":8635,"vw":25.887496},{"c":25.82,"h":25.935,"l":25.82,"n":173,"o":25.875,"t":"2026-10-19T15:40:00Z","v":7132,"vw":25.858808},{"c":25.84,"h":25.89,"l":25.81,"n":199,"o":25.81,"t":"2026-10-19T15:45:00Z","v":9354,"vw":25.850595},{"c":25.8,"h":25.88,"l":25.8,"n":156,"o":25.865,"t":"2026-10-19T15:50:00Z","v":7404,"vw":25.837822},{"c":25.94,"h":25.94,"l":25.79,"n":261,"o":25.81,"t":"2026-10-19T15:55:00Z","v":14556,"vw":25.84836},{"c":25.83,"h":25.91,"l":25.79,"n":186,"o":25.91,"t":"2026-10-19T16:00:00Z","v":5163,"vw":25.854835},{"c":25.815,"h":25.88,"l":25.8,"n":104,"o":25.835,"t":"2026-10-19T16:05:00Z","v":4850,"vw":25.844498},{"c":25.88,"h":25.9,"l":25.81,"n":122,"o":25.81,"t":"2026-10-19T16:10:00Z","v":5204,"vw":25.834544},{"c":25.76,"h":25.87,"l":25.76,"n":103,"o":25.83,"t":"2026-10-19T16:15:00Z","v":3339,"vw":25.810313},{"c":25.72,"h":25.75,"l":25.71,"n":101,"o":25.75,"t":"2026-10-19T16:20:00Z","v":4884,"vw":25.733114},{"c":25.73,"h":25.76,"l":25.72,"n":68,"o":25.74,"t":"2026-10-19T16:25:00Z","v":2834,"vw":25.7465},{"c":25.72,"h":25.74,"l":25.7,"n":106,"o":25.73,"t":"2026-10-19T16:30:00Z","v":4390,"vw":25.71727},{"c":25.68,"h":25.7,"l":25.68,"n":70,"o":25.68,"t":"2026-10-19T16:35:00Z","v":2467,"vw":25.688571},{"c":25.73,"h":25.73,"l":25.685,"n":80,"o":25.71,"t":"2026-10-19T16:40:00Z","v":6775,"vw":25.722779},{"c":25.67,"h":25.74,"l":25.67,"n":105,"o":25.73,"t":"2026-10-19T16:45:00Z","v":4477,"vw":25.69203},{"c":25.6,"h":25.675,"l":25.6,"n":119,"o":25.675,"t":"2026-10-19T16:50:00Z","v":2806,"vw":25.624636},{"c":25.575,"h":25.64,"l":25.575,"n":108,"o":25.59,"t":"2026-10-19T16:55:00Z","v":3993,"vw":25.604037},{"c":25.625,"h":25.625,"l":25.56,"n":140,"o":25.56,"t":"2026-10-19T17:00:00Z","v":6173,"vw":25.588894},{"c":25.57,"h":25.63,"l":25.57,"n":113,"o":25.63,"t":"2026-10-19T17:05:00Z","v":3668,"vw":25.599789},{"c":25.57,"h":25.575,"l":25.555,"n":100,"o":25.575,"t":"2026-10-19T17:10:00Z","v":3252,"vw":25.562911},{"c":25.56,"h":25.64,"l":25.56,"n":161,"o":25.57,"t":"2026-10-19T17:15:00Z","v":4684,"vw":25.604569},{"c":25.59,"h":25.62,"l":25.58,"n":88,"o":25.6,"t":"2026-10-19T17:20:00Z","v":3634,"vw":25.596115},{"c":25.6,"h":25.61,"l":25.585,"n":64,"o":25.585,"t":"2026-10-19T17:25:00Z","v":1882,"vw":25.6015},{"c":25.64,"h":25.65,"l":25.58,"n":166,"o":25.58,"t":"2026-10-19T17:30:00Z","v":7595,"vw":25.617804},{"c":25.58,"h":25.62,"l":25.56,"n":182,"o":25.62,"t":"2026-10-19T17:35:00Z","v":7555,"vw":25.592789},{"c":25.59,"h":25.635,"l":25.55,"n":274,"o":25.58,"t":"2026-10-19T17:40:00Z","v":12531,"vw":25.582527},{"c":25.6,"h":25.6,"l":25.53,"n":169,"o":25.56,"t":"2026-10-19T17:45:00Z","v":7953,"vw":25.559009},{"c":25.585,"h":25.62,"l":25.54,"n":136,"o":25.6,"t":"2026-10-19T17:50:00Z","v":4829,"vw":25.578843},{"c":25.68,"h":25.685,"l":25.585,"n":189,"o":25.585,"t":"2026-10-19T17:55:00Z","v":6404,"vw":25.628784},{"c":25.685,"h":25.71,"l":25.68,"n":94,"o":25.69,"t":"2026-10-19T18:00:00Z","v":3031,"vw":25.685113},{"c":25.71,"h":25.73,"l":25.69,"n":175,"o":25.7,"t":"2026-10-19T18:05:00Z","v":6945,"vw":25.710471},{"c":25.74,"h":25.74,"l":25.715,"n":28,"o":25.715,"t":"2026-10-19T18:10:00Z","v":1229,"vw":25.719364},{"c":25.665,"h":25.76,"l":25.665,"n":269,"o":25.715,"t":"2026-10-19T18:15:00Z","v":12233,"vw":25.714153},{"c":25.67,"h":25.695,"l":25.66,"n":93,"o":25.68,"t":"2026-10-19T18:20:00Z","v":3701,"vw":25.679679},{"c":25.62,"h":25.66,"l":25.595,"n":247,"o":25.65,"t":"2026-10-19T18:25:00Z","v":17652,"vw":25.615157},{"c":25.585,"h":25.635,"l":25.58,"n":99,"o":25.635,"t":"2026-10-19T18:30:00Z","v":4156,"vw":25.61456},{"c":25.6,"h":25.6,"l":25.57,"n":169,"o":25.57,"t":"2026-10-19T18:35:00Z","v":5828,"vw":25.584733},{"c":25.62,"h":25.635,"l":25.6,"n":126,"o":25.6,"t":"2026-10-19T18:40:00Z","v":4663,"vw":25.624012},{"c":25.645,"h":25.745,"l":25.62,"n":224,"o":25.64,"t":"2026-10-19T18:45:00Z","v":8715,"vw":25.659898},{"c":25.66,"h":25.69,"l":25.63,"n":216,"o":25.65,"t":"2026-10-19T18:50:00Z","v":12375,"vw":25.655484},{"c":25.61,"h":25.665,"l":25.61,"n":109,"o":25.665,"t":"2026-10-19T18:55:00Z","v":3980,"vw":25.639142},{"c":25.65,"h":25.67,"l":25.61,"n":122,"o":25.61,"t":"2026-10-19T19:00:00Z","v":4593,"vw":25.639071},{"c":25.625,"h":25.73,"l":25.565,"n":236,"o":25.65,"t":"2026-10-19T19:05:00Z","v":19400,"vw":25.628835},{"c":25.57,"h":25.625,"l":25.57,"n":97,"o":25.625,"t":"2026-10-19T19:10:00Z","v":4158,"vw":25.591237},{"c":25.71,"h":25.71,"l":25.55,"n":301,"o":25.5675,"t":"2026-10-19T19:15:00Z","v":16583,"vw":25.591029},{"c":25.88,"h":25.88,"l":25.71,"n":207,"o":25.73,"t":"2026-10-19T19:20:00Z","v":7025,"vw":25.777809},{"c":25.8,"h":25.84,"l":25.78,"n":245,"o":25.84,"t":"2026-10-19T19:25:00Z","v":8122,"vw":25.809097},{"c":25.85,"h":25.86,"l":25.77,"n":254,"o":25.8,"t":"2026-10-19T19:30:00Z","v":11169,"vw":25.816245},{"c":25.9337,"h":25.965,"l":25.87,"n":267,"o":25.9,"t":"2026-10-19T19:35:00Z","v":11334,"vw":25.931918},{"c":25.93,"h":25.985,"l":25.92,"n":352,"o":25.96,"t":"2026-10-19T19:40:00Z","v":16507,"vw":25.951993},{"c":25.89,"h":25.935,"l":25.86,"n":385,"o":25.935,"t":"2026-10-19T19:45:00Z","v":14613,"vw":25.891263},{"c":25.75,"h":25.89,"l":25.73,"n":494,"o":25.87,"t":"2026-10-19T19:50:00Z","v":18191,"vw":25.78564},{"c":25.7,"h":25.74,"l":25.65,"n":1508,"o":25.74,"t":"2026-10-19T19:55:00Z","v":80652,"vw":25.681187},{"c":25.68,"h":25.68,"l":25.68,"n":27,"o":25.68,"t":"2026-10-19T20:00:00Z","v":127566,"vw":25.68},{"c":25.7,"h":25.7,"l":25.7,"n":5,"o":25.7,"t":"2026-10-19T22:50:00Z","v":300,"vw":25.7},{"c":25.7,"h":25.7,"l":25.7,"n":12,"o":25.7,"t":"2026-10-19T23:00:00Z","v":303,"vw":25.7},{"c":25.5775,"h":25.5775,"l":25.5775,"n":1,"o":25.5775,"t":"2026-10-19T23:05:00Z","v":100,"vw":25.5775},{"c":25.35,"h":25.5,"l":25.35,"n":28,"o":25.5,"t":"2026-10-20T08:00:00Z","v":2262,"vw":25.411506},{"c":25.36,"h":25.36,"l":25.36,"n":9,"o":25.36,"t":"2026-10-20T08:55:00Z","v":684,"vw":25.36},{"c":25.3,"h":25.3,"l":25.3,"n":13,"o":25.3,"t":"2026-10-20T11:00:00Z","v":180,"vw":25.3},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-20T11:20:00Z","v":500,"vw":25.5},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-20T12:15:00Z","v":100,"vw":25.18},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-20T12:20:00Z","v":100,"vw":24.5},{"c":25,"h":25,"l":25,"n":21,"o":25,"t":"2026-10-20T12:30:00Z","v":580,"vw":25},{"c":25.02,"h":25.02,"l":25,"n":7,"o":25,"t":"2026-10-20T12:40:00Z","v":301,"vw":25.01},{"c":25.43,"h":25.43,"l":25.27,"n":49,"o":25.27,"t":"2026-10-20T13:10:00Z","v":956,"vw":25.365815},{"c":25.275,"h":25.44,"l":25.01,"n":144,"o":25.305,"t":"2026-10-20T13:30:00Z","v":15275,"vw":25.269896},{"c":25.54,"h":25.715,"l":25.21,"n":151,"o":25.21,"t":"2026-10-20T13:35:00Z","v":7918,"vw":25.543397},{"c":25.5,"h":25.54,"l":25.265,"n":169,"o":25.54,"t":"2026-10-20T13:40:00Z","v":4715,"vw":25.453488},{"c":25.66,"h":25.8,"l":25.4101,"n":207,"o":25.47,"t":"2026-10-20T13:45:00Z","v":8610,"vw":25.703606},{"c":25.84,"h":25.85,"l":25.55,"n":137,"o":25.62,"t":"2026-10-20T13:50:00Z","v":5330,"vw":25.604215},{"c":25.78,"h":25.85,"l":25.705,"n":107,"o":25.82,"t":"2026-10-20T13:55:00Z","v":4275,"vw":25.776988},{"c":25.74,"h":25.95,"l":25.74,"n":162,"o":25.78,"t":"2026-10-20T14:00:00Z","v":10417,"vw":25.801317},{"c":26,"h":26.14,"l":25.74,"n":231,"o":25.755,"t":"2026-10-20T14:05:00Z","v":11156,"vw":25.967041},{"c":25.92,"h":26,"l":25.8276,"n":225,"o":26,"t":"2026-10-20T14:10:00Z","v":8470,"vw":25.923109},{"c":25.99,"h":26.035,"l":25.915,"n":141,"o":25.92,"t":"2026-10-20T14:15:00Z","v":3730,"vw":25.963635},{"c":26.175,"h":26.175,"l":25.88,"n":191,"o":25.99,"t":"2026-10-20T14:20:00Z","v":4993,"vw":26.003507},{"c":26.425,"h":26.425,"l":26.14,"n":119,"o":26.16,"t":"2026-10-20T14:25:00Z","v":2775,"vw":26.336322},{"c":26,"h":26.44,"l":25.935,"n":462,"o":26.38,"t":"2026-10-20T14:30:00Z","v":34954,"vw":26.055838},{"c":26.115,"h":26.18,"l":25.915,"n":265,"o":26.05,"t":"2026-10-20T14:35:00Z","v":18671,"vw":26.034059},{"c":26.265,"h":26.29,"l":26.02,"n":150,"o":26.02,"t":"2026-10-20T14:40:00Z","v":10709,"vw":26.248319},{"c":26.14,"h":26.4,"l":26.14,"n":146,"o":26.28,"t":"2026-10-20T14:45:00Z","v":6468,"vw":26.264093},{"c":26.23,"h":26.25,"l":26.155,"n":142,"o":26.18,"t":"2026-10-20T14:50:00Z","v":3038,"vw":26.205825},{"c":26.275,"h":26.37,"l":26.235,"n":109,"o":26.235,"t":"2026-10-20T14:55:00Z","v":2364,"vw":26.273457},{"c":26.18,"h":26.35,"l":26.125,"n":268,"o":26.35,"t":"2026-10-20T15:00:00Z","v":8258,"vw":26.208866},{"c":26.13,"h":26.18,"l":26.11,"n":116,"o":26.18,"t":"2026-10-20T15:05:00Z","v":2261,"vw":26.1528},{"c":25.97,"h":26.185,"l":25.87,"n":196,"o":26.185,"t":"2026-10-20T15:10:00Z","v":9861,"vw":26.044506},{"c":26.13,"h":26.14,"l":25.8701,"n":141,"o":25.8701,"t":"2026-10-20T15:15:00Z","v":3425,"vw":26.029632},{"c":26.01,"h":26.13,"l":25.94,"n":204,"o":26.13,"t":"2026-10-20T15:20:00Z","v":5256,"vw":26.032985},{"c":26.11,"h":26.11,"l":26.01,"n":40,"o":26.01,"t":"2026-10-20T15:25:00Z","v":1468,"vw":26.042241},{"c":25.96,"h":26.11,"l":25.96,"n":132,"o":26.04,"t":"2026-10-20T15:30:00Z","v":7554,"vw":26.075366},{"c":25.98,"h":26.0384,"l":25.98,"n":106,"o":26,"t":"2026-10-20T15:35:00Z","v":2838,"vw":25.992074},{"c":26.12,"h":26.24,"l":26.005,"n":147,"o":26.005,"t":"2026-10-20T15:40:00Z","v":3594,"vw":26.105406},{"c":26.03,"h":26.09,"l":26.01,"n":61,"o":26.09,"t":"2026-10-20T15:45:00Z","v":1155,"vw":26.03625},{"c":26.08,"h":26.08,"l":26,"n":141,"o":26,"t":"2026-10-20T15:50:00Z","v":3787,"vw":26.016838},{"c":26.08,"h":26.1314,"l":26.05,"n":107,"o":26.1314,"t":"2026-10-20T15:55:00Z","v":4417,"vw":26.111516},{"c":26.09,"h":26.09,"l":26.05,"n":66,"o":26.05,"t":"2026-10-20T16:00:00Z","v":1899,"vw":26.065767},{"c":26.05,"h":26.09,"l":26.04,"n":104,"o":26.04,"t":"2026-10-20T16:05:00Z","v":3251,"vw":26.065941},{"c":26.09,"h":26.1099,"l":25.98,"n":103,"o":26.1099,"t":"2026-10-20T16:10:00Z","v":2901,"vw":26.019702},{"c":25.93,"h":26.09,"l":25.93,"n":117,"o":26.09,"t":"2026-10-20T16:15:00Z","v":3104,"vw":25.979372},{"c":26.042,"h":26.042,"l":25.97,"n":124,"o":25.99,"t":"2026-10-20T16:20:00Z","v":5564,"vw":26.01224},{"c":26.09,"h":26.15,"l":26.001,"n":135,"o":26.015,"t":"2026-10-20T16:25:00Z","v":3187,"vw":26.064562},{"c":26.09,"h":26.135,"l":26.09,"n":104,"o":26.12,"t":"2026-10-20T16:30:00Z","v":2573,"vw":26.103928},{"c":26.09,"h":26.12,"l":26.05,"n":126,"o":26.12,"t":"2026-10-20T16:35:00Z","v":5478,"vw":26.091047},{"c":26.1,"h":26.105,"l":26.06,"n":115,"o":26.09,"t":"2026-10-20T16:40:00Z","v":5039,"vw":26.095756},{"c":26.17,"h":26.175,"l":26.09,"n":147,"o":26.1,"t":"2026-10-20T16:45:00Z","v":5059,"vw":26.139813},{"c":26.08,"h":26.21,"l":26.08,"n":191,"o":26.21,"t":"2026-10-20T16:50:00Z","v":5757,"vw":26.136209},{"c":26.07,"h":26.12,"l":26.06,"n":100,"o":26.09,"t":"2026-10-20T16:55:00Z","v":3289,"vw":26.092688},{"c":26.135,"h":26.16,"l":26.11,"n":88,"o":26.11,"t":"2026-10-20T17:00:00Z","v":3116,"vw":26.132006},{"c":26.08,"h":26.135,"l":26.07,"n":122,"o":26.135,"t":"2026-10-20T17:05:00Z","v":3417,"vw":26.107571},{"c":26.0099,"h":26.13,"l":25.97,"n":162,"o":26.1,"t":"2026-10-20T17:10:00Z","v":7037,"vw":26.021324},{"c":26,"h":26.07,"l":25.99,"n":136,"o":26.01,"t":"2026-10-20T17:15:00Z","v":3780,"vw":26.012},{"c":26.04,"h":26.09,"l":26.01,"n":161,"o":26.01,"t":"2026-10-20T17:20:00Z","v":4647,"vw":26.045261},{"c":26,"h":26.055,"l":25.89,"n":714,"o":26.055,"t":"2026-10-20T17:25:00Z","v":37123,"vw":25.978292},{"c":26.05,"h":26.07,"l":26,"n":130,"o":26.07,"t":"2026-10-20T17:30:00Z","v":3128,"vw":26.042143},{"c":26.1,"h":26.1,"l":26.005,"n":115,"o":26.005,"t":"2026-10-20T17:35:00Z","v":2467,"vw":26.059286},{"c":26.07,"h":26.11,"l":26.05,"n":229,"o":26.11,"t":"2026-10-20T17:40:00Z","v":10565,"vw":26.068658},{"c":26,"h":26.085,"l":26,"n":150,"o":26.085,"t":"2026-10-20T17:45:00Z","v":4008,"vw":26.037941},{"c":25.99,"h":26.0275,"l":25.99,"n":81,"o":26.0275,"t":"2026-10-20T17:50:00Z","v":3000,"vw":26.006084},{"c":25.96,"h":26.04,"l":25.95,"n":125,"o":26.04,"t":"2026-10-20T17:55:00Z","v":6101,"vw":25.971012},{"c":25.96,"h":26.02,"l":25.95,"n":129,"o":26.02,"t":"2026-10-20T18:00:00Z","v":4228,"vw":25.975204},{"c":25.9921,"h":25.9921,"l":25.92,"n":42,"o":25.92,"t":"2026-10-20T18:05:00Z","v":2194,"vw":25.956205},{"c":25.95,"h":26,"l":25.95,"n":241,"o":25.965,"t":"2026-10-20T18:10:00Z","v":7954,"vw":25.969778},{"c":25.96,"h":25.96,"l":25.9201,"n":59,"o":25.9201,"t":"2026-10-20T18:15:00Z","v":2175,"vw":25.9481},{"c":25.92,"h":25.98,"l":25.91,"n":121,"o":25.98,"t":"2026-10-20T18:20:00Z","v":4249,"vw":25.929104},{"c":25.99,"h":25.99,"l":25.89,"n":230,"o":25.93,"t":"2026-10-20T18:25:00Z","v":12851,"vw":25.910642},{"c":25.88,"h":25.945,"l":25.87,"n":143,"o":25.945,"t":"2026-10-20T18:30:00Z","v":3591,"vw":25.905773},{"c":25.82,"h":25.86,"l":25.82,"n":63,"o":25.86,"t":"2026-10-20T18:35:00Z","v":1764,"vw":25.8425},{"c":25.72,"h":25.86,"l":25.72,"n":182,"o":25.85,"t":"2026-10-20T18:40:00Z","v":7113,"vw":25.801422},{"c":25.79,"h":25.855,"l":25.705,"n":233,"o":25.755,"t":"2026-10-20T18:45:00Z","v":8710,"vw":25.770531},{"c":25.705,"h":25.83,"l":25.705,"n":127,"o":25.83,"t":"2026-10-20T18:50:00Z","v":5684,"vw":25.766707},{"c":25.815,"h":25.84,"l":25.7,"n":174,"o":25.765,"t":"2026-10-20T18:55:00Z","v":7200,"vw":25.792973},{"c":25.7951,"h":25.84,"l":25.79,"n":204,"o":25.815,"t":"2026-10-20T19:00:00Z","v":10986,"vw":25.810762},{"c":25.815,"h":25.865,"l":25.79,"n":255,"o":25.795,"t":"2026-10-20T19:05:00Z","v":12515,"vw":25.823353},{"c":25.75,"h":25.79,"l":25.72,"n":198,"o":25.79,"t":"2026-10-20T19:10:00Z","v":11889,"vw":25.752923},{"c":25.78,"h":25.84,"l":25.73,"n":250,"o":25.75,"t":"2026-10-20T19:15:00Z","v":11702,"vw":25.781546},{"c":25.81,"h":25.84,"l":25.78,"n":101,"o":25.84,"t":"2026-10-20T19:20:00Z","v":3727,"vw":25.784825},{"c":25.805,"h":25.84,"l":25.78,"n":229,"o":25.81,"t":"2026-10-20T19:25:00Z","v":8434,"vw":25.805681},{"c":25.8,"h":25.82,"l":25.75,"n":291,"o":25.79,"t":"2026-10-20T19:30:00Z","v":8601,"vw":25.805423},{"c":25.77,"h":25.83,"l":25.75,"n":225,"o":25.8,"t":"2026-10-20T19:35:00Z","v":7790,"vw":25.775454},{"c":25.76,"h":25.79,"l":25.74,"n":325,"o":25.77,"t":"2026-10-20T19:40:00Z","v":10779,"vw":25.769636},{"c":25.75,"h":25.79,"l":25.75,"n":299,"o":25.79,"t":"2026-10-20T19:45:00Z","v":9007,"vw":25.770825},{"c":25.75,"h":25.77,"l":25.71,"n":501,"o":25.75,"t":"2026-10-20T19:50:00Z","v":20490,"vw":25.740901},{"c":25.68,"h":25.78,"l":25.675,"n":1472,"o":25.74,"t":"2026-10-20T19:55:00Z","v":75748,"vw":25.70611},{"c":25.7,"h":25.71,"l":25.7,"n":24,"o":25.7,"t":"2026-10-20T20:00:00Z","v":97295,"vw":25.700032},{"c":26,"h":26,"l":25.91,"n":11,"o":25.91,"t":"2026-10-20T20:50:00Z","v":434,"vw":25.967213},{"c":26,"h":26,"l":25.99,"n":10,"o":25.99,"t":"2026-10-20T20:55:00Z","v":494,"vw":25.995913},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-20T21:30:00Z","v":1047,"vw":26},{"c":26,"h":26,"l":25.99,"n":10,"o":25.99,"t":"2026-10-20T21:35:00Z","v":302,"vw":25.993521},{"c":26.29,"h":26.29,"l":26.14,"n":21,"o":26.14,"t":"2026-10-21T08:00:00Z","v":804,"vw":26.1775},{"c":26,"h":26.07,"l":25.86,"n":39,"o":25.86,"t":"2026-10-21T09:50:00Z","v":521,"vw":25.976667},{"c":25.93,"h":25.95,"l":25.93,"n":2,"o":25.95,"t":"2026-10-21T09:55:00Z","v":400,"vw":25.94},{"c":26.32,"h":26.32,"l":26.32,"n":18,"o":26.32,"t":"2026-10-21T13:25:00Z","v":212,"vw":26.32},{"c":26.32,"h":26.44,"l":25.95,"n":81,"o":26.34,"t":"2026-10-21T13:30:00Z","v":12467,"vw":26.318088},{"c":26.58,"h":26.58,"l":26.14,"n":222,"o":26.23,"t":"2026-10-21T13:35:00Z","v":15967,"vw":26.39704},{"c":26.22,"h":26.58,"l":26.12,"n":112,"o":26.51,"t":"2026-10-21T13:40:00Z","v":4700,"vw":26.36705},{"c":26.44,"h":26.46,"l":26.265,"n":108,"o":26.27,"t":"2026-10-21T13:45:00Z","v":4937,"vw":26.355503},{"c":26.1,"h":26.49,"l":26.1,"n":188,"o":26.4105,"t":"2026-10-21T13:50:00Z","v":17933,"vw":26.218101},{"c":26.185,"h":26.32,"l":26.18,"n":63,"o":26.32,"t":"2026-10-21T13:55:00Z","v":1570,"vw":26.270455},{"c":26.33,"h":26.34,"l":26.19,"n":111,"o":26.29,"t":"2026-10-21T14:00:00Z","v":3498,"vw":26.280522},{"c":26.1,"h":26.3,"l":26.03,"n":147,"o":26.24,"t":"2026-10-21T14:05:00Z","v":5527,"vw":26.124095},{"c":26.12,"h":26.15,"l":26.02,"n":65,"o":26.11,"t":"2026-10-21T14:10:00Z","v":2352,"vw":26.119643},{"c":26.07,"h":26.115,"l":25.95,"n":128,"o":26.115,"t":"2026-10-21T14:15:00Z","v":6487,"vw":26.06391},{"c":26.2,"h":26.3495,"l":25.985,"n":117,"o":26.09,"t":"2026-10-21T14:20:00Z","v":4527,"vw":26.080703},{"c":26.13,"h":26.205,"l":26.08,"n":44,"o":26.205,"t":"2026-10-21T14:25:00Z","v":1507,"vw":26.135227},{"c":26.24,"h":26.24,"l":26.07,"n":92,"o":26.07,"t":"2026-10-21T14:30:00Z","v":2597,"vw":26.148834},{"c":26.065,"h":26.21,"l":26.01,"n":121,"o":26.1845,"t":"2026-10-21T14:35:00Z","v":3297,"vw":26.126992},{"c":26.16,"h":26.16,"l":26.01,"n":83,"o":26.05,"t":"2026-10-21T14:40:00Z","v":1963,"vw":26.107745},{"c":26.18,"h":26.25,"l":26.09,"n":132,"o":26.1,"t":"2026-10-21T14:45:00Z","v":3170,"vw":26.132857},{"c":26.26,"h":26.31,"l":26.2,"n":90,"o":26.275,"t":"2026-10-21T14:50:00Z","v":2186,"vw":26.252917},{"c":26.14,"h":26.25,"l":26.13,"n":72,"o":26.25,"t":"2026-10-21T14:55:00Z","v":1756,"vw":26.162727},{"c":26.08,"h":26.135,"l":26.08,"n":26,"o":26.135,"t":"2026-10-21T15:00:00Z","v":722,"vw":26.1243},{"c":26.05,"h":26.145,"l":26.05,"n":55,"o":26.145,"t":"2026-10-21T15:05:00Z","v":1224,"vw":26.093},{"c":26,"h":26.145,"l":26,"n":92,"o":26.12,"t":"2026-10-21T15:10:00Z","v":3987,"vw":26.097325},{"c":26.03,"h":26.13,"l":26,"n":151,"o":26.065,"t":"2026-10-21T15:15:00Z","v":5456,"vw":26.059315},{"c":25.97,"h":26.03,"l":25.9501,"n":122,"o":26.005,"t":"2026-10-21T15:20:00Z","v":4453,"vw":25.99967},{"c":26.3,"h":26.347,"l":26,"n":372,"o":26.01,"t":"2026-10-21T15:25:00Z","v":19215,"vw":26.20003},{"c":26.305,"h":26.31,"l":26.19,"n":69,"o":26.23,"t":"2026-10-21T15:30:00Z","v":1906,"vw":26.2775},{"c":26.37,"h":26.37,"l":26.31,"n":109,"o":26.31,"t":"2026-10-21T15:35:00Z","v":3018,"vw":26.353655},{"c":26.365,"h":26.389,"l":26.3317,"n":94,"o":26.38,"t":"2026-10-21T15:40:00Z","v":3830,"vw":26.359288},{"c":26.35,"h":26.42,"l":26.2834,"n":541,"o":26.38,"t":"2026-10-21T15:45:00Z","v":17672,"vw":26.342614},{"c":26.34,"h":26.38,"l":26.31,"n":48,"o":26.345,"t":"2026-10-21T15:50:00Z","v":2772,"vw":26.348526},{"c":26.41,"h":26.42,"l":26.345,"n":90,"o":26.37,"t":"2026-10-21T15:55:00Z","v":4516,"vw":26.37445},{"c":26.27,"h":26.38,"l":26.26,"n":153,"o":26.375,"t":"2026-10-21T16:00:00Z","v":10146,"vw":26.330773},{"c":26.185,"h":26.265,"l":26.185,"n":93,"o":26.265,"t":"2026-10-21T16:05:00Z","v":3155,"vw":26.231622},{"c":26.23,"h":26.23,"l":26.195,"n":31,"o":26.195,"t":"2026-10-21T16:10:00Z","v":1175,"vw":26.221082},{"c":26.19,"h":26.26,"l":26.19,"n":105,"o":26.26,"t":"2026-10-21T16:15:00Z","v":6765,"vw":26.234345},{"c":26.215,"h":26.23,"l":26.205,"n":33,"o":26.205,"t":"2026-10-21T16:20:00Z","v":2116,"vw":26.219984},{"c":26.165,"h":26.22,"l":26.15,"n":85,"o":26.21,"t":"2026-10-21T16:25:00Z","v":2242,"vw":26.18},{"c":26.23,"h":26.26,"l":26.15,"n":178,"o":26.18,"t":"2026-10-21T16:30:00Z","v":7008,"vw":26.224956},{"c":26.53,"h":26.57,"l":26.21,"n":194,"o":26.2176,"t":"2026-10-21T16:35:00Z","v":9061,"vw":26.391047},{"c":26.36,"h":26.56,"l":26.35,"n":126,"o":26.56,"t":"2026-10-21T16:40:00Z","v":4508,"vw":26.415787},{"c":26.405,"h":26.425,"l":26.4,"n":40,"o":26.425,"t":"2026-10-21T16:45:00Z","v":1974,"vw":26.411604},{"c":26.42,"h":26.505,"l":26.405,"n":101,"o":26.459,"t":"2026-10-21T16:50:00Z","v":4620,"vw":26.462594},{"c":26.44,"h":26.49,"l":26.39,"n":49,"o":26.44,"t":"2026-10-21T16:55:00Z","v":1500,"vw":26.449944},{"c":26.47,"h":26.49,"l":26.47,"n":35,"o":26.49,"t":"2026-10-21T17:00:00Z","v":1567,"vw":26.479586},{"c":26.525,"h":26.57,"l":26.5,"n":101,"o":26.5,"t":"2026-10-21T17:05:00Z","v":3507,"vw":26.522429},{"c":26.48,"h":26.5829,"l":26.48,"n":126,"o":26.57,"t":"2026-10-21T17:10:00Z","v":4228,"vw":26.531433},{"c":26.54,"h":26.54,"l":26.46,"n":86,"o":26.52,"t":"2026-10-21T17:15:00Z","v":5370,"vw":26.498445},{"c":26.54,"h":26.56,"l":26.49,"n":120,"o":26.54,"t":"2026-10-21T17:20:00Z","v":4578,"vw":26.515017},{"c":26.55,"h":26.59,"l":26.55,"n":18,"o":26.59,"t":"2026-10-21T17:25:00Z","v":709,"vw":26.57},{"c":26.545,"h":26.59,"l":26.54,"n":41,"o":26.54,"t":"2026-10-21T17:30:00Z","v":2360,"vw":26.543188},{"c":26.565,"h":26.58,"l":26.55,"n":96,"o":26.58,"t":"2026-10-21T17:35:00Z","v":3184,"vw":26.559452},{"c":26.64,"h":26.64,"l":26.57,"n":53,"o":26.59,"t":"2026-10-21T17:40:00Z","v":1541,"vw":26.60125},{"c":26.6206,"h":26.6599,"l":26.62,"n":98,"o":26.65,"t":"2026-10-21T17:45:00Z","v":2305,"vw":26.634438},{"c":26.73,"h":26.73,"l":26.66,"n":130,"o":26.66,"t":"2026-10-21T17:50:00Z","v":3062,"vw":26.698365},{"c":26.775,"h":26.78,"l":26.71,"n":92,"o":26.74,"t":"2026-10-21T17:55:00Z","v":2380,"vw":26.742228},{"c":26.72,"h":26.775,"l":26.69,"n":151,"o":26.775,"t":"2026-10-21T18:00:00Z","v":7443,"vw":26.722935},{"c":26.725,"h":26.75,"l":26.72,"n":34,"o":26.75,"t":"2026-10-21T18:05:00Z","v":3560,"vw":26.726429},{"c":26.78,"h":26.78,"l":26.74,"n":106,"o":26.76,"t":"2026-10-21T18:10:00Z","v":2833,"vw":26.759906},{"c":26.73,"h":26.83,"l":26.72,"n":139,"o":26.8,"t":"2026-10-21T18:15:00Z","v":5067,"vw":26.782038},{"c":26.6801,"h":26.71,"l":26.67,"n":74,"o":26.71,"t":"2026-10-21T18:20:00Z","v":7474,"vw":26.698858},{"c":26.71,"h":26.71,"l":26.66,"n":73,"o":26.71,"t":"2026-10-21T18:25:00Z","v":1698,"vw":26.698479},{"c":26.74,"h":26.74,"l":26.7,"n":89,"o":26.72,"t":"2026-10-21T18:30:00Z","v":2222,"vw":26.726667},{"c":26.74,"h":26.75,"l":26.72,"n":34,"o":26.72,"t":"2026-10-21T18:35:00Z","v":1379,"vw":26.745383},{"c":26.795,"h":26.82,"l":26.76,"n":110,"o":26.76,"t":"2026-10-21T18:40:00Z","v":7044,"vw":26.790197},{"c":26.67,"h":26.82,"l":26.67,"n":201,"o":26.82,"t":"2026-10-21T18:45:00Z","v":5899,"vw":26.732931},{"c":26.7,"h":26.7,"l":26.62,"n":449,"o":26.66,"t":"2026-10-21T18:50:00Z","v":18193,"vw":26.646385},{"c":26.53,"h":26.71,"l":26.53,"n":129,"o":26.71,"t":"2026-10-21T18:55:00Z","v":3941,"vw":26.602806},{"c":26.56,"h":26.57,"l":26.46,"n":163,"o":26.55,"t":"2026-10-21T19:00:00Z","v":5172,"vw":26.523219},{"c":26.46,"h":26.51,"l":26.46,"n":101,"o":26.46,"t":"2026-10-21T19:05:00Z","v":2600,"vw":26.494375},{"c":26.52,"h":26.53,"l":26.35,"n":164,"o":26.42,"t":"2026-10-21T19:10:00Z","v":4112,"vw":26.404207},{"c":26.585,"h":26.585,"l":26.53,"n":89,"o":26.53,"t":"2026-10-21T19:15:00Z","v":2687,"vw":26.55875},{"c":26.54,"h":26.585,"l":26.54,"n":126,"o":26.585,"t":"2026-10-21T19:20:00Z","v":5670,"vw":26.568631},{"c":26.62,"h":26.63,"l":26.58,"n":198,"o":26.58,"t":"2026-10-21T19:25:00Z","v":5153,"vw":26.606472},{"c":26.73,"h":26.73,"l":26.64,"n":170,"o":26.64,"t":"2026-10-21T19:30:00Z","v":4282,"vw":26.682693},{"c":26.73,"h":26.73,"l":26.68,"n":150,"o":26.73,"t":"2026-10-21T19:35:00Z","v":3997,"vw":26.717493},{"c":26.63,"h":26.73,"l":26.63,"n":239,"o":26.73,"t":"2026-10-21T19:40:00Z","v":9647,"vw":26.678301},{"c":26.685,"h":26.71,"l":26.665,"n":208,"o":26.68,"t":"2026-10-21T19:45:00Z","v":7552,"vw":26.684101},{"c":26.62,"h":26.67,"l":26.58,"n":424,"o":26.67,"t":"2026-10-21T19:50:00Z","v":18042,"vw":26.615752},{"c":26.65,"h":26.68,"l":26.62,"n":1047,"o":26.64,"t":"2026-10-21T19:55:00Z","v":57570,"vw":26.64913},{"c":26.64,"h":26.64,"l":26.64,"n":50,"o":26.64,"t":"2026-10-21T20:00:00Z","v":98426,"vw":26.64},{"c":26.9241,"h":26.9241,"l":26.9241,"n":6,"o":26.9241,"t":"2026-10-21T20:10:00Z","v":380,"vw":26.9241},{"c":26.4007,"h":26.4007,"l":26.4007,"n":1,"o":26.4007,"t":"2026-10-21T21:20:00Z","v":100,"vw":26.4007},{"c":25.71,"h":25.71,"l":25.71,"n":9,"o":25.71,"t":"2026-10-22T08:00:00Z","v":396,"vw":25.71},{"c":25.75,"h":25.75,"l":25.75,"n":15,"o":25.75,"t":"2026-10-22T11:00:00Z","v":317,"vw":25.75},{"c":25.59,"h":25.59,"l":25.59,"n":14,"o":25.59,"t":"2026-10-22T11:05:00Z","v":977,"vw":25.59},{"c":25.6315,"h":25.6315,"l":25.6315,"n":1,"o":25.6315,"t":"2026-10-22T11:50:00Z","v":300,"vw":25.6315},{"c":26.4997,"h":26.4997,"l":26.07,"n":28,"o":26.07,"t":"2026-10-22T12:25:00Z","v":543,"vw":26.28485},{"c":25.5,"h":25.56,"l":25.5,"n":19,"o":25.55,"t":"2026-10-22T12:55:00Z","v":1003,"vw":25.522515},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-22T13:15:00Z","v":100,"vw":25.45},{"c":25.655,"h":25.85,"l":25.2,"n":126,"o":25.58,"t":"2026-10-22T13:30:00Z","v":17024,"vw":25.547187},{"c":25.6,"h":25.87,"l":25.51,"n":96,"o":25.675,"t":"2026-10-22T13:35:00Z","v":4584,"vw":25.671972},{"c":25.36,"h":25.63,"l":25.28,"n":94,"o":25.63,"t":"2026-10-22T13:40:00Z","v":4581,"vw":25.457725},{"c":25.51,"h":25.6229,"l":25.3,"n":131,"o":25.36,"t":"2026-10-22T13:45:00Z","v":6157,"vw":25.500388},{"c":25.615,"h":25.615,"l":25.41,"n":68,"o":25.535,"t":"2026-10-22T13:50:00Z","v":4243,"vw":25.503595},{"c":25.61,"h":25.725,"l":25.58,"n":104,"o":25.58,"t":"2026-10-22T13:55:00Z","v":4031,"vw":25.647192},{"c":25.73,"h":25.82,"l":25.62,"n":76,"o":25.74,"t":"2026-10-22T14:00:00Z","v":3306,"vw":25.733343},{"c":25.455,"h":25.6,"l":25.455,"n":170,"o":25.6,"t":"2026-10-22T14:05:00Z","v":7095,"vw":25.519769},{"c":25.5,"h":25.56,"l":25.42,"n":107,"o":25.455,"t":"2026-10-22T14:10:00Z","v":5533,"vw":25.487722},{"c":25.42,"h":25.56,"l":25.42,"n":82,"o":25.49,"t":"2026-10-22T14:15:00Z","v":2501,"vw":25.494392},{"c":25.38,"h":25.5,"l":25.3501,"n":130,"o":25.42,"t":"2026-10-22T14:20:00Z","v":4278,"vw":25.433751},{"c":25.12,"h":25.42,"l":25.1,"n":315,"o":25.42,"t":"2026-10-22T14:25:00Z","v":16631,"vw":25.250881},{"c":25.175,"h":25.2,"l":25.07,"n":174,"o":25.15,"t":"2026-10-22T14:30:00Z","v":8012,"vw":25.146391},{"c":25.13,"h":25.165,"l":25.075,"n":185,"o":25.12,"t":"2026-10-22T14:35:00Z","v":6101,"vw":25.101823},{"c":25.175,"h":25.18,"l":25.105,"n":196,"o":25.12,"t":"2026-10-22T14:40:00Z","v":4244,"vw":25.131265},{"c":25.025,"h":25.1801,"l":24.93,"n":364,"o":25.1801,"t":"2026-10-22T14:45:00Z","v":17101,"vw":25.017953},{"c":25.06,"h":25.19,"l":25.02,"n":126,"o":25.085,"t":"2026-10-22T14:50:00Z","v":5038,"vw":25.065064},{"c":25.09,"h":25.11,"l":25,"n":204,"o":25.06,"t":"2026-10-22T14:55:00Z","v":3655,"vw":25.064028},{"c":24.93,"h":25.075,"l":24.93,"n":126,"o":25.06,"t":"2026-10-22T15:00:00Z","v":2988,"vw":25.005383},{"c":24.84,"h":24.95,"l":24.84,"n":198,"o":24.93,"t":"2026-10-22T15:05:00Z","v":5824,"vw":24.875533},{"c":24.74,"h":24.835,"l":24.69,"n":195,"o":24.8,"t":"2026-10-22T15:10:00Z","v":7044,"vw":24.757661},{"c":25.025,"h":25.065,"l":24.81,"n":203,"o":24.81,"t":"2026-10-22T15:15:00Z","v":14682,"vw":24.987076},{"c":25.05,"h":25.09,"l":25,"n":158,"o":25.025,"t":"2026-10-22T15:20:00Z","v":4310,"vw":25.053772},{"c":25.0083,"h":25.0499,"l":24.955,"n":101,"o":25.015,"t":"2026-10-22T15:25:00Z","v":5353,"vw":25.012695},{"c":25,"h":25,"l":24.92,"n":57,"o":24.955,"t":"2026-10-22T15:30:00Z","v":1406,"vw":24.959},{"c":25.02,"h":25.12,"l":25,"n":189,"o":25.01,"t":"2026-10-22T15:35:00Z","v":6996,"vw":25.031701},{"c":25,"h":25.11,"l":24.96,"n":163,"o":25.01,"t":"2026-10-22T15:40:00Z","v":8315,"vw":25.052623},{"c":25.04,"h":25.0697,"l":25.02,"n":55,"o":25.0697,"t":"2026-10-22T15:45:00Z","v":875,"vw":25.05194},{"c":25.085,"h":25.17,"l":25.04,"n":361,"o":25.04,"t":"2026-10-22T15:50:00Z","v":16319,"vw":25.09174},{"c":25.11,"h":25.2298,"l":25.1,"n":70,"o":25.145,"t":"2026-10-22T15:55:00Z","v":7930,"vw":25.11694},{"c":25.14,"h":25.295,"l":25.14,"n":134,"o":25.18,"t":"2026-10-22T16:00:00Z","v":6920,"vw":25.228085},{"c":25.14,"h":25.2,"l":25.14,"n":72,"o":25.14,"t":"2026-10-22T16:05:00Z","v":1180,"vw":25.159749},{"c":25.295,"h":25.295,"l":25.14,"n":164,"o":25.14,"t":"2026-10-22T16:10:00Z","v":5271,"vw":25.199559},{"c":25.31,"h":25.3717,"l":25.31,"n":118,"o":25.32,"t":"2026-10-22T16:20:00Z","v":4023,"vw":25.349038},{"c":25.33,"h":25.38,"l":25.2758,"n":89,"o":25.3389,"t":"2026-10-22T16:25:00Z","v":4844,"vw":25.332608},{"c":25.225,"h":25.35,"l":25.225,"n":155,"o":25.35,"t":"2026-10-22T16:30:00Z","v":5893,"vw":25.281642},{"c":25.26,"h":25.2875,"l":25.24,"n":100,"o":25.25,"t":"2026-10-22T16:35:00Z","v":2922,"vw":25.260723},{"c":25.23,"h":25.33,"l":25.21,"n":96,"o":25.3,"t":"2026-10-22T16:40:00Z","v":6294,"vw":25.263462},{"c":25.105,"h":25.2,"l":25.105,"n":121,"o":25.19,"t":"2026-10-22T16:45:00Z","v":3221,"vw":25.131182},{"c":25.14,"h":25.15,"l":25.0526,"n":97,"o":25.07,"t":"2026-10-22T16:50:00Z","v":4776,"vw":25.115729},{"c":25.215,"h":25.215,"l":25.13,"n":102,"o":25.14,"t":"2026-10-22T16:55:00Z","v":1868,"vw":25.165314},{"c":25,"h":25.22,"l":25,"n":231,"o":25.22,"t":"2026-10-22T17:00:00Z","v":9895,"vw":25.099778},{"c":24.94,"h":25.02,"l":24.94,"n":166,"o":25,"t":"2026-10-22T17:05:00Z","v":6439,"vw":24.988117},{"c":24.91,"h":24.96,"l":24.9,"n":108,"o":24.94,"t":"2026-10-22T17:10:00Z","v":2540,"vw":24.925018},{"c":24.945,"h":24.98,"l":24.89,"n":194,"o":24.94,"t":"2026-10-22T17:15:00Z","v":8093,"vw":24.944853},{"c":24.93,"h":25.01,"l":24.89,"n":237,"o":24.9,"t":"2026-10-22T17:20:00Z","v":8952,"vw":24.962313},{"c":24.9,"h":24.9,"l":24.9,"n":35,"o":24.9,"t":"2026-10-22T17:25:00Z","v":792,"vw":24.9},{"c":24.95,"h":24.96,"l":24.88,"n":107,"o":24.88,"t":"2026-10-22T17:30:00Z","v":5543,"vw":24.941282},{"c":24.89,"h":24.95,"l":24.88,"n":99,"o":24.95,"t":"2026-10-22T17:35:00Z","v":3216,"vw":24.915959},{"c":24.8799,"h":24.8799,"l":24.83,"n":132,"o":24.86,"t":"2026-10-22T17:40:00Z","v":6344,"vw":24.856255},{"c":24.841,"h":24.841,"l":24.735,"n":147,"o":24.84,"t":"2026-10-22T17:45:00Z","v":6054,"vw":24.801161},{"c":24.69,"h":24.74,"l":24.69,"n":132,"o":24.71,"t":"2026-10-22T17:50:00Z","v":5334,"vw":24.718439},{"c":24.685,"h":24.7,"l":24.66,"n":85,"o":24.69,"t":"2026-10-22T17:55:00Z","v":2592,"vw":24.687075},{"c":24.46,"h":24.66,"l":24.4449,"n":256,"o":24.66,"t":"2026-10-22T18:00:00Z","v":12957,"vw":24.53268},{"c":24.66,"h":24.66,"l":24.45,"n":211,"o":24.45,"t":"2026-10-22T18:05:00Z","v":6972,"vw":24.521507},{"c":24.63,"h":24.675,"l":24.6,"n":124,"o":24.62,"t":"2026-10-22T18:10:00Z","v":2986,"vw":24.640848},{"c":24.68,"h":24.6874,"l":24.63,"n":124,"o":24.63,"t":"2026-10-22T18:15:00Z","v":3553,"vw":24.667768},{"c":24.69,"h":24.77,"l":24.68,"n":141,"o":24.71,"t":"2026-10-22T18:20:00Z","v":6192,"vw":24.733593},{"c":24.64,"h":24.69,"l":24.58,"n":185,"o":24.665,"t":"2026-10-22T18:25:00Z","v":8054,"vw":24.608138},{"c":24.655,"h":24.665,"l":24.59,"n":108,"o":24.62,"t":"2026-10-22T18:30:00Z","v":4189,"vw":24.653186},{"c":24.78,"h":24.78,"l":24.655,"n":136,"o":24.68,"t":"2026-10-22T18:35:00Z","v":11093,"vw":24.702019},{"c":24.78,"h":24.78,"l":24.71,"n":105,"o":24.71,"t":"2026-10-22T18:40:00Z","v":3460,"vw":24.723477},{"c":24.68,"h":24.77,"l":24.68,"n":151,"o":24.77,"t":"2026-10-22T18:45:00Z","v":4723,"vw":24.736968},{"c":24.65,"h":24.67,"l":24.65,"n":112,"o":24.67,"t":"2026-10-22T18:50:00Z","v":4826,"vw":24.65909},{"c":24.61,"h":24.69,"l":24.61,"n":137,"o":24.69,"t":"2026-10-22T18:55:00Z","v":5130,"vw":24.662466},{"c":24.56,"h":24.57,"l":24.5,"n":197,"o":24.57,"t":"2026-10-22T19:00:00Z","v":7162,"vw":24.537438},{"c":24.575,"h":24.59,"l":24.54,"n":150,"o":24.55,"t":"2026-10-22T19:05:00Z","v":4702,"vw":24.560243},{"c":24.67,"h":24.705,"l":24.55,"n":247,"o":24.57,"t":"2026-10-22T19:10:00Z","v":8178,"vw":24.619936},{"c":24.705,"h":24.705,"l":24.59,"n":325,"o":24.67,"t":"2026-10-22T19:15:00Z","v":12512,"vw":24.645709},{"c":24.74,"h":24.75,"l":24.68,"n":249,"o":24.705,"t":"2026-10-22T19:20:00Z","v":9016,"vw":24.711727},{"c":24.75,"h":24.76,"l":24.695,"n":135,"o":24.695,"t":"2026-10-22T19:25:00Z","v":4677,"vw":24.744738},{"c":24.69,"h":24.77,"l":24.665,"n":315,"o":24.75,"t":"2026-10-22T19:30:00Z","v":11774,"vw":24.718552},{"c":24.6916,"h":24.73,"l":24.64,"n":306,"o":24.7,"t":"2026-10-22T19:35:00Z","v":14307,"vw":24.661151},{"c":24.72,"h":24.72,"l":24.65,"n":286,"o":24.68,"t":"2026-10-22T19:40:00Z","v":9448,"vw":24.685426},{"c":24.83,"h":24.83,"l":24.69,"n":341,"o":24.72,"t":"2026-10-22T19:45:00Z","v":8795,"vw":24.743526},{"c":25,"h":25,"l":24.79,"n":468,"o":24.81,"t":"2026-10-22T19:50:00Z","v":19027,"vw":24.925103},{"c":25,"h":25.15,"l":24.98,"n":1251,"o":25,"t":"2026-10-22T19:55:00Z","v":53801,"vw":25.038874},{"c":25.01,"h":25.01,"l":25.01,"n":45,"o":25.01,"t":"2026-10-22T20:00:00Z","v":101799,"vw":25.01},{"c":24.95,"h":24.96,"l":24.95,"n":14,"o":24.96,"t":"2026-10-22T20:50:00Z","v":316,"vw":24.953433},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-22T22:50:00Z","v":400,"vw":25.1},{"c":24.9501,"h":24.9501,"l":24.9501,"n":1,"o":24.9501,"t":"2026-10-22T23:10:00Z","v":322,"vw":24.9501},{"c":24.9,"h":24.9954,"l":24.9,"n":25,"o":24.97,"t":"2026-10-22T23:20:00Z","v":853,"vw":24.927821},{"c":24.7,"h":24.73,"l":24.7,"n":22,"o":24.73,"t":"2026-10-22T23:30:00Z","v":3784,"vw":24.704229}],"history":[{"c":23.85,"h":24.91,"l":22.37,"n":22830,"o":24.91,"t":"2024-10-21T04:00:00Z","v":1703207,"vw":23.288827},{"c":23.36,"h":23.73,"l":23.07,"n":9898,"o":23.46,"t":"2024-10-22T04:00:00Z","v":552093,"vw":23.424046},{"c":22.19,"h":23.29,"l":21.96,"n":13811,"o":22.82,"t":"2024-10-23T04:00:00Z","v":904584,"vw":22.424184},{"c":22.64,"h":22.99,"l":22.15,"n":11764,"o":22.36,"t":"2024-10-24T04:00:00Z","v":696661,"vw":22.53482},{"c":22.93,"h":23.815,"l":22.77,"n":8206,"o":23.05,"t":"2024-10-25T04:00:00Z","v":538284,"vw":23.242343},{"c":24.22,"h":24.69,"l":23.3,"n":12097,"o":23.3,"t":"2024-10-28T04:00:00Z","v":892732,"vw":24.222937},{"c":24.08,"h":24.52,"l":23.51,"n":9072,"o":24.52,"t":"2024-10-29T04:00:00Z","v":618022,"vw":23.9322},{"c":23.48,"h":24.33,"l":22.93,"n":12083,"o":23.56,"t":"2024-10-30T04:00:00Z","v":776121,"vw":23.655248},{"c":24.52,"h":26.56,"l":22.72,"n":26178,"o":24.5,"t":"2024-10-31T04:00:00Z","v":2244937,"vw":24.671458},{"c":28.54,"h":29.6,"l":24.5563,"n":32302,"o":24.75,"t":"2024-11-01T04:00:00Z","v":2745563,"vw":27.846115},{"c":27.04,"h":29.07,"l":26.66,"n":25583,"o":28.05,"t":"2024-11-04T05:00:00Z","v":1809214,"vw":27.481848},{"c":28.7,"h":28.9452,"l":27.11,"n":17643,"o":27.34,"t":"2024-11-05T05:00:00Z","v":960630,"vw":28.247947},{"c":28.62,"h":30.075,"l":27.52,"n":18099,"o":29.7,"t":"2024-11-06T05:00:00Z","v":1075616,"vw":28.496931},{"c":28.31,"h":30.184,"l":28.05,"n":20355,"o":28.56,"t":"2024-11-07T05:00:00Z","v":1798632,"vw":28.793788},{"c":34.14,"h":35.08,"l":27.7,"n":50458,"o":28.1,"t":"2024-11-08T05:00:00Z","v":4559889,"vw":32.907132},{"c":36.81,"h":37,"l":33.8911,"n":38450,"o":36.61,"t":"2024-11-11T05:00:00Z","v":2944066,"vw":35.666109},{"c":36.06,"h":37.4,"l":34.87,"n":21340,"o":35.7301,"t":"2024-11-12T05:00:00Z","v":1474952,"vw":36.057341},{"c":36.65,"h":38.02,"l":35.18,"n":24173,"o":37,"t":"2024-11-13T05:00:00Z","v":1691557,"vw":36.514553},{"c":31.905,"h":37.25,"l":30.01,"n":40580,"o":36.8,"t":"2024-11-14T05:00:00Z","v":3184701,"vw":32.308048},{"c":30.08,"h":31.98,"l":29.4,"n":24047,"o":31.98,"t":"2024-11-15T05:00:00Z","v":1524741,"vw":30.117399},{"c":30.57,"h":32.38,"l":30.21,"n":16673,"o":30.5,"t":"2024-11-18T05:00:00Z","v":1389099,"vw":31.070328},{"c":31.57,"h":32.09,"l":29.55,"n":14296,"o":29.78,"t":"2024-11-19T05:00:00Z","v":1119037,"vw":31.043004},{"c":31.16,"h":32.23,"l":30.4042,"n":10275,"o":31.56,"t":"2024-11-20T05:00:00Z","v":701177,"vw":31.145991},{"c":33.96,"h":35.09,"l":31.6,"n":23589,"o":31.6,"t":"2024-11-21T05:00:00Z","v":1968278,"vw":33.656387},{"c":34.22,"h":34.98,"l":31.8405,"n":16651,"o":34.3,"t":"2024-11-22T05:00:00Z","v":1150774,"vw":33.701691},{"c":34.61,"h":37.08,"l":33.83,"n":23776,"o":35.52,"t":"2024-11-25T05:00:00Z","v":1933653,"vw":35.102862},{"c":33.68,"h":34.82,"l":33.44,"n":12695,"o":34.21,"t":"2024-11-26T05:00:00Z","v":824855,"vw":33.903564},{"c":32.37,"h":35.783,"l":31.73,"n":15276,"o":34.47,"t":"2024-11-27T05:00:00Z","v":1013950,"vw":33.116173},{"c":34.06,"h":34.7,"l":32.79,"n":8446,"o":33.02,"t":"2024-11-29T05:00:00Z","v":518559,"vw":33.981493},{"c":34.49,"h":36.39,"l":33.9,"n":19671,"o":34.7,"t":"2024-12-02T05:00:00Z","v":1277614,"vw":34.888811},{"c":32.84,"h":34.59,"l":32.11,"n":18266,"o":33.55,"t":"2024-12-03T05:00:00Z","v":1108244,"vw":32.973927},{"c":35.23,"h":35.5,"l":32.64,"n":17658,"o":33.3,"t":"2024-12-04T05:00:00Z","v":1219163,"vw":34.730932},{"c":34.89,"h":37.9,"l":34.55,"n":25441,"o":36.05,"t":"2024-12-05T05:00:00Z","v":1847361,"vw":35.965627},{"c":31.2,"h":35.8458,"l":30.13,"n":34959,"o":35.3,"t":"2024-12-06T05:00:00Z","v":2656488,"vw":32.533909},{"c":28.73,"h":31.45,"l":28.35,"n":28320,"o":31.45,"t":"2024-12-09T05:00:00Z","v":2048753,"vw":29.216396},{"c":27.04,"h":29.01,"l":26.92,"n":22250,"o":28.45,"t":"2024-12-10T05:00:00Z","v":1501838,"vw":27.665741},{"c":28.81,"h":29.35,"l":26.8,"n":22960,"o":27.55,"t":"2024-12-11T05:00:00Z","v":1737369,"vw":28.347741},{"c":26.37,"h":28.7113,"l":25.9091,"n":25249,"o":28.54,"t":"2024-12-12T05:00:00Z","v":1700474,"vw":26.658325},{"c":25.83,"h":27,"l":25.54,"n":17320,"o":26.79,"t":"2024-12-13T05:00:00Z","v":961065,"vw":25.989214},{"c":25.78,"h":26.75,"l":25.5,"n":19217,"o":25.91,"t":"2024-12-16T05:00:00Z","v":1656142,"vw":26.129381},{"c":25.925,"h":26,"l":24.55,"n":19657,"o":25.25,"t":"2024-12-17T05:00:00Z","v":1423713,"vw":25.385944},{"c":24.95,"h":27.71,"l":24.3756,"n":25323,"o":26.325,"t":"2024-12-18T05:00:00Z","v":1925167,"vw":26.375342},{"c":24.14,"h":25.82,"l":23.87,"n":17338,"o":25.49,"t":"2024-12-19T05:00:00Z","v":1105118,"vw":24.550772},{"c":25.15,"h":25.65,"l":23.57,"n":16361,"o":23.72,"t":"2024-12-20T05:00:00Z","v":1325874,"vw":24.902409},{"c":25.31,"h":25.91,"l":25.0101,"n":12366,"o":25.27,"t":"2024-12-23T05:00:00Z","v":817933,"vw":25.412003},{"c":25.02,"h":25.48,"l":24.44,"n":7385,"o":25.11,"t":"2024-12-24T05:00:00Z","v":543258,"vw":24.801036},{"c":26.48,"h":26.56,"l":24.27,"n":12896,"o":24.82,"t":"2024-12-26T05:00:00Z","v":881401,"vw":25.683255},{"c":25.06,"h":26.255,"l":24.25,"n":15163,"o":26.01,"t":"2024-12-27T05:00:00Z","v":1015119,"vw":24.832089},{"c":25.2,"h":25.42,"l":23.17,"n":15587,"o":24.44,"t":"2024-12-30T05:00:00Z","v":1239107,"vw":24.356366},{"c":24.63,"h":25.8169,"l":24.13,"n":10861,"o":25.63,"t":"2024-12-31T05:00:00Z","v":1242763,"vw":24.6628},{"c":25.55,"h":26.5956,"l":24.93,"n":12574,"o":25.25,"t":"2025-01-02T05:00:00Z","v":985004,"vw":25.667522},{"c":28.68,"h":28.85,"l":25.91,"n":20633,"o":25.91,"t":"2025-01-03T05:00:00Z","v":1483049,"vw":28.024033},{"c":29.14,"h":30.2924,"l":28.84,"n":18477,"o":29.95,"t":"2025-01-06T05:00:00Z","v":1162749,"vw":29.57641},{"c":28.55,"h":29.9,"l":27.4794,"n":15672,"o":29.57,"t":"2025-01-07T05:00:00Z","v":1003308,"vw":28.671821},{"c":27.165,"h":28.5499,"l":26.45,"n":14341,"o":27.84,"t":"2025-01-08T05:00:00Z","v":817760,"vw":27.126481},{"c":27.08,"h":27.13,"l":25.8,"n":11128,"o":26.78,"t":"2025-01-10T05:00:00Z","v":685659,"vw":26.579781},{"c":26.08,"h":26.36,"l":25.03,"n":12918,"o":26,"t":"2025-01-13T05:00:00Z","v":809151,"vw":25.749119},{"c":26.39,"h":27.16,"l":25.61,"n":12047,"o":26.7,"t":"2025-01-14T05:00:00Z","v":1237980,"vw":26.377169},{"c":28.05,"h":28.37,"l":27.35,"n":12326,"o":28.02,"t":"2025-01-15T05:00:00Z","v":681595,"vw":27.942284},{"c":27.81,"h":28.47,"l":27.65,"n":9483,"o":28.09,"t":"2025-01-16T05:00:00Z","v":496680,"vw":27.963906},{"c":27.81,"h":28.78,"l":27.79,"n":12226,"o":28.25,"t":"2025-01-17T05:00:00Z","v":685824,"vw":28.077543},{"c":28.74,"h":29.33,"l":26.5,"n":20585,"o":28.39,"t":"2025-01-21T05:00:00Z","v":1362600,"vw":27.886562},{"c":28.87,"h":29.96,"l":28.15,"n":16827,"o":29.02,"t":"2025-01-22T05:00:00Z","v":999468,"vw":28.901367},{"c":29.72,"h":29.8,"l":28.0001,"n":12373,"o":28.44,"t":"2025-01-23T05:00:00Z","v":623744,"vw":29.297242},{"c":29.04,"h":30.1669,"l":28.8,"n":10848,"o":29.99,"t":"2025-01-24T05:00:00Z","v":624113,"vw":29.256758},{"c":26.03,"h":26.85,"l":24.9,"n":24768,"o":26.74,"t":"2025-01-27T05:00:00Z","v":1617501,"vw":25.746338},{"c":26.19,"h":26.51,"l":25.05,"n":15653,"o":26.16,"t":"2025-01-28T05:00:00Z","v":904435,"vw":25.865032},{"c":26.1,"h":26.5754,"l":25.409,"n":12251,"o":26.3,"t":"2025-01-29T05:00:00Z","v":575861,"vw":25.984122},{"c":27.31,"h":27.745,"l":26.495,"n":12238,"o":26.61,"t":"2025-01-30T05:00:00Z","v":715579,"vw":27.288345},{"c":26.27,"h":28.3499,"l":26.04,"n":15971,"o":27.42,"t":"2025-01-31T05:00:00Z","v":1165761,"vw":26.900266},{"c":26.32,"h":26.7,"l":24.71,"n":10969,"o":24.91,"t":"2025-02-03T05:00:00Z","v":703133,"vw":25.840465},{"c":25.32,"h":26.64,"l":25.03,"n":16273,"o":26.34,"t":"2025-02-04T05:00:00Z","v":1071468,"vw":25.493882},{"c":25.52,"h":26.12,"l":25.01,"n":17636,"o":25.48,"t":"2025-02-05T05:00:00Z","v":1493744,"vw":25.642532},{"c":34.24,"h":35.4399,"l":26.8601,"n":76737,"o":28,"t":"2025-02-06T05:00:00Z","v":6587335,"vw":33.102101},{"c":32.85,"h":35.07,"l":31.3209,"n":35647,"o":31.47,"t":"2025-02-07T05:00:00Z","v":3057679,"vw":33.355557},{"c":32.59,"h":34.49,"l":32.11,"n":20844,"o":33.22,"t":"2025-02-10T05:00:00Z","v":1390682,"vw":33.079417},{"c":31.72,"h":33.265,"l":31.26,"n":15618,"o":31.9,"t":"2025-02-11T05:00:00Z","v":1475201,"vw":31.864424},{"c":30.35,"h":31.25,"l":30.2228,"n":13314,"o":30.98,"t":"2025-02-12T05:00:00Z","v":807402,"vw":30.535458},{"c":31.69,"h":31.94,"l":30.22,"n":12746,"o":31.04,"t":"2025-02-13T05:00:00Z","v":806525,"vw":31.167255},{"c":31.16,"h":32.38,"l":29.66,"n":13582,"o":31.824,"t":"2025-02-14T05:00:00Z","v":923966,"vw":30.930111},{"c":32.41,"h":32.8789,"l":31.21,"n":16369,"o":31.46,"t":"2025-02-18T05:00:00Z","v":914584,"vw":32.113206},{"c":31.45,"h":33.18,"l":31.14,"n":12202,"o":32.38,"t":"2025-02-19T05:00:00Z","v":633401,"vw":31.905306},{"c":28.83,"h":31.33,"l":27.77,"n":17710,"o":31.33,"t":"2025-02-20T05:00:00Z","v":1106272,"vw":29.008643},{"c":25.7,"h":29.29,"l":25.412,"n":22063,"o":29.29,"t":"2025-02-21T05:00:00Z","v":1490728,"vw":26.43848},{"c":23.96,"h":25.77,"l":23.79,"n":17939,"o":25.74,"t":"2025-02-24T05:00:00Z","v":1264347,"vw":24.457036},{"c":22.38,"h":23.5,"l":21.46,"n":25415,"o":23.5,"t":"2025-02-25T05:00:00Z","v":2065153,"vw":22.249348},{"c":23.74,"h":24.0131,"l":23.01,"n":18423,"o":23.08,"t":"2025-02-26T05:00:00Z","v":1383352,"vw":23.630411},{"c":22.12,"h":24.39,"l":21.99,"n":15366,"o":24.33,"t":"2025-02-27T05:00:00Z","v":1027135,"vw":22.868827},{"c":22.71,"h":23.13,"l":21.56,"n":11969,"o":21.83,"t":"2025-02-28T05:00:00Z","v":841093,"vw":22.522288},{"c":20.01,"h":23.015,"l":19.95,"n":19094,"o":23,"t":"2025-03-03T05:00:00Z","v":1293325,"vw":20.863248},{"c":19.39,"h":20.12,"l":18.27,"n":20087,"o":19.12,"t":"2025-03-04T05:00:00Z","v":1324451,"vw":19.129543},{"c":19.99,"h":20.1,"l":18.99,"n":11336,"o":19.66,"t":"2025-03-05T05:00:00Z","v":732022,"vw":19.657782},{"c":19.17,"h":20.33,"l":18.7604,"n":13350,"o":19.25,"t":"2025-03-06T05:00:00Z","v":901040,"vw":19.431404},{"c":19.25,"h":19.5,"l":18.08,"n":18162,"o":18.89,"t":"2025-03-07T05:00:00Z","v":1440263,"vw":18.943773},{"c":17.54,"h":18.435,"l":17.08,"n":19880,"o":18.33,"t":"2025-03-10T04:00:00Z","v":1269728,"vw":17.556673},{"c":18.57,"h":19.04,"l":17.32,"n":15641,"o":17.54,"t":"2025-03-11T04:00:00Z","v":953837,"vw":18.461602},{"c":19.21,"h":19.76,"l":18.8,"n":11988,"o":19.3,"t":"2025-03-12T04:00:00Z","v":775186,"vw":19.27402},{"c":18.64,"h":19.25,"l":18.24,"n":10216,"o":19.04,"t":"2025-03-13T04:00:00Z","v":705772,"vw":18.70822},{"c":20,"h":20.06,"l":18.9,"n":10556,"o":19.3,"t":"2025-03-14T04:00:00Z","v":711327,"vw":19.649225},{"c":19.91,"h":20.33,"l":19.53,"n":11966,"o":19.9,"t":"2025-03-17T04:00:00Z","v":694391,"vw":19.904251},{"c":19.04,"h":19.71,"l":18.8,"n":9115,"o":19.71,"t":"2025-03-18T04:00:00Z","v":504612,"vw":19.18905},{"c":20.05,"h":20.2213,"l":19.05,"n":9636,"o":19.21,"t":"2025-03-19T04:00:00Z","v":540498,"vw":19.776102},{"c":20.07,"h":20.45,"l":19.51,"n":9989,"o":19.53,"t":"2025-03-20T04:00:00Z","v":805563,"vw":19.997679},{"c":19.84,"h":20,"l":19.1,"n":9059,"o":19.61,"t":"2025-03-21T04:00:00Z","v":876264,"vw":19.784426},{"c":21.59,"h":21.9,"l":20.65,"n":13467,"o":20.65,"t":"2025-03-24T04:00:00Z","v":837198,"vw":21.587592},{"c":21.48,"h":21.74,"l":21,"n":9057,"o":21.4,"t":"2025-03-25T04:00:00Z","v":487556,"vw":21.39938},{"c":20.38,"h":21.5799,"l":20.075,"n":10092,"o":21.31,"t":"2025-03-26T04:00:00Z","v":601950,"vw":20.67478},{"c":19.4,"h":20.22,"l":19.34,"n":10171,"o":20.05,"t":"2025-03-27T04:00:00Z","v":533175,"vw":19.661231},{"c":18.78,"h":19.57,"l":18.7,"n":8545,"o":19.22,"t":"2025-03-28T04:00:00Z","v":465581,"vw":18.865384},{"c":18.14,"h":18.37,"l":17.32,"n":10026,"o":18.015,"t":"2025-03-31T04:00:00Z","v":689475,"vw":17.990218},{"c":18.4,"h":18.58,"l":17.72,"n":7857,"o":18.1,"t":"2025-04-01T04:00:00Z","v":488809,"vw":18.193434},{"c":18.94,"h":19.34,"l":17.7,"n":8390,"o":17.78,"t":"2025-04-02T04:00:00Z","v":368946,"vw":18.75581},{"c":16.67,"h":17.5728,"l":16.4706,"n":14682,"o":17.02,"t":"2025-04-03T04:00:00Z","v":818550,"vw":16.846022},{"c":15.8,"h":15.94,"l":13.98,"n":16179,"o":15.64,"t":"2025-04-04T04:00:00Z","v":1059918,"vw":15.262269},{"c":16.61,"h":17.5484,"l":14.01,"n":14815,"o":14.04,"t":"2025-04-07T04:00:00Z","v":909000,"vw":16.118118},{"c":16,"h":17.9,"l":15.52,"n":10987,"o":17.82,"t":"2025-04-08T04:00:00Z","v":722872,"vw":16.400566},{"c":18.81,"h":19.23,"l":15.75,"n":13981,"o":15.8,"t":"2025-04-09T04:00:00Z","v":1090230,"vw":18.099534},{"c":17.46,"h":18.1139,"l":16.9,"n":10854,"o":18,"t":"2025-04-10T04:00:00Z","v":632728,"vw":17.480981},{"c":18,"h":18.2171,"l":17.07,"n":8564,"o":17.53,"t":"2025-04-11T04:00:00Z","v":484139,"vw":17.729996},{"c":18.18,"h":18.78,"l":17.69,"n":7701,"o":18.59,"t":"2025-04-14T04:00:00Z","v":420664,"vw":18.21692},{"c":18.25,"h":18.6,"l":18,"n":6368,"o":18.215,"t":"2025-04-15T04:00:00Z","v":350865,"vw":18.270816},{"c":18.18,"h":18.27,"l":17.575,"n":7525,"o":17.64,"t":"2025-04-16T04:00:00Z","v":357820,"vw":18.010277},{"c":18.41,"h":18.66,"l":17.71,"n":6411,"o":18.3,"t":"2025-04-17T04:00:00Z","v":333285,"vw":18.213465},{"c":17.52,"h":18.0871,"l":17.14,"n":8001,"o":18,"t":"2025-04-21T04:00:00Z","v":466944,"vw":17.473416},{"c":18.42,"h":18.78,"l":17.67,"n":6758,"o":17.96,"t":"2025-04-22T04:00:00Z","v":389709,"vw":18.398256},{"c":18.57,"h":20.1,"l":18.54,"n":10658,"o":19.88,"t":"2025-04-23T04:00:00Z","v":566874,"vw":19.165891},{"c":20.13,"h":20.44,"l":18.73,"n":10501,"o":18.73,"t":"2025-04-24T04:00:00Z","v":674298,"vw":19.961506},{"c":20.29,"h":20.62,"l":19.84,"n":6707,"o":20.01,"t":"2025-04-25T04:00:00Z","v":458095,"vw":20.279962},{"c":20.11,"h":20.589,"l":19.69,"n":6309,"o":20.2,"t":"2025-04-28T04:00:00Z","v":271758,"vw":20.072995},{"c":20.22,"h":20.4479,"l":19.6,"n":6147,"o":20.06,"t":"2025-04-29T04:00:00Z","v":267158,"vw":20.146995},{"c":19.85,"h":19.92,"l":18.8501,"n":7450,"o":19.45,"t":"2025-04-30T04:00:00Z","v":459460,"vw":19.579625},{"c":20.29,"h":20.85,"l":19.915,"n":7757,"o":20.28,"t":"2025-05-01T04:00:00Z","v":441561,"vw":20.385757},{"c":21.1,"h":21.64,"l":20.5533,"n":8288,"o":20.72,"t":"2025-05-02T04:00:00Z","v":505938,"vw":21.264966},{"c":20.58,"h":21.15,"l":20.5104,"n":8299,"o":20.96,"t":"2025-05-05T04:00:00Z","v":375573,"vw":20.78819},{"c":20.85,"h":21,"l":20.13,"n":7668,"o":20.13,"t":"2025-05-06T04:00:00Z","v":378350,"vw":20.706895},{"c":20.72,"h":21.0999,"l":20.43,"n":7682,"o":21,"t":"2025-05-07T04:00:00Z","v":315983,"vw":20.765696},{"c":21.39,"h":21.79,"l":20.7,"n":8716,"o":21.13,"t":"2025-05-08T04:00:00Z","v":403057,"vw":21.312693},{"c":21.6,"h":21.8678,"l":21.27,"n":7510,"o":21.5,"t":"2025-05-09T04:00:00Z","v":391531,"vw":21.561538},{"c":22.8,"h":23.58,"l":22.62,"n":11619,"o":23,"t":"2025-05-12T04:00:00Z","v":680808,"vw":22.975774},{"c":23.58,"h":24.3089,"l":22.96,"n":12334,"o":22.96,"t":"2025-05-13T04:00:00Z","v":697675,"vw":23.84241},{"c":23.74,"h":24.25,"l":23.36,"n":9804,"o":23.77,"t":"2025-05-14T04:00:00Z","v":539349,"vw":23.719361},{"c":23.52,"h":23.725,"l":22.78,"n":7326,"o":23.46,"t":"2025-05-15T04:00:00Z","v":323000,"vw":23.38367},{"c":24.02,"h":24.26,"l":23.4,"n":8949,"o":23.55,"t":"2025-05-16T04:00:00Z","v":399497,"vw":23.938516},{"c":24.76,"h":24.78,"l":23.18,"n":12589,"o":23.18,"t":"2025-05-19T04:00:00Z","v":743433,"vw":24.19618},{"c":24.68,"h":24.89,"l":24,"n":11097,"o":24.89,"t":"2025-05-20T04:00:00Z","v":665914,"vw":24.573682},{"c":24.19,"h":25.28,"l":23.77,"n":20345,"o":24.28,"t":"2025-05-21T04:00:00Z","v":1396332,"vw":24.460021},{"c":25.19,"h":25.96,"l":22.85,"n":31033,"o":25.5,"t":"2025-05-22T04:00:00Z","v":2250563,"vw":24.890503},{"c":25.28,"h":25.35,"l":24.0027,"n":14909,"o":24.3,"t":"2025-05-23T04:00:00Z","v":822242,"vw":24.852775},{"c":27.38,"h":27.4,"l":25.07,"n":22379,"o":26,"t":"2025-05-27T04:00:00Z","v":1448488,"vw":26.593982},{"c":27.89,"h":28,"l":26.7,"n":19051,"o":28,"t":"2025-05-28T04:00:00Z","v":1116366,"vw":27.598346},{"c":28.04,"h":28.51,"l":27,"n":14991,"o":28.51,"t":"2025-05-29T04:00:00Z","v":741283,"vw":27.810283},{"c":28.26,"h":28.6,"l":27.04,"n":14885,"o":27.6,"t":"2025-05-30T04:00:00Z","v":975895,"vw":28.085802},{"c":28.82,"h":29.22,"l":27.8,"n":17009,"o":28.13,"t":"2025-06-02T04:00:00Z","v":1051120,"vw":28.855711},{"c":30.06,"h":30.36,"l":28.69,"n":18624,"o":29.11,"t":"2025-06-03T04:00:00Z","v":1005643,"vw":29.801716},{"c":30.71,"h":31.25,"l":29.47,"n":19107,"o":30.07,"t":"2025-06-04T04:00:00Z","v":1144848,"vw":30.590306},{"c":31.86,"h":32.48,"l":30.51,"n":26145,"o":30.87,"t":"2025-06-05T04:00:00Z","v":1405595,"vw":31.764682},{"c":31.48,"h":32.46,"l":31.14,"n":16971,"o":32.05,"t":"2025-06-06T04:00:00Z","v":1246348,"vw":31.777515},{"c":33.09,"h":33.345,"l":31.77,"n":18486,"o":31.87,"t":"2025-06-09T04:00:00Z","v":996454,"vw":32.637424},{"c":34.45,"h":34.77,"l":33.0741,"n":21276,"o":33.4,"t":"2025-06-10T04:00:00Z","v":1371292,"vw":33.947714},{"c":29.67,"h":30.3799,"l":28.01,"n":77085,"o":28.6,"t":"2025-06-11T04:00:00Z","v":6552729,"vw":29.261626},{"c":29.23,"h":30.2265,"l":28.55,"n":29307,"o":29.52,"t":"2025-06-12T04:00:00Z","v":1796817,"vw":29.416491},{"c":29.35,"h":30.65,"l":28.12,"n":25346,"o":28.18,"t":"2025-06-13T04:00:00Z","v":1834192,"vw":29.519897},{"c":29.62,"h":30.4845,"l":29.32,"n":16738,"o":30,"t":"2025-06-16T04:00:00Z","v":995977,"vw":29.70234},{"c":29.88,"h":30.5,"l":29.07,"n":19015,"o":29.28,"t":"2025-06-17T04:00:00Z","v":1055270,"vw":29.909984},{"c":30.83,"h":31.12,"l":29.15,"n":22102,"o":29.85,"t":"2025-06-18T04:00:00Z","v":1114183,"vw":30.663309},{"c":30.4,"h":31.1,"l":30.03,"n":17144,"o":31.1,"t":"2025-06-20T04:00:00Z","v":1136342,"vw":30.434826},{"c":32.42,"h":32.46,"l":29.14,"n":24730,"o":30,"t":"2025-06-23T04:00:00Z","v":1465423,"vw":31.328643},{"c":33.53,"h":33.77,"l":32.24,"n":19899,"o":32.85,"t":"2025-06-24T04:00:00Z","v":1110238,"vw":33.161483},{"c":34.045,"h":34.15,"l":33.055,"n":18530,"o":33.82,"t":"2025-06-25T04:00:00Z","v":916878,"vw":33.812188},{"c":36.68,"h":36.78,"l":33.69,"n":24913,"o":34.2,"t":"2025-06-26T04:00:00Z","v":1442154,"vw":35.731118},{"c":36.44,"h":37.8899,"l":35.76,"n":21180,"o":36.95,"t":"2025-06-27T04:00:00Z","v":1778541,"vw":36.669171},{"c":36.69,"h":37.53,"l":36.12,"n":18592,"o":36.46,"t":"2025-06-30T04:00:00Z","v":1340460,"vw":36.618646},{"c":35.98,"h":36.75,"l":34.87,"n":17884,"o":36.04,"t":"2025-07-01T04:00:00Z","v":1006890,"vw":35.726391},{"c":39.19,"h":39.6988,"l":35.59,"n":26455,"o":36.04,"t":"2025-07-02T04:00:00Z","v":1804861,"vw":38.822231},{"c":39.9,"h":41.1,"l":39.35,"n":14910,"o":39.51,"t":"2025-07-03T04:00:00Z","v":885580,"vw":40.283969},{"c":40.26,"h":40.3,"l":38.42,"n":17312,"o":39.76,"t":"2025-07-07T04:00:00Z","v":942440,"vw":39.907913},{"c":38.93,"h":40.53,"l":38.27,"n":18131,"o":40.52,"t":"2025-07-08T04:00:00Z","v":999805,"vw":38.976933},{"c":39.91,"h":40.34,"l":39,"n":15623,"o":39.99,"t":"2025-07-09T04:00:00Z","v":857614,"vw":39.867618},{"c":39.715,"h":40.33,"l":38.45,"n":17908,"o":40.02,"t":"2025-07-10T04:00:00Z","v":886951,"vw":39.558586},{"c":39.17,"h":40.4,"l":38.6,"n":13054,"o":39.35,"t":"2025-07-11T04:00:00Z","v":716305,"vw":39.52174},{"c":40.71,"h":41.3799,"l":38.6,"n":20023,"o":39,"t":"2025-07-14T04:00:00Z","v":1049317,"vw":40.503376},{"c":40.96,"h":41.4,"l":40.29,"n":17257,"o":41.4,"t":"2025-07-15T04:00:00Z","v":987010,"vw":40.848634},{"c":41.07,"h":41.64,"l":39.57,"n":17120,"o":41.03,"t":"2025-07-16T04:00:00Z","v":872707,"vw":40.741397},{"c":41.38,"h":42.075,"l":40.78,"n":16031,"o":41.11,"t":"2025-07-17T04:00:00Z","v":809411,"vw":41.51912},{"c":42.72,"h":43.41,"l":41.15,"n":22798,"o":41.38,"t":"2025-07-18T04:00:00Z","v":1279511,"vw":42.654855},{"c":42.3,"h":43.27,"l":42.05,"n":15635,"o":43.09,"t":"2025-07-21T04:00:00Z","v":856516,"vw":42.591031},{"c":41.23,"h":42.28,"l":38.8,"n":20964,"o":42.01,"t":"2025-07-22T04:00:00Z","v":1127049,"vw":40.579079},{"c":42.96,"h":43.15,"l":41.11,"n":18821,"o":41.43,"t":"2025-07-23T04:00:00Z","v":885274,"vw":42.509724},{"c":43.01,"h":43.5,"l":42.6,"n":13198,"o":43.13,"t":"2025-07-24T04:00:00Z","v":612407,"vw":43.088555},{"c":43.2,"h":44.74,"l":42.73,"n":20749,"o":43.5,"t":"2025-07-25T04:00:00Z","v":1002958,"vw":43.538044},{"c":43.76,"h":44.17,"l":42.55,"n":16530,"o":44.17,"t":"2025-07-28T04:00:00Z","v":777801,"vw":43.460818},{"c":43.48,"h":44.61,"l":43.33,"n":16347,"o":44.23,"t":"2025-07-29T04:00:00Z","v":796957,"vw":43.976057},{"c":43.94,"h":44.8499,"l":43.24,"n":22116,"o":43.55,"t":"2025-07-30T04:00:00Z","v":1223283,"vw":44.096638},{"c":56.85,"h":57.855,"l":47.7,"n":69528,"o":47.8,"t":"2025-07-31T04:00:00Z","v":5321388,"vw":54.980232},{"c":53.75,"h":55.36,"l":50.67,"n":43072,"o":53.205,"t":"2025-08-01T04:00:00Z","v":2403730,"vw":53.063722},{"c":55.52,"h":56.605,"l":53.71,"n":31698,"o":54.79,"t":"2025-08-04T04:00:00Z","v":1662247,"vw":55.02197},{"c":55.62,"h":58.4159,"l":54.6187,"n":23595,"o":56.15,"t":"2025-08-05T04:00:00Z","v":1268765,"vw":56.1959},{"c":54.87,"h":55.7786,"l":54.23,"n":16917,"o":55.53,"t":"2025-08-06T04:00:00Z","v":794899,"vw":54.865704},{"c":54.3,"h":55.9899,"l":52.1,"n":23358,"o":55,"t":"2025-08-07T04:00:00Z","v":1063580,"vw":53.54855},{"c":50.99,"h":54.62,"l":50.45,"n":28149,"o":54.18,"t":"2025-08-08T04:00:00Z","v":1245365,"vw":51.672273},{"c":52.15,"h":53.67,"l":50.7,"n":18086,"o":51.28,"t":"2025-08-11T04:00:00Z","v":1028284,"vw":52.5309},{"c":55.885,"h":56.225,"l":52.6,"n":21766,"o":52.6,"t":"2025-08-12T04:00:00Z","v":1114677,"vw":55.129153},{"c":54.09,"h":57.54,"l":53,"n":25253,"o":56.76,"t":"2025-08-13T04:00:00Z","v":1271418,"vw":54.502682},{"c":52.16,"h":55.4452,"l":51.75,"n":17502,"o":53.34,"t":"2025-08-14T04:00:00Z","v":954555,"vw":52.741662},{"c":53.06,"h":53.09,"l":50.03,"n":15222,"o":52.15,"t":"2025-08-15T04:00:00Z","v":907688,"vw":52.411427},{"c":53.46,"h":54.57,"l":52.16,"n":13848,"o":53.73,"t":"2025-08-18T04:00:00Z","v":737379,"vw":53.706917},{"c":48.82,"h":53.4132,"l":48.56,"n":25109,"o":52.79,"t":"2025-08-19T04:00:00Z","v":1418601,"vw":49.908656},{"c":48.11,"h":48.95,"l":46.46,"n":21263,"o":48.28,"t":"2025-08-20T04:00:00Z","v":1222682,"vw":47.542659},{"c":48.59,"h":49.41,"l":47.62,"n":17126,"o":47.92,"t":"2025-08-21T04:00:00Z","v":935406,"vw":48.791352},{"c":50.68,"h":51.1987,"l":47.809,"n":17903,"o":48.6,"t":"2025-08-22T04:00:00Z","v":760328,"vw":50.212884},{"c":49.58,"h":50.81,"l":49.55,"n":12847,"o":50.6,"t":"2025-08-25T04:00:00Z","v":503786,"vw":49.961593},{"c":52.26,"h":52.5,"l":49.44,"n":19664,"o":49.92,"t":"2025-08-26T04:00:00Z","v":964554,"vw":51.640214},{"c":52.105,"h":53.14,"l":51.1,"n":18047,"o":52.51,"t":"2025-08-27T04:00:00Z","v":842436,"vw":52.375587},{"c":53.84,"h":54.62,"l":52.46,"n":18720,"o":52.52,"t":"2025-08-28T04:00:00Z","v":743860,"vw":53.940169},{"c":49.9,"h":53.66,"l":49.7446,"n":21771,"o":53.66,"t":"2025-08-29T04:00:00Z","v":1108607,"vw":50.531973},{"c":48.76,"h":49.42,"l":46.46,"n":19021,"o":48.11,"t":"2025-09-02T04:00:00Z","v":807124,"vw":48.306451},{"c":48.63,"h":50.2699,"l":48.49,"n":14815,"o":49.67,"t":"2025-09-03T04:00:00Z","v":710674,"vw":49.017495},{"c":48.53,"h":49.51,"l":47.36,"n":16735,"o":48.12,"t":"2025-09-04T04:00:00Z","v":1077637,"vw":47.9944},{"c":48.88,"h":50.1,"l":47.2021,"n":14500,"o":49.63,"t":"2025-09-05T04:00:00Z","v":593222,"vw":48.46039},{"c":50.08,"h":51.4664,"l":48.8522,"n":20033,"o":49.25,"t":"2025-09-08T04:00:00Z","v":1055089,"vw":50.150143},{"c":49.85,"h":50.63,"l":47.52,"n":14968,"o":50,"t":"2025-09-09T04:00:00Z","v":685177,"vw":49.254336},{"c":51.45,"h":53.4944,"l":51.2,"n":20553,"o":51.61,"t":"2025-09-10T04:00:00Z","v":1083693,"vw":52.159113},{"c":54.72,"h":54.96,"l":51.9,"n":22133,"o":52.055,"t":"2025-09-11T04:00:00Z","v":1134446,"vw":54.248139},{"c":56.32,"h":57.3,"l":54.0945,"n":22798,"o":54.95,"t":"2025-09-12T04:00:00Z","v":1329419,"vw":55.965441},{"c":56.59,"h":57.2499,"l":55.3,"n":17179,"o":57,"t":"2025-09-15T04:00:00Z","v":796099,"vw":56.354391},{"c":56.51,"h":56.6,"l":54.89,"n":15238,"o":56.5,"t":"2025-09-16T04:00:00Z","v":645242,"vw":55.768129},{"c":60.49,"h":61.11,"l":55.385,"n":33253,"o":56.34,"t":"2025-09-17T04:00:00Z","v":2111366,"vw":58.976523},{"c":64.49,"h":65.58,"l":60.05,"n":39769,"o":63.055,"t":"2025-09-18T04:00:00Z","v":2386813,"vw":63.384275},{"c":61.55,"h":65.7,"l":60.65,"n":30716,"o":65.51,"t":"2025-09-19T04:00:00Z","v":2874151,"vw":62.213469},{"c":64.63,"h":65.1223,"l":60.3095,"n":25306,"o":61.78,"t":"2025-09-22T04:00:00Z","v":1487834,"vw":63.727282},{"c":61.34,"h":64.525,"l":60.06,"n":21953,"o":64.15,"t":"2025-09-23T04:00:00Z","v":1226572,"vw":61.886412},{"c":59.61,"h":62.41,"l":58.1301,"n":21866,"o":62.1,"t":"2025-09-24T04:00:00Z","v":1230150,"vw":59.946723},{"c":57.955,"h":58.98,"l":54.13,"n":22271,"o":56.69,"t":"2025-09-25T04:00:00Z","v":1046245,"vw":57.149411},{"c":58.57,"h":59.75,"l":57.49,"n":15015,"o":58.86,"t":"2025-09-26T04:00:00Z","v":710479,"vw":58.540562},{"c":60.84,"h":62,"l":59.5,"n":22581,"o":59.5,"t":"2025-09-29T04:00:00Z","v":1259251,"vw":60.865363},{"c":59.39,"h":61.5,"l":57.8,"n":17605,"o":60.93,"t":"2025-09-30T04:00:00Z","v":1059682,"vw":59.288496},{"c":59.17,"h":60.08,"l":57.62,"n":14634,"o":58.74,"t":"2025-10-01T04:00:00Z","v":661612,"vw":59.032424},{"c":59.25,"h":60.9899,"l":58.26,"n":17597,"o":60.06,"t":"2025-10-02T04:00:00Z","v":809249,"vw":59.315656},{"c":59.3,"h":62.16,"l":58.38,"n":27473,"o":60,"t":"2025-10-03T04:00:00Z","v":1557874,"vw":60.16615},{"c":60.98,"h":63.6394,"l":58.71,"n":22574,"o":62.4,"t":"2025-10-06T04:00:00Z","v":1069083,"vw":60.858479},{"c":56.55,"h":62.79,"l":55.51,"n":34169,"o":61.48,"t":"2025-10-07T04:00:00Z","v":1817990,"vw":58.108469},{"c":60.7,"h":61.04,"l":57.285,"n":18503,"o":57.32,"t":"2025-10-08T04:00:00Z","v":1112182,"vw":59.967268},{"c":59.795,"h":61.61,"l":59.19,"n":16921,"o":61,"t":"2025-10-09T04:00:00Z","v":831246,"vw":60.10471},{"c":56.24,"h":63.01,"l":56.07,"n":24481,"o":59.735,"t":"2025-10-10T04:00:00Z","v":1255885,"vw":59.240705},{"c":61.57,"h":62.22,"l":58.2784,"n":20277,"o":58.72,"t":"2025-10-13T04:00:00Z","v":1115749,"vw":61.147395},{"c":65.54,"h":66.55,"l":57.011,"n":31417,"o":59.21,"t":"2025-10-14T04:00:00Z","v":1910255,"vw":63.560341},{"c":66.68,"h":70.4857,"l":63.8438,"n":29623,"o":68.755,"t":"2025-10-15T04:00:00Z","v":1519118,"vw":66.889909},{"c":63.05,"h":68.56,"l":62.19,"n":18823,"o":68.56,"t":"2025-10-16T04:00:00Z","v":822809,"vw":64.006239},{"c":60.02,"h":62.5,"l":57.8,"n":23344,"o":60.86,"t":"2025-10-17T04:00:00Z","v":1009954,"vw":59.989106},{"c":61.03,"h":63.6999,"l":59.31,"n":16280,"o":61.92,"t":"2025-10-20T04:00:00Z","v":863696,"vw":61.191617},{"c":59.26,"h":61.07,"l":58.0101,"n":16254,"o":61.07,"t":"2025-10-21T04:00:00Z","v":652054,"vw":59.386355},{"c":54.78,"h":59.49,"l":52.75,"n":28201,"o":58.83,"t":"2025-10-22T04:00:00Z","v":1737835,"vw":54.862196},{"c":56.53,"h":57.2,"l":54.01,"n":16415,"o":54.85,"t":"2025-10-23T04:00:00Z","v":870449,"vw":56.327391},{"c":59.58,"h":61.94,"l":57.47,"n":19099,"o":58.4,"t":"2025-10-24T04:00:00Z","v":1093903,"vw":60.215174},{"c":57.85,"h":61.5899,"l":56.96,"n":21074,"o":61,"t":"2025-10-27T04:00:00Z","v":943159,"vw":58.150592},{"c":57.86,"h":59.36,"l":56.69,"n":17552,"o":57.48,"t":"2025-10-28T04:00:00Z","v":684977,"vw":58.21363},{"c":63.01,"h":64.72,"l":57.97,"n":27270,"o":57.97,"t":"2025-10-29T04:00:00Z","v":1369582,"vw":62.784036},{"c":58.92,"h":62.6313,"l":58.11,"n":22958,"o":61.78,"t":"2025-10-30T04:00:00Z","v":957118,"vw":59.467967},{"c":59.23,"h":61.2,"l":58.1,"n":13674,"o":60.79,"t":"2025-10-31T04:00:00Z","v":702134,"vw":59.533012},{"c":60.63,"h":61.3,"l":58.51,"n":15593,"o":59.75,"t":"2025-11-03T05:00:00Z","v":631722,"vw":60.187749},{"c":56.29,"h":58.8,"l":55.26,"n":16741,"o":57.3,"t":"2025-11-04T05:00:00Z","v":676680,"vw":56.865915},{"c":59.42,"h":60.65,"l":56.08,"n":26575,"o":57.2,"t":"2025-11-05T05:00:00Z","v":1095201,"vw":59.2188},{"c":36.55,"h":44.8299,"l":36.2,"n":83702,"o":42.81,"t":"2025-11-06T05:00:00Z","v":5403888,"vw":39.299534},{"c":38.86,"h":38.87,"l":33.81,"n":48634,"o":35.8,"t":"2025-11-07T05:00:00Z","v":3040089,"vw":36.054749},{"c":36.91,"h":40.9,"l":36.7,"n":34059,"o":40.28,"t":"2025-11-10T05:00:00Z","v":2093153,"vw":37.5645},{"c":35.32,"h":36.34,"l":34.16,"n":25806,"o":36.34,"t":"2025-11-11T05:00:00Z","v":1494791,"vw":35.086951},{"c":35.18,"h":36.3999,"l":34.43,"n":18007,"o":35.96,"t":"2025-11-12T05:00:00Z","v":859348,"vw":35.212158},{"c":33.63,"h":35.1812,"l":32.82,"n":27119,"o":34.79,"t":"2025-11-13T05:00:00Z","v":1379007,"vw":33.56243},{"c":33.91,"h":34.8499,"l":31.84,"n":17786,"o":32.07,"t":"2025-11-14T05:00:00Z","v":875342,"vw":33.794006},{"c":32.13,"h":34.01,"l":31.69,"n":18374,"o":33.74,"t":"2025-11-17T05:00:00Z","v":972307,"vw":32.55639},{"c":31.17,"h":32.57,"l":30.69,"n":21155,"o":31.4,"t":"2025-11-18T05:00:00Z","v":1055951,"vw":31.338296},{"c":31.18,"h":32.61,"l":30.81,"n":14153,"o":32.17,"t":"2025-11-19T05:00:00Z","v":662948,"vw":31.522154},{"c":29.78,"h":33.42,"l":29.7,"n":19841,"o":32.88,"t":"2025-11-20T05:00:00Z","v":1124203,"vw":31.207797},{"c":30.38,"h":30.98,"l":28.7,"n":19696,"o":29.73,"t":"2025-11-21T05:00:00Z","v":1198268,"vw":30.15919},{"c":31.27,"h":31.83,"l":30.54,"n":15963,"o":30.82,"t":"2025-11-24T05:00:00Z","v":879624,"vw":31.217866},{"c":30.75,"h":31.2427,"l":29.53,"n":16948,"o":31.07,"t":"2025-11-25T05:00:00Z","v":999753,"vw":30.549569},{"c":30.5,"h":31.5,"l":30.27,"n":20415,"o":31.32,"t":"2025-11-26T05:00:00Z","v":1132350,"vw":30.532172},{"c":31.09,"h":31.41,"l":30.58,"n":9946,"o":30.91,"t":"2025-11-28T05:00:00Z","v":584957,"vw":30.939074},{"c":29.95,"h":30.95,"l":29.645,"n":16179,"o":30.09,"t":"2025-12-01T05:00:00Z","v":916132,"vw":30.182628},{"c":30.79,"h":31.64,"l":30.5,"n":16891,"o":30.63,"t":"2025-12-02T05:00:00Z","v":812943,"vw":31.040168},{"c":32.04,"h":32.15,"l":29.9,"n":10457,"o":30.74,"t":"2025-12-03T05:00:00Z","v":631207,"vw":31.450642},{"c":33.01,"h":33.5,"l":31.7,"n":14505,"o":31.79,"t":"2025-12-04T05:00:00Z","v":737701,"vw":32.925297},{"c":32.47,"h":33.1564,"l":31.95,"n":13602,"o":33.01,"t":"2025-12-05T05:00:00Z","v":743311,"vw":32.503559},{"c":32.46,"h":33.16,"l":32.02,"n":12236,"o":32.96,"t":"2025-12-08T05:00:00Z","v":528823,"vw":32.456431},{"c":32.51,"h":32.705,"l":31.75,"n":10641,"o":32.27,"t":"2025-12-09T05:00:00Z","v":559672,"vw":32.414904},{"c":33.37,"h":33.59,"l":31.67,"n":16302,"o":32.42,"t":"2025-12-10T05:00:00Z","v":891150,"vw":32.909239},{"c":32.24,"h":32.8,"l":31.405,"n":18566,"o":32.74,"t":"2025-12-11T05:00:00Z","v":928401,"vw":32.073574},{"c":31.07,"h":32.46,"l":30.27,"n":18949,"o":32.22,"t":"2025-12-12T05:00:00Z","v":855093,"vw":31.247419},{"c":31.51,"h":31.84,"l":30.6701,"n":15059,"o":31.58,"t":"2025-12-15T05:00:00Z","v":1002069,"vw":31.444441},{"c":31.21,"h":32.5899,"l":30.99,"n":14156,"o":31.2,"t":"2025-12-16T05:00:00Z","v":643083,"vw":31.465056},{"c":29.04,"h":32.06,"l":28.965,"n":20240,"o":31.43,"t":"2025-12-17T05:00:00Z","v":1216891,"vw":29.432042},{"c":30.59,"h":31.4,"l":30.01,"n":16150,"o":30.4,"t":"2025-12-18T05:00:00Z","v":790083,"vw":30.641803},{"c":30.65,"h":31.61,"l":30.29,"n":13236,"o":30.49,"t":"2025-12-19T05:00:00Z","v":920813,"vw":30.674935},{"c":31.86,"h":32.29,"l":30.7307,"n":14190,"o":31.28,"t":"2025-12-22T05:00:00Z","v":892826,"vw":31.79811},{"c":31.77,"h":32.175,"l":31.4901,"n":10455,"o":31.59,"t":"2025-12-23T05:00:00Z","v":546169,"vw":31.810754},{"c":31.34,"h":31.58,"l":30.9045,"n":7886,"o":31.51,"t":"2025-12-24T05:00:00Z","v":305543,"vw":31.257284},{"c":30.58,"h":31.45,"l":30.4,"n":11898,"o":31.37,"t":"2025-12-26T05:00:00Z","v":526093,"vw":30.719293},{"c":29.24,"h":30.638,"l":29.21,"n":14824,"o":30.2,"t":"2025-12-29T05:00:00Z","v":828824,"vw":29.559218},{"c":28.95,"h":29.435,"l":28.94,"n":15115,"o":29.41,"t":"2025-12-30T05:00:00Z","v":1096828,"vw":29.114114},{"c":28.78,"h":29.18,"l":28.68,"n":11945,"o":28.97,"t":"2025-12-31T05:00:00Z","v":832754,"vw":28.852543},{"c":31.58,"h":31.61,"l":29.71,"n":17676,"o":29.75,"t":"2026-01-02T05:00:00Z","v":1042098,"vw":30.863605},{"c":33.21,"h":33.69,"l":32.08,"n":22543,"o":32.35,"t":"2026-01-05T05:00:00Z","v":1208508,"vw":33.081997},{"c":30.75,"h":33.48,"l":29.97,"n":24011,"o":33.28,"t":"2026-01-06T05:00:00Z","v":1293520,"vw":30.904065},{"c":30.75,"h":31.38,"l":30.16,"n":13433,"o":30.8,"t":"2026-01-07T05:00:00Z","v":705620,"vw":30.834558},{"c":30.58,"h":31.05,"l":29.95,"n":13550,"o":30.8,"t":"2026-01-08T05:00:00Z","v":693747,"vw":30.513762},{"c":30.67,"h":31.3,"l":29.92,"n":11387,"o":30.95,"t":"2026-01-09T05:00:00Z","v":591755,"vw":30.715138},{"c":30.47,"h":31.115,"l":29.5,"n":10881,"o":30.3,"t":"2026-01-12T05:00:00Z","v":593972,"vw":30.405301},{"c":31.56,"h":31.78,"l":30.65,"n":14504,"o":30.85,"t":"2026-01-13T05:00:00Z","v":725076,"vw":31.292523},{"c":31.25,"h":31.27,"l":30.1,"n":13618,"o":31.18,"t":"2026-01-14T05:00:00Z","v":712378,"vw":30.712692},{"c":31.08,"h":32,"l":30.96,"n":12578,"o":31.64,"t":"2026-01-15T05:00:00Z","v":653452,"vw":31.453215},{"c":32.19,"h":32.7,"l":30.94,"n":13447,"o":31.28,"t":"2026-01-16T05:00:00Z","v":761404,"vw":32.152057},{"c":31.16,"h":31.42,"l":30.28,"n":12242,"o":30.52,"t":"2026-01-20T05:00:00Z","v":691802,"vw":31.044557},{"c":31.81,"h":32.2,"l":30.04,"n":15865,"o":31.83,"t":"2026-01-21T05:00:00Z","v":871588,"vw":31.447031},{"c":33.1,"h":33.47,"l":31.8,"n":16345,"o":32.42,"t":"2026-01-22T05:00:00Z","v":957144,"vw":32.920909},{"c":33.28,"h":34.5,"l":32.13,"n":16601,"o":33.26,"t":"2026-01-23T05:00:00Z","v":1006475,"vw":33.481224},{"c":31.55,"h":33.935,"l":31.36,"n":15670,"o":33.13,"t":"2026-01-26T05:00:00Z","v":843451,"vw":31.955495},{"c":32.17,"h":32.42,"l":31.36,"n":11248,"o":32,"t":"2026-01-27T05:00:00Z","v":487188,"vw":32.023866},{"c":31.82,"h":32.88,"l":31.3,"n":13057,"o":32.57,"t":"2026-01-28T05:00:00Z","v":606465,"vw":31.872166},{"c":31.45,"h":31.915,"l":30.22,"n":16729,"o":31.8,"t":"2026-01-29T05:00:00Z","v":758340,"vw":31.058148},{"c":29.92,"h":31.67,"l":29.67,"n":17285,"o":30.96,"t":"2026-01-30T05:00:00Z","v":762403,"vw":30.105683},{"c":30.02,"h":30.8999,"l":29.15,"n":25034,"o":29.93,"t":"2026-02-02T05:00:00Z","v":1454621,"vw":30.267166},{"c":30,"h":31.24,"l":28.75,"n":19556,"o":30.9,"t":"2026-02-03T05:00:00Z","v":1010698,"vw":29.83935},{"c":27.61,"h":30.165,"l":26.92,"n":34654,"o":30.1,"t":"2026-02-04T05:00:00Z","v":1912055,"vw":27.878089},{"c":25.95,"h":31.8499,"l":24.87,"n":49345,"o":31.755,"t":"2026-02-05T05:00:00Z","v":3549139,"vw":27.477221},{"c":28.17,"h":28.36,"l":25.2798,"n":33662,"o":26.36,"t":"2026-02-06T05:00:00Z","v":2060964,"vw":27.244344},{"c":28.79,"h":30.125,"l":27.7443,"n":19518,"o":28.13,"t":"2026-02-09T05:00:00Z","v":1079774,"vw":29.066801},{"c":31.88,"h":32.36,"l":28.065,"n":50889,"o":28.64,"t":"2026-02-10T05:00:00Z","v":3315608,"vw":31.184814},{"c":34.26,"h":34.82,"l":31.21,"n":43009,"o":33.49,"t":"2026-02-11T05:00:00Z","v":2737608,"vw":33.387878},{"c":31.95,"h":35.5,"l":31.81,"n":23689,"o":34.99,"t":"2026-02-12T05:00:00Z","v":1520007,"vw":33.146571},{"c":34.26,"h":34.53,"l":31.05,"n":23100,"o":31.95,"t":"2026-02-13T05:00:00Z","v":1435297,"vw":33.703359},{"c":36.66,"h":36.82,"l":32.62,"n":27270,"o":33.64,"t":"2026-02-17T05:00:00Z","v":1667216,"vw":35.67919},{"c":34.78,"h":38.1048,"l":34,"n":30423,"o":37.4,"t":"2026-02-18T05:00:00Z","v":1764505,"vw":35.882467},{"c":33.78,"h":35.06,"l":33,"n":17976,"o":34.53,"t":"2026-02-19T05:00:00Z","v":986179,"vw":33.838844},{"c":34.04,"h":35.53,"l":32.5,"n":18281,"o":33.17,"t":"2026-02-20T05:00:00Z","v":1173308,"vw":34.319641},{"c":32.51,"h":34.3463,"l":32.011,"n":15352,"o":33.61,"t":"2026-02-23T05:00:00Z","v":801867,"vw":32.743453},{"c":33.71,"h":34.24,"l":32.05,"n":16758,"o":32.31,"t":"2026-02-24T05:00:00Z","v":820995,"vw":33.506284},{"c":34.68,"h":35.81,"l":33.7976,"n":14774,"o":33.9,"t":"2026-02-25T05:00:00Z","v":699427,"vw":34.92027},{"c":34.64,"h":34.81,"l":33.2,"n":14180,"o":34.3,"t":"2026-02-26T05:00:00Z","v":615113,"vw":34.21037},{"c":32.58,"h":33.62,"l":32.38,"n":14057,"o":33.15,"t":"2026-02-27T05:00:00Z","v":805526,"vw":32.792152},{"c":33.01,"h":33.38,"l":30.08,"n":13250,"o":30.2,"t":"2026-03-02T05:00:00Z","v":804185,"vw":32.1823},{"c":31.09,"h":31.58,"l":30.082,"n":14544,"o":31.4,"t":"2026-03-03T05:00:00Z","v":718953,"vw":30.910082},{"c":31.86,"h":32.55,"l":31.385,"n":10207,"o":31.92,"t":"2026-03-04T05:00:00Z","v":444104,"vw":32.03123},{"c":30.84,"h":31.7,"l":30.01,"n":14564,"o":31.35,"t":"2026-03-05T05:00:00Z","v":688468,"vw":30.713324},{"c":27.7,"h":30.4667,"l":27.69,"n":21988,"o":29.91,"t":"2026-03-06T05:00:00Z","v":1531787,"vw":28.508243},{"c":29.04,"h":29.11,"l":26.46,"n":23364,"o":27.09,"t":"2026-03-09T04:00:00Z","v":1292232,"vw":27.751241},{"c":29.68,"h":30.225,"l":28.9622,"n":14107,"o":29,"t":"2026-03-10T04:00:00Z","v":917616,"vw":29.681781},{"c":30.66,"h":30.83,"l":29.33,"n":12828,"o":29.45,"t":"2026-03-11T04:00:00Z","v":725973,"vw":30.445187},{"c":29.26,"h":30.025,"l":28.82,"n":13736,"o":29.7,"t":"2026-03-12T04:00:00Z","v":666742,"vw":29.285294},{"c":31.02,"h":31.19,"l":29.68,"n":18042,"o":29.68,"t":"2026-03-13T04:00:00Z","v":925525,"vw":30.776285},{"c":30.9,"h":32.5,"l":30.11,"n":13327,"o":32.15,"t":"2026-03-16T04:00:00Z","v":637719,"vw":30.993067},{"c":31.17,"h":31.55,"l":30.56,"n":11581,"o":30.83,"t":"2026-03-17T04:00:00Z","v":503806,"vw":31.136115},{"c":30.14,"h":31.6674,"l":30.11,"n":12733,"o":31.1,"t":"2026-03-18T04:00:00Z","v":621413,"vw":30.697913},{"c":30.67,"h":31.2,"l":28.6852,"n":13160,"o":29.025,"t":"2026-03-19T04:00:00Z","v":505109,"vw":30.053783},{"c":28.74,"h":30.775,"l":28.55,"n":12836,"o":30.47,"t":"2026-03-20T04:00:00Z","v":1246379,"vw":28.986444},{"c":30.8,"h":30.95,"l":28.82,"n":22018,"o":29.53,"t":"2026-03-23T04:00:00Z","v":1548089,"vw":30.288445},{"c":32.21,"h":32.729,"l":30,"n":14855,"o":30,"t":"2026-03-24T04:00:00Z","v":893746,"vw":31.941986},{"c":33.56,"h":34.65,"l":32.573,"n":18421,"o":32.87,"t":"2026-03-25T04:00:00Z","v":947053,"vw":33.631097},{"c":32.31,"h":34.2699,"l":32.21,"n":23789,"o":32.56,"t":"2026-03-26T04:00:00Z","v":1573152,"vw":33.251627},{"c":33.72,"h":34.035,"l":31.636,"n":21077,"o":31.636,"t":"2026-03-27T04:00:00Z","v":1042144,"vw":33.438473},{"c":32.21,"h":33.87,"l":31.36,"n":27366,"o":33.87,"t":"2026-03-30T04:00:00Z","v":1978183,"vw":32.191785},{"c":33.85,"h":34.275,"l":32.1837,"n":19006,"o":32.595,"t":"2026-03-31T04:00:00Z","v":1135696,"vw":33.408769},{"c":32.65,"h":35.05,"l":32.6001,"n":14890,"o":34.26,"t":"2026-04-01T04:00:00Z","v":633851,"vw":33.447573},{"c":32.09,"h":32.89,"l":30.955,"n":14020,"o":31.33,"t":"2026-04-02T04:00:00Z","v":630703,"vw":31.986004},{"c":32.62,"h":32.99,"l":31.97,"n":8366,"o":32.37,"t":"2026-04-06T04:00:00Z","v":380966,"vw":32.528578},{"c":31.54,"h":32.27,"l":30.87,"n":12705,"o":32.1,"t":"2026-04-07T04:00:00Z","v":562717,"vw":31.475376},{"c":33.02,"h":34.28,"l":32.68,"n":16449,"o":33.73,"t":"2026-04-08T04:00:00Z","v":918538,"vw":33.379125},{"c":36.15,"h":36.41,"l":32.87,"n":24545,"o":32.87,"t":"2026-04-09T04:00:00Z","v":1408262,"vw":35.60815},{"c":37.71,"h":39.25,"l":36.35,"n":22322,"o":36.5,"t":"2026-04-10T04:00:00Z","v":1238655,"vw":38.04276},{"c":37.81,"h":38.11,"l":36.5401,"n":16679,"o":37.29,"t":"2026-04-13T04:00:00Z","v":797009,"vw":37.526494},{"c":39.45,"h":39.6,"l":37.25,"n":17499,"o":39,"t":"2026-04-14T04:00:00Z","v":994018,"vw":38.799556},{"c":37.74,"h":40.04,"l":37.2101,"n":18921,"o":40,"t":"2026-04-15T04:00:00Z","v":1294154,"vw":38.162482},{"c":37.97,"h":38.585,"l":36.89,"n":17430,"o":37.86,"t":"2026-04-16T04:00:00Z","v":917429,"vw":37.883006},{"c":39.72,"h":40.7486,"l":38.13,"n":18730,"o":39,"t":"2026-04-17T04:00:00Z","v":1058564,"vw":39.786343},{"c":40.73,"h":40.84,"l":38.81,"n":15553,"o":39.37,"t":"2026-04-20T04:00:00Z","v":692593,"vw":40.207735},{"c":41.93,"h":42.9299,"l":40.75,"n":30162,"o":41.36,"t":"2026-04-21T04:00:00Z","v":1587276,"vw":41.867603},{"c":48.15,"h":48.23,"l":43.4,"n":39680,"o":43.4,"t":"2026-04-22T04:00:00Z","v":2463973,"vw":46.335386},{"c":46.15,"h":51.47,"l":44.4678,"n":45757,"o":51.25,"t":"2026-04-23T04:00:00Z","v":2645009,"vw":46.942362},{"c":49.48,"h":50.78,"l":45.5,"n":37646,"o":48.14,"t":"2026-04-24T04:00:00Z","v":2319645,"vw":49.026179},{"c":49.64,"h":52.39,"l":46.01,"n":46652,"o":52.39,"t":"2026-04-27T04:00:00Z","v":2525766,"vw":48.611154},{"c":47.5,"h":49.49,"l":45.57,"n":35427,"o":47.91,"t":"2026-04-28T04:00:00Z","v":1769987,"vw":47.11974},{"c":47.7,"h":48.6,"l":45.69,"n":24701,"o":47.79,"t":"2026-04-29T04:00:00Z","v":1293461,"vw":47.368889},{"c":53.54,"h":53.65,"l":48,"n":31663,"o":49.23,"t":"2026-04-30T04:00:00Z","v":1864135,"vw":51.660271},{"c":52.51,"h":54.2,"l":51.4201,"n":25417,"o":53.22,"t":"2026-05-01T04:00:00Z","v":1310725,"vw":52.607786},{"c":50.3,"h":53,"l":48.53,"n":22253,"o":52.51,"t":"2026-05-04T04:00:00Z","v":1068923,"vw":50.259291},{"c":55.01,"h":55.6952,"l":50.99,"n":25222,"o":50.99,"t":"2026-05-05T04:00:00Z","v":1400926,"vw":54.216389},{"c":57.07,"h":57.18,"l":53.71,"n":21476,"o":55.59,"t":"2026-05-06T04:00:00Z","v":1080601,"vw":55.996456},{"c":53.22,"h":56.8999,"l":52.6584,"n":23279,"o":56.09,"t":"2026-05-07T04:00:00Z","v":1201857,"vw":54.111475},{"c":55.19,"h":55.68,"l":53.4701,"n":17330,"o":54.37,"t":"2026-05-08T04:00:00Z","v":859964,"vw":54.750873},{"c":58.72,"h":60.18,"l":54.81,"n":23224,"o":55.1,"t":"2026-05-11T04:00:00Z","v":1750135,"vw":58.661627},{"c":54.51,"h":57.05,"l":51.32,"n":30749,"o":57.04,"t":"2026-05-12T04:00:00Z","v":1315160,"vw":54.02424},{"c":55.73,"h":56.25,"l":53.004,"n":22448,"o":55.81,"t":"2026-05-13T04:00:00Z","v":977471,"vw":55.118542},{"c":54.7,"h":55.78,"l":52.58,"n":23856,"o":55.73,"t":"2026-05-14T04:00:00Z","v":1210989,"vw":54.045606},{"c":55.06,"h":55.24,"l":50.32,"n":19720,"o":51.53,"t":"2026-05-15T04:00:00Z","v":1060012,"vw":53.765855},{"c":50.15,"h":55.11,"l":48.52,"n":26730,"o":54.86,"t":"2026-05-18T04:00:00Z","v":1264632,"vw":50.694991},{"c":47.09,"h":48.6236,"l":45.72,"n":28042,"o":48.1,"t":"2026-05-19T04:00:00Z","v":1168759,"vw":47.124922},{"c":49.22,"h":50.1,"l":47.22,"n":19784,"o":48.46,"t":"2026-05-20T04:00:00Z","v":933545,"vw":49.001012},{"c":49.42,"h":50.66,"l":48.39,"n":15696,"o":48.64,"t":"2026-05-21T04:00:00Z","v":660035,"vw":49.340511},{"c":51.84,"h":52.48,"l":48.8592,"n":17705,"o":50.28,"t":"2026-05-22T04:00:00Z","v":746842,"vw":51.225603},{"c":53.12,"h":54.4,"l":51.28,"n":25185,"o":54,"t":"2026-05-26T04:00:00Z","v":1179669,"vw":53.10046},{"c":52.68,"h":55.09,"l":51.55,"n":36800,"o":53.6,"t":"2026-05-27T04:00:00Z","v":1942453,"vw":53.491946},{"c":51.33,"h":51.37,"l":45.4601,"n":53365,"o":50,"t":"2026-05-28T04:00:00Z","v":3440146,"vw":48.385641},{"c":50.94,"h":53.37,"l":48.5201,"n":25783,"o":51.19,"t":"2026-05-29T04:00:00Z","v":1337020,"vw":50.37777},{"c":51.15,"h":51.99,"l":48.77,"n":24646,"o":49.47,"t":"2026-06-01T04:00:00Z","v":1134345,"vw":50.795422},{"c":51.17,"h":52.55,"l":48.87,"n":26055,"o":51.46,"t":"2026-06-02T04:00:00Z","v":1281956,"vw":50.7939},{"c":46.67,"h":51.3,"l":46.24,"n":30627,"o":51,"t":"2026-06-03T04:00:00Z","v":1478949,"vw":47.533102},{"c":46.4,"h":47.24,"l":45.19,"n":23919,"o":45.64,"t":"2026-06-04T04:00:00Z","v":1264106,"vw":46.317848},{"c":42.34,"h":45.945,"l":41.2,"n":36490,"o":45.34,"t":"2026-06-05T04:00:00Z","v":1821260,"vw":42.948966},{"c":43.34,"h":44.3859,"l":40.7601,"n":30350,"o":42.86,"t":"2026-06-08T04:00:00Z","v":1584040,"vw":43.039367},{"c":40.53,"h":44.76,"l":38.92,"n":30318,"o":43.66,"t":"2026-06-09T04:00:00Z","v":1559159,"vw":40.980447},{"c":36.78,"h":40.96,"l":36.72,"n":33702,"o":40.285,"t":"2026-06-10T04:00:00Z","v":2420530,"vw":37.677703},{"c":39.51,"h":39.54,"l":36.71,"n":27238,"o":37.44,"t":"2026-06-11T04:00:00Z","v":1843215,"vw":38.340633},{"c":40.02,"h":40.62,"l":38.71,"n":17451,"o":39.51,"t":"2026-06-12T04:00:00Z","v":812360,"vw":39.98331},{"c":41.07,"h":42.98,"l":40.52,"n":17098,"o":42.06,"t":"2026-06-15T04:00:00Z","v":925057,"vw":41.155653},{"c":40.46,"h":42.361,"l":40.3501,"n":18164,"o":41.07,"t":"2026-06-16T04:00:00Z","v":1116092,"vw":41.111194},{"c":40.13,"h":42.18,"l":40.07,"n":17415,"o":40.57,"t":"2026-06-17T04:00:00Z","v":800127,"vw":40.974628},{"c":43.4,"h":43.485,"l":40.442,"n":17994,"o":41.49,"t":"2026-06-18T04:00:00Z","v":1125286,"vw":42.741628},{"c":45.325,"h":45.43,"l":42.99,"n":20976,"o":43.72,"t":"2026-06-22T04:00:00Z","v":1035421,"vw":44.631551},{"c":41.63,"h":44.1078,"l":41.6,"n":19011,"o":42.04,"t":"2026-06-23T04:00:00Z","v":767500,"vw":42.464185},{"c":40.85,"h":42.24,"l":39.6,"n":19118,"o":42.13,"t":"2026-06-24T04:00:00Z","v":848201,"vw":40.767159},{"c":40.28,"h":42.84,"l":40.07,"n":18016,"o":41.93,"t":"2026-06-25T04:00:00Z","v":962386,"vw":40.913239},{"c":39.73,"h":41.185,"l":38.02,"n":19855,"o":38.96,"t":"2026-06-26T04:00:00Z","v":2160584,"vw":39.727843},{"c":39.83,"h":41.4,"l":37.81,"n":18430,"o":40.24,"t":"2026-06-29T04:00:00Z","v":841796,"vw":39.267784},{"c":41.51,"h":41.67,"l":39.5101,"n":14020,"o":39.89,"t":"2026-06-30T04:00:00Z","v":710276,"vw":41.08489},{"c":39.92,"h":41.49,"l":39.6,"n":14460,"o":40.64,"t":"2026-07-01T04:00:00Z","v":710533,"vw":40.305832},{"c":37.11,"h":40.45,"l":36.2801,"n":18656,"o":40.1,"t":"2026-07-02T04:00:00Z","v":884623,"vw":37.534834},{"c":38.13,"h":39.11,"l":37.34,"n":15067,"o":37.61,"t":"2026-07-06T04:00:00Z","v":846467,"vw":38.157705},{"c":35.55,"h":37.2038,"l":34.5,"n":16949,"o":37.02,"t":"2026-07-07T04:00:00Z","v":736505,"vw":35.53251},{"c":36,"h":36.17,"l":34.18,"n":16286,"o":34.62,"t":"2026-07-08T04:00:00Z","v":831313,"vw":35.323851},{"c":37.17,"h":37.805,"l":36.49,"n":12653,"o":37.66,"t":"2026-07-09T04:00:00Z","v":717716,"vw":37.256487},{"c":35.96,"h":37.72,"l":35.76,"n":13265,"o":37.17,"t":"2026-07-10T04:00:00Z","v":563250,"vw":36.146291},{"c":34.18,"h":35.55,"l":33.97,"n":14636,"o":35.1,"t":"2026-07-13T04:00:00Z","v":558557,"vw":34.442867},{"c":35.46,"h":35.8,"l":35.03,"n":11383,"o":35.5,"t":"2026-07-14T04:00:00Z","v":419603,"vw":35.427214},{"c":35.3,"h":36.4,"l":34.22,"n":11191,"o":35.55,"t":"2026-07-15T04:00:00Z","v":528014,"vw":35.189267},{"c":33.09,"h":34.24,"l":32.34,"n":14023,"o":34.22,"t":"2026-07-16T04:00:00Z","v":577331,"vw":33.086416},{"c":33.025,"h":33.98,"l":31.41,"n":12537,"o":31.58,"t":"2026-07-17T04:00:00Z","v":609285,"vw":32.897118},{"c":32.51,"h":34.12,"l":32.31,"n":12797,"o":33.52,"t":"2026-07-20T04:00:00Z","v":421036,"vw":32.682831},{"c":34.545,"h":34.785,"l":33.33,"n":13590,"o":33.56,"t":"2026-07-21T04:00:00Z","v":704787,"vw":34.238535},{"c":33.4,"h":34.99,"l":33.2,"n":13164,"o":34.55,"t":"2026-07-22T04:00:00Z","v":765684,"vw":33.898244},{"c":33,"h":33.92,"l":32.225,"n":17177,"o":32.815,"t":"2026-07-23T04:00:00Z","v":884878,"vw":32.8834},{"c":30.52,"h":32.96,"l":30.2,"n":19051,"o":32.96,"t":"2026-07-24T04:00:00Z","v":1121084,"vw":30.838897},{"c":30.53,"h":31.28,"l":29.19,"n":24100,"o":31,"t":"2026-07-27T04:00:00Z","v":1381986,"vw":29.928787},{"c":28.75,"h":29.76,"l":27.91,"n":20441,"o":29.76,"t":"2026-07-28T04:00:00Z","v":1083293,"vw":28.673426},{"c":26.64,"h":28.78,"l":26.34,"n":20791,"o":28.35,"t":"2026-07-29T04:00:00Z","v":1139258,"vw":26.967388},{"c":29.45,"h":29.73,"l":28.0658,"n":15965,"o":28.59,"t":"2026-07-30T04:00:00Z","v":768367,"vw":29.2051},{"c":29.37,"h":31.13,"l":29.15,"n":13169,"o":30.74,"t":"2026-07-31T04:00:00Z","v":661399,"vw":29.639142},{"c":30.99,"h":31.09,"l":28.868,"n":13902,"o":29.2,"t":"2026-08-03T04:00:00Z","v":665969,"vw":30.531786},{"c":33.45,"h":33.82,"l":31.54,"n":19118,"o":32.1,"t":"2026-08-04T04:00:00Z","v":859752,"vw":33.148287},{"c":32.94,"h":33.625,"l":32.615,"n":19085,"o":33.25,"t":"2026-08-05T04:00:00Z","v":1056385,"vw":33.080771},{"c":32.9,"h":33.93,"l":28.5,"n":21010,"o":29.64,"t":"2026-08-06T04:00:00Z","v":1139222,"vw":32.553629},{"c":32.765,"h":34.24,"l":31.27,"n":19088,"o":34,"t":"2026-08-07T04:00:00Z","v":870273,"vw":32.868364},{"c":30.99,"h":32.99,"l":30.96,"n":15674,"o":32.805,"t":"2026-08-10T04:00:00Z","v":571960,"vw":31.633221},{"c":32.13,"h":32.56,"l":31.55,"n":11371,"o":31.64,"t":"2026-08-11T04:00:00Z","v":526720,"vw":32.005537},{"c":32.28,"h":33.89,"l":32.2301,"n":11168,"o":33.3,"t":"2026-08-12T04:00:00Z","v":533302,"vw":32.678419},{"c":31.51,"h":32.78,"l":31.345,"n":13534,"o":32.01,"t":"2026-08-13T04:00:00Z","v":521280,"vw":31.890375},{"c":31.92,"h":32.7478,"l":31.59,"n":11748,"o":31.99,"t":"2026-08-14T04:00:00Z","v":535123,"vw":32.032586},{"c":32.13,"h":32.25,"l":31.82,"n":11857,"o":32.01,"t":"2026-08-17T04:00:00Z","v":550668,"vw":32.067072},{"c":31.02,"h":31.41,"l":30.35,"n":14462,"o":30.802,"t":"2026-08-18T04:00:00Z","v":619523,"vw":30.874833},{"c":31.16,"h":31.34,"l":29.8,"n":11748,"o":30.8,"t":"2026-08-19T04:00:00Z","v":535839,"vw":30.775668},{"c":30.05,"h":31.16,"l":29.72,"n":13415,"o":30.98,"t":"2026-08-20T04:00:00Z","v":517217,"vw":30.115779},{"c":30.01,"h":30.645,"l":29.42,"n":13362,"o":30.51,"t":"2026-08-21T04:00:00Z","v":738985,"vw":29.905964},{"c":28.92,"h":29.5905,"l":28.095,"n":16684,"o":29.08,"t":"2026-08-24T04:00:00Z","v":1120014,"vw":28.723355},{"c":29.65,"h":29.95,"l":29.36,"n":10209,"o":29.83,"t":"2026-08-25T04:00:00Z","v":441420,"vw":29.654299},{"c":29.49,"h":30.185,"l":28.91,"n":12952,"o":29.76,"t":"2026-08-26T04:00:00Z","v":588214,"vw":29.42214},{"c":29.84,"h":30.49,"l":29.3,"n":11924,"o":30.48,"t":"2026-08-27T04:00:00Z","v":541873,"vw":29.713081},{"c":28.49,"h":29.93,"l":28.3,"n":13527,"o":29.83,"t":"2026-08-28T04:00:00Z","v":666430,"vw":28.669482},{"c":28.71,"h":28.81,"l":28.1,"n":12151,"o":28.375,"t":"2026-08-31T04:00:00Z","v":755485,"vw":28.519481},{"c":28.56,"h":28.685,"l":27.51,"n":15768,"o":28.1,"t":"2026-09-01T04:00:00Z","v":809922,"vw":28.294403},{"c":28.49,"h":28.99,"l":28.025,"n":12568,"o":28.57,"t":"2026-09-02T04:00:00Z","v":597125,"vw":28.455514},{"c":29.01,"h":29.23,"l":28.27,"n":11503,"o":28.4,"t":"2026-09-03T04:00:00Z","v":446240,"vw":28.887631},{"c":29.55,"h":29.7,"l":28.94,"n":9953,"o":29.15,"t":"2026-09-04T04:00:00Z","v":469751,"vw":29.41072},{"c":30.44,"h":31,"l":29.9,"n":15457,"o":30,"t":"2026-09-08T04:00:00Z","v":855469,"vw":30.558669},{"c":29.31,"h":30.65,"l":29.28,"n":16128,"o":30.14,"t":"2026-09-09T04:00:00Z","v":901786,"vw":29.666863},{"c":28.66,"h":29.16,"l":28.08,"n":12250,"o":28.46,"t":"2026-09-10T04:00:00Z","v":555871,"vw":28.660005},{"c":29.53,"h":29.66,"l":28.974,"n":10567,"o":29.32,"t":"2026-09-11T04:00:00Z","v":394671,"vw":29.448811},{"c":27.28,"h":28.1751,"l":27.2,"n":18199,"o":27.62,"t":"2026-09-14T04:00:00Z","v":890907,"vw":27.634492},{"c":27.7,"h":27.988,"l":27.28,"n":14377,"o":27.69,"t":"2026-09-15T04:00:00Z","v":724340,"vw":27.712123},{"c":27.81,"h":28.265,"l":27.26,"n":13136,"o":28.26,"t":"2026-09-16T04:00:00Z","v":734042,"vw":27.750177},{"c":29.15,"h":29.5,"l":28.77,"n":13810,"o":29.14,"t":"2026-09-17T04:00:00Z","v":650266,"vw":29.192357},{"c":30.19,"h":30.34,"l":28.8539,"n":11414,"o":29.23,"t":"2026-09-18T04:00:00Z","v":993730,"vw":29.873657},{"c":30.24,"h":31,"l":30.1214,"n":12579,"o":31,"t":"2026-09-21T04:00:00Z","v":571706,"vw":30.351916},{"c":31.24,"h":31.5482,"l":30.04,"n":16574,"o":30.29,"t":"2026-09-22T04:00:00Z","v":922881,"vw":31.040631},{"c":31.05,"h":32.1325,"l":30.78,"n":15922,"o":32.01,"t":"2026-09-23T04:00:00Z","v":879389,"vw":31.247299},{"c":30.42,"h":30.74,"l":29.69,"n":15079,"o":30.22,"t":"2026-09-24T04:00:00Z","v":700892,"vw":30.280076},{"c":30.01,"h":31.0554,"l":29.96,"n":12953,"o":30.89,"t":"2026-09-25T04:00:00Z","v":677548,"vw":30.288814},{"c":29.29,"h":29.98,"l":28.83,"n":10543,"o":29.63,"t":"2026-09-28T04:00:00Z","v":525068,"vw":29.370039},{"c":29.17,"h":30.26,"l":29.02,"n":11926,"o":30,"t":"2026-09-29T04:00:00Z","v":661976,"vw":29.289919},{"c":29.11,"h":29.83,"l":28.95,"n":11821,"o":29.515,"t":"2026-09-30T04:00:00Z","v":742587,"vw":29.302304},{"c":29.5,"h":30.08,"l":28.2,"n":11985,"o":29.25,"t":"2026-10-01T04:00:00Z","v":665113,"vw":29.295335},{"c":30.01,"h":30.68,"l":29.69,"n":11584,"o":30.37,"t":"2026-10-02T04:00:00Z","v":534914,"vw":30.181353},{"c":29.98,"h":30.3,"l":29.241,"n":9607,"o":30.06,"t":"2026-10-05T04:00:00Z","v":487813,"vw":29.891731},{"c":31.85,"h":32.1,"l":30.25,"n":16378,"o":30.49,"t":"2026-10-06T04:00:00Z","v":849548,"vw":31.412084},{"c":31.74,"h":31.97,"l":29.99,"n":18598,"o":30.5701,"t":"2026-10-07T04:00:00Z","v":1369105,"vw":31.274568},{"c":30.95,"h":31.96,"l":30.16,"n":18994,"o":31.14,"t":"2026-10-08T04:00:00Z","v":1066307,"vw":31.089232},{"c":30.52,"h":31.54,"l":30.3,"n":13066,"o":31.3,"t":"2026-10-09T04:00:00Z","v":746467,"vw":30.910008},{"c":29.595,"h":30.51,"l":29.47,"n":9724,"o":30.43,"t":"2026-10-12T04:00:00Z","v":542300,"vw":29.781498},{"c":28.71,"h":29.72,"l":28.3201,"n":12906,"o":29.18,"t":"2026-10-13T04:00:00Z","v":605648,"vw":28.820115},{"c":25.65,"h":28,"l":25.38,"n":20754,"o":28,"t":"2026-10-14T04:00:00Z","v":1280143,"vw":26.104368},{"c":26.89,"h":27.05,"l":24.08,"n":20717,"o":24.71,"t":"2026-10-15T04:00:00Z","v":1134620,"vw":25.946396},{"c":25.67,"h":26.845,"l":25.5,"n":15315,"o":26.42,"t":"2026-10-16T04:00:00Z","v":680085,"vw":25.95323},{"c":25.68,"h":26.585,"l":25.53,"n":15531,"o":26.46,"t":"2026-10-19T04:00:00Z","v":808316,"vw":25.752574},{"c":25.7,"h":26.44,"l":25.01,"n":16069,"o":25.305,"t":"2026-10-20T04:00:00Z","v":731628,"vw":25.856322},{"c":26.64,"h":26.83,"l":25.95,"n":12226,"o":25.95,"t":"2026-10-21T04:00:00Z","v":569237,"vw":26.489009},{"c":25.01,"h":25.87,"l":24.4449,"n":15114,"o":25.58,"t":"2026-10-22T04:00:00Z","v":681167,"vw":25.002327}],"volatilityBars":[{"c":30,"h":30,"l":30,"n":14,"o":30,"t":"2026-09-22T08:15:00Z","v":520,"vw":30},{"c":30.15,"h":30.1501,"l":30.15,"n":22,"o":30.1501,"t":"2026-09-22T12:00:00Z","v":419,"vw":30.150027},{"c":30.21,"h":30.21,"l":30.21,"n":5,"o":30.21,"t":"2026-09-22T13:15:00Z","v":245,"vw":30.21},{"c":30.495,"h":30.7,"l":30.04,"n":397,"o":30.29,"t":"2026-09-22T13:30:00Z","v":27576,"vw":30.324808},{"c":30.6,"h":30.65,"l":30.285,"n":309,"o":30.43,"t":"2026-09-22T13:45:00Z","v":12342,"vw":30.510216},{"c":30.5,"h":30.669,"l":30.4,"n":519,"o":30.56,"t":"2026-09-22T14:00:00Z","v":26354,"vw":30.552608},{"c":30.37,"h":30.5499,"l":30.28,"n":467,"o":30.5499,"t":"2026-09-22T14:15:00Z","v":21354,"vw":30.394554},{"c":30.165,"h":30.43,"l":30.15,"n":392,"o":30.375,"t":"2026-09-22T14:30:00Z","v":16279,"vw":30.279493},{"c":30.355,"h":30.39,"l":30.14,"n":352,"o":30.19,"t":"2026-09-22T14:45:00Z","v":10256,"vw":30.236169},{"c":30.63,"h":30.63,"l":30.3,"n":248,"o":30.32,"t":"2026-09-22T15:00:00Z","v":7187,"vw":30.424862},{"c":30.6,"h":30.67,"l":30.56,"n":273,"o":30.595,"t":"2026-09-22T15:15:00Z","v":9364,"vw":30.606116},{"c":30.55,"h":30.55,"l":30.47,"n":287,"o":30.55,"t":"2026-09-22T15:30:00Z","v":8104,"vw":30.518453},{"c":30.95,"h":30.95,"l":30.48,"n":516,"o":30.48,"t":"2026-09-22T15:45:00Z","v":27643,"vw":30.734245},{"c":30.94,"h":31.19,"l":30.915,"n":828,"o":30.97,"t":"2026-09-22T16:00:00Z","v":45743,"vw":31.012136},{"c":30.84,"h":30.94,"l":30.81,"n":420,"o":30.91,"t":"2026-09-22T16:15:00Z","v":20838,"vw":30.878014},{"c":30.835,"h":30.905,"l":30.82,"n":302,"o":30.88,"t":"2026-09-22T16:30:00Z","v":10894,"vw":30.871916},{"c":30.84,"h":30.89,"l":30.83,"n":236,"o":30.835,"t":"2026-09-22T16:45:00Z","v":6063,"vw":30.862013},{"c":30.92,"h":30.92,"l":30.78,"n":364,"o":30.845,"t":"2026-09-22T17:00:00Z","v":12144,"vw":30.84939},{"c":30.915,"h":30.959,"l":30.85,"n":354,"o":30.85,"t":"2026-09-22T17:15:00Z","v":22042,"vw":30.934441},{"c":30.89,"h":30.92,"l":30.8195,"n":386,"o":30.89,"t":"2026-09-22T17:30:00Z","v":14116,"vw":30.870785},{"c":30.98,"h":31,"l":30.86,"n":518,"o":30.89,"t":"2026-09-22T17:45:00Z","v":19319,"vw":30.959645},{"c":31.13,"h":31.15,"l":30.92,"n":619,"o":30.96,"t":"2026-09-22T18:00:00Z","v":27875,"vw":31.089457},{"c":31.16,"h":31.18,"l":31.11,"n":413,"o":31.15,"t":"2026-09-22T18:15:00Z","v":19206,"vw":31.149463},{"c":31.1,"h":31.2,"l":31.1,"n":432,"o":31.18,"t":"2026-09-22T18:30:00Z","v":11690,"vw":31.151983},{"c":31.21,"h":31.218,"l":31.12,"n":374,"o":31.12,"t":"2026-09-22T18:45:00Z","v":17791,"vw":31.168433},{"c":31.315,"h":31.37,"l":31.19,"n":662,"o":31.2,"t":"2026-09-22T19:00:00Z","v":35755,"vw":31.293621},{"c":31.46,"h":31.5482,"l":31.315,"n":778,"o":31.315,"t":"2026-09-22T19:15:00Z","v":56792,"vw":31.463208},{"c":31.315,"h":31.43,"l":31.27,"n":797,"o":31.43,"t":"2026-09-22T19:30:00Z","v":27454,"vw":31.316385},{"c":31.24,"h":31.41,"l":31.2,"n":2527,"o":31.315,"t":"2026-09-22T19:45:00Z","v":134077,"vw":31.29306},{"c":31.3239,"h":31.69,"l":31.24,"n":97,"o":31.24,"t":"2026-09-22T20:00:00Z","v":141161,"vw":31.253153},{"c":31.841,"h":31.841,"l":31.4,"n":286,"o":31.42,"t":"2026-09-22T20:15:00Z","v":12025,"vw":31.567851},{"c":31.86,"h":31.86,"l":31.53,"n":55,"o":31.53,"t":"2026-09-22T20:30:00Z","v":1841,"vw":31.721554},{"c":32.44,"h":32.45,"l":31.9,"n":150,"o":31.9,"t":"2026-09-22T20:45:00Z","v":14999,"vw":32.315481},{"c":32.4451,"h":32.4451,"l":32.25,"n":16,"o":32.4035,"t":"2026-09-22T21:00:00Z","v":669,"vw":32.356193},{"c":32.35,"h":32.45,"l":32.34,"n":32,"o":32.38,"t":"2026-09-22T21:15:00Z","v":2104,"vw":32.375539},{"c":32.36,"h":32.4997,"l":32.25,"n":60,"o":32.25,"t":"2026-09-22T21:30:00Z","v":8282,"vw":32.319159},{"c":32.55,"h":32.55,"l":32.45,"n":24,"o":32.46,"t":"2026-09-22T21:45:00Z","v":1491,"vw":32.490641},{"c":32.37,"h":32.37,"l":32.25,"n":39,"o":32.25,"t":"2026-09-22T22:00:00Z","v":6149,"vw":32.359614},{"c":33,"h":33.3,"l":32.37,"n":107,"o":32.38,"t":"2026-09-22T22:15:00Z","v":10621,"vw":32.867661},{"c":33,"h":33.238,"l":32.5,"n":54,"o":32.9,"t":"2026-09-22T22:30:00Z","v":3573,"vw":32.967863},{"c":32.8394,"h":33,"l":32.5,"n":22,"o":33,"t":"2026-09-22T22:45:00Z","v":1776,"vw":32.871509},{"c":32.56,"h":32.56,"l":32.5,"n":37,"o":32.5,"t":"2026-09-22T23:00:00Z","v":372,"vw":32.53},{"c":32.6,"h":33,"l":32.6,"n":49,"o":32.74,"t":"2026-09-22T23:15:00Z","v":2524,"vw":32.768462},{"c":32.9571,"h":32.9571,"l":32.85,"n":17,"o":32.85,"t":"2026-09-22T23:30:00Z","v":333,"vw":32.910736},{"c":32.4,"h":32.4,"l":31.99,"n":245,"o":32.1,"t":"2026-09-23T08:00:00Z","v":3632,"vw":32.260876},{"c":32.17,"h":32.17,"l":32.13,"n":11,"o":32.13,"t":"2026-09-23T08:30:00Z","v":612,"vw":32.151351},{"c":31.69,"h":31.89,"l":31.69,"n":47,"o":31.89,"t":"2026-09-23T09:00:00Z","v":1605,"vw":31.770694},{"c":32.08,"h":32.08,"l":31.8,"n":33,"o":31.8,"t":"2026-09-23T09:15:00Z","v":1388,"vw":31.916641},{"c":32,"h":32,"l":31.93,"n":9,"o":31.93,"t":"2026-09-23T09:45:00Z","v":564,"vw":31.971074},{"c":31.97,"h":32.01,"l":31.97,"n":8,"o":32.01,"t":"2026-09-23T10:15:00Z","v":363,"vw":31.983506},{"c":31.97,"h":31.97,"l":31.97,"n":1,"o":31.97,"t":"2026-09-23T10:30:00Z","v":100,"vw":31.97},{"c":32.1,"h":32.1,"l":32.06,"n":52,"o":32.06,"t":"2026-09-23T10:45:00Z","v":694,"vw":32.086463},{"c":32.05,"h":32.19,"l":32.05,"n":86,"o":32.15,"t":"2026-09-23T11:00:00Z","v":2085,"vw":32.157326},{"c":32.07,"h":32.1,"l":32,"n":64,"o":32.1,"t":"2026-09-23T11:15:00Z","v":4491,"vw":32.08289},{"c":31.99,"h":32.1,"l":31.99,"n":86,"o":32.04,"t":"2026-09-23T11:30:00Z","v":2473,"vw":32.048008},{"c":32.1837,"h":32.1837,"l":31.91,"n":6,"o":32.03,"t":"2026-09-23T12:00:00Z","v":401,"vw":32.032267},{"c":32.169,"h":32.169,"l":31.91,"n":24,"o":31.91,"t":"2026-09-23T12:15:00Z","v":1406,"vw":31.999124},{"c":32,"h":32.26,"l":31.9,"n":5,"o":32.26,"t":"2026-09-23T12:30:00Z","v":1061,"vw":31.950667},{"c":32.21,"h":32.21,"l":32.01,"n":6,"o":32.01,"t":"2026-09-23T12:45:00Z","v":998,"vw":32.136471},{"c":32.21,"h":32.21,"l":32.15,"n":8,"o":32.15,"t":"2026-09-23T13:00:00Z","v":892,"vw":32.198235},{"c":32.4,"h":32.5,"l":32.16,"n":64,"o":32.25,"t":"2026-09-23T13:15:00Z","v":2974,"vw":32.350145},{"c":31.715,"h":32.1325,"l":31.48,"n":1083,"o":32.01,"t":"2026-09-23T13:30:00Z","v":118211,"vw":31.901396},{"c":31.23,"h":31.81,"l":31.2,"n":698,"o":31.66,"t":"2026-09-23T13:45:00Z","v":43229,"vw":31.414964},{"c":31.185,"h":31.5292,"l":31.14,"n":464,"o":31.24,"t":"2026-09-23T14:00:00Z","v":33652,"vw":31.267482},{"c":31.02,"h":31.3,"l":30.96,"n":520,"o":31.22,"t":"2026-09-23T14:15:00Z","v":27173,"vw":31.062787},{"c":30.985,"h":31.1447,"l":30.89,"n":358,"o":31.005,"t":"2026-09-23T14:30:00Z","v":11451,"vw":31.005437},{"c":31.29,"h":31.42,"l":31.025,"n":484,"o":31.03,"t":"2026-09-23T14:45:00Z","v":17869,"vw":31.189222},{"c":31.3,"h":31.35,"l":31.145,"n":356,"o":31.35,"t":"2026-09-23T15:00:00Z","v":15528,"vw":31.198171},{"c":31.35,"h":31.55,"l":31.26,"n":521,"o":31.29,"t":"2026-09-23T15:15:00Z","v":24761,"vw":31.377705},{"c":31.33,"h":31.395,"l":31.285,"n":317,"o":31.31,"t":"2026-09-23T15:30:00Z","v":13471,"vw":31.356179},{"c":31.155,"h":31.37,"l":31.075,"n":510,"o":31.35,"t":"2026-09-23T15:45:00Z","v":19140,"vw":31.209619},{"c":31.06,"h":31.1129,"l":31.01,"n":312,"o":31.1129,"t":"2026-09-23T16:00:00Z","v":8162,"vw":31.060219},{"c":31.07,"h":31.11,"l":30.97,"n":447,"o":31.05,"t":"2026-09-23T16:15:00Z","v":39532,"vw":31.062806},{"c":31,"h":31.09,"l":30.99,"n":258,"o":31.05,"t":"2026-09-23T16:30:00Z","v":10411,"vw":31.035537},{"c":30.97,"h":31.03,"l":30.8601,"n":350,"o":30.9851,"t":"2026-09-23T16:45:00Z","v":9902,"vw":30.947844},{"c":30.855,"h":30.99,"l":30.78,"n":268,"o":30.98,"t":"2026-09-23T17:00:00Z","v":8873,"vw":30.839391},{"c":31.04,"h":31.07,"l":30.86,"n":264,"o":30.86,"t":"2026-09-23T17:15:00Z","v":9727,"vw":31.008566},{"c":30.975,"h":31.03,"l":30.925,"n":293,"o":31.01,"t":"2026-09-23T17:30:00Z","v":8228,"vw":30.96088},{"c":31.19,"h":31.2062,"l":31.015,"n":257,"o":31.015,"t":"2026-09-23T17:45:00Z","v":14894,"vw":31.172443},{"c":31.11,"h":31.239,"l":31.03,"n":325,"o":31.2,"t":"2026-09-23T18:00:00Z","v":12341,"vw":31.183323},{"c":31.2,"h":31.3099,"l":31.08,"n":372,"o":31.08,"t":"2026-09-23T18:15:00Z","v":14858,"vw":31.20278},{"c":31.26,"h":31.3,"l":31.16,"n":405,"o":31.255,"t":"2026-09-23T18:30:00Z","v":15194,"vw":31.221889},{"c":31.325,"h":31.33,"l":31.175,"n":423,"o":31.25,"t":"2026-09-23T18:45:00Z","v":13559,"vw":31.259136},{"c":31.22,"h":31.31,"l":31.155,"n":495,"o":31.29,"t":"2026-09-23T19:00:00Z","v":14718,"vw":31.229283},{"c":31.065,"h":31.225,"l":31.04,"n":549,"o":31.225,"t":"2026-09-23T19:15:00Z","v":23485,"vw":31.138511},{"c":31.09,"h":31.105,"l":31.01,"n":799,"o":31.05,"t":"2026-09-23T19:30:00Z","v":26386,"vw":31.047401},{"c":31.05,"h":31.16,"l":30.8501,"n":2732,"o":31.09,"t":"2026-09-23T19:45:00Z","v":187664,"vw":31.048274},{"c":31.05,"h":31.05,"l":31.05,"n":23,"o":31.05,"t":"2026-09-23T20:00:00Z","v":94398,"vw":31.05},{"c":31.3005,"h":31.3005,"l":31.3005,"n":3,"o":31.3005,"t":"2026-09-23T21:15:00Z","v":127,"vw":31.3005},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-09-23T22:30:00Z","v":700,"vw":31},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-09-23T23:00:00Z","v":300,"vw":31.05},{"c":31.12,"h":31.1521,"l":31.12,"n":2,"o":31.1521,"t":"2026-09-23T23:45:00Z","v":400,"vw":31.13605},{"c":30.61,"h":30.66,"l":30.61,"n":24,"o":30.61,"t":"2026-09-24T08:00:00Z","v":1037,"vw":30.618792},{"c":30.56,"h":30.59,"l":30.55,"n":107,"o":30.59,"t":"2026-09-24T08:15:00Z","v":1601,"vw":30.568504},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-09-24T08:45:00Z","v":441,"vw":30},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-09-24T09:30:00Z","v":158,"vw":30.3},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-09-24T09:45:00Z","v":500,"vw":30.2},{"c":30.4,"h":30.4,"l":30.4,"n":8,"o":30.4,"t":"2026-09-24T10:30:00Z","v":221,"vw":30.4},{"c":30.3324,"h":30.6,"l":30.3324,"n":18,"o":30.6,"t":"2026-09-24T11:00:00Z","v":606,"vw":30.537035},{"c":30.5,"h":30.5,"l":30.5,"n":4,"o":30.5,"t":"2026-09-24T13:00:00Z","v":299,"vw":30.5},{"c":30.03,"h":30.55,"l":29.85,"n":898,"o":30.24,"t":"2026-09-24T13:30:00Z","v":65675,"vw":30.200304},{"c":30.195,"h":30.21,"l":30.01,"n":332,"o":30.19,"t":"2026-09-24T13:45:00Z","v":21422,"vw":30.124541},{"c":30.07,"h":30.3,"l":30.0252,"n":419,"o":30.15,"t":"2026-09-24T14:00:00Z","v":21382,"vw":30.162401},{"c":30.01,"h":30.105,"l":29.91,"n":316,"o":30.105,"t":"2026-09-24T14:15:00Z","v":13937,"vw":30.025326},{"c":29.935,"h":30.14,"l":29.9,"n":359,"o":30.055,"t":"2026-09-24T14:30:00Z","v":15371,"vw":29.994178},{"c":29.78,"h":30,"l":29.75,"n":462,"o":29.9,"t":"2026-09-24T14:45:00Z","v":28036,"vw":29.844914},{"c":29.785,"h":29.95,"l":29.75,"n":342,"o":29.785,"t":"2026-09-24T15:00:00Z","v":10866,"vw":29.816414},{"c":29.915,"h":30.01,"l":29.7,"n":405,"o":29.745,"t":"2026-09-24T15:15:00Z","v":14355,"vw":29.824611},{"c":29.985,"h":30.01,"l":29.8659,"n":298,"o":29.92,"t":"2026-09-24T15:30:00Z","v":10958,"vw":29.96246},{"c":29.9,"h":29.985,"l":29.83,"n":323,"o":29.985,"t":"2026-09-24T15:45:00Z","v":21740,"vw":29.871096},{"c":29.8,"h":29.88,"l":29.69,"n":554,"o":29.845,"t":"2026-09-24T16:00:00Z","v":18805,"vw":29.799239},{"c":30.19,"h":30.5095,"l":29.885,"n":473,"o":29.9,"t":"2026-09-24T16:15:00Z","v":16663,"vw":30.194933},{"c":30.51,"h":30.585,"l":30.165,"n":475,"o":30.21,"t":"2026-09-24T16:30:00Z","v":22620,"vw":30.247956},{"c":30.55,"h":30.55,"l":30.39,"n":294,"o":30.45,"t":"2026-09-24T16:45:00Z","v":15368,"vw":30.463133},{"c":30.605,"h":30.605,"l":30.475,"n":252,"o":30.5,"t":"2026-09-24T17:00:00Z","v":8856,"vw":30.538106},{"c":30.535,"h":30.74,"l":30.49,"n":552,"o":30.575,"t":"2026-09-24T17:15:00Z","v":33715,"vw":30.688909},{"c":30.37,"h":30.56,"l":30.33,"n":302,"o":30.53,"t":"2026-09-24T17:30:00Z","v":9109,"vw":30.433936},{"c":30.39,"h":30.4789,"l":30.345,"n":380,"o":30.345,"t":"2026-09-24T17:45:00Z","v":9400,"vw":30.418099},{"c":30.36,"h":30.38,"l":30.23,"n":269,"o":30.37,"t":"2026-09-24T18:00:00Z","v":5476,"vw":30.320725},{"c":30.49,"h":30.5599,"l":30.39,"n":402,"o":30.415,"t":"2026-09-24T18:15:00Z","v":20708,"vw":30.44234},{"c":30.45,"h":30.525,"l":30.365,"n":428,"o":30.5194,"t":"2026-09-24T18:30:00Z","v":14429,"vw":30.457527},{"c":30.54,"h":30.54,"l":30.44,"n":457,"o":30.44,"t":"2026-09-24T18:45:00Z","v":11554,"vw":30.490813},{"c":30.44,"h":30.5,"l":30.44,"n":282,"o":30.5,"t":"2026-09-24T19:00:00Z","v":5538,"vw":30.451997},{"c":30.41,"h":30.55,"l":30.41,"n":583,"o":30.455,"t":"2026-09-24T19:15:00Z","v":15638,"vw":30.48791},{"c":30.48,"h":30.55,"l":30.385,"n":789,"o":30.4,"t":"2026-09-24T19:30:00Z","v":16461,"vw":30.474844},{"c":30.42,"h":30.615,"l":30.335,"n":2332,"o":30.48,"t":"2026-09-24T19:45:00Z","v":109420,"vw":30.473688},{"c":30.43,"h":30.44,"l":30.42,"n":29,"o":30.42,"t":"2026-09-24T20:00:00Z","v":95255,"vw":30.420076},{"c":30.42,"h":30.42,"l":30.42,"n":2,"o":30.42,"t":"2026-09-24T21:15:00Z","v":25147,"vw":30.42},{"c":30.3081,"h":30.3081,"l":30.3081,"n":1,"o":30.3081,"t":"2026-09-24T22:00:00Z","v":100,"vw":30.3081},{"c":30.9646,"h":30.9646,"l":30.64,"n":4,"o":30.64,"t":"2026-09-24T23:15:00Z","v":365,"vw":30.874433},{"c":30.84,"h":30.84,"l":30.63,"n":4,"o":30.63,"t":"2026-09-25T08:00:00Z","v":591,"vw":30.749483},{"c":30.85,"h":30.85,"l":30.85,"n":10,"o":30.85,"t":"2026-09-25T08:30:00Z","v":160,"vw":30.85},{"c":30.72,"h":30.9,"l":30.72,"n":11,"o":30.9,"t":"2026-09-25T09:30:00Z","v":498,"vw":30.81},{"c":30.92,"h":30.92,"l":30.92,"n":3,"o":30.92,"t":"2026-09-25T10:00:00Z","v":136,"vw":30.92},{"c":31.19,"h":31.19,"l":31.1802,"n":3,"o":31.1802,"t":"2026-09-25T11:30:00Z","v":600,"vw":31.181836},{"c":30.98,"h":31.106,"l":30.98,"n":15,"o":31.106,"t":"2026-09-25T11:45:00Z","v":566,"vw":31.039434},{"c":30.94,"h":30.94,"l":30.94,"n":1,"o":30.94,"t":"2026-09-25T12:30:00Z","v":168,"vw":30.94},{"c":30.67,"h":30.67,"l":30.67,"n":1,"o":30.67,"t":"2026-09-25T13:00:00Z","v":100,"vw":30.67},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-09-25T13:15:00Z","v":100,"vw":30.75},{"c":30.84,"h":31.0554,"l":30.7472,"n":327,"o":30.89,"t":"2026-09-25T13:30:00Z","v":26192,"vw":30.924286},{"c":30.78,"h":30.93,"l":30.73,"n":264,"o":30.825,"t":"2026-09-25T13:45:00Z","v":16069,"vw":30.785529},{"c":30.46,"h":30.87,"l":30.37,"n":376,"o":30.87,"t":"2026-09-25T14:00:00Z","v":18742,"vw":30.529481},{"c":30.63,"h":30.63,"l":30.395,"n":151,"o":30.395,"t":"2026-09-25T14:15:00Z","v":8016,"vw":30.537528},{"c":30.43,"h":30.56,"l":30.395,"n":136,"o":30.56,"t":"2026-09-25T14:30:00Z","v":3737,"vw":30.492401},{"c":30.425,"h":30.54,"l":30.4,"n":130,"o":30.425,"t":"2026-09-25T14:45:00Z","v":3499,"vw":30.441203},{"c":30.5,"h":30.625,"l":30.425,"n":258,"o":30.425,"t":"2026-09-25T15:00:00Z","v":9397,"vw":30.527257},{"c":30.495,"h":30.515,"l":30.3775,"n":205,"o":30.4,"t":"2026-09-25T15:15:00Z","v":7451,"vw":30.447547},{"c":30.53,"h":30.5999,"l":30.45,"n":193,"o":30.545,"t":"2026-09-25T15:30:00Z","v":7546,"vw":30.490922},{"c":30.805,"h":30.805,"l":30.45,"n":369,"o":30.45,"t":"2026-09-25T15:45:00Z","v":13917,"vw":30.642714},{"c":30.77,"h":30.99,"l":30.745,"n":603,"o":30.765,"t":"2026-09-25T16:00:00Z","v":27027,"vw":30.901541},{"c":30.75,"h":30.83,"l":30.69,"n":356,"o":30.755,"t":"2026-09-25T16:15:00Z","v":22597,"vw":30.780729},{"c":30.48,"h":30.7899,"l":30.42,"n":377,"o":30.7899,"t":"2026-09-25T16:30:00Z","v":8402,"vw":30.536448},{"c":30.415,"h":30.49,"l":30.4,"n":279,"o":30.49,"t":"2026-09-25T16:45:00Z","v":6280,"vw":30.429031},{"c":30.35,"h":30.54,"l":30.34,"n":327,"o":30.39,"t":"2026-09-25T17:00:00Z","v":7243,"vw":30.41977},{"c":30.17,"h":30.35,"l":30.166,"n":500,"o":30.35,"t":"2026-09-25T17:15:00Z","v":15134,"vw":30.297891},{"c":30.15,"h":30.17,"l":30.04,"n":436,"o":30.17,"t":"2026-09-25T17:30:00Z","v":10631,"vw":30.110126},{"c":30.15,"h":30.16,"l":30.12,"n":321,"o":30.16,"t":"2026-09-25T17:45:00Z","v":8116,"vw":30.142725},{"c":30.09,"h":30.2,"l":30.08,"n":453,"o":30.155,"t":"2026-09-25T18:00:00Z","v":13769,"vw":30.132996},{"c":29.9906,"h":30.1,"l":29.97,"n":441,"o":30.06,"t":"2026-09-25T18:15:00Z","v":15945,"vw":30.028499},{"c":30.145,"h":30.145,"l":30.0175,"n":445,"o":30.0175,"t":"2026-09-25T18:30:00Z","v":11937,"vw":30.078503},{"c":30.15,"h":30.15,"l":30.055,"n":328,"o":30.145,"t":"2026-09-25T18:45:00Z","v":9793,"vw":30.101608},{"c":30.14,"h":30.1714,"l":30.06,"n":502,"o":30.16,"t":"2026-09-25T19:00:00Z","v":26190,"vw":30.115969},{"c":30.215,"h":30.22,"l":30.04,"n":397,"o":30.1,"t":"2026-09-25T19:15:00Z","v":13663,"vw":30.113608},{"c":30.165,"h":30.2087,"l":30.085,"n":744,"o":30.19,"t":"2026-09-25T19:30:00Z","v":38467,"vw":30.140877},{"c":30.014,"h":30.17,"l":29.96,"n":1952,"o":30.17,"t":"2026-09-25T19:45:00Z","v":116731,"vw":30.093896},{"c":30.06,"h":30.06,"l":30.01,"n":27,"o":30.01,"t":"2026-09-25T20:00:00Z","v":99083,"vw":30.010065},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-09-25T20:30:00Z","v":86445,"vw":30.01},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-09-25T22:15:00Z","v":639,"vw":30},{"c":30.1978,"h":30.1978,"l":30.1978,"n":2,"o":30.1978,"t":"2026-09-25T23:30:00Z","v":253,"vw":30.1978},{"c":29.26,"h":29.58,"l":29.26,"n":45,"o":29.58,"t":"2026-09-28T08:00:00Z","v":1859,"vw":29.36786},{"c":29.26,"h":29.35,"l":29.26,"n":20,"o":29.35,"t":"2026-09-28T09:00:00Z","v":481,"vw":29.288391},{"c":29.3,"h":29.39,"l":29.3,"n":33,"o":29.39,"t":"2026-09-28T11:00:00Z","v":1175,"vw":29.335095},{"c":29.49,"h":29.49,"l":29.49,"n":7,"o":29.49,"t":"2026-09-28T11:15:00Z","v":175,"vw":29.49},{"c":29.38,"h":29.38,"l":29.38,"n":8,"o":29.38,"t":"2026-09-28T12:15:00Z","v":192,"vw":29.38},{"c":29.49,"h":29.49,"l":29.49,"n":8,"o":29.49,"t":"2026-09-28T12:45:00Z","v":303,"vw":29.49},{"c":29.45,"h":29.45,"l":29.45,"n":2,"o":29.45,"t":"2026-09-28T13:00:00Z","v":400,"vw":29.45},{"c":29.91,"h":29.91,"l":29.45,"n":33,"o":29.45,"t":"2026-09-28T13:15:00Z","v":489,"vw":29.623446},{"c":29.48,"h":29.98,"l":29.261,"n":478,"o":29.63,"t":"2026-09-28T13:30:00Z","v":30626,"vw":29.582683},{"c":29.4568,"h":29.49,"l":29.3523,"n":131,"o":29.49,"t":"2026-09-28T13:45:00Z","v":5154,"vw":29.40699},{"c":29.44,"h":29.73,"l":29.32,"n":182,"o":29.34,"t":"2026-09-28T14:00:00Z","v":10190,"vw":29.437399},{"c":29.595,"h":29.71,"l":29.41,"n":186,"o":29.4528,"t":"2026-09-28T14:15:00Z","v":21214,"vw":29.517539},{"c":29.44,"h":29.68,"l":29.44,"n":269,"o":29.65,"t":"2026-09-28T14:30:00Z","v":18988,"vw":29.644757},{"c":29.36,"h":29.4311,"l":29.25,"n":290,"o":29.43,"t":"2026-09-28T14:45:00Z","v":15939,"vw":29.309118},{"c":29.08,"h":29.3884,"l":29.08,"n":246,"o":29.36,"t":"2026-09-28T15:00:00Z","v":10066,"vw":29.26519},{"c":29.19,"h":29.19,"l":28.83,"n":507,"o":29.08,"t":"2026-09-28T15:15:00Z","v":29028,"vw":29.01172},{"c":29.14,"h":29.22,"l":29.1215,"n":238,"o":29.185,"t":"2026-09-28T15:30:00Z","v":7110,"vw":29.168889},{"c":29.19,"h":29.19,"l":29.055,"n":178,"o":29.13,"t":"2026-09-28T15:45:00Z","v":4913,"vw":29.109917},{"c":29.13,"h":29.235,"l":29.13,"n":190,"o":29.235,"t":"2026-09-28T16:00:00Z","v":6323,"vw":29.189971},{"c":29.7899,"h":29.8082,"l":29.16,"n":479,"o":29.16,"t":"2026-09-28T16:15:00Z","v":24720,"vw":29.645984},{"c":29.4,"h":29.765,"l":29.39,"n":176,"o":29.765,"t":"2026-09-28T16:30:00Z","v":6463,"vw":29.550281},{"c":29.32,"h":29.44,"l":29.28,"n":160,"o":29.44,"t":"2026-09-28T16:45:00Z","v":5432,"vw":29.367996},{"c":29.5984,"h":29.68,"l":29.265,"n":321,"o":29.29,"t":"2026-09-28T17:00:00Z","v":12935,"vw":29.503774},{"c":29.46,"h":29.59,"l":29.46,"n":175,"o":29.58,"t":"2026-09-28T17:15:00Z","v":5850,"vw":29.523364},{"c":29.42,"h":29.5,"l":29.3977,"n":230,"o":29.48,"t":"2026-09-28T17:30:00Z","v":8014,"vw":29.446217},{"c":29.41,"h":29.48,"l":29.395,"n":203,"o":29.44,"t":"2026-09-28T17:45:00Z","v":5778,"vw":29.426385},{"c":29.4423,"h":29.46,"l":29.35,"n":205,"o":29.38,"t":"2026-09-28T18:00:00Z","v":5644,"vw":29.392085},{"c":29.43,"h":29.43,"l":29.37,"n":189,"o":29.39,"t":"2026-09-28T18:15:00Z","v":8224,"vw":29.390915},{"c":29.4309,"h":29.4309,"l":29.39,"n":133,"o":29.41,"t":"2026-09-28T18:30:00Z","v":4267,"vw":29.407213},{"c":29.53,"h":29.53,"l":29.38,"n":224,"o":29.39,"t":"2026-09-28T18:45:00Z","v":6778,"vw":29.420705},{"c":29.42,"h":29.52,"l":29.41,"n":314,"o":29.52,"t":"2026-09-28T19:00:00Z","v":10093,"vw":29.449142},{"c":29.45,"h":29.47,"l":29.41,"n":271,"o":29.42,"t":"2026-09-28T19:15:00Z","v":8760,"vw":29.440818},{"c":29.32,"h":29.47,"l":29.3,"n":914,"o":29.43,"t":"2026-09-28T19:30:00Z","v":32973,"vw":29.401593},{"c":29.31,"h":29.34,"l":29.19,"n":1919,"o":29.3,"t":"2026-09-28T19:45:00Z","v":83881,"vw":29.30032},{"c":29.29,"h":29.29,"l":29.29,"n":24,"o":29.29,"t":"2026-09-28T20:00:00Z","v":106521,"vw":29.29},{"c":29.44,"h":29.44,"l":29.44,"n":2,"o":29.44,"t":"2026-09-28T20:30:00Z","v":501,"vw":29.44},{"c":29.28,"h":29.28,"l":29.28,"n":8,"o":29.28,"t":"2026-09-29T10:00:00Z","v":123,"vw":29.28},{"c":29.03,"h":29.03,"l":29.03,"n":1,"o":29.03,"t":"2026-09-29T12:00:00Z","v":100,"vw":29.03},{"c":29.83,"h":29.83,"l":29.7,"n":36,"o":29.71,"t":"2026-09-29T12:15:00Z","v":1673,"vw":29.729044},{"c":29.79,"h":29.79,"l":29.79,"n":3,"o":29.79,"t":"2026-09-29T13:00:00Z","v":212,"vw":29.79},{"c":29.83,"h":29.83,"l":29.82,"n":14,"o":29.82,"t":"2026-09-29T13:15:00Z","v":509,"vw":29.826403},{"c":29.84,"h":30.26,"l":29.7,"n":428,"o":30,"t":"2026-09-29T13:30:00Z","v":28716,"vw":29.94614},{"c":29.6,"h":29.89,"l":29.6,"n":360,"o":29.845,"t":"2026-09-29T13:45:00Z","v":13781,"vw":29.828395},{"c":29.375,"h":29.76,"l":29.36,"n":399,"o":29.75,"t":"2026-09-29T14:00:00Z","v":25573,"vw":29.588226},{"c":29.345,"h":29.505,"l":29.2,"n":397,"o":29.38,"t":"2026-09-29T14:15:00Z","v":23011,"vw":29.340218},{"c":29.32,"h":29.43,"l":29.3,"n":189,"o":29.43,"t":"2026-09-29T14:30:00Z","v":8709,"vw":29.335918},{"c":29.495,"h":29.6,"l":29.32,"n":445,"o":29.34,"t":"2026-09-29T14:45:00Z","v":14921,"vw":29.397272},{"c":29.44,"h":29.52,"l":29.4,"n":203,"o":29.45,"t":"2026-09-29T15:00:00Z","v":6625,"vw":29.453918},{"c":29.135,"h":29.44,"l":29.13,"n":337,"o":29.44,"t":"2026-09-29T15:15:00Z","v":10264,"vw":29.319536},{"c":29.22,"h":29.27,"l":29.03,"n":419,"o":29.135,"t":"2026-09-29T15:30:00Z","v":31223,"vw":29.145569},{"c":29.1301,"h":29.31,"l":29.1301,"n":242,"o":29.17,"t":"2026-09-29T15:45:00Z","v":6223,"vw":29.207159},{"c":29.18,"h":29.27,"l":29.14,"n":213,"o":29.14,"t":"2026-09-29T16:00:00Z","v":10286,"vw":29.209451},{"c":29.27,"h":29.29,"l":29.1925,"n":178,"o":29.1925,"t":"2026-09-29T16:15:00Z","v":4591,"vw":29.244179},{"c":29.27,"h":29.32,"l":29.25,"n":160,"o":29.3,"t":"2026-09-29T16:30:00Z","v":3799,"vw":29.289298},{"c":29.205,"h":29.35,"l":29.2,"n":245,"o":29.2,"t":"2026-09-29T16:45:00Z","v":7408,"vw":29.265597},{"c":29.28,"h":29.28,"l":29.18,"n":183,"o":29.18,"t":"2026-09-29T17:00:00Z","v":9743,"vw":29.199276},{"c":29.235,"h":29.28,"l":29.19,"n":134,"o":29.28,"t":"2026-09-29T17:15:00Z","v":4483,"vw":29.236051},{"c":29.3,"h":29.3,"l":29.2206,"n":164,"o":29.26,"t":"2026-09-29T17:30:00Z","v":5706,"vw":29.262049},{"c":29.15,"h":29.32,"l":29.13,"n":375,"o":29.305,"t":"2026-09-29T17:45:00Z","v":31767,"vw":29.250895},{"c":29.225,"h":29.31,"l":29.15,"n":381,"o":29.16,"t":"2026-09-29T18:00:00Z","v":17648,"vw":29.255775},{"c":29.17,"h":29.235,"l":29.14,"n":171,"o":29.235,"t":"2026-09-29T18:15:00Z","v":5668,"vw":29.171024},{"c":29.21,"h":29.34,"l":29.135,"n":510,"o":29.165,"t":"2026-09-29T18:30:00Z","v":39560,"vw":29.299853},{"c":29.3,"h":29.3,"l":29.145,"n":362,"o":29.18,"t":"2026-09-29T18:45:00Z","v":12539,"vw":29.239454},{"c":29.19,"h":29.31,"l":29.19,"n":301,"o":29.3,"t":"2026-09-29T19:00:00Z","v":9167,"vw":29.260921},{"c":29.23,"h":29.26,"l":29.135,"n":565,"o":29.18,"t":"2026-09-29T19:15:00Z","v":27345,"vw":29.19374},{"c":29.09,"h":29.24,"l":29.09,"n":493,"o":29.22,"t":"2026-09-29T19:30:00Z","v":24516,"vw":29.166603},{"c":29.16,"h":29.235,"l":29.02,"n":1896,"o":29.06,"t":"2026-09-29T19:45:00Z","v":97013,"vw":29.166524},{"c":29.17,"h":29.17,"l":29.0199,"n":38,"o":29.17,"t":"2026-09-29T20:00:00Z","v":102105,"vw":29.16983},{"c":29.17,"h":29.17,"l":29.17,"n":1,"o":29.17,"t":"2026-09-29T20:15:00Z","v":50292,"vw":29.17},{"c":29.051,"h":29.051,"l":29.051,"n":1,"o":29.051,"t":"2026-09-29T20:45:00Z","v":160,"vw":29.051},{"c":29.15,"h":29.21,"l":29.15,"n":28,"o":29.21,"t":"2026-09-29T22:00:00Z","v":2515,"vw":29.152745},{"c":29.17,"h":29.17,"l":29.17,"n":2,"o":29.17,"t":"2026-09-29T22:15:00Z","v":110,"vw":29.17},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-09-29T23:45:00Z","v":100,"vw":29.5},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-09-30T08:00:00Z","v":100,"vw":29.16},{"c":29.01,"h":29.01,"l":29.01,"n":7,"o":29.01,"t":"2026-09-30T11:00:00Z","v":241,"vw":29.01},{"c":29.03,"h":29.03,"l":28.99,"n":10,"o":28.99,"t":"2026-09-30T11:15:00Z","v":280,"vw":29.01},{"c":28.99,"h":28.99,"l":28.99,"n":3,"o":28.99,"t":"2026-09-30T12:00:00Z","v":202,"vw":28.99},{"c":29.4,"h":29.4,"l":29.4,"n":7,"o":29.4,"t":"2026-09-30T12:30:00Z","v":257,"vw":29.4},{"c":29.16,"h":29.83,"l":28.95,"n":410,"o":29.49,"t":"2026-09-30T13:30:00Z","v":24011,"vw":29.3231},{"c":29.425,"h":29.4887,"l":29.17,"n":419,"o":29.17,"t":"2026-09-30T13:45:00Z","v":22116,"vw":29.395546},{"c":29.405,"h":29.535,"l":29.24,"n":440,"o":29.425,"t":"2026-09-30T14:00:00Z","v":15481,"vw":29.431376},{"c":29.29,"h":29.5001,"l":29.28,"n":345,"o":29.43,"t":"2026-09-30T14:15:00Z","v":11121,"vw":29.401551},{"c":29.47,"h":29.505,"l":29.2,"n":490,"o":29.23,"t":"2026-09-30T14:30:00Z","v":31789,"vw":29.330625},{"c":29.35,"h":29.47,"l":29.25,"n":365,"o":29.47,"t":"2026-09-30T14:45:00Z","v":12434,"vw":29.359288},{"c":29.3508,"h":29.48,"l":29.29,"n":322,"o":29.335,"t":"2026-09-30T15:00:00Z","v":11128,"vw":29.389335},{"c":29.34,"h":29.48,"l":29.23,"n":230,"o":29.44,"t":"2026-09-30T15:15:00Z","v":4921,"vw":29.328301},{"c":29.34,"h":29.42,"l":29.34,"n":314,"o":29.36,"t":"2026-09-30T15:30:00Z","v":20422,"vw":29.387379},{"c":29.272,"h":29.37,"l":29.26,"n":233,"o":29.32,"t":"2026-09-30T15:45:00Z","v":6433,"vw":29.330797},{"c":29.275,"h":29.36,"l":29.275,"n":246,"o":29.29,"t":"2026-09-30T16:00:00Z","v":8061,"vw":29.312164},{"c":29.5,"h":29.5,"l":29.275,"n":123,"o":29.275,"t":"2026-09-30T16:15:00Z","v":2919,"vw":29.387289},{"c":29.525,"h":29.59,"l":29.5,"n":327,"o":29.5389,"t":"2026-09-30T16:30:00Z","v":10116,"vw":29.52943},{"c":29.71,"h":29.75,"l":29.47,"n":405,"o":29.525,"t":"2026-09-30T16:45:00Z","v":20351,"vw":29.600231},{"c":29.585,"h":29.68,"l":29.56,"n":246,"o":29.675,"t":"2026-09-30T17:00:00Z","v":14675,"vw":29.60818},{"c":29.41,"h":29.58,"l":29.41,"n":229,"o":29.58,"t":"2026-09-30T17:15:00Z","v":9715,"vw":29.484128},{"c":29.61,"h":29.61,"l":29.47,"n":251,"o":29.48,"t":"2026-09-30T17:30:00Z","v":8113,"vw":29.511218},{"c":29.56,"h":29.65,"l":29.525,"n":279,"o":29.605,"t":"2026-09-30T17:45:00Z","v":11427,"vw":29.616866},{"c":29.55,"h":29.555,"l":29.51,"n":229,"o":29.555,"t":"2026-09-30T18:00:00Z","v":9048,"vw":29.537952},{"c":29.52,"h":29.53,"l":29.465,"n":308,"o":29.53,"t":"2026-09-30T18:15:00Z","v":10562,"vw":29.504835},{"c":29.6,"h":29.61,"l":29.5,"n":276,"o":29.53,"t":"2026-09-30T18:30:00Z","v":7101,"vw":29.545909},{"c":29.61,"h":29.61,"l":29.52,"n":224,"o":29.571,"t":"2026-09-30T18:45:00Z","v":7414,"vw":29.564555},{"c":29.545,"h":29.605,"l":29.52,"n":300,"o":29.605,"t":"2026-09-30T19:00:00Z","v":11508,"vw":29.558157},{"c":29.525,"h":29.605,"l":29.3,"n":671,"o":29.535,"t":"2026-09-30T19:15:00Z","v":35393,"vw":29.448739},{"c":29.365,"h":29.57,"l":29.33,"n":591,"o":29.52,"t":"2026-09-30T19:30:00Z","v":21022,"vw":29.454486},{"c":29.11,"h":29.375,"l":29.06,"n":1896,"o":29.37,"t":"2026-09-30T19:45:00Z","v":111269,"vw":29.225362},{"c":29,"h":29.11,"l":29,"n":42,"o":29.091,"t":"2026-09-30T20:00:00Z","v":159149,"vw":29.109459},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-09-30T20:15:00Z","v":100584,"vw":29.11},{"c":29.81,"h":29.81,"l":29.4,"n":10,"o":29.4,"t":"2026-10-01T08:00:00Z","v":754,"vw":29.739066},{"c":29.25,"h":29.25,"l":29.24,"n":15,"o":29.24,"t":"2026-10-01T08:45:00Z","v":506,"vw":29.246587},{"c":29.4,"h":29.4,"l":29.4,"n":7,"o":29.4,"t":"2026-10-01T11:15:00Z","v":112,"vw":29.4},{"c":29.2,"h":29.2,"l":29.2,"n":25,"o":29.2,"t":"2026-10-01T12:45:00Z","v":387,"vw":29.2},{"c":29.0598,"h":29.1,"l":29.0598,"n":2,"o":29.1,"t":"2026-10-01T13:00:00Z","v":300,"vw":29.0866},{"c":28.435,"h":29.25,"l":28.2,"n":708,"o":29.25,"t":"2026-10-01T13:30:00Z","v":50654,"vw":28.661752},{"c":28.765,"h":28.94,"l":28.47,"n":220,"o":28.5289,"t":"2026-10-01T13:45:00Z","v":9303,"vw":28.757927},{"c":28.51,"h":28.77,"l":28.41,"n":316,"o":28.77,"t":"2026-10-01T14:00:00Z","v":20345,"vw":28.483681},{"c":28.54,"h":28.59,"l":28.44,"n":306,"o":28.545,"t":"2026-10-01T14:15:00Z","v":11257,"vw":28.50689},{"c":28.85,"h":28.905,"l":28.53,"n":287,"o":28.54,"t":"2026-10-01T14:30:00Z","v":10666,"vw":28.707483},{"c":28.7,"h":28.84,"l":28.7,"n":166,"o":28.84,"t":"2026-10-01T14:45:00Z","v":6906,"vw":28.763262},{"c":28.72,"h":28.72,"l":28.47,"n":384,"o":28.68,"t":"2026-10-01T15:00:00Z","v":17000,"vw":28.594085},{"c":29.0505,"h":29.0505,"l":28.72,"n":193,"o":28.72,"t":"2026-10-01T15:15:00Z","v":14253,"vw":28.954333},{"c":28.92,"h":29.15,"l":28.92,"n":378,"o":29.03,"t":"2026-10-01T15:30:00Z","v":21494,"vw":29.025437},{"c":29.2,"h":29.2,"l":28.86,"n":293,"o":28.86,"t":"2026-10-01T15:45:00Z","v":11635,"vw":29.012753},{"c":29.205,"h":29.24,"l":29.15,"n":254,"o":29.18,"t":"2026-10-01T16:00:00Z","v":10760,"vw":29.199811},{"c":29.315,"h":29.3495,"l":29.2,"n":332,"o":29.2,"t":"2026-10-01T16:15:00Z","v":13902,"vw":29.270639},{"c":29.41,"h":29.54,"l":29.27,"n":259,"o":29.29,"t":"2026-10-01T16:30:00Z","v":9936,"vw":29.396204},{"c":29.295,"h":29.43,"l":29.269,"n":159,"o":29.43,"t":"2026-10-01T16:45:00Z","v":4901,"vw":29.357087},{"c":29.39,"h":29.45,"l":29.325,"n":165,"o":29.33,"t":"2026-10-01T17:00:00Z","v":4640,"vw":29.394874},{"c":29.7813,"h":29.8,"l":29.34,"n":497,"o":29.375,"t":"2026-10-01T17:15:00Z","v":18832,"vw":29.570222},{"c":29.78,"h":30.08,"l":29.74,"n":495,"o":29.8,"t":"2026-10-01T17:30:00Z","v":23455,"vw":29.91729},{"c":29.56,"h":29.83,"l":29.56,"n":223,"o":29.77,"t":"2026-10-01T17:45:00Z","v":6962,"vw":29.692224},{"c":29.42,"h":29.55,"l":29.37,"n":384,"o":29.55,"t":"2026-10-01T18:00:00Z","v":22931,"vw":29.472715},{"c":29.455,"h":29.615,"l":29.455,"n":259,"o":29.48,"t":"2026-10-01T18:15:00Z","v":9056,"vw":29.539849},{"c":29.51,"h":29.555,"l":29.43,"n":239,"o":29.43,"t":"2026-10-01T18:30:00Z","v":11471,"vw":29.495756},{"c":29.615,"h":29.62,"l":29.51,"n":359,"o":29.5399,"t":"2026-10-01T18:45:00Z","v":13321,"vw":29.548591},{"c":29.545,"h":29.625,"l":29.465,"n":634,"o":29.625,"t":"2026-10-01T19:00:00Z","v":24419,"vw":29.50757},{"c":29.37,"h":29.6,"l":29.37,"n":490,"o":29.57,"t":"2026-10-01T19:15:00Z","v":18958,"vw":29.467837},{"c":29.42,"h":29.53,"l":29.37,"n":690,"o":29.37,"t":"2026-10-01T19:30:00Z","v":28471,"vw":29.467864},{"c":29.5,"h":29.65,"l":29.385,"n":1733,"o":29.425,"t":"2026-10-01T19:45:00Z","v":142474,"vw":29.487553},{"c":29.5,"h":29.5,"l":29.48,"n":31,"o":29.48,"t":"2026-10-01T20:00:00Z","v":101876,"vw":29.499979},{"c":29.59,"h":29.59,"l":29.59,"n":1,"o":29.59,"t":"2026-10-01T20:30:00Z","v":120,"vw":29.59},{"c":29.3911,"h":29.3911,"l":29.3911,"n":1,"o":29.3911,"t":"2026-10-01T20:45:00Z","v":120,"vw":29.3911},{"c":29.82,"h":29.96,"l":29.82,"n":16,"o":29.96,"t":"2026-10-02T08:00:00Z","v":669,"vw":29.883636},{"c":29.98,"h":29.98,"l":29.98,"n":14,"o":29.98,"t":"2026-10-02T09:00:00Z","v":331,"vw":29.98},{"c":29.99,"h":29.99,"l":29.99,"n":18,"o":29.99,"t":"2026-10-02T09:15:00Z","v":432,"vw":29.99},{"c":30.33,"h":30.37,"l":30.17,"n":16,"o":30.17,"t":"2026-10-02T12:30:00Z","v":958,"vw":30.237442},{"c":30.33,"h":30.33,"l":30.18,"n":7,"o":30.18,"t":"2026-10-02T12:45:00Z","v":814,"vw":30.311481},{"c":30.3,"h":30.37,"l":30.27,"n":18,"o":30.37,"t":"2026-10-02T13:00:00Z","v":1154,"vw":30.336486},{"c":30.3,"h":30.3,"l":30.3,"n":11,"o":30.3,"t":"2026-10-02T13:15:00Z","v":296,"vw":30.3},{"c":30.16,"h":30.47,"l":30.16,"n":351,"o":30.36,"t":"2026-10-02T13:30:00Z","v":18916,"vw":30.33203},{"c":29.93,"h":30.5,"l":29.73,"n":580,"o":30.36,"t":"2026-10-02T13:45:00Z","v":39414,"vw":30.339406},{"c":30.29,"h":30.29,"l":29.69,"n":251,"o":30.1993,"t":"2026-10-02T14:00:00Z","v":18384,"vw":30.10794},{"c":30.22,"h":30.295,"l":30.1,"n":330,"o":30.28,"t":"2026-10-02T14:15:00Z","v":14784,"vw":30.218504},{"c":30.445,"h":30.48,"l":30.15,"n":237,"o":30.265,"t":"2026-10-02T14:30:00Z","v":8858,"vw":30.321376},{"c":30.5,"h":30.68,"l":30.45,"n":310,"o":30.48,"t":"2026-10-02T14:45:00Z","v":14111,"vw":30.570973},{"c":30.405,"h":30.65,"l":30.32,"n":543,"o":30.57,"t":"2026-10-02T15:00:00Z","v":18516,"vw":30.454862},{"c":30.17,"h":30.405,"l":30.115,"n":273,"o":30.405,"t":"2026-10-02T15:15:00Z","v":9346,"vw":30.266713},{"c":30.27,"h":30.36,"l":30.25,"n":275,"o":30.28,"t":"2026-10-02T15:30:00Z","v":11765,"vw":30.3034},{"c":30.305,"h":30.42,"l":30.2,"n":253,"o":30.26,"t":"2026-10-02T15:45:00Z","v":8944,"vw":30.306651},{"c":30.135,"h":30.34,"l":30.135,"n":268,"o":30.32,"t":"2026-10-02T16:00:00Z","v":13961,"vw":30.238151},{"c":30.2,"h":30.29,"l":30.06,"n":158,"o":30.06,"t":"2026-10-02T16:15:00Z","v":8511,"vw":30.211764},{"c":30.1,"h":30.24,"l":30.1,"n":201,"o":30.15,"t":"2026-10-02T16:30:00Z","v":7832,"vw":30.181004},{"c":30.26,"h":30.26,"l":30.135,"n":254,"o":30.135,"t":"2026-10-02T16:45:00Z","v":6113,"vw":30.187231},{"c":30.11,"h":30.29,"l":30.1,"n":241,"o":30.23,"t":"2026-10-02T17:00:00Z","v":6501,"vw":30.1752},{"c":29.99,"h":30.15,"l":29.975,"n":221,"o":30.14,"t":"2026-10-02T17:15:00Z","v":8947,"vw":30.047276},{"c":30.1,"h":30.1,"l":30.015,"n":146,"o":30.015,"t":"2026-10-02T17:30:00Z","v":3944,"vw":30.051777},{"c":30.175,"h":30.175,"l":30.08,"n":159,"o":30.16,"t":"2026-10-02T17:45:00Z","v":3132,"vw":30.127479},{"c":30.35,"h":30.35,"l":30.175,"n":385,"o":30.18,"t":"2026-10-02T18:00:00Z","v":16936,"vw":30.2733},{"c":30.31,"h":30.35,"l":30.2501,"n":410,"o":30.325,"t":"2026-10-02T18:15:00Z","v":13540,"vw":30.301986},{"c":30.3,"h":30.31,"l":30.215,"n":320,"o":30.31,"t":"2026-10-02T18:30:00Z","v":15153,"vw":30.254334},{"c":30.29,"h":30.3317,"l":30.27,"n":181,"o":30.305,"t":"2026-10-02T18:45:00Z","v":5578,"vw":30.2957},{"c":30.32,"h":30.38,"l":30.205,"n":354,"o":30.32,"t":"2026-10-02T19:00:00Z","v":11320,"vw":30.278807},{"c":30.23,"h":30.3299,"l":30.2,"n":228,"o":30.3299,"t":"2026-10-02T19:15:00Z","v":12689,"vw":30.261232},{"c":30.155,"h":30.26,"l":30.09,"n":723,"o":30.225,"t":"2026-10-02T19:30:00Z","v":23012,"vw":30.211302},{"c":30.035,"h":30.24,"l":29.965,"n":1734,"o":30.155,"t":"2026-10-02T19:45:00Z","v":85162,"vw":30.051066},{"c":29.7,"h":30.01,"l":29.7,"n":32,"o":30.01,"t":"2026-10-02T20:00:00Z","v":99007,"vw":30.006975},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-02T20:15:00Z","v":200,"vw":30},{"c":30.02,"h":30.02,"l":30.02,"n":5,"o":30.02,"t":"2026-10-02T22:15:00Z","v":300,"vw":30.02},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-02T23:30:00Z","v":200,"vw":30.15},{"c":30.02,"h":30.05,"l":30.01,"n":19,"o":30.01,"t":"2026-10-05T08:00:00Z","v":516,"vw":30.026667},{"c":30.05,"h":30.06,"l":30.05,"n":9,"o":30.06,"t":"2026-10-05T13:15:00Z","v":207,"vw":30.055},{"c":29.6,"h":30.3,"l":29.5,"n":516,"o":30.06,"t":"2026-10-05T13:30:00Z","v":25598,"vw":29.886967},{"c":29.49,"h":29.58,"l":29.241,"n":377,"o":29.58,"t":"2026-10-05T13:45:00Z","v":19962,"vw":29.356973},{"c":29.69,"h":29.7,"l":29.41,"n":257,"o":29.47,"t":"2026-10-05T14:00:00Z","v":17410,"vw":29.584845},{"c":29.92,"h":29.93,"l":29.72,"n":272,"o":29.73,"t":"2026-10-05T14:15:00Z","v":16077,"vw":29.825581},{"c":29.77,"h":29.79,"l":29.595,"n":202,"o":29.79,"t":"2026-10-05T14:30:00Z","v":14832,"vw":29.68528},{"c":29.89,"h":29.98,"l":29.7,"n":243,"o":29.77,"t":"2026-10-05T14:45:00Z","v":10486,"vw":29.844536},{"c":29.7402,"h":29.93,"l":29.71,"n":210,"o":29.9093,"t":"2026-10-05T15:00:00Z","v":10373,"vw":29.860163},{"c":29.6701,"h":29.745,"l":29.6701,"n":152,"o":29.71,"t":"2026-10-05T15:15:00Z","v":8449,"vw":29.707853},{"c":29.885,"h":29.93,"l":29.72,"n":338,"o":29.725,"t":"2026-10-05T15:30:00Z","v":18968,"vw":29.853661},{"c":29.99,"h":30,"l":29.84,"n":183,"o":29.84,"t":"2026-10-05T15:45:00Z","v":10046,"vw":29.930624},{"c":29.885,"h":29.9984,"l":29.885,"n":171,"o":29.9984,"t":"2026-10-05T16:00:00Z","v":6863,"vw":29.936373},{"c":29.945,"h":29.98,"l":29.82,"n":130,"o":29.85,"t":"2026-10-05T16:15:00Z","v":4511,"vw":29.907115},{"c":29.97,"h":29.97,"l":29.9,"n":189,"o":29.91,"t":"2026-10-05T16:30:00Z","v":6453,"vw":29.9373},{"c":29.8993,"h":29.96,"l":29.83,"n":276,"o":29.96,"t":"2026-10-05T16:45:00Z","v":22888,"vw":29.903164},{"c":29.84,"h":29.85,"l":29.79,"n":175,"o":29.85,"t":"2026-10-05T17:00:00Z","v":5265,"vw":29.819786},{"c":29.86,"h":29.8899,"l":29.82,"n":208,"o":29.855,"t":"2026-10-05T17:15:00Z","v":5348,"vw":29.855114},{"c":29.94,"h":29.94,"l":29.85,"n":182,"o":29.86,"t":"2026-10-05T17:30:00Z","v":3552,"vw":29.882422},{"c":29.98,"h":29.98,"l":29.91,"n":162,"o":29.92,"t":"2026-10-05T17:45:00Z","v":4424,"vw":29.939823},{"c":29.9,"h":29.98,"l":29.9,"n":222,"o":29.93,"t":"2026-10-05T18:00:00Z","v":7143,"vw":29.949325},{"c":29.91,"h":29.93,"l":29.89,"n":248,"o":29.9,"t":"2026-10-05T18:15:00Z","v":7969,"vw":29.905812},{"c":29.9,"h":29.94,"l":29.9,"n":182,"o":29.92,"t":"2026-10-05T18:30:00Z","v":5077,"vw":29.917176},{"c":29.975,"h":29.975,"l":29.92,"n":178,"o":29.92,"t":"2026-10-05T18:45:00Z","v":7453,"vw":29.937181},{"c":30.01,"h":30.0363,"l":29.95,"n":349,"o":29.98,"t":"2026-10-05T19:00:00Z","v":12516,"vw":29.991397},{"c":29.99,"h":30.04,"l":29.99,"n":402,"o":30,"t":"2026-10-05T19:15:00Z","v":13962,"vw":30.0086},{"c":30.06,"h":30.12,"l":29.99,"n":542,"o":30.0205,"t":"2026-10-05T19:30:00Z","v":17675,"vw":30.059979},{"c":30,"h":30.05,"l":29.93,"n":1962,"o":30.04,"t":"2026-10-05T19:45:00Z","v":87459,"vw":30.001049},{"c":29.98,"h":29.98,"l":29.98,"n":34,"o":29.98,"t":"2026-10-05T20:00:00Z","v":100888,"vw":29.98},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-10-05T20:30:00Z","v":700,"vw":30.07},{"c":30.06,"h":30.06,"l":29.9732,"n":4,"o":30.05,"t":"2026-10-05T20:45:00Z","v":310,"vw":30.027733},{"c":29.7479,"h":29.7479,"l":29.7479,"n":1,"o":29.7479,"t":"2026-10-05T22:00:00Z","v":100,"vw":29.7479},{"c":30.3,"h":30.3,"l":30.18,"n":3,"o":30.18,"t":"2026-10-06T11:00:00Z","v":504,"vw":30.228},{"c":30.4,"h":30.4,"l":30.4,"n":9,"o":30.4,"t":"2026-10-06T11:30:00Z","v":181,"vw":30.4},{"c":30.55,"h":30.55,"l":30.55,"n":2,"o":30.55,"t":"2026-10-06T12:00:00Z","v":757,"vw":30.55},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-06T12:15:00Z","v":500,"vw":30.6},{"c":30.41,"h":30.44,"l":30.41,"n":20,"o":30.44,"t":"2026-10-06T12:30:00Z","v":658,"vw":30.418242},{"c":30.5,"h":30.5,"l":30.5,"n":7,"o":30.5,"t":"2026-10-06T13:00:00Z","v":200,"vw":30.5},{"c":30.63,"h":30.68,"l":30.62,"n":19,"o":30.62,"t":"2026-10-06T13:15:00Z","v":708,"vw":30.649062},{"c":30.47,"h":30.68,"l":30.25,"n":450,"o":30.49,"t":"2026-10-06T13:30:00Z","v":32168,"vw":30.48705},{"c":30.805,"h":30.8499,"l":30.48,"n":362,"o":30.48,"t":"2026-10-06T13:45:00Z","v":33080,"vw":30.730349},{"c":30.92,"h":31.19,"l":30.795,"n":527,"o":30.8,"t":"2026-10-06T14:00:00Z","v":30439,"vw":31.00862},{"c":30.77,"h":30.925,"l":30.64,"n":402,"o":30.925,"t":"2026-10-06T14:15:00Z","v":17537,"vw":30.784445},{"c":30.6,"h":30.6599,"l":30.3741,"n":254,"o":30.55,"t":"2026-10-06T14:30:00Z","v":11824,"vw":30.512223},{"c":30.655,"h":30.74,"l":30.54,"n":288,"o":30.595,"t":"2026-10-06T14:45:00Z","v":16551,"vw":30.679675},{"c":30.82,"h":30.82,"l":30.66,"n":375,"o":30.68,"t":"2026-10-06T15:00:00Z","v":12203,"vw":30.724533},{"c":30.91,"h":30.965,"l":30.7643,"n":261,"o":30.83,"t":"2026-10-06T15:15:00Z","v":12592,"vw":30.855906},{"c":30.91,"h":30.94,"l":30.7266,"n":360,"o":30.94,"t":"2026-10-06T15:30:00Z","v":9467,"vw":30.818361},{"c":31.0997,"h":31.0997,"l":30.8,"n":884,"o":30.88,"t":"2026-10-06T15:45:00Z","v":43810,"vw":30.976862},{"c":31.17,"h":31.21,"l":31.01,"n":433,"o":31.01,"t":"2026-10-06T16:00:00Z","v":21262,"vw":31.142319},{"c":31.04,"h":31.17,"l":31.015,"n":272,"o":31.13,"t":"2026-10-06T16:15:00Z","v":9103,"vw":31.097221},{"c":31.16,"h":31.18,"l":31.06,"n":327,"o":31.06,"t":"2026-10-06T16:30:00Z","v":20411,"vw":31.151348},{"c":31.495,"h":31.5322,"l":31.155,"n":634,"o":31.16,"t":"2026-10-06T16:45:00Z","v":37544,"vw":31.334358},{"c":31.69,"h":31.69,"l":31.295,"n":621,"o":31.47,"t":"2026-10-06T17:00:00Z","v":28124,"vw":31.509102},{"c":31.5258,"h":31.65,"l":31.435,"n":347,"o":31.65,"t":"2026-10-06T17:15:00Z","v":10514,"vw":31.540013},{"c":31.46,"h":31.59,"l":31.44,"n":312,"o":31.5,"t":"2026-10-06T17:30:00Z","v":14864,"vw":31.526806},{"c":31.41,"h":31.48,"l":31.37,"n":260,"o":31.47,"t":"2026-10-06T17:45:00Z","v":7636,"vw":31.440396},{"c":31.36,"h":31.445,"l":31.35,"n":341,"o":31.395,"t":"2026-10-06T18:00:00Z","v":10107,"vw":31.396986},{"c":31.4099,"h":31.49,"l":31.24,"n":1010,"o":31.34,"t":"2026-10-06T18:15:00Z","v":37875,"vw":31.38297},{"c":31.55,"h":31.68,"l":31.38,"n":851,"o":31.38,"t":"2026-10-06T18:30:00Z","v":53765,"vw":31.56076},{"c":31.72,"h":31.835,"l":31.56,"n":621,"o":31.56,"t":"2026-10-06T18:45:00Z","v":22945,"vw":31.702994},{"c":31.73,"h":31.735,"l":31.65,"n":581,"o":31.69,"t":"2026-10-06T19:00:00Z","v":19135,"vw":31.698773},{"c":31.75,"h":31.75,"l":31.62,"n":647,"o":31.71,"t":"2026-10-06T19:15:00Z","v":27285,"vw":31.685273},{"c":31.79,"h":31.8949,"l":31.75,"n":954,"o":31.75,"t":"2026-10-06T19:30:00Z","v":42888,"vw":31.842688},{"c":31.85,"h":32.1,"l":31.76,"n":2437,"o":31.79,"t":"2026-10-06T19:45:00Z","v":137797,"vw":31.912383},{"c":32.0999,"h":32.0999,"l":31.85,"n":45,"o":31.85,"t":"2026-10-06T20:00:00Z","v":104996,"vw":31.850496},{"c":31.8,"h":31.93,"l":31.8,"n":32,"o":31.91,"t":"2026-10-06T20:15:00Z","v":1300,"vw":31.860952},{"c":31.88,"h":31.88,"l":31.88,"n":1,"o":31.88,"t":"2026-10-06T21:15:00Z","v":200,"vw":31.88},{"c":31.784,"h":31.84,"l":31.784,"n":11,"o":31.84,"t":"2026-10-06T21:30:00Z","v":426,"vw":31.812},{"c":31.91,"h":31.91,"l":31.8725,"n":31,"o":31.89,"t":"2026-10-06T22:00:00Z","v":1994,"vw":31.887669},{"c":31.88,"h":31.88,"l":31.88,"n":1,"o":31.88,"t":"2026-10-06T22:15:00Z","v":100,"vw":31.88},{"c":31.91,"h":31.91,"l":31.91,"n":1,"o":31.91,"t":"2026-10-06T22:45:00Z","v":177,"vw":31.91},{"c":31.91,"h":31.91,"l":31.9085,"n":3,"o":31.91,"t":"2026-10-06T23:00:00Z","v":300,"vw":31.9095},{"c":32.1,"h":32.1,"l":32,"n":10,"o":32,"t":"2026-10-06T23:45:00Z","v":250,"vw":32.053704},{"c":31.93,"h":31.93,"l":31.93,"n":8,"o":31.93,"t":"2026-10-07T08:00:00Z","v":217,"vw":31.93},{"c":31.65,"h":31.65,"l":31.53,"n":2,"o":31.53,"t":"2026-10-07T08:30:00Z","v":220,"vw":31.584545},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-07T09:00:00Z","v":250,"vw":31.6},{"c":31.37,"h":31.37,"l":31.37,"n":25,"o":31.37,"t":"2026-10-07T09:30:00Z","v":454,"vw":31.37},{"c":31.5,"h":31.5,"l":31.49,"n":9,"o":31.49,"t":"2026-10-07T09:45:00Z","v":1459,"vw":31.498462},{"c":31.36,"h":31.37,"l":31.35,"n":21,"o":31.37,"t":"2026-10-07T10:30:00Z","v":611,"vw":31.36139},{"c":31,"h":31.2,"l":30.68,"n":38,"o":31.2,"t":"2026-10-07T11:00:00Z","v":1763,"vw":30.964565},{"c":30.7745,"h":30.7745,"l":30.7745,"n":1,"o":30.7745,"t":"2026-10-07T11:45:00Z","v":124,"vw":30.7745},{"c":30.8715,"h":30.8715,"l":30.8715,"n":1,"o":30.8715,"t":"2026-10-07T12:00:00Z","v":500,"vw":30.8715},{"c":30.7854,"h":31.27,"l":30.7854,"n":12,"o":31.27,"t":"2026-10-07T12:15:00Z","v":1509,"vw":31.084416},{"c":31.17,"h":31.17,"l":31,"n":57,"o":31,"t":"2026-10-07T12:45:00Z","v":1635,"vw":31.033417},{"c":30.801,"h":30.801,"l":30.801,"n":1,"o":30.801,"t":"2026-10-07T13:00:00Z","v":1000,"vw":30.801},{"c":30.77,"h":30.84,"l":30.68,"n":40,"o":30.71,"t":"2026-10-07T13:15:00Z","v":2252,"vw":30.77015},{"c":30.485,"h":31.13,"l":30.15,"n":689,"o":30.89,"t":"2026-10-07T13:30:00Z","v":59944,"vw":30.746758},{"c":30.1475,"h":30.44,"l":30.03,"n":395,"o":30.44,"t":"2026-10-07T13:45:00Z","v":18088,"vw":30.171995},{"c":30.24,"h":30.34,"l":30.07,"n":391,"o":30.16,"t":"2026-10-07T14:00:00Z","v":28359,"vw":30.226893},{"c":30.31,"h":30.3983,"l":30.1802,"n":630,"o":30.32,"t":"2026-10-07T14:15:00Z","v":53926,"vw":30.261983},{"c":30.04,"h":30.36,"l":30,"n":902,"o":30.31,"t":"2026-10-07T14:30:00Z","v":36932,"vw":30.180089},{"c":30.285,"h":30.34,"l":29.99,"n":513,"o":30.03,"t":"2026-10-07T14:45:00Z","v":32162,"vw":30.075063},{"c":30.55,"h":30.58,"l":30.21,"n":645,"o":30.28,"t":"2026-10-07T15:00:00Z","v":33851,"vw":30.362498},{"c":30.57,"h":30.57,"l":30.38,"n":339,"o":30.5,"t":"2026-10-07T15:15:00Z","v":18079,"vw":30.48688},{"c":30.755,"h":30.76,"l":30.5,"n":457,"o":30.57,"t":"2026-10-07T15:30:00Z","v":22193,"vw":30.643351},{"c":30.71,"h":30.8,"l":30.63,"n":422,"o":30.755,"t":"2026-10-07T15:45:00Z","v":19534,"vw":30.709704},{"c":30.84,"h":30.91,"l":30.655,"n":576,"o":30.68,"t":"2026-10-07T16:00:00Z","v":30677,"vw":30.789816},{"c":30.955,"h":31.025,"l":30.745,"n":401,"o":30.84,"t":"2026-10-07T16:15:00Z","v":34750,"vw":30.903946},{"c":30.89,"h":31.03,"l":30.83,"n":406,"o":31.03,"t":"2026-10-07T16:30:00Z","v":11499,"vw":30.951096},{"c":30.78,"h":30.94,"l":30.78,"n":352,"o":30.92,"t":"2026-10-07T16:45:00Z","v":8297,"vw":30.86284},{"c":31.1874,"h":31.2,"l":30.735,"n":731,"o":30.74,"t":"2026-10-07T17:00:00Z","v":48716,"vw":31.002922},{"c":31.03,"h":31.21,"l":30.96,"n":363,"o":31.21,"t":"2026-10-07T17:15:00Z","v":10399,"vw":31.05245},{"c":31.06,"h":31.09,"l":31,"n":351,"o":31.035,"t":"2026-10-07T17:30:00Z","v":9553,"vw":31.051225},{"c":30.985,"h":31.08,"l":30.985,"n":319,"o":31.03,"t":"2026-10-07T17:45:00Z","v":8047,"vw":31.024234},{"c":31.4,"h":31.435,"l":31.04,"n":575,"o":31.04,"t":"2026-10-07T18:00:00Z","v":21334,"vw":31.233986},{"c":31.53,"h":31.555,"l":31.34,"n":464,"o":31.4,"t":"2026-10-07T18:15:00Z","v":18268,"vw":31.416761},{"c":31.615,"h":31.63,"l":31.42,"n":773,"o":31.49,"t":"2026-10-07T18:30:00Z","v":51322,"vw":31.56193},{"c":31.595,"h":31.755,"l":31.52,"n":1056,"o":31.61,"t":"2026-10-07T18:45:00Z","v":54657,"vw":31.628806},{"c":31.7401,"h":31.8,"l":31.62,"n":575,"o":31.64,"t":"2026-10-07T19:00:00Z","v":22597,"vw":31.71324},{"c":31.85,"h":31.8615,"l":31.71,"n":965,"o":31.77,"t":"2026-10-07T19:15:00Z","v":44442,"vw":31.801487},{"c":31.62,"h":31.91,"l":31.6,"n":1390,"o":31.89,"t":"2026-10-07T19:30:00Z","v":83933,"vw":31.768906},{"c":31.77,"h":31.97,"l":31.6,"n":2574,"o":31.625,"t":"2026-10-07T19:45:00Z","v":182847,"vw":31.719724},{"c":31.74,"h":31.74,"l":31.74,"n":40,"o":31.74,"t":"2026-10-07T20:00:00Z","v":378377,"vw":31.74},{"c":31.82,"h":31.95,"l":31.64,"n":34,"o":31.65,"t":"2026-10-07T20:15:00Z","v":1748,"vw":31.752565},{"c":31.64,"h":31.85,"l":31.64,"n":2,"o":31.85,"t":"2026-10-07T20:30:00Z","v":200,"vw":31.745},{"c":31.7,"h":31.7,"l":31.7,"n":7,"o":31.7,"t":"2026-10-07T22:45:00Z","v":381,"vw":31.7},{"c":31.77,"h":31.77,"l":31.75,"n":4,"o":31.75,"t":"2026-10-07T23:00:00Z","v":265,"vw":31.76},{"c":31.74,"h":31.74,"l":31.74,"n":1,"o":31.74,"t":"2026-10-07T23:30:00Z","v":126,"vw":31.74},{"c":31.5,"h":31.52,"l":31.5,"n":52,"o":31.52,"t":"2026-10-08T08:00:00Z","v":494,"vw":31.51},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-10-08T11:00:00Z","v":110,"vw":31.5},{"c":31.0195,"h":31.0195,"l":31.0195,"n":1,"o":31.0195,"t":"2026-10-08T12:15:00Z","v":100,"vw":31.0195},{"c":31.01,"h":31.01,"l":31.01,"n":3,"o":31.01,"t":"2026-10-08T12:45:00Z","v":151,"vw":31.01},{"c":31.58,"h":31.85,"l":31.14,"n":634,"o":31.14,"t":"2026-10-08T13:30:00Z","v":37613,"vw":31.392148},{"c":31.45,"h":31.8,"l":31.175,"n":470,"o":31.58,"t":"2026-10-08T13:45:00Z","v":37143,"vw":31.525351},{"c":31.605,"h":31.6612,"l":31.37,"n":480,"o":31.385,"t":"2026-10-08T14:00:00Z","v":20224,"vw":31.456413},{"c":31.67,"h":31.8669,"l":31.56,"n":709,"o":31.56,"t":"2026-10-08T14:15:00Z","v":32353,"vw":31.723444},{"c":31.67,"h":31.85,"l":31.56,"n":589,"o":31.6,"t":"2026-10-08T14:30:00Z","v":34277,"vw":31.685716},{"c":31.47,"h":31.805,"l":31.45,"n":870,"o":31.79,"t":"2026-10-08T14:45:00Z","v":57882,"vw":31.62157},{"c":31.505,"h":31.58,"l":31.34,"n":850,"o":31.49,"t":"2026-10-08T15:00:00Z","v":26592,"vw":31.451574},{"c":31.51,"h":31.53,"l":31.3,"n":769,"o":31.5,"t":"2026-10-08T15:15:00Z","v":42199,"vw":31.392251},{"c":31.6,"h":31.6,"l":31.47,"n":269,"o":31.53,"t":"2026-10-08T15:30:00Z","v":9238,"vw":31.539949},{"c":31.65,"h":31.67,"l":31.57,"n":436,"o":31.64,"t":"2026-10-08T15:45:00Z","v":12892,"vw":31.621003},{"c":31.7,"h":31.8,"l":31.57,"n":763,"o":31.7,"t":"2026-10-08T16:00:00Z","v":36692,"vw":31.712735},{"c":31.72,"h":31.96,"l":31.59,"n":656,"o":31.71,"t":"2026-10-08T16:15:00Z","v":39842,"vw":31.789465},{"c":31.59,"h":31.75,"l":31.59,"n":666,"o":31.69,"t":"2026-10-08T16:30:00Z","v":52861,"vw":31.674259},{"c":30.765,"h":31.56,"l":30.76,"n":731,"o":31.51,"t":"2026-10-08T16:45:00Z","v":36974,"vw":30.998719},{"c":30.6,"h":30.82,"l":30.2171,"n":781,"o":30.82,"t":"2026-10-08T17:00:00Z","v":36460,"vw":30.55643},{"c":30.4,"h":30.76,"l":30.2639,"n":978,"o":30.6,"t":"2026-10-08T17:15:00Z","v":68672,"vw":30.518891},{"c":30.315,"h":30.47,"l":30.16,"n":442,"o":30.37,"t":"2026-10-08T17:30:00Z","v":33991,"vw":30.261142},{"c":30.49,"h":30.55,"l":30.2,"n":416,"o":30.39,"t":"2026-10-08T17:45:00Z","v":14612,"vw":30.390542},{"c":30.49,"h":30.49,"l":30.22,"n":484,"o":30.42,"t":"2026-10-08T18:00:00Z","v":32600,"vw":30.348034},{"c":30.67,"h":30.7198,"l":30.49,"n":364,"o":30.4995,"t":"2026-10-08T18:15:00Z","v":16986,"vw":30.606518},{"c":30.69,"h":30.71,"l":30.58,"n":466,"o":30.71,"t":"2026-10-08T18:30:00Z","v":19741,"vw":30.649728},{"c":30.68,"h":30.75,"l":30.5558,"n":465,"o":30.65,"t":"2026-10-08T18:45:00Z","v":14341,"vw":30.660932},{"c":30.5,"h":30.71,"l":30.38,"n":1017,"o":30.71,"t":"2026-10-08T19:00:00Z","v":51359,"vw":30.602529},{"c":30.6,"h":30.77,"l":30.47,"n":679,"o":30.47,"t":"2026-10-08T19:15:00Z","v":22138,"vw":30.627639},{"c":30.675,"h":30.68,"l":30.51,"n":963,"o":30.65,"t":"2026-10-08T19:30:00Z","v":32089,"vw":30.599763},{"c":30.97,"h":31.05,"l":30.68,"n":2374,"o":30.7,"t":"2026-10-08T19:45:00Z","v":82372,"vw":30.897345},{"c":30.95,"h":30.95,"l":30.95,"n":30,"o":30.95,"t":"2026-10-08T20:00:00Z","v":151808,"vw":30.95},{"c":31.2422,"h":31.2422,"l":31.2422,"n":1,"o":31.2422,"t":"2026-10-08T21:00:00Z","v":325,"vw":31.2422},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-08T22:00:00Z","v":200,"vw":31.5},{"c":31.0521,"h":31.0521,"l":31.0521,"n":1,"o":31.0521,"t":"2026-10-08T22:30:00Z","v":165,"vw":31.0521},{"c":30.85,"h":30.95,"l":30.85,"n":9,"o":30.95,"t":"2026-10-08T23:30:00Z","v":405,"vw":30.916667},{"c":31.28,"h":31.28,"l":31.27,"n":26,"o":31.27,"t":"2026-10-09T08:00:00Z","v":447,"vw":31.27505},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-09T11:15:00Z","v":100,"vw":31.9},{"c":31.54,"h":31.54,"l":31.54,"n":10,"o":31.54,"t":"2026-10-09T11:45:00Z","v":151,"vw":31.54},{"c":31.58,"h":31.6,"l":31.58,"n":8,"o":31.6,"t":"2026-10-09T12:00:00Z","v":330,"vw":31.59},{"c":31.5,"h":31.5,"l":31.5,"n":19,"o":31.5,"t":"2026-10-09T13:15:00Z","v":881,"vw":31.5},{"c":30.81,"h":31.54,"l":30.7,"n":567,"o":31.3,"t":"2026-10-09T13:30:00Z","v":80912,"vw":31.228012},{"c":30.67,"h":30.8918,"l":30.6,"n":260,"o":30.8572,"t":"2026-10-09T13:45:00Z","v":10774,"vw":30.709253},{"c":30.45,"h":30.75,"l":30.3,"n":424,"o":30.71,"t":"2026-10-09T14:00:00Z","v":21215,"vw":30.556734},{"c":30.75,"h":30.75,"l":30.4301,"n":235,"o":30.45,"t":"2026-10-09T14:15:00Z","v":5807,"vw":30.574549},{"c":30.875,"h":30.91,"l":30.7144,"n":400,"o":30.77,"t":"2026-10-09T14:30:00Z","v":17638,"vw":30.826516},{"c":31.21,"h":31.34,"l":30.94,"n":564,"o":30.94,"t":"2026-10-09T14:45:00Z","v":46025,"vw":31.156301},{"c":31.05,"h":31.26,"l":30.995,"n":498,"o":31.245,"t":"2026-10-09T15:00:00Z","v":37607,"vw":31.11446},{"c":30.95,"h":31.195,"l":30.95,"n":345,"o":31.07,"t":"2026-10-09T15:15:00Z","v":18932,"vw":31.099458},{"c":30.85,"h":30.97,"l":30.82,"n":277,"o":30.9,"t":"2026-10-09T15:30:00Z","v":12151,"vw":30.927585},{"c":30.785,"h":30.92,"l":30.77,"n":259,"o":30.8799,"t":"2026-10-09T15:45:00Z","v":10594,"vw":30.818607},{"c":30.79,"h":30.86,"l":30.76,"n":294,"o":30.8,"t":"2026-10-09T16:00:00Z","v":16517,"vw":30.809165},{"c":30.895,"h":30.965,"l":30.79,"n":220,"o":30.815,"t":"2026-10-09T16:15:00Z","v":9077,"vw":30.881573},{"c":30.915,"h":30.955,"l":30.87,"n":136,"o":30.87,"t":"2026-10-09T16:30:00Z","v":3910,"vw":30.913035},{"c":30.79,"h":30.97,"l":30.78,"n":512,"o":30.9,"t":"2026-10-09T16:45:00Z","v":21901,"vw":30.905474},{"c":30.84,"h":30.84,"l":30.76,"n":681,"o":30.79,"t":"2026-10-09T17:00:00Z","v":39908,"vw":30.785265},{"c":30.945,"h":30.95,"l":30.84,"n":227,"o":30.84,"t":"2026-10-09T17:15:00Z","v":8611,"vw":30.889523},{"c":31.16,"h":31.27,"l":30.95,"n":383,"o":30.95,"t":"2026-10-09T17:30:00Z","v":18632,"vw":31.114449},{"c":31.29,"h":31.32,"l":31.16,"n":310,"o":31.205,"t":"2026-10-09T17:45:00Z","v":14302,"vw":31.239518},{"c":31.21,"h":31.3,"l":31.19,"n":194,"o":31.3,"t":"2026-10-09T18:00:00Z","v":12030,"vw":31.23846},{"c":31.245,"h":31.37,"l":31.18,"n":326,"o":31.2,"t":"2026-10-09T18:15:00Z","v":16806,"vw":31.275708},{"c":31.07,"h":31.24,"l":31.07,"n":242,"o":31.22,"t":"2026-10-09T18:30:00Z","v":8552,"vw":31.189386},{"c":30.99,"h":31.18,"l":30.96,"n":947,"o":31.08,"t":"2026-10-09T18:45:00Z","v":66003,"vw":31.0837},{"c":30.98,"h":30.98,"l":30.85,"n":269,"o":30.95,"t":"2026-10-09T19:00:00Z","v":9145,"vw":30.94173},{"c":31.055,"h":31.065,"l":30.955,"n":388,"o":30.955,"t":"2026-10-09T19:15:00Z","v":18272,"vw":31.01485},{"c":30.625,"h":31.04,"l":30.55,"n":733,"o":31.04,"t":"2026-10-09T19:30:00Z","v":23647,"vw":30.784256},{"c":30.5,"h":30.62,"l":30.36,"n":1798,"o":30.59,"t":"2026-10-09T19:45:00Z","v":85444,"vw":30.487959},{"c":30.52,"h":30.52,"l":30.52,"n":41,"o":30.52,"t":"2026-10-09T20:00:00Z","v":91329,"vw":30.52},{"c":30.52,"h":30.52,"l":30.52,"n":5,"o":30.52,"t":"2026-10-09T20:15:00Z","v":360,"vw":30.52},{"c":30.5311,"h":30.5311,"l":30.5311,"n":1,"o":30.5311,"t":"2026-10-09T21:15:00Z","v":126,"vw":30.5311},{"c":30.3214,"h":30.3214,"l":30.3214,"n":5,"o":30.3214,"t":"2026-10-09T22:00:00Z","v":1000,"vw":30.3214},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-09T22:30:00Z","v":300,"vw":30.5},{"c":30.45,"h":30.45,"l":30.45,"n":2,"o":30.45,"t":"2026-10-09T23:15:00Z","v":200,"vw":30.45},{"c":30.83,"h":31,"l":30.83,"n":25,"o":31,"t":"2026-10-09T23:45:00Z","v":516,"vw":30.900602},{"c":29.99,"h":29.99,"l":29.99,"n":4,"o":29.99,"t":"2026-10-12T08:30:00Z","v":139,"vw":29.99},{"c":30.322,"h":30.322,"l":30.322,"n":1,"o":30.322,"t":"2026-10-12T12:00:00Z","v":300,"vw":30.322},{"c":30.01,"h":30.43,"l":29.6,"n":322,"o":30.43,"t":"2026-10-12T13:30:00Z","v":31421,"vw":29.947545},{"c":30.135,"h":30.33,"l":30.065,"n":234,"o":30.115,"t":"2026-10-12T13:45:00Z","v":11245,"vw":30.194015},{"c":30.465,"h":30.51,"l":30.06,"n":347,"o":30.1,"t":"2026-10-12T14:00:00Z","v":14988,"vw":30.226562},{"c":30.3,"h":30.51,"l":30.29,"n":327,"o":30.51,"t":"2026-10-12T14:15:00Z","v":19007,"vw":30.336951},{"c":30.1,"h":30.3594,"l":30.09,"n":409,"o":30.3,"t":"2026-10-12T14:30:00Z","v":17046,"vw":30.257923},{"c":29.89,"h":30.06,"l":29.765,"n":568,"o":30.06,"t":"2026-10-12T14:45:00Z","v":46462,"vw":29.878708},{"c":29.79,"h":29.87,"l":29.74,"n":279,"o":29.87,"t":"2026-10-12T15:00:00Z","v":12126,"vw":29.776589},{"c":29.815,"h":29.965,"l":29.7553,"n":384,"o":29.81,"t":"2026-10-12T15:15:00Z","v":20446,"vw":29.849185},{"c":29.955,"h":30.03,"l":29.8172,"n":176,"o":29.8172,"t":"2026-10-12T15:30:00Z","v":10590,"vw":29.944194},{"c":29.88,"h":29.93,"l":29.83,"n":207,"o":29.93,"t":"2026-10-12T15:45:00Z","v":6847,"vw":29.860417},{"c":29.966,"h":29.966,"l":29.835,"n":218,"o":29.835,"t":"2026-10-12T16:00:00Z","v":9215,"vw":29.903001},{"c":29.91,"h":30.06,"l":29.91,"n":402,"o":29.94,"t":"2026-10-12T16:15:00Z","v":17488,"vw":29.999879},{"c":29.7908,"h":29.99,"l":29.7908,"n":165,"o":29.99,"t":"2026-10-12T16:30:00Z","v":4577,"vw":29.893764},{"c":29.58,"h":29.82,"l":29.58,"n":208,"o":29.795,"t":"2026-10-12T16:45:00Z","v":7966,"vw":29.69544},{"c":29.685,"h":29.7,"l":29.62,"n":219,"o":29.62,"t":"2026-10-12T17:00:00Z","v":7981,"vw":29.661358},{"c":29.68,"h":29.7044,"l":29.6001,"n":213,"o":29.68,"t":"2026-10-12T17:15:00Z","v":10001,"vw":29.651048},{"c":29.65,"h":29.695,"l":29.65,"n":164,"o":29.685,"t":"2026-10-12T17:30:00Z","v":9275,"vw":29.682413},{"c":29.615,"h":29.67,"l":29.59,"n":203,"o":29.64,"t":"2026-10-12T17:45:00Z","v":11631,"vw":29.6435},{"c":29.6,"h":29.6354,"l":29.58,"n":216,"o":29.59,"t":"2026-10-12T18:00:00Z","v":7799,"vw":29.612933},{"c":29.65,"h":29.66,"l":29.62,"n":207,"o":29.62,"t":"2026-10-12T18:15:00Z","v":6427,"vw":29.642027},{"c":29.76,"h":29.77,"l":29.62,"n":332,"o":29.64,"t":"2026-10-12T18:30:00Z","v":14733,"vw":29.711231},{"c":29.66,"h":29.75,"l":29.64,"n":187,"o":29.75,"t":"2026-10-12T18:45:00Z","v":8452,"vw":29.671015},{"c":29.66,"h":29.73,"l":29.65,"n":444,"o":29.65,"t":"2026-10-12T19:00:00Z","v":32057,"vw":29.692051},{"c":29.65,"h":29.67,"l":29.6,"n":265,"o":29.65,"t":"2026-10-12T19:15:00Z","v":9587,"vw":29.637327},{"c":29.49,"h":29.72,"l":29.49,"n":603,"o":29.68,"t":"2026-10-12T19:30:00Z","v":20563,"vw":29.598646},{"c":29.6,"h":29.62,"l":29.47,"n":1533,"o":29.49,"t":"2026-10-12T19:45:00Z","v":66928,"vw":29.545367},{"c":29.61,"h":29.6383,"l":29.52,"n":81,"o":29.595,"t":"2026-10-12T20:00:00Z","v":96391,"vw":29.595005},{"c":29.56,"h":29.56,"l":29.56,"n":2,"o":29.56,"t":"2026-10-12T23:00:00Z","v":302,"vw":29.56},{"c":29.3,"h":29.31,"l":29.08,"n":9,"o":29.31,"t":"2026-10-13T08:00:00Z","v":1660,"vw":29.207585},{"c":29.1,"h":29.47,"l":29.1,"n":65,"o":29.25,"t":"2026-10-13T11:00:00Z","v":2264,"vw":29.282701},{"c":29.03,"h":29.03,"l":29.03,"n":10,"o":29.03,"t":"2026-10-13T11:30:00Z","v":407,"vw":29.03},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-13T12:15:00Z","v":460,"vw":29},{"c":29.05,"h":29.05,"l":29,"n":26,"o":29,"t":"2026-10-13T12:30:00Z","v":1226,"vw":29.005097},{"c":29.2,"h":29.2,"l":29,"n":9,"o":29,"t":"2026-10-13T12:45:00Z","v":478,"vw":29.066667},{"c":28.84,"h":29.45,"l":28.83,"n":69,"o":28.9,"t":"2026-10-13T13:15:00Z","v":3669,"vw":29.164805},{"c":29.695,"h":29.72,"l":28.94,"n":441,"o":29.18,"t":"2026-10-13T13:30:00Z","v":45640,"vw":29.214598},{"c":29.45,"h":29.72,"l":29.45,"n":188,"o":29.7,"t":"2026-10-13T13:45:00Z","v":16080,"vw":29.622947},{"c":29.4501,"h":29.67,"l":29.4501,"n":230,"o":29.5075,"t":"2026-10-13T14:00:00Z","v":7890,"vw":29.574446},{"c":29.17,"h":29.46,"l":29.13,"n":160,"o":29.46,"t":"2026-10-13T14:15:00Z","v":6105,"vw":29.304239},{"c":28.93,"h":29.115,"l":28.93,"n":354,"o":29.08,"t":"2026-10-13T14:30:00Z","v":13847,"vw":29.028638},{"c":28.8575,"h":28.965,"l":28.8,"n":351,"o":28.9,"t":"2026-10-13T14:45:00Z","v":10004,"vw":28.884472},{"c":28.84,"h":28.88,"l":28.7562,"n":344,"o":28.85,"t":"2026-10-13T15:00:00Z","v":11589,"vw":28.825919},{"c":28.51,"h":28.815,"l":28.51,"n":524,"o":28.815,"t":"2026-10-13T15:15:00Z","v":35768,"vw":28.618484},{"c":28.425,"h":28.53,"l":28.36,"n":283,"o":28.48,"t":"2026-10-13T15:30:00Z","v":7648,"vw":28.452995},{"c":28.555,"h":28.605,"l":28.3201,"n":502,"o":28.3201,"t":"2026-10-13T15:45:00Z","v":22838,"vw":28.432356},{"c":28.59,"h":28.65,"l":28.56,"n":108,"o":28.63,"t":"2026-10-13T16:00:00Z","v":2697,"vw":28.617924},{"c":28.69,"h":28.75,"l":28.59,"n":219,"o":28.59,"t":"2026-10-13T16:15:00Z","v":7604,"vw":28.676318},{"c":28.73,"h":28.82,"l":28.68,"n":413,"o":28.7175,"t":"2026-10-13T16:30:00Z","v":17288,"vw":28.751306},{"c":28.58,"h":28.76,"l":28.58,"n":486,"o":28.73,"t":"2026-10-13T16:45:00Z","v":15999,"vw":28.714004},{"c":28.455,"h":28.58,"l":28.455,"n":350,"o":28.575,"t":"2026-10-13T17:00:00Z","v":9818,"vw":28.515932},{"c":28.47,"h":28.5,"l":28.45,"n":331,"o":28.48,"t":"2026-10-13T17:15:00Z","v":11175,"vw":28.476092},{"c":28.68,"h":28.68,"l":28.49,"n":225,"o":28.49,"t":"2026-10-13T17:30:00Z","v":7771,"vw":28.595124},{"c":28.5,"h":28.67,"l":28.48,"n":286,"o":28.67,"t":"2026-10-13T17:45:00Z","v":9657,"vw":28.535727},{"c":28.825,"h":28.825,"l":28.52,"n":572,"o":28.52,"t":"2026-10-13T18:00:00Z","v":23698,"vw":28.689588},{"c":28.93,"h":29.06,"l":28.78,"n":438,"o":28.79,"t":"2026-10-13T18:15:00Z","v":10807,"vw":28.902069},{"c":28.8,"h":28.95,"l":28.8,"n":292,"o":28.945,"t":"2026-10-13T18:30:00Z","v":8462,"vw":28.892849},{"c":28.8,"h":28.8,"l":28.66,"n":223,"o":28.78,"t":"2026-10-13T18:45:00Z","v":4177,"vw":28.75625},{"c":28.9,"h":28.93,"l":28.77,"n":644,"o":28.77,"t":"2026-10-13T19:00:00Z","v":28676,"vw":28.831228},{"c":28.93,"h":28.98,"l":28.89,"n":721,"o":28.9,"t":"2026-10-13T19:15:00Z","v":34386,"vw":28.933996},{"c":28.85,"h":28.95,"l":28.83,"n":726,"o":28.93,"t":"2026-10-13T19:30:00Z","v":20061,"vw":28.879437},{"c":28.71,"h":28.83,"l":28.65,"n":1852,"o":28.83,"t":"2026-10-13T19:45:00Z","v":64356,"vw":28.709588},{"c":28.71,"h":28.71,"l":28.71,"n":43,"o":28.71,"t":"2026-10-13T20:00:00Z","v":120494,"vw":28.71},{"c":28.9343,"h":28.9343,"l":28.9343,"n":1,"o":28.9343,"t":"2026-10-13T20:15:00Z","v":600,"vw":28.9343},{"c":28.96,"h":28.96,"l":28.96,"n":1,"o":28.96,"t":"2026-10-13T21:45:00Z","v":100,"vw":28.96},{"c":28.77,"h":29,"l":28.77,"n":19,"o":29,"t":"2026-10-13T23:45:00Z","v":541,"vw":28.842649},{"c":28.85,"h":28.9,"l":28.77,"n":85,"o":28.78,"t":"2026-10-14T08:00:00Z","v":1792,"vw":28.825639},{"c":28.78,"h":28.78,"l":28.78,"n":7,"o":28.78,"t":"2026-10-14T09:15:00Z","v":201,"vw":28.78},{"c":28.65,"h":28.65,"l":28.65,"n":16,"o":28.65,"t":"2026-10-14T09:30:00Z","v":482,"vw":28.65},{"c":28.54,"h":28.54,"l":28.54,"n":37,"o":28.54,"t":"2026-10-14T10:30:00Z","v":291,"vw":28.54},{"c":28.45,"h":28.5,"l":28.45,"n":20,"o":28.5,"t":"2026-10-14T11:00:00Z","v":441,"vw":28.483333},{"c":28.31,"h":28.31,"l":28.31,"n":1,"o":28.31,"t":"2026-10-14T11:45:00Z","v":630,"vw":28.31},{"c":28.53,"h":28.53,"l":28.53,"n":5,"o":28.53,"t":"2026-10-14T12:15:00Z","v":370,"vw":28.53},{"c":28,"h":28.3,"l":28,"n":46,"o":28.3,"t":"2026-10-14T12:30:00Z","v":4516,"vw":28.198381},{"c":28.05,"h":28.12,"l":28.05,"n":25,"o":28.12,"t":"2026-10-14T12:45:00Z","v":518,"vw":28.097727},{"c":28.05,"h":28.15,"l":28.05,"n":8,"o":28.15,"t":"2026-10-14T13:00:00Z","v":442,"vw":28.108209},{"c":28.08,"h":28.08,"l":28.04,"n":74,"o":28.04,"t":"2026-10-14T13:15:00Z","v":1442,"vw":28.058501},{"c":27.52,"h":28,"l":27.51,"n":587,"o":28,"t":"2026-10-14T13:30:00Z","v":43776,"vw":27.803392},{"c":27.43,"h":27.805,"l":27.43,"n":543,"o":27.58,"t":"2026-10-14T13:45:00Z","v":23775,"vw":27.617953},{"c":27.174,"h":27.43,"l":27.05,"n":875,"o":27.43,"t":"2026-10-14T14:00:00Z","v":103397,"vw":27.118719},{"c":26.97,"h":27.2975,"l":26.93,"n":655,"o":27.22,"t":"2026-10-14T14:15:00Z","v":29556,"vw":27.027996},{"c":27.09,"h":27.2,"l":26.95,"n":414,"o":26.99,"t":"2026-10-14T14:30:00Z","v":29739,"vw":27.070955},{"c":27,"h":27.11,"l":26.84,"n":489,"o":27.02,"t":"2026-10-14T14:45:00Z","v":21390,"vw":26.971497},{"c":26.66,"h":26.98,"l":26.63,"n":516,"o":26.98,"t":"2026-10-14T15:00:00Z","v":31640,"vw":26.75891},{"c":26.305,"h":26.74,"l":26.24,"n":927,"o":26.71,"t":"2026-10-14T15:15:00Z","v":74423,"vw":26.358666},{"c":26.245,"h":26.42,"l":26.18,"n":557,"o":26.29,"t":"2026-10-14T15:30:00Z","v":20431,"vw":26.279798},{"c":26.23,"h":26.34,"l":26.0911,"n":437,"o":26.34,"t":"2026-10-14T15:45:00Z","v":17540,"vw":26.218543},{"c":25.95,"h":26.2795,"l":25.93,"n":660,"o":26.23,"t":"2026-10-14T16:00:00Z","v":30765,"vw":26.054239},{"c":25.5836,"h":25.95,"l":25.5531,"n":1468,"o":25.95,"t":"2026-10-14T16:15:00Z","v":129218,"vw":25.749496},{"c":25.73,"h":25.7695,"l":25.51,"n":726,"o":25.621,"t":"2026-10-14T16:30:00Z","v":72107,"vw":25.603353},{"c":25.975,"h":25.99,"l":25.71,"n":521,"o":25.73,"t":"2026-10-14T16:45:00Z","v":32087,"vw":25.868572},{"c":25.895,"h":26.07,"l":25.895,"n":487,"o":26.015,"t":"2026-10-14T17:00:00Z","v":20425,"vw":26.015836},{"c":25.69,"h":25.92,"l":25.66,"n":484,"o":25.895,"t":"2026-10-14T17:15:00Z","v":17503,"vw":25.807533},{"c":25.75,"h":25.76,"l":25.6105,"n":593,"o":25.7,"t":"2026-10-14T17:30:00Z","v":29336,"vw":25.678408},{"c":25.625,"h":25.755,"l":25.6,"n":569,"o":25.75,"t":"2026-10-14T17:45:00Z","v":29012,"vw":25.700281},{"c":25.64,"h":25.79,"l":25.56,"n":589,"o":25.63,"t":"2026-10-14T18:00:00Z","v":23784,"vw":25.66105},{"c":25.575,"h":25.7,"l":25.575,"n":511,"o":25.61,"t":"2026-10-14T18:15:00Z","v":22296,"vw":25.640991},{"c":25.565,"h":25.6,"l":25.51,"n":531,"o":25.575,"t":"2026-10-14T18:30:00Z","v":22061,"vw":25.557109},{"c":25.7099,"h":25.72,"l":25.54,"n":577,"o":25.55,"t":"2026-10-14T18:45:00Z","v":24971,"vw":25.658159},{"c":25.5101,"h":25.66,"l":25.38,"n":873,"o":25.66,"t":"2026-10-14T19:00:00Z","v":58888,"vw":25.495642},{"c":25.72,"h":25.74,"l":25.5,"n":770,"o":25.51,"t":"2026-10-14T19:15:00Z","v":39846,"vw":25.637082},{"c":25.76,"h":25.89,"l":25.67,"n":1355,"o":25.7,"t":"2026-10-14T19:30:00Z","v":71267,"vw":25.783536},{"c":25.65,"h":25.787,"l":25.58,"n":2688,"o":25.75,"t":"2026-10-14T19:45:00Z","v":115678,"vw":25.645503},{"c":25.8,"h":25.8,"l":25.65,"n":28,"o":25.65,"t":"2026-10-14T20:00:00Z","v":118572,"vw":25.651217},{"c":25.65,"h":25.65,"l":25.65,"n":2,"o":25.65,"t":"2026-10-14T20:15:00Z","v":2041,"vw":25.65},{"c":25.57,"h":25.74,"l":25.57,"n":8,"o":25.74,"t":"2026-10-14T22:00:00Z","v":1760,"vw":25.681379},{"c":25.8424,"h":25.8424,"l":25.8424,"n":1,"o":25.8424,"t":"2026-10-14T22:15:00Z","v":100,"vw":25.8424},{"c":25.51,"h":25.51,"l":25.51,"n":60,"o":25.51,"t":"2026-10-14T22:45:00Z","v":655,"vw":25.51},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-14T23:00:00Z","v":190,"vw":25.6},{"c":25.19,"h":25.7,"l":25.16,"n":23,"o":25.7,"t":"2026-10-15T08:00:00Z","v":900,"vw":25.38989},{"c":25.18,"h":25.18,"l":25.01,"n":39,"o":25.01,"t":"2026-10-15T08:30:00Z","v":2516,"vw":25.061786},{"c":25.29,"h":25.29,"l":25.29,"n":8,"o":25.29,"t":"2026-10-15T09:00:00Z","v":191,"vw":25.29},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-15T10:15:00Z","v":143,"vw":25.15},{"c":25,"h":25.03,"l":25,"n":14,"o":25.03,"t":"2026-10-15T10:45:00Z","v":579,"vw":25.008571},{"c":24.93,"h":25.05,"l":24.93,"n":85,"o":25.05,"t":"2026-10-15T11:00:00Z","v":3138,"vw":24.983353},{"c":24.93,"h":24.94,"l":24.93,"n":6,"o":24.94,"t":"2026-10-15T11:15:00Z","v":534,"vw":24.932174},{"c":25,"h":25,"l":24.93,"n":8,"o":24.93,"t":"2026-10-15T11:30:00Z","v":482,"vw":24.944737},{"c":24.94,"h":24.94,"l":24.94,"n":66,"o":24.94,"t":"2026-10-15T11:45:00Z","v":460,"vw":24.94},{"c":25,"h":25,"l":24.75,"n":18,"o":24.93,"t":"2026-10-15T12:30:00Z","v":692,"vw":24.873781},{"c":24.3,"h":24.9,"l":24.3,"n":7,"o":24.75,"t":"2026-10-15T12:45:00Z","v":721,"vw":24.708026},{"c":24.69,"h":24.79,"l":24.69,"n":26,"o":24.75,"t":"2026-10-15T13:00:00Z","v":1105,"vw":24.739116},{"c":24.71,"h":24.75,"l":24.67,"n":45,"o":24.69,"t":"2026-10-15T13:15:00Z","v":1738,"vw":24.709505},{"c":24.705,"h":24.8387,"l":24.08,"n":1133,"o":24.71,"t":"2026-10-15T13:30:00Z","v":109580,"vw":24.483118},{"c":24.37,"h":24.74,"l":24.23,"n":1193,"o":24.705,"t":"2026-10-15T13:45:00Z","v":81799,"vw":24.395757},{"c":24.8,"h":24.98,"l":24.32,"n":877,"o":24.375,"t":"2026-10-15T14:00:00Z","v":46622,"vw":24.702006},{"c":25.302,"h":25.41,"l":24.77,"n":781,"o":24.805,"t":"2026-10-15T14:15:00Z","v":39395,"vw":25.145813},{"c":25.955,"h":26.12,"l":25.21,"n":847,"o":25.34,"t":"2026-10-15T14:30:00Z","v":45380,"vw":25.708961},{"c":25.955,"h":26.02,"l":25.79,"n":505,"o":25.945,"t":"2026-10-15T14:45:00Z","v":22576,"vw":25.91236},{"c":26.35,"h":26.37,"l":25.925,"n":714,"o":25.9799,"t":"2026-10-15T15:00:00Z","v":29580,"vw":26.055258},{"c":26.08,"h":26.39,"l":26.08,"n":559,"o":26.34,"t":"2026-10-15T15:15:00Z","v":20159,"vw":26.264629},{"c":25.96,"h":26.175,"l":25.95,"n":393,"o":26.1,"t":"2026-10-15T15:30:00Z","v":19635,"vw":26.038934},{"c":26.15,"h":26.18,"l":25.94,"n":484,"o":26.001564,"t":"2026-10-15T15:45:00Z","v":17532,"vw":26.052187},{"c":25.965,"h":26.26,"l":25.93,"n":1217,"o":26.18,"t":"2026-10-15T16:00:00Z","v":112672,"vw":26.017569},{"c":25.91,"h":26.06,"l":25.91,"n":355,"o":26.03,"t":"2026-10-15T16:15:00Z","v":12589,"vw":26.01755},{"c":26.03,"h":26.13,"l":25.9,"n":542,"o":25.92,"t":"2026-10-15T16:30:00Z","v":20781,"vw":26.01235},{"c":26.13,"h":26.14,"l":25.97,"n":358,"o":26.075,"t":"2026-10-15T16:45:00Z","v":11325,"vw":26.074695},{"c":26.12,"h":26.15,"l":25.95,"n":450,"o":26.11,"t":"2026-10-15T17:00:00Z","v":15599,"vw":26.079882},{"c":26.21,"h":26.2202,"l":26.14,"n":410,"o":26.14,"t":"2026-10-15T17:15:00Z","v":14430,"vw":26.196555},{"c":26.405,"h":26.46,"l":26.22,"n":699,"o":26.22,"t":"2026-10-15T17:30:00Z","v":27703,"vw":26.353689},{"c":26.3,"h":26.4,"l":26.2701,"n":403,"o":26.385,"t":"2026-10-15T17:45:00Z","v":13970,"vw":26.335609},{"c":26.19,"h":26.4,"l":26.19,"n":688,"o":26.3,"t":"2026-10-15T18:00:00Z","v":35773,"vw":26.336498},{"c":26.29,"h":26.305,"l":26.18,"n":599,"o":26.21,"t":"2026-10-15T18:15:00Z","v":22517,"vw":26.253279},{"c":26.31,"h":26.32,"l":26.21,"n":464,"o":26.3,"t":"2026-10-15T18:30:00Z","v":16499,"vw":26.27227},{"c":26.35,"h":26.36,"l":26.28,"n":603,"o":26.31,"t":"2026-10-15T18:45:00Z","v":18762,"vw":26.319436},{"c":26.56,"h":26.5845,"l":26.38,"n":660,"o":26.38,"t":"2026-10-15T19:00:00Z","v":20500,"vw":26.492471},{"c":26.73,"h":26.8599,"l":26.585,"n":814,"o":26.585,"t":"2026-10-15T19:15:00Z","v":35183,"vw":26.741684},{"c":26.86,"h":27.05,"l":26.71,"n":1066,"o":26.74,"t":"2026-10-15T19:30:00Z","v":43261,"vw":26.955569},{"c":26.86,"h":26.975,"l":26.755,"n":2168,"o":26.85,"t":"2026-10-15T19:45:00Z","v":129769,"vw":26.865592},{"c":26.3588,"h":27.0373,"l":26.3588,"n":25,"o":26.89,"t":"2026-10-15T20:00:00Z","v":118804,"vw":26.889746},{"c":26.89,"h":26.89,"l":26.89,"n":1,"o":26.89,"t":"2026-10-15T20:15:00Z","v":4292,"vw":26.89},{"c":26.88,"h":26.91,"l":26.88,"n":12,"o":26.91,"t":"2026-10-15T20:45:00Z","v":577,"vw":26.895},{"c":26.89,"h":27.1536,"l":26.89,"n":11,"o":27.1536,"t":"2026-10-15T21:00:00Z","v":877,"vw":26.944088},{"c":27.1431,"h":27.1431,"l":26.89,"n":6,"o":26.89,"t":"2026-10-15T21:15:00Z","v":779,"vw":27.054565},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-10-15T21:45:00Z","v":140,"vw":27},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-15T22:00:00Z","v":100,"vw":27},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-15T22:30:00Z","v":110,"vw":27},{"c":26.9,"h":26.9,"l":26.9,"n":1,"o":26.9,"t":"2026-10-15T23:00:00Z","v":200,"vw":26.9},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-10-16T08:45:00Z","v":100,"vw":26.99},{"c":26.75,"h":27.12,"l":26.75,"n":46,"o":27.12,"t":"2026-10-16T11:00:00Z","v":1248,"vw":26.990532},{"c":26.48,"h":26.64,"l":26.48,"n":12,"o":26.64,"t":"2026-10-16T11:30:00Z","v":411,"vw":26.56},{"c":26.9574,"h":26.9574,"l":26.9574,"n":2,"o":26.9574,"t":"2026-10-16T12:00:00Z","v":350,"vw":26.9574},{"c":26.53,"h":26.53,"l":26.48,"n":7,"o":26.48,"t":"2026-10-16T13:15:00Z","v":568,"vw":26.515185},{"c":26.56,"h":26.58,"l":26.15,"n":345,"o":26.42,"t":"2026-10-16T13:30:00Z","v":32859,"vw":26.389017},{"c":26.58,"h":26.67,"l":26.405,"n":374,"o":26.5418,"t":"2026-10-16T13:45:00Z","v":21918,"vw":26.52682},{"c":26.5034,"h":26.595,"l":26.33,"n":387,"o":26.525,"t":"2026-10-16T14:00:00Z","v":19111,"vw":26.438932},{"c":26.7599,"h":26.805,"l":26.52,"n":522,"o":26.595,"t":"2026-10-16T14:15:00Z","v":14899,"vw":26.635125},{"c":26.66,"h":26.845,"l":26.66,"n":282,"o":26.76,"t":"2026-10-16T14:30:00Z","v":6483,"vw":26.775077},{"c":26.455,"h":26.73,"l":26.425,"n":469,"o":26.7,"t":"2026-10-16T14:45:00Z","v":17175,"vw":26.584685},{"c":26.14,"h":26.43,"l":26.12,"n":488,"o":26.42,"t":"2026-10-16T15:00:00Z","v":14764,"vw":26.32757},{"c":26.26,"h":26.35,"l":26.09,"n":503,"o":26.2,"t":"2026-10-16T15:15:00Z","v":18150,"vw":26.222175},{"c":26.29,"h":26.355,"l":26.27,"n":238,"o":26.275,"t":"2026-10-16T15:30:00Z","v":8121,"vw":26.318306},{"c":26.24,"h":26.4625,"l":26.13,"n":678,"o":26.31,"t":"2026-10-16T15:45:00Z","v":32996,"vw":26.249062},{"c":26.385,"h":26.385,"l":26.22,"n":440,"o":26.235,"t":"2026-10-16T16:00:00Z","v":16304,"vw":26.293409},{"c":26.275,"h":26.345,"l":26.265,"n":136,"o":26.34,"t":"2026-10-16T16:15:00Z","v":2905,"vw":26.2935},{"c":26.32,"h":26.375,"l":26.23,"n":437,"o":26.275,"t":"2026-10-16T16:30:00Z","v":13412,"vw":26.318151},{"c":26.255,"h":26.38,"l":26.255,"n":455,"o":26.34,"t":"2026-10-16T16:45:00Z","v":15085,"vw":26.324977},{"c":25.9501,"h":26.255,"l":25.9501,"n":518,"o":26.24,"t":"2026-10-16T17:00:00Z","v":17405,"vw":26.047014},{"c":25.925,"h":25.975,"l":25.7501,"n":457,"o":25.97,"t":"2026-10-16T17:15:00Z","v":18196,"vw":25.861399},{"c":25.995,"h":26.035,"l":25.88,"n":398,"o":25.925,"t":"2026-10-16T17:30:00Z","v":13235,"vw":25.955631},{"c":25.82,"h":26.06,"l":25.81,"n":361,"o":26.03,"t":"2026-10-16T17:45:00Z","v":11186,"vw":25.894767},{"c":25.825,"h":25.85,"l":25.6701,"n":534,"o":25.82,"t":"2026-10-16T18:00:00Z","v":20427,"vw":25.766117},{"c":25.76,"h":25.86,"l":25.7,"n":497,"o":25.82,"t":"2026-10-16T18:15:00Z","v":17200,"vw":25.778405},{"c":25.8,"h":25.8,"l":25.65,"n":431,"o":25.75,"t":"2026-10-16T18:30:00Z","v":13759,"vw":25.730487},{"c":25.645,"h":25.785,"l":25.6,"n":383,"o":25.785,"t":"2026-10-16T18:45:00Z","v":12611,"vw":25.680792},{"c":25.77,"h":25.77,"l":25.565,"n":678,"o":25.63,"t":"2026-10-16T19:00:00Z","v":32389,"vw":25.656935},{"c":25.73,"h":25.86,"l":25.705,"n":681,"o":25.79,"t":"2026-10-16T19:15:00Z","v":21901,"vw":25.76957},{"c":25.52,"h":25.78,"l":25.5,"n":1060,"o":25.76,"t":"2026-10-16T19:30:00Z","v":45453,"vw":25.606948},{"c":25.68,"h":25.72,"l":25.53,"n":2435,"o":25.54,"t":"2026-10-16T19:45:00Z","v":94298,"vw":25.630673},{"c":25.67,"h":25.67,"l":25.67,"n":30,"o":25.67,"t":"2026-10-16T20:00:00Z","v":113961,"vw":25.67},{"c":26.21,"h":26.62,"l":26.2,"n":13,"o":26.62,"t":"2026-10-19T08:00:00Z","v":1302,"vw":26.296384},{"c":26.31,"h":26.5,"l":26.31,"n":53,"o":26.5,"t":"2026-10-19T11:00:00Z","v":2487,"vw":26.482252},{"c":26.36,"h":26.36,"l":26.02,"n":9,"o":26.02,"t":"2026-10-19T11:30:00Z","v":1601,"vw":26.043448},{"c":26.54,"h":26.54,"l":26.36,"n":12,"o":26.36,"t":"2026-10-19T11:45:00Z","v":592,"vw":26.479396},{"c":26.48,"h":26.49,"l":26.48,"n":3,"o":26.49,"t":"2026-10-19T12:00:00Z","v":369,"vw":26.48339},{"c":26.51,"h":26.51,"l":26.5,"n":4,"o":26.5,"t":"2026-10-19T12:15:00Z","v":337,"vw":26.504359},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-19T12:45:00Z","v":100,"vw":26},{"c":26.57,"h":26.57,"l":26.54,"n":3,"o":26.54,"t":"2026-10-19T13:15:00Z","v":613,"vw":26.56455},{"c":25.67,"h":26.585,"l":25.62,"n":716,"o":26.46,"t":"2026-10-19T13:30:00Z","v":36348,"vw":26.147973},{"c":25.825,"h":25.965,"l":25.66,"n":429,"o":25.7,"t":"2026-10-19T13:45:00Z","v":20492,"vw":25.797053},{"c":25.88,"h":25.93,"l":25.65,"n":500,"o":25.93,"t":"2026-10-19T14:00:00Z","v":19018,"vw":25.755177},{"c":25.9,"h":26.065,"l":25.87,"n":400,"o":25.88,"t":"2026-10-19T14:15:00Z","v":15393,"vw":25.958187},{"c":25.695,"h":25.84,"l":25.67,"n":451,"o":25.84,"t":"2026-10-19T14:30:00Z","v":16419,"vw":25.752621},{"c":25.78,"h":25.85,"l":25.63,"n":437,"o":25.72,"t":"2026-10-19T14:45:00Z","v":21702,"vw":25.744357},{"c":25.84,"h":25.925,"l":25.75,"n":391,"o":25.8,"t":"2026-10-19T15:00:00Z","v":19094,"vw":25.84459},{"c":25.97,"h":26,"l":25.79,"n":668,"o":25.865,"t":"2026-10-19T15:15:00Z","v":35202,"vw":25.904606},{"c":25.82,"h":25.97,"l":25.82,"n":651,"o":25.96,"t":"2026-10-19T15:30:00Z","v":31577,"vw":25.888355},{"c":25.94,"h":25.94,"l":25.79,"n":616,"o":25.81,"t":"2026-10-19T15:45:00Z","v":31314,"vw":25.846507},{"c":25.88,"h":25.91,"l":25.79,"n":412,"o":25.91,"t":"2026-10-19T16:00:00Z","v":15217,"vw":25.844116},{"c":25.73,"h":25.87,"l":25.71,"n":272,"o":25.83,"t":"2026-10-19T16:15:00Z","v":11057,"vw":25.755251},{"c":25.73,"h":25.74,"l":25.68,"n":256,"o":25.73,"t":"2026-10-19T16:30:00Z","v":13632,"vw":25.716492},{"c":25.575,"h":25.74,"l":25.575,"n":332,"o":25.73,"t":"2026-10-19T16:45:00Z","v":11276,"vw":25.642425},{"c":25.57,"h":25.63,"l":25.555,"n":353,"o":25.56,"t":"2026-10-19T17:00:00Z","v":13093,"vw":25.585146},{"c":25.6,"h":25.64,"l":25.56,"n":313,"o":25.57,"t":"2026-10-19T17:15:00Z","v":10200,"vw":25.600624},{"c":25.59,"h":25.65,"l":25.55,"n":622,"o":25.58,"t":"2026-10-19T17:30:00Z","v":27681,"vw":25.594787},{"c":25.68,"h":25.685,"l":25.53,"n":494,"o":25.56,"t":"2026-10-19T17:45:00Z","v":19186,"vw":25.584852},{"c":25.74,"h":25.74,"l":25.68,"n":297,"o":25.69,"t":"2026-10-19T18:00:00Z","v":11205,"vw":25.703635},{"c":25.62,"h":25.76,"l":25.595,"n":609,"o":25.715,"t":"2026-10-19T18:15:00Z","v":33586,"vw":25.651572},{"c":25.62,"h":25.635,"l":25.57,"n":394,"o":25.635,"t":"2026-10-19T18:30:00Z","v":14647,"vw":25.605016},{"c":25.61,"h":25.745,"l":25.61,"n":549,"o":25.64,"t":"2026-10-19T18:45:00Z","v":25070,"vw":25.65479},{"c":25.57,"h":25.73,"l":25.565,"n":455,"o":25.61,"t":"2026-10-19T19:00:00Z","v":28151,"vw":25.625586},{"c":25.8,"h":25.88,"l":25.55,"n":753,"o":25.5675,"t":"2026-10-19T19:15:00Z","v":31730,"vw":25.671046},{"c":25.93,"h":25.985,"l":25.77,"n":873,"o":25.8,"t":"2026-10-19T19:30:00Z","v":39010,"vw":25.907778},{"c":25.7,"h":25.935,"l":25.65,"n":2387,"o":25.935,"t":"2026-10-19T19:45:00Z","v":113456,"vw":25.717721},{"c":25.68,"h":25.68,"l":25.68,"n":27,"o":25.68,"t":"2026-10-19T20:00:00Z","v":127566,"vw":25.68},{"c":25.7,"h":25.7,"l":25.7,"n":5,"o":25.7,"t":"2026-10-19T22:45:00Z","v":300,"vw":25.7},{"c":25.5775,"h":25.7,"l":25.5775,"n":13,"o":25.7,"t":"2026-10-19T23:00:00Z","v":403,"vw":25.652148},{"c":25.35,"h":25.5,"l":25.35,"n":28,"o":25.5,"t":"2026-10-20T08:00:00Z","v":2262,"vw":25.411506},{"c":25.36,"h":25.36,"l":25.36,"n":9,"o":25.36,"t":"2026-10-20T08:45:00Z","v":684,"vw":25.36},{"c":25.3,"h":25.3,"l":25.3,"n":13,"o":25.3,"t":"2026-10-20T11:00:00Z","v":180,"vw":25.3},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-20T11:15:00Z","v":500,"vw":25.5},{"c":24.5,"h":25.18,"l":24.5,"n":2,"o":25.18,"t":"2026-10-20T12:15:00Z","v":200,"vw":24.84},{"c":25.02,"h":25.02,"l":25,"n":28,"o":25,"t":"2026-10-20T12:30:00Z","v":881,"vw":25.00319},{"c":25.43,"h":25.43,"l":25.27,"n":49,"o":25.27,"t":"2026-10-20T13:00:00Z","v":956,"vw":25.365815},{"c":25.5,"h":25.715,"l":25.01,"n":464,"o":25.305,"t":"2026-10-20T13:30:00Z","v":27908,"vw":25.362639},{"c":25.78,"h":25.85,"l":25.4101,"n":451,"o":25.47,"t":"2026-10-20T13:45:00Z","v":18215,"vw":25.691212},{"c":25.92,"h":26.14,"l":25.74,"n":618,"o":25.78,"t":"2026-10-20T14:00:00Z","v":30043,"vw":25.895058},{"c":26.425,"h":26.425,"l":25.88,"n":451,"o":25.92,"t":"2026-10-20T14:15:00Z","v":11498,"vw":26.060686},{"c":26.265,"h":26.44,"l":25.915,"n":877,"o":26.38,"t":"2026-10-20T14:30:00Z","v":64334,"vw":26.08237},{"c":26.275,"h":26.4,"l":26.14,"n":397,"o":26.28,"t":"2026-10-20T14:45:00Z","v":11870,"vw":26.254639},{"c":25.97,"h":26.35,"l":25.87,"n":580,"o":26.35,"t":"2026-10-20T15:00:00Z","v":20380,"vw":26.108262},{"c":26.11,"h":26.14,"l":25.8701,"n":385,"o":25.8701,"t":"2026-10-20T15:15:00Z","v":10149,"vw":26.033492},{"c":26.12,"h":26.24,"l":25.96,"n":385,"o":26.04,"t":"2026-10-20T15:30:00Z","v":13986,"vw":26.064707},{"c":26.08,"h":26.1314,"l":26,"n":309,"o":26.09,"t":"2026-10-20T15:45:00Z","v":9359,"vw":26.073445},{"c":26.09,"h":26.1099,"l":25.98,"n":273,"o":26.05,"t":"2026-10-20T16:00:00Z","v":8051,"vw":26.048575},{"c":26.09,"h":26.15,"l":25.93,"n":376,"o":26.09,"t":"2026-10-20T16:15:00Z","v":11855,"vw":26.014574},{"c":26.1,"h":26.135,"l":26.05,"n":345,"o":26.12,"t":"2026-10-20T16:30:00Z","v":13090,"vw":26.094794},{"c":26.07,"h":26.21,"l":26.06,"n":438,"o":26.1,"t":"2026-10-20T16:45:00Z","v":14105,"vw":26.126185},{"c":26.0099,"h":26.16,"l":25.97,"n":372,"o":26.11,"t":"2026-10-20T17:00:00Z","v":13570,"vw":26.063154},{"c":26,"h":26.09,"l":25.89,"n":1011,"o":26.01,"t":"2026-10-20T17:15:00Z","v":45550,"vw":25.985166},{"c":26.07,"h":26.11,"l":26,"n":474,"o":26.07,"t":"2026-10-20T17:30:00Z","v":16160,"vw":26.064019},{"c":25.96,"h":26.085,"l":25.95,"n":356,"o":26.085,"t":"2026-10-20T17:45:00Z","v":13109,"vw":25.993179},{"c":25.95,"h":26.02,"l":25.92,"n":412,"o":26.02,"t":"2026-10-20T18:00:00Z","v":14376,"vw":25.96868},{"c":25.99,"h":25.99,"l":25.89,"n":410,"o":25.9201,"t":"2026-10-20T18:15:00Z","v":19275,"vw":25.917968},{"c":25.72,"h":25.945,"l":25.72,"n":388,"o":25.945,"t":"2026-10-20T18:30:00Z","v":12468,"vw":25.837513},{"c":25.815,"h":25.855,"l":25.7,"n":534,"o":25.755,"t":"2026-10-20T18:45:00Z","v":21594,"vw":25.777096},{"c":25.75,"h":25.865,"l":25.72,"n":657,"o":25.815,"t":"2026-10-20T19:00:00Z","v":35390,"vw":25.795299},{"c":25.805,"h":25.84,"l":25.73,"n":580,"o":25.75,"t":"2026-10-20T19:15:00Z","v":23863,"vw":25.79032},{"c":25.76,"h":25.83,"l":25.74,"n":841,"o":25.79,"t":"2026-10-20T19:30:00Z","v":27170,"vw":25.783214},{"c":25.68,"h":25.79,"l":25.675,"n":2272,"o":25.79,"t":"2026-10-20T19:45:00Z","v":105245,"vw":25.716398},{"c":25.7,"h":25.71,"l":25.7,"n":24,"o":25.7,"t":"2026-10-20T20:00:00Z","v":97295,"vw":25.700032},{"c":26,"h":26,"l":25.91,"n":21,"o":25.91,"t":"2026-10-20T20:45:00Z","v":928,"vw":25.982431},{"c":26,"h":26,"l":25.99,"n":12,"o":26,"t":"2026-10-20T21:30:00Z","v":1349,"vw":25.998613},{"c":26.29,"h":26.29,"l":26.14,"n":21,"o":26.14,"t":"2026-10-21T08:00:00Z","v":804,"vw":26.1775},{"c":25.93,"h":26.07,"l":25.86,"n":41,"o":25.86,"t":"2026-10-21T09:45:00Z","v":921,"vw":25.955714},{"c":26.32,"h":26.32,"l":26.32,"n":18,"o":26.32,"t":"2026-10-21T13:15:00Z","v":212,"vw":26.32},{"c":26.22,"h":26.58,"l":25.95,"n":415,"o":26.34,"t":"2026-10-21T13:30:00Z","v":33134,"vw":26.359778},{"c":26.185,"h":26.49,"l":26.1,"n":359,"o":26.27,"t":"2026-10-21T13:45:00Z","v":24440,"vw":26.244438},{"c":26.12,"h":26.34,"l":26.02,"n":323,"o":26.29,"t":"2026-10-21T14:00:00Z","v":11377,"vw":26.169736},{"c":26.13,"h":26.3495,"l":25.95,"n":289,"o":26.115,"t":"2026-10-21T14:15:00Z","v":12521,"vw":26.078909},{"c":26.16,"h":26.24,"l":26.01,"n":296,"o":26.07,"t":"2026-10-21T14:30:00Z","v":7857,"vw":26.130375},{"c":26.14,"h":26.31,"l":26.09,"n":294,"o":26.1,"t":"2026-10-21T14:45:00Z","v":7112,"vw":26.180676},{"c":26,"h":26.145,"l":26,"n":173,"o":26.135,"t":"2026-10-21T15:00:00Z","v":5933,"vw":26.100619},{"c":26.3,"h":26.347,"l":25.9501,"n":645,"o":26.065,"t":"2026-10-21T15:15:00Z","v":29124,"vw":26.149966},{"c":26.365,"h":26.389,"l":26.19,"n":272,"o":26.23,"t":"2026-10-21T15:30:00Z","v":8754,"vw":26.342527},{"c":26.41,"h":26.42,"l":26.2834,"n":679,"o":26.38,"t":"2026-10-21T15:45:00Z","v":24960,"vw":26.351147},{"c":26.23,"h":26.38,"l":26.185,"n":277,"o":26.375,"t":"2026-10-21T16:00:00Z","v":14476,"vw":26.307319},{"c":26.165,"h":26.26,"l":26.15,"n":223,"o":26.26,"t":"2026-10-21T16:15:00Z","v":11123,"vw":26.225067},{"c":26.36,"h":26.57,"l":26.15,"n":498,"o":26.18,"t":"2026-10-21T16:30:00Z","v":20577,"vw":26.345589},{"c":26.44,"h":26.505,"l":26.39,"n":190,"o":26.425,"t":"2026-10-21T16:45:00Z","v":8094,"vw":26.446158},{"c":26.48,"h":26.5829,"l":26.47,"n":262,"o":26.49,"t":"2026-10-21T17:00:00Z","v":9302,"vw":26.519277},{"c":26.55,"h":26.59,"l":26.46,"n":224,"o":26.52,"t":"2026-10-21T17:15:00Z","v":10657,"vw":26.506897},{"c":26.64,"h":26.64,"l":26.54,"n":190,"o":26.54,"t":"2026-10-21T17:30:00Z","v":7085,"vw":26.560721},{"c":26.775,"h":26.78,"l":26.62,"n":320,"o":26.65,"t":"2026-10-21T17:45:00Z","v":7747,"vw":26.700607},{"c":26.78,"h":26.78,"l":26.69,"n":291,"o":26.775,"t":"2026-10-21T18:00:00Z","v":13836,"vw":26.728283},{"c":26.71,"h":26.83,"l":26.66,"n":286,"o":26.8,"t":"2026-10-21T18:15:00Z","v":14239,"vw":26.723785},{"c":26.795,"h":26.82,"l":26.7,"n":233,"o":26.72,"t":"2026-10-21T18:30:00Z","v":10645,"vw":26.776722},{"c":26.53,"h":26.82,"l":26.53,"n":779,"o":26.82,"t":"2026-10-21T18:45:00Z","v":28033,"vw":26.65921},{"c":26.52,"h":26.57,"l":26.35,"n":428,"o":26.55,"t":"2026-10-21T19:00:00Z","v":11884,"vw":26.478963},{"c":26.62,"h":26.63,"l":26.53,"n":413,"o":26.53,"t":"2026-10-21T19:15:00Z","v":13510,"vw":26.581637},{"c":26.63,"h":26.73,"l":26.63,"n":559,"o":26.64,"t":"2026-10-21T19:30:00Z","v":17926,"vw":26.685491},{"c":26.65,"h":26.71,"l":26.58,"n":1679,"o":26.68,"t":"2026-10-21T19:45:00Z","v":83164,"vw":26.645128},{"c":26.9241,"h":26.9241,"l":26.64,"n":56,"o":26.64,"t":"2026-10-21T20:00:00Z","v":98806,"vw":26.641238},{"c":26.4007,"h":26.4007,"l":26.4007,"n":1,"o":26.4007,"t":"2026-10-21T21:15:00Z","v":100,"vw":26.4007},{"c":25.71,"h":25.71,"l":25.71,"n":9,"o":25.71,"t":"2026-10-22T08:00:00Z","v":396,"vw":25.71},{"c":25.59,"h":25.75,"l":25.59,"n":29,"o":25.75,"t":"2026-10-22T11:00:00Z","v":1294,"vw":25.65},{"c":25.6315,"h":25.6315,"l":25.6315,"n":1,"o":25.6315,"t":"2026-10-22T11:45:00Z","v":300,"vw":25.6315},{"c":26.4997,"h":26.4997,"l":26.07,"n":28,"o":26.07,"t":"2026-10-22T12:15:00Z","v":543,"vw":26.28485},{"c":25.5,"h":25.56,"l":25.5,"n":19,"o":25.55,"t":"2026-10-22T12:45:00Z","v":1003,"vw":25.522515},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-22T13:15:00Z","v":100,"vw":25.45},{"c":25.36,"h":25.87,"l":25.2,"n":316,"o":25.58,"t":"2026-10-22T13:30:00Z","v":26189,"vw":25.549468},{"c":25.61,"h":25.725,"l":25.3,"n":303,"o":25.36,"t":"2026-10-22T13:45:00Z","v":14431,"vw":25.538952},{"c":25.5,"h":25.82,"l":25.42,"n":353,"o":25.74,"t":"2026-10-22T14:00:00Z","v":15934,"vw":25.552404},{"c":25.12,"h":25.56,"l":25.1,"n":527,"o":25.49,"t":"2026-10-22T14:15:00Z","v":23410,"vw":25.302923},{"c":25.175,"h":25.2,"l":25.07,"n":555,"o":25.15,"t":"2026-10-22T14:30:00Z","v":18357,"vw":25.131165},{"c":25.09,"h":25.19,"l":24.93,"n":694,"o":25.1801,"t":"2026-10-22T14:45:00Z","v":25794,"vw":25.03294},{"c":24.74,"h":25.075,"l":24.69,"n":519,"o":25.06,"t":"2026-10-22T15:00:00Z","v":15856,"vw":24.844908},{"c":25.0083,"h":25.09,"l":24.81,"n":462,"o":24.81,"t":"2026-10-22T15:15:00Z","v":24345,"vw":25.000761},{"c":25,"h":25.12,"l":24.92,"n":409,"o":24.955,"t":"2026-10-22T15:30:00Z","v":16717,"vw":25.040567},{"c":25.11,"h":25.2298,"l":25.02,"n":486,"o":25.0697,"t":"2026-10-22T15:45:00Z","v":25124,"vw":25.099657},{"c":25.295,"h":25.295,"l":25.14,"n":370,"o":25.18,"t":"2026-10-22T16:00:00Z","v":13371,"vw":25.21437},{"c":25.33,"h":25.38,"l":25.2758,"n":207,"o":25.32,"t":"2026-10-22T16:15:00Z","v":8867,"vw":25.338516},{"c":25.23,"h":25.35,"l":25.21,"n":351,"o":25.35,"t":"2026-10-22T16:30:00Z","v":15109,"vw":25.269315},{"c":25.215,"h":25.215,"l":25.0526,"n":320,"o":25.19,"t":"2026-10-22T16:45:00Z","v":9865,"vw":25.127644},{"c":24.91,"h":25.22,"l":24.9,"n":505,"o":25.22,"t":"2026-10-22T17:00:00Z","v":18874,"vw":25.04304},{"c":24.9,"h":25.01,"l":24.89,"n":466,"o":24.94,"t":"2026-10-22T17:15:00Z","v":17837,"vw":24.952355},{"c":24.8799,"h":24.96,"l":24.83,"n":338,"o":24.88,"t":"2026-10-22T17:30:00Z","v":15103,"vw":24.898367},{"c":24.685,"h":24.841,"l":24.66,"n":364,"o":24.84,"t":"2026-10-22T17:45:00Z","v":13980,"vw":24.753666},{"c":24.63,"h":24.675,"l":24.4449,"n":591,"o":24.66,"t":"2026-10-22T18:00:00Z","v":22915,"vw":24.54216},{"c":24.64,"h":24.77,"l":24.58,"n":450,"o":24.63,"t":"2026-10-22T18:15:00Z","v":17799,"vw":24.659034},{"c":24.78,"h":24.78,"l":24.59,"n":349,"o":24.62,"t":"2026-10-22T18:30:00Z","v":18742,"vw":24.695164},{"c":24.61,"h":24.77,"l":24.61,"n":400,"o":24.77,"t":"2026-10-22T18:45:00Z","v":14679,"vw":24.679926},{"c":24.67,"h":24.705,"l":24.5,"n":594,"o":24.57,"t":"2026-10-22T19:00:00Z","v":20042,"vw":24.575289},{"c":24.75,"h":24.76,"l":24.59,"n":709,"o":24.67,"t":"2026-10-22T19:15:00Z","v":26205,"vw":24.685879},{"c":24.72,"h":24.77,"l":24.64,"n":907,"o":24.75,"t":"2026-10-22T19:30:00Z","v":35529,"vw":24.685287},{"c":25,"h":25.15,"l":24.69,"n":2060,"o":24.72,"t":"2026-10-22T19:45:00Z","v":81623,"vw":24.985338},{"c":25.01,"h":25.01,"l":25.01,"n":45,"o":25.01,"t":"2026-10-22T20:00:00Z","v":101799,"vw":25.01},{"c":24.95,"h":24.96,"l":24.95,"n":14,"o":24.96,"t":"2026-10-22T20:45:00Z","v":316,"vw":24.953433},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-22T22:45:00Z","v":400,"vw":25.1},{"c":24.9501,"h":24.9501,"l":24.9501,"n":1,"o":24.9501,"t":"2026-10-22T23:00:00Z","v":322,"vw":24.9501},{"c":24.9,"h":24.9954,"l":24.9,"n":25,"o":24.97,"t":"2026-10-22T23:15:00Z","v":853,"vw":24.927821},{"c":24.7,"h":24.73,"l":24.7,"n":22,"o":24.73,"t":"2026-10-22T23:30:00Z","v":3784,"vw":24.704229}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.297424825827686,"strike":37.20601393378512,"iv":1.0175530667296722,"gamma":0.02495374752833938,"theta":-0.02182775817678149,"vega":0.012136345163382167,"rho":0.0016708331339576694,"breakevenPct":51.835784451873714},{"delta":0.15,"premium":0.42593749999999997,"strike":32.9875,"iv":0.89105,"gamma":0.038259999999999995,"theta":-0.025725,"vega":0.01592,"rho":0.0025787842165813373,"breakevenPct":35.277074898785415},{"delta":0.2,"premium":0.6065393518518519,"strike":31.391203703703702,"iv":0.88445,"gamma":0.04610486111111111,"theta":-0.030622222222222224,"vega":0.01908287037037037,"rho":0.0033960891457877887,"breakevenPct":29.545518443544765},{"delta":0.25,"premium":0.8046344647519582,"strike":30.135770234986946,"iv":0.8861590078328981,"gamma":0.052421148825065274,"theta":-0.03491984334203655,"vega":0.021742036553524805,"rho":0.004200057627913551,"breakevenPct":25.264796355218234},{"delta":0.3,"premium":1.0010204081632654,"strike":28.913265306122447,"iv":0.8654556122448979,"gamma":0.0586515306122449,"theta":-0.037446938775510204,"vega":0.02375612244897959,"rho":0.005002082955969497,"breakevenPct":21.11046847888954},{"delta":0.35,"premium":1.2561224489795917,"strike":28.062925170068027,"iv":0.8856086734693878,"gamma":0.06111751700680272,"theta":-0.04084829931972789,"vega":0.025286734693877547,"rho":0.005760924265510114,"breakevenPct":18.700597647966067},{"delta":0.4,"premium":1.5891785714285716,"strike":27.338571428571427,"iv":0.9326062857142857,"gamma":0.060374000000000004,"theta":-0.044804,"vega":0.026326,"rho":0.0064610888820973555,"breakevenPct":17.116396761133604},{"delta":0.45,"premium":1.913209219858156,"strike":26.53368794326241,"iv":0.9561331560283688,"gamma":0.06036631205673759,"theta":-0.04711968085106383,"vega":0.027033156028368796,"rho":0.007167875673745548,"breakevenPct":15.169624142188539},{"delta":0.5,"premium":2.228001715265866,"strike":25.658662092624358,"iv":0.9528159519725558,"gamma":0.061070668953687825,"theta":-0.04739519725557462,"vega":0.027265866209262437,"rho":0.007880822114377345,"breakevenPct":12.901472906438158},{"delta":0.55,"premium":2.5881707317073173,"strike":24.811382113821136,"iv":0.9556326829268293,"gamma":0.06049463414634146,"theta":-0.04724520325203252,"vega":0.02704910569105691,"rho":0.008558951511860844,"breakevenPct":10.929363747078773},{"delta":0.6,"premium":3.075905172413793,"strike":23.998275862068965,"iv":0.9975037931034483,"gamma":0.056595,"theta":-0.048296379310344834,"vega":0.026397758620689656,"rho":0.009142074111712854,"breakevenPct":9.612068965517244},{"delta":0.65,"premium":3.5284913793103443,"strike":23.136206896551723,"iv":0.9994003448275862,"gamma":0.054095,"theta":-0.04648603448275862,"vega":0.025277068965517242,"rho":0.00975219890093622,"breakevenPct":7.954244031830247},{"delta":0.7,"premium":4.1058225508317925,"strike":22.22181146025878,"iv":1.022656561922366,"gamma":0.04965341959334566,"theta":-0.04472144177449168,"vega":0.023699260628465807,"rho":0.010266769481851946,"breakevenPct":6.5896113809334995},{"delta":0.75,"premium":4.555466237942122,"strike":21.389067524115756,"iv":0.9890617363344051,"gamma":0.04672829581993569,"theta":-0.039779099678456595,"vega":0.02165048231511254,"rho":0.010882370222369583,"breakevenPct":5.038598226954974},{"delta":0.8,"premium":5.423043478260872,"strike":20.252173913043478,"iv":1.0394791304347828,"gamma":0.03946782608695651,"theta":-0.036974782608695654,"vega":0.019104347826086953,"rho":0.011177194459480419,"breakevenPct":3.9482485477908797},{"delta":0.85,"premium":6.246082474226804,"strike":19.148453608247422,"iv":1.041001237113402,"gamma":0.03263134020618556,"theta":-0.031209484536082473,"vega":0.015875051546391752,"rho":0.011508966173393026,"breakevenPct":2.8118869735798726},{"delta":0.9,"premium":9.498786989731416,"strike":15.843382116072195,"iv":1.4885815538663445,"gamma":0.017069648072400793,"theta":-0.033087125336434244,"vega":0.012134009183876936,"rho":0.009996059152353015,"breakevenPct":2.5998749222818294}],"put":[{"delta":0.1,"premium":0.34410755148741423,"strike":18.34553775743707,"iv":0.9374771167048055,"gamma":0.027091533180778032,"theta":-0.01968421052631579,"vega":0.01191304347826087,"rho":-0.0023040965393533817,"breakevenPct":27.119715765386},{"delta":0.15,"premium":0.5679280397022333,"strike":19.531017369727046,"iv":0.9438935483870967,"gamma":0.035982630272952856,"theta":-0.02632406947890819,"vega":0.01588684863523573,"rho":-0.003468431440493451,"breakevenPct":23.226358987753787},{"delta":0.2,"premium":0.8051896207584831,"strike":20.62075848303393,"iv":0.9249958083832336,"gamma":0.0440936127744511,"theta":-0.03086926147704591,"vega":0.019062275449101797,"rho":-0.004637569733690995,"breakevenPct":19.77502484908724},{"delta":0.25,"premium":1.0467803030303031,"strike":21.58712121212121,"iv":0.8994113636363636,"gamma":0.05153825757575758,"theta":-0.033967803030303036,"vega":0.02166780303030303,"rho":-0.005805878256153792,"breakevenPct":16.840725064409266},{"delta":0.3,"premium":1.3276377952755904,"strike":22.444094488188977,"iv":0.8857211023622047,"gamma":0.057109291338582675,"theta":-0.03655433070866142,"vega":0.02367700787401575,"rho":-0.007000110982083673,"breakevenPct":14.508272498326368},{"delta":0.35,"premium":1.6292758089368258,"strike":23.226502311248073,"iv":0.8778963020030817,"gamma":0.0615402157164869,"theta":-0.038522650231124805,"vega":0.02523975346687211,"rho":-0.00820773793323216,"breakevenPct":12.561836023031383},{"delta":0.4,"premium":1.8989214175654856,"strike":23.996918335901388,"iv":0.8452306625577811,"gamma":0.06677904468412943,"theta":-0.03859969183359014,"vega":0.02639537750385208,"rho":-0.00938989478460701,"breakevenPct":10.534425431838446},{"delta":0.45,"premium":2.281122448979592,"strike":24.72594752186589,"iv":0.8448822157434402,"gamma":0.06825189504373178,"theta":-0.039253352769679305,"vega":0.02698075801749271,"rho":-0.010653838636138448,"breakevenPct":9.130262862808511},{"delta":0.5,"premium":2.7433673469387756,"strike":25.489795918367346,"iv":0.8550857142857143,"gamma":0.06796734693877551,"theta":-0.03989183673469388,"vega":0.0272,"rho":-0.011977900131520643,"breakevenPct":7.909196067090801},{"delta":0.55,"premium":3.245366043613708,"strike":26.272585669781932,"iv":0.8628560747663552,"gamma":0.06685467289719627,"theta":-0.03980934579439252,"vega":0.027009190031152645,"rho":-0.013332479144321941,"breakevenPct":6.7723901774565745},{"delta":0.6,"premium":3.73902027027027,"strike":27.055743243243242,"iv":0.8547881756756757,"gamma":0.06603277027027027,"theta":-0.03836621621621622,"vega":0.026427533783783784,"rho":-0.014682059321373708,"breakevenPct":5.600311850311845},{"delta":0.65,"premium":4.330236486486487,"strike":27.90033783783784,"iv":0.8515787162162162,"gamma":0.0634989864864865,"theta":-0.03633918918918919,"vega":0.025329560810810812,"rho":-0.016105690365581887,"breakevenPct":4.574488456067395},{"delta":0.7,"premium":4.904411764705882,"strike":28.720588235294116,"iv":0.8328970588235294,"gamma":0.06082205882352942,"theta":-0.03292941176470588,"vega":0.02368676470588235,"rho":-0.017517229262460826,"breakevenPct":3.5782329125982377},{"delta":0.75,"premium":5.7854166666666655,"strike":29.806372549019606,"iv":0.8420887254901961,"gamma":0.055142401960784314,"theta":-0.030006617647058826,"vega":0.021729166666666667,"rho":-0.019168229659657456,"breakevenPct":2.7491664682067123},{"delta":0.8,"premium":6.85325814536341,"strike":31.06265664160401,"iv":0.8506857142857143,"gamma":0.048049122807017536,"theta":-0.02623057644110275,"vega":0.019143358395989973,"rho":-0.020966088746130568,"breakevenPct":1.9862409059084947},{"delta":0.85,"premium":7.905608591885441,"strike":32.30071599045346,"iv":0.8299560859188544,"gamma":0.040875417661097854,"theta":-0.02048591885441528,"vega":0.015867780429594275,"rho":-0.022754855449101975,"breakevenPct":1.2343830017489041},{"delta":0.9,"premium":9.082187500000002,"strike":33.646875,"iv":0.792239375,"gamma":0.03225999999999999,"theta":-0.013589062499999995,"vega":0.011953437499999997,"rho":-0.024644166472982516,"breakevenPct":0.5478238866396692}]},"raw":{"call":[{"delta":0.1,"premium":0.297424825827686,"strike":37.20601393378512,"iv":1.0175530667296722,"gamma":0.02495374752833938,"theta":-0.02182775817678149,"vega":0.012136345163382167,"rho":0.0016708331339576694,"breakevenPct":51.835784451873714},{"delta":0.15,"premium":0.42593749999999997,"strike":32.9875,"iv":0.89105,"gamma":0.038259999999999995,"theta":-0.025725,"vega":0.01592,"rho":0.0025787842165813373,"breakevenPct":35.277074898785415},{"delta":0.2,"premium":0.6065393518518519,"strike":31.391203703703702,"iv":0.88445,"gamma":0.04610486111111111,"theta":-0.030622222222222224,"vega":0.01908287037037037,"rho":0.0033960891457877887,"breakevenPct":29.545518443544765},{"delta":0.25,"premium":0.8046344647519582,"strike":30.135770234986946,"iv":0.8861590078328981,"gamma":0.052421148825065274,"theta":-0.03491984334203655,"vega":0.021742036553524805,"rho":0.004200057627913551,"breakevenPct":25.264796355218234},{"delta":0.3,"premium":1.0010204081632654,"strike":28.913265306122447,"iv":0.8654556122448979,"gamma":0.0586515306122449,"theta":-0.037446938775510204,"vega":0.02375612244897959,"rho":0.005002082955969497,"breakevenPct":21.11046847888954},{"delta":0.35,"premium":1.2561224489795917,"strike":28.062925170068027,"iv":0.8856086734693878,"gamma":0.06111751700680272,"theta":-0.04084829931972789,"vega":0.025286734693877547,"rho":0.005760924265510114,"breakevenPct":18.700597647966067},{"delta":0.4,"premium":1.5891785714285716,"strike":27.338571428571427,"iv":0.9326062857142857,"gamma":0.060374000000000004,"theta":-0.044804,"vega":0.026326,"rho":0.0064610888820973555,"breakevenPct":17.116396761133604},{"delta":0.45,"premium":1.913209219858156,"strike":26.53368794326241,"iv":0.9561331560283688,"gamma":0.06036631205673759,"theta":-0.04711968085106383,"vega":0.027033156028368796,"rho":0.007167875673745548,"breakevenPct":15.169624142188539},{"delta":0.5,"premium":2.228001715265866,"strike":25.658662092624358,"iv":0.9528159519725558,"gamma":0.061070668953687825,"theta":-0.04739519725557462,"vega":0.027265866209262437,"rho":0.007880822114377345,"breakevenPct":12.901472906438158},{"delta":0.55,"premium":2.5881707317073173,"strike":24.811382113821136,"iv":0.9556326829268293,"gamma":0.06049463414634146,"theta":-0.04724520325203252,"vega":0.02704910569105691,"rho":0.008558951511860844,"breakevenPct":10.929363747078773},{"delta":0.6,"premium":3.075905172413793,"strike":23.998275862068965,"iv":0.9975037931034483,"gamma":0.056595,"theta":-0.048296379310344834,"vega":0.026397758620689656,"rho":0.009142074111712854,"breakevenPct":9.612068965517244},{"delta":0.65,"premium":3.5284913793103443,"strike":23.136206896551723,"iv":0.9994003448275862,"gamma":0.054095,"theta":-0.04648603448275862,"vega":0.025277068965517242,"rho":0.00975219890093622,"breakevenPct":7.954244031830247},{"delta":0.7,"premium":4.1058225508317925,"strike":22.22181146025878,"iv":1.022656561922366,"gamma":0.04965341959334566,"theta":-0.04472144177449168,"vega":0.023699260628465807,"rho":0.010266769481851946,"breakevenPct":6.5896113809334995},{"delta":0.75,"premium":4.555466237942122,"strike":21.389067524115756,"iv":0.9890617363344051,"gamma":0.04672829581993569,"theta":-0.039779099678456595,"vega":0.02165048231511254,"rho":0.010882370222369583,"breakevenPct":5.038598226954974},{"delta":0.8,"premium":5.423043478260872,"strike":20.252173913043478,"iv":1.0394791304347828,"gamma":0.03946782608695651,"theta":-0.036974782608695654,"vega":0.019104347826086953,"rho":0.011177194459480419,"breakevenPct":3.9482485477908797},{"delta":0.85,"premium":6.246082474226804,"strike":19.148453608247422,"iv":1.041001237113402,"gamma":0.03263134020618556,"theta":-0.031209484536082473,"vega":0.015875051546391752,"rho":0.011508966173393026,"breakevenPct":2.8118869735798726},{"delta":0.9,"premium":9.498786989731416,"strike":15.843382116072195,"iv":1.4885815538663445,"gamma":0.017069648072400793,"theta":-0.033087125336434244,"vega":0.012134009183876936,"rho":0.009996059152353015,"breakevenPct":2.5998749222818294}],"put":[{"delta":0.1,"premium":0.34410755148741423,"strike":18.34553775743707,"iv":0.9374771167048055,"gamma":0.027091533180778032,"theta":-0.01968421052631579,"vega":0.01191304347826087,"rho":-0.0023040965393533817,"breakevenPct":27.119715765386},{"delta":0.15,"premium":0.5679280397022333,"strike":19.531017369727046,"iv":0.9438935483870967,"gamma":0.035982630272952856,"theta":-0.02632406947890819,"vega":0.01588684863523573,"rho":-0.003468431440493451,"breakevenPct":23.226358987753787},{"delta":0.2,"premium":0.8051896207584831,"strike":20.62075848303393,"iv":0.9249958083832336,"gamma":0.0440936127744511,"theta":-0.03086926147704591,"vega":0.019062275449101797,"rho":-0.004637569733690995,"breakevenPct":19.77502484908724},{"delta":0.25,"premium":1.0467803030303031,"strike":21.58712121212121,"iv":0.8994113636363636,"gamma":0.05153825757575758,"theta":-0.033967803030303036,"vega":0.02166780303030303,"rho":-0.005805878256153792,"breakevenPct":16.840725064409266},{"delta":0.3,"premium":1.3276377952755904,"strike":22.444094488188977,"iv":0.8857211023622047,"gamma":0.057109291338582675,"theta":-0.03655433070866142,"vega":0.02367700787401575,"rho":-0.007000110982083673,"breakevenPct":14.508272498326368},{"delta":0.35,"premium":1.6292758089368258,"strike":23.226502311248073,"iv":0.8778963020030817,"gamma":0.0615402157164869,"theta":-0.038522650231124805,"vega":0.02523975346687211,"rho":-0.00820773793323216,"breakevenPct":12.561836023031383},{"delta":0.4,"premium":1.8989214175654856,"strike":23.996918335901388,"iv":0.8452306625577811,"gamma":0.06677904468412943,"theta":-0.03859969183359014,"vega":0.02639537750385208,"rho":-0.00938989478460701,"breakevenPct":10.534425431838446},{"delta":0.45,"premium":2.281122448979592,"strike":24.72594752186589,"iv":0.8448822157434402,"gamma":0.06825189504373178,"theta":-0.039253352769679305,"vega":0.02698075801749271,"rho":-0.010653838636138448,"breakevenPct":9.130262862808511},{"delta":0.5,"premium":2.7433673469387756,"strike":25.489795918367346,"iv":0.8550857142857143,"gamma":0.06796734693877551,"theta":-0.03989183673469388,"vega":0.0272,"rho":-0.011977900131520643,"breakevenPct":7.909196067090801},{"delta":0.55,"premium":3.245366043613708,"strike":26.272585669781932,"iv":0.8628560747663552,"gamma":0.06685467289719627,"theta":-0.03980934579439252,"vega":0.027009190031152645,"rho":-0.013332479144321941,"breakevenPct":6.7723901774565745},{"delta":0.6,"premium":3.73902027027027,"strike":27.055743243243242,"iv":0.8547881756756757,"gamma":0.06603277027027027,"theta":-0.03836621621621622,"vega":0.026427533783783784,"rho":-0.014682059321373708,"breakevenPct":5.600311850311845},{"delta":0.65,"premium":4.330236486486487,"strike":27.90033783783784,"iv":0.8515787162162162,"gamma":0.0634989864864865,"theta":-0.03633918918918919,"vega":0.025329560810810812,"rho":-0.016105690365581887,"breakevenPct":4.574488456067395},{"delta":0.7,"premium":4.904411764705882,"strike":28.720588235294116,"iv":0.8328970588235294,"gamma":0.06082205882352942,"theta":-0.03292941176470588,"vega":0.02368676470588235,"rho":-0.017517229262460826,"breakevenPct":3.5782329125982377},{"delta":0.75,"premium":5.7854166666666655,"strike":29.806372549019606,"iv":0.8420887254901961,"gamma":0.055142401960784314,"theta":-0.030006617647058826,"vega":0.021729166666666667,"rho":-0.019168229659657456,"breakevenPct":2.7491664682067123},{"delta":0.8,"premium":6.85325814536341,"strike":31.06265664160401,"iv":0.8506857142857143,"gamma":0.048049122807017536,"theta":-0.02623057644110275,"vega":0.019143358395989973,"rho":-0.020966088746130568,"breakevenPct":1.9862409059084947},{"delta":0.85,"premium":7.905608591885441,"strike":32.30071599045346,"iv":0.8299560859188544,"gamma":0.040875417661097854,"theta":-0.02048591885441528,"vega":0.015867780429594275,"rho":-0.022754855449101975,"breakevenPct":1.2343830017489041},{"delta":0.9,"premium":9.082187500000002,"strike":33.646875,"iv":0.792239375,"gamma":0.03225999999999999,"theta":-0.013589062499999995,"vega":0.011953437499999997,"rho":-0.024644166472982516,"breakevenPct":0.5478238866396692}]}},"errors":["fundamentals:provider_http_429"],"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"}}