{"symbol":"BRZE","url":"https://intraalpha.com/companies/BRZE","capturedAt":"2026-10-22T09:56:31.032Z","state":"ready","quote":{"symbol":"BRZE","last_price":45.57,"prev_close":45.57,"regular_close":45.68,"change":0,"change_pct":0,"regular_change":0.11,"regular_change_pct":0.2414,"extended_change":-0.11,"extended_change_pct":-0.2408,"bid":45.57,"ask":45.65,"bid_size":500,"ask_size":500,"volume":19208296,"vwap":45.562785,"open":45.52,"high":45.82,"low":45.445,"close":45.68,"trade_count":91535,"last_trade_at":"2026-10-22T08:45:50.46539602Z","last_quote_at":"2026-10-22T09:33:43.17777119Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:56:21.528446671-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BRZE","fetched_at":"2026-10-22T09:56:29.236783+00:00","name":"Braze Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Braze Inc (Ticker: BRZE) is a leading customer engagement platform that enables brands to create personalized and impactful interactions with their customers across multiple digital channels. Leveraging advanced data analytics, Braze facilitates sophisticated targeted messaging and mobile marketing initiatives that not only drive revenue growth but also enhance customer loyalty. Its robust integration capabilities allow businesses to optimize their customer engagement efforts in a rapidly changing digital landscape, solidifying Braze's role as a vital partner for enterprises looking to innovate their marketing strategies. With a strong dedication to revolutionizing customer relationships, Braze is well-positioned to shape the future of digital engagement solutions.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":5176042000,"ebitda":-86197000,"pe_ratio":null,"peg_ratio":1.329,"book_value":5.31,"dividend_per_share":null,"dividend_yield":null,"eps":-1.03,"revenue_ttm":834241000,"gross_profit_ttm":553084000,"profit_margin":-0.136,"operating_margin_ttm":-0.0798,"return_on_assets_ttm":-0.0577,"return_on_equity_ttm":-0.185,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.262,"analyst_target_price":43.54,"analyst_number":6,"beta":0.911,"fifty_two_week_high":45.82,"fifty_two_week_low":15.26,"fifty_day_ma":28.54,"two_hundred_day_ma":23.98,"shares_outstanding":113584000,"forward_pe":39.84,"price_to_sales":6.2,"price_to_book":4.83,"ev_to_revenue":3.099,"ev_to_ebitda":-18.23},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:56:29.236783+00:00"},"optionObservedAt":"2026-10-21T19:54:58.317Z","bars":[{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-15T10:30:00Z","v":100,"vw":28},{"c":28.2,"h":28.2,"l":28.2,"n":15,"o":28.2,"t":"2026-10-15T12:40:00Z","v":816,"vw":28.2},{"c":28.18,"h":28.18,"l":28.08,"n":22,"o":28.13,"t":"2026-10-15T13:00:00Z","v":1906,"vw":28.131057},{"c":28,"h":28,"l":27.99,"n":14,"o":28,"t":"2026-10-15T13:25:00Z","v":1311,"vw":27.998661},{"c":28.19,"h":28.36,"l":27.8678,"n":301,"o":28,"t":"2026-10-15T13:30:00Z","v":63680,"vw":28.119008},{"c":28.6,"h":28.63,"l":28.12,"n":369,"o":28.22,"t":"2026-10-15T13:35:00Z","v":35440,"vw":28.351404},{"c":28.3507,"h":28.6,"l":28.31,"n":284,"o":28.55,"t":"2026-10-15T13:40:00Z","v":23494,"vw":28.488661},{"c":28.75,"h":28.75,"l":28.28,"n":360,"o":28.35,"t":"2026-10-15T13:45:00Z","v":27860,"vw":28.4364},{"c":28.62,"h":28.87,"l":28.62,"n":326,"o":28.79,"t":"2026-10-15T13:50:00Z","v":18699,"vw":28.764932},{"c":28.83,"h":28.83,"l":28.66,"n":435,"o":28.68,"t":"2026-10-15T13:55:00Z","v":24336,"vw":28.715138},{"c":29.15,"h":29.2399,"l":28.8,"n":669,"o":28.845,"t":"2026-10-15T14:00:00Z","v":94409,"vw":28.990777},{"c":29.13,"h":29.255,"l":29,"n":351,"o":29.24,"t":"2026-10-15T14:05:00Z","v":15779,"vw":29.146261},{"c":29.23,"h":29.285,"l":29.135,"n":424,"o":29.17,"t":"2026-10-15T14:10:00Z","v":19951,"vw":29.190058},{"c":28.91,"h":29.3,"l":28.8836,"n":392,"o":29.3,"t":"2026-10-15T14:15:00Z","v":35851,"vw":28.939409},{"c":28.89,"h":28.93,"l":28.83,"n":221,"o":28.93,"t":"2026-10-15T14:20:00Z","v":9175,"vw":28.879899},{"c":28.87,"h":28.94,"l":28.835,"n":237,"o":28.89,"t":"2026-10-15T14:25:00Z","v":9475,"vw":28.887494},{"c":28.79,"h":28.85,"l":28.79,"n":243,"o":28.84,"t":"2026-10-15T14:30:00Z","v":13658,"vw":28.823369},{"c":28.81,"h":28.81,"l":28.63,"n":536,"o":28.8,"t":"2026-10-15T14:35:00Z","v":55187,"vw":28.690622},{"c":28.91,"h":28.91,"l":28.78,"n":214,"o":28.84,"t":"2026-10-15T14:40:00Z","v":9250,"vw":28.831328},{"c":28.97,"h":28.97,"l":28.8,"n":345,"o":28.92,"t":"2026-10-15T14:45:00Z","v":14350,"vw":28.91056},{"c":29.16,"h":29.19,"l":28.92,"n":252,"o":29,"t":"2026-10-15T14:50:00Z","v":29333,"vw":29.091382},{"c":29.52,"h":29.52,"l":29.17,"n":548,"o":29.17,"t":"2026-10-15T14:55:00Z","v":52611,"vw":29.303847},{"c":29.56,"h":29.6,"l":29.4908,"n":268,"o":29.51,"t":"2026-10-15T15:00:00Z","v":12850,"vw":29.53492},{"c":29.75,"h":29.79,"l":29.564,"n":460,"o":29.564,"t":"2026-10-15T15:05:00Z","v":23131,"vw":29.704426},{"c":29.63,"h":29.84,"l":29.63,"n":355,"o":29.76,"t":"2026-10-15T15:10:00Z","v":20194,"vw":29.784691},{"c":29.7,"h":29.77,"l":29.55,"n":386,"o":29.59,"t":"2026-10-15T15:15:00Z","v":21731,"vw":29.666976},{"c":29.73,"h":29.8,"l":29.66,"n":237,"o":29.77,"t":"2026-10-15T15:20:00Z","v":9101,"vw":29.743449},{"c":30,"h":30.02,"l":29.73,"n":610,"o":29.73,"t":"2026-10-15T15:25:00Z","v":48919,"vw":29.951899},{"c":29.8586,"h":30.04,"l":29.82,"n":489,"o":30.01,"t":"2026-10-15T15:30:00Z","v":27134,"vw":29.939128},{"c":29.83,"h":29.86,"l":29.77,"n":257,"o":29.86,"t":"2026-10-15T15:35:00Z","v":9712,"vw":29.807854},{"c":29.72,"h":29.85,"l":29.7,"n":240,"o":29.83,"t":"2026-10-15T15:40:00Z","v":17233,"vw":29.739124},{"c":29.72,"h":29.779,"l":29.66,"n":228,"o":29.69,"t":"2026-10-15T15:45:00Z","v":9140,"vw":29.714753},{"c":29.7832,"h":29.8,"l":29.65,"n":319,"o":29.71,"t":"2026-10-15T15:50:00Z","v":17587,"vw":29.713187},{"c":29.73,"h":29.8,"l":29.66,"n":178,"o":29.79,"t":"2026-10-15T15:55:00Z","v":7731,"vw":29.729472},{"c":29.81,"h":29.83,"l":29.7,"n":312,"o":29.73,"t":"2026-10-15T16:00:00Z","v":14830,"vw":29.744126},{"c":29.71,"h":29.81,"l":29.68,"n":329,"o":29.81,"t":"2026-10-15T16:05:00Z","v":23461,"vw":29.716135},{"c":29.69,"h":29.78,"l":29.64,"n":197,"o":29.74,"t":"2026-10-15T16:10:00Z","v":9526,"vw":29.736518},{"c":29.695,"h":29.7,"l":29.65,"n":169,"o":29.675,"t":"2026-10-15T16:15:00Z","v":6806,"vw":29.684777},{"c":29.69,"h":29.72,"l":29.675,"n":147,"o":29.69,"t":"2026-10-15T16:20:00Z","v":8814,"vw":29.6941},{"c":29.715,"h":29.73,"l":29.68,"n":174,"o":29.72,"t":"2026-10-15T16:25:00Z","v":8144,"vw":29.705178},{"c":29.715,"h":29.76,"l":29.7,"n":177,"o":29.705,"t":"2026-10-15T16:30:00Z","v":7297,"vw":29.722059},{"c":29.95,"h":29.965,"l":29.69,"n":328,"o":29.7151,"t":"2026-10-15T16:35:00Z","v":23252,"vw":29.850353},{"c":29.86,"h":29.94,"l":29.76,"n":304,"o":29.93,"t":"2026-10-15T16:40:00Z","v":20060,"vw":29.897463},{"c":29.805,"h":29.875,"l":29.78,"n":144,"o":29.875,"t":"2026-10-15T16:45:00Z","v":7090,"vw":29.81081},{"c":29.75,"h":29.775,"l":29.73,"n":170,"o":29.76,"t":"2026-10-15T16:50:00Z","v":9292,"vw":29.765838},{"c":29.8,"h":29.805,"l":29.75,"n":171,"o":29.78,"t":"2026-10-15T16:55:00Z","v":8260,"vw":29.780331},{"c":29.815,"h":29.87,"l":29.8,"n":136,"o":29.81,"t":"2026-10-15T17:00:00Z","v":7597,"vw":29.828001},{"c":29.815,"h":29.84,"l":29.81,"n":43,"o":29.8317,"t":"2026-10-15T17:05:00Z","v":3420,"vw":29.836988},{"c":29.78,"h":29.855,"l":29.77,"n":225,"o":29.84,"t":"2026-10-15T17:10:00Z","v":10861,"vw":29.813506},{"c":29.76,"h":29.788,"l":29.74,"n":179,"o":29.785,"t":"2026-10-15T17:15:00Z","v":6623,"vw":29.762303},{"c":29.79,"h":29.82,"l":29.755,"n":127,"o":29.755,"t":"2026-10-15T17:20:00Z","v":5221,"vw":29.786885},{"c":29.82,"h":29.84,"l":29.75,"n":211,"o":29.79,"t":"2026-10-15T17:25:00Z","v":7885,"vw":29.781163},{"c":29.845,"h":29.85,"l":29.8101,"n":130,"o":29.83,"t":"2026-10-15T17:30:00Z","v":4066,"vw":29.836593},{"c":29.78,"h":29.835,"l":29.765,"n":239,"o":29.83,"t":"2026-10-15T17:35:00Z","v":10445,"vw":29.79335},{"c":29.7,"h":29.77,"l":29.7,"n":169,"o":29.77,"t":"2026-10-15T17:40:00Z","v":6774,"vw":29.727969},{"c":29.71,"h":29.8,"l":29.71,"n":194,"o":29.71,"t":"2026-10-15T17:45:00Z","v":8281,"vw":29.751418},{"c":29.73,"h":29.76,"l":29.72,"n":144,"o":29.73,"t":"2026-10-15T17:50:00Z","v":6869,"vw":29.743028},{"c":29.75,"h":29.77,"l":29.725,"n":171,"o":29.745,"t":"2026-10-15T17:55:00Z","v":5830,"vw":29.747275},{"c":29.76,"h":29.79,"l":29.73,"n":180,"o":29.76,"t":"2026-10-15T18:00:00Z","v":9579,"vw":29.767482},{"c":29.705,"h":29.765,"l":29.67,"n":169,"o":29.765,"t":"2026-10-15T18:05:00Z","v":7540,"vw":29.707548},{"c":29.5904,"h":29.73,"l":29.575,"n":218,"o":29.71,"t":"2026-10-15T18:10:00Z","v":45856,"vw":29.64559},{"c":29.645,"h":29.65,"l":29.61,"n":188,"o":29.61,"t":"2026-10-15T18:15:00Z","v":10475,"vw":29.62703},{"c":29.55,"h":29.645,"l":29.53,"n":238,"o":29.645,"t":"2026-10-15T18:20:00Z","v":40500,"vw":29.541626},{"c":29.58,"h":29.58,"l":29.505,"n":194,"o":29.55,"t":"2026-10-15T18:25:00Z","v":30636,"vw":29.511831},{"c":29.56,"h":29.595,"l":29.525,"n":152,"o":29.57,"t":"2026-10-15T18:30:00Z","v":9517,"vw":29.553823},{"c":29.55,"h":29.57,"l":29.53,"n":168,"o":29.55,"t":"2026-10-15T18:35:00Z","v":9253,"vw":29.551209},{"c":29.57,"h":29.59,"l":29.545,"n":238,"o":29.55,"t":"2026-10-15T18:40:00Z","v":11592,"vw":29.563945},{"c":29.61,"h":29.62,"l":29.54,"n":293,"o":29.57,"t":"2026-10-15T18:45:00Z","v":15417,"vw":29.567678},{"c":29.63,"h":29.63,"l":29.6,"n":182,"o":29.62,"t":"2026-10-15T18:50:00Z","v":8627,"vw":29.613603},{"c":29.68,"h":29.68,"l":29.625,"n":250,"o":29.625,"t":"2026-10-15T18:55:00Z","v":10990,"vw":29.654756},{"c":29.74,"h":29.75,"l":29.69,"n":283,"o":29.69,"t":"2026-10-15T19:00:00Z","v":14811,"vw":29.727304},{"c":29.78,"h":29.795,"l":29.75,"n":263,"o":29.75,"t":"2026-10-15T19:05:00Z","v":11077,"vw":29.770012},{"c":29.85,"h":29.87,"l":29.77,"n":318,"o":29.78,"t":"2026-10-15T19:10:00Z","v":12141,"vw":29.798187},{"c":30.01,"h":30.01,"l":29.865,"n":558,"o":29.87,"t":"2026-10-15T19:15:00Z","v":61679,"vw":29.922608},{"c":30.045,"h":30.11,"l":30,"n":454,"o":30,"t":"2026-10-15T19:20:00Z","v":31752,"vw":30.058516},{"c":30.08,"h":30.12,"l":30.01,"n":574,"o":30.06,"t":"2026-10-15T19:25:00Z","v":47241,"vw":30.059915},{"c":30.32,"h":30.32,"l":30.08,"n":613,"o":30.1,"t":"2026-10-15T19:30:00Z","v":45749,"vw":30.221409},{"c":30.19,"h":30.32,"l":30.17,"n":530,"o":30.315,"t":"2026-10-15T19:35:00Z","v":28192,"vw":30.234731},{"c":30.21,"h":30.29,"l":30.15,"n":806,"o":30.2,"t":"2026-10-15T19:40:00Z","v":61499,"vw":30.193706},{"c":30.5005,"h":30.55,"l":30.185,"n":1130,"o":30.19,"t":"2026-10-15T19:45:00Z","v":91449,"vw":30.452117},{"c":30.49,"h":30.61,"l":30.41,"n":1261,"o":30.49,"t":"2026-10-15T19:50:00Z","v":83746,"vw":30.518571},{"c":30.385,"h":30.56,"l":30.37,"n":3023,"o":30.5,"t":"2026-10-15T19:55:00Z","v":213572,"vw":30.450991},{"c":30.3,"h":30.38,"l":30.3,"n":54,"o":30.38,"t":"2026-10-15T20:00:00Z","v":253991,"vw":30.379808},{"c":30.28,"h":30.28,"l":30.27,"n":3,"o":30.27,"t":"2026-10-15T20:15:00Z","v":561,"vw":30.275},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-15T20:25:00Z","v":100,"vw":29.95},{"c":29.95,"h":29.95,"l":29.95,"n":2,"o":29.95,"t":"2026-10-15T21:00:00Z","v":300,"vw":29.95},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-15T21:05:00Z","v":330,"vw":30.22},{"c":30.1,"h":30.1,"l":30.1,"n":6,"o":30.1,"t":"2026-10-16T08:00:00Z","v":383,"vw":30.1},{"c":30.54,"h":30.54,"l":30.54,"n":1,"o":30.54,"t":"2026-10-16T11:15:00Z","v":100,"vw":30.54},{"c":30.33,"h":30.33,"l":30.28,"n":20,"o":30.28,"t":"2026-10-16T13:05:00Z","v":817,"vw":30.301014},{"c":30.6,"h":30.6,"l":30.6,"n":4,"o":30.6,"t":"2026-10-16T13:25:00Z","v":200,"vw":30.6},{"c":30.81,"h":31,"l":30.65,"n":187,"o":30.65,"t":"2026-10-16T13:30:00Z","v":29264,"vw":30.696114},{"c":30.38,"h":30.875,"l":30.38,"n":225,"o":30.875,"t":"2026-10-16T13:35:00Z","v":17815,"vw":30.547146},{"c":30.42,"h":30.6,"l":30.27,"n":330,"o":30.315,"t":"2026-10-16T13:40:00Z","v":21178,"vw":30.476742},{"c":30.64,"h":30.64,"l":30.27,"n":322,"o":30.28,"t":"2026-10-16T13:45:00Z","v":28521,"vw":30.432467},{"c":30.25,"h":30.5299,"l":30.25,"n":233,"o":30.51,"t":"2026-10-16T13:50:00Z","v":17210,"vw":30.420615},{"c":30.245,"h":30.42,"l":30.24,"n":245,"o":30.39,"t":"2026-10-16T13:55:00Z","v":69198,"vw":30.319413},{"c":29.885,"h":30.22,"l":29.885,"n":298,"o":30.17,"t":"2026-10-16T14:00:00Z","v":27100,"vw":30.071515},{"c":29.5863,"h":29.9799,"l":29.56,"n":276,"o":29.9799,"t":"2026-10-16T14:05:00Z","v":13371,"vw":29.709063},{"c":29.555,"h":29.61,"l":29.42,"n":339,"o":29.59,"t":"2026-10-16T14:10:00Z","v":20064,"vw":29.491875},{"c":29.61,"h":29.67,"l":29.565,"n":226,"o":29.565,"t":"2026-10-16T14:15:00Z","v":10244,"vw":29.598986},{"c":29.44,"h":29.66,"l":29.44,"n":157,"o":29.655,"t":"2026-10-16T14:20:00Z","v":6241,"vw":29.572912},{"c":28.99,"h":29.46,"l":28.9,"n":294,"o":29.405,"t":"2026-10-16T14:25:00Z","v":15977,"vw":29.160991},{"c":29.11,"h":29.11,"l":28.73,"n":360,"o":28.92,"t":"2026-10-16T14:30:00Z","v":23484,"vw":28.932878},{"c":29.175,"h":29.24,"l":29.07,"n":217,"o":29.11,"t":"2026-10-16T14:35:00Z","v":9480,"vw":29.170145},{"c":29.21,"h":29.22,"l":28.98,"n":215,"o":29.13,"t":"2026-10-16T14:40:00Z","v":20619,"vw":29.11094},{"c":29.35,"h":29.39,"l":29.215,"n":255,"o":29.215,"t":"2026-10-16T14:45:00Z","v":13445,"vw":29.314393},{"c":29.15,"h":29.36,"l":29.15,"n":199,"o":29.35,"t":"2026-10-16T14:50:00Z","v":8931,"vw":29.273576},{"c":29.11,"h":29.2499,"l":29.11,"n":95,"o":29.16,"t":"2026-10-16T14:55:00Z","v":5811,"vw":29.158942},{"c":28.95,"h":29.14,"l":28.94,"n":172,"o":29.1,"t":"2026-10-16T15:00:00Z","v":5456,"vw":29.032137},{"c":28.73,"h":28.9,"l":28.66,"n":268,"o":28.9,"t":"2026-10-16T15:05:00Z","v":13700,"vw":28.759056},{"c":28.84,"h":28.84,"l":28.64,"n":254,"o":28.71,"t":"2026-10-16T15:10:00Z","v":12557,"vw":28.710366},{"c":28.93,"h":28.94,"l":28.84,"n":161,"o":28.89,"t":"2026-10-16T15:15:00Z","v":9428,"vw":28.880741},{"c":29.05,"h":29.11,"l":28.83,"n":283,"o":28.9,"t":"2026-10-16T15:20:00Z","v":17956,"vw":28.923415},{"c":28.89,"h":29.118,"l":28.855,"n":124,"o":29.1121,"t":"2026-10-16T15:25:00Z","v":5494,"vw":29.024571},{"c":28.8,"h":28.92,"l":28.8,"n":126,"o":28.85,"t":"2026-10-16T15:30:00Z","v":8248,"vw":28.850392},{"c":28.8,"h":28.83,"l":28.745,"n":233,"o":28.775,"t":"2026-10-16T15:35:00Z","v":9854,"vw":28.807283},{"c":28.845,"h":28.845,"l":28.815,"n":129,"o":28.815,"t":"2026-10-16T15:40:00Z","v":3611,"vw":28.833872},{"c":28.845,"h":28.88,"l":28.8,"n":213,"o":28.8588,"t":"2026-10-16T15:45:00Z","v":10107,"vw":28.848585},{"c":28.754,"h":28.881,"l":28.745,"n":187,"o":28.8656,"t":"2026-10-16T15:50:00Z","v":13519,"vw":28.78742},{"c":28.6,"h":28.7,"l":28.53,"n":431,"o":28.7,"t":"2026-10-16T15:55:00Z","v":30777,"vw":28.569708},{"c":28.53,"h":28.57,"l":28.47,"n":512,"o":28.57,"t":"2026-10-16T16:00:00Z","v":30809,"vw":28.504085},{"c":28.62,"h":28.665,"l":28.53,"n":198,"o":28.53,"t":"2026-10-16T16:05:00Z","v":7586,"vw":28.617784},{"c":28.835,"h":28.835,"l":28.545,"n":293,"o":28.64,"t":"2026-10-16T16:10:00Z","v":18753,"vw":28.658496},{"c":28.69,"h":28.855,"l":28.64,"n":320,"o":28.845,"t":"2026-10-16T16:15:00Z","v":35375,"vw":28.769313},{"c":28.825,"h":28.89,"l":28.75,"n":146,"o":28.75,"t":"2026-10-16T16:20:00Z","v":5220,"vw":28.846072},{"c":28.8225,"h":28.85,"l":28.66,"n":267,"o":28.8,"t":"2026-10-16T16:25:00Z","v":12517,"vw":28.757157},{"c":28.76,"h":28.8527,"l":28.74,"n":161,"o":28.815,"t":"2026-10-16T16:30:00Z","v":9189,"vw":28.794805},{"c":28.84,"h":28.85,"l":28.69,"n":152,"o":28.69,"t":"2026-10-16T16:35:00Z","v":6834,"vw":28.798992},{"c":28.89,"h":28.89,"l":28.79,"n":162,"o":28.84,"t":"2026-10-16T16:40:00Z","v":10428,"vw":28.846712},{"c":28.875,"h":28.975,"l":28.85,"n":166,"o":28.95,"t":"2026-10-16T16:45:00Z","v":6966,"vw":28.906389},{"c":28.87,"h":28.87,"l":28.69,"n":390,"o":28.85,"t":"2026-10-16T16:50:00Z","v":38296,"vw":28.80526},{"c":28.85,"h":28.935,"l":28.755,"n":352,"o":28.85,"t":"2026-10-16T16:55:00Z","v":101133,"vw":28.804568},{"c":28.67,"h":28.9,"l":28.66,"n":136,"o":28.88,"t":"2026-10-16T17:00:00Z","v":5002,"vw":28.788178},{"c":28.635,"h":28.69,"l":28.62,"n":108,"o":28.65,"t":"2026-10-16T17:05:00Z","v":7537,"vw":28.652001},{"c":28.6,"h":28.63,"l":28.45,"n":432,"o":28.6,"t":"2026-10-16T17:10:00Z","v":37920,"vw":28.54457},{"c":28.54,"h":28.615,"l":28.53,"n":402,"o":28.575,"t":"2026-10-16T17:15:00Z","v":91818,"vw":28.569267},{"c":28.675,"h":28.687,"l":28.54,"n":239,"o":28.54,"t":"2026-10-16T17:20:00Z","v":15804,"vw":28.608257},{"c":28.79,"h":28.79,"l":28.595,"n":197,"o":28.6,"t":"2026-10-16T17:25:00Z","v":11606,"vw":28.667729},{"c":28.7575,"h":28.87,"l":28.72,"n":223,"o":28.79,"t":"2026-10-16T17:30:00Z","v":15138,"vw":28.792232},{"c":28.71,"h":28.817,"l":28.71,"n":179,"o":28.765,"t":"2026-10-16T17:35:00Z","v":10964,"vw":28.773146},{"c":28.81,"h":28.89,"l":28.7,"n":222,"o":28.7,"t":"2026-10-16T17:40:00Z","v":9406,"vw":28.82441},{"c":28.76,"h":28.79,"l":28.7,"n":260,"o":28.74,"t":"2026-10-16T17:45:00Z","v":14860,"vw":28.750085},{"c":28.655,"h":28.83,"l":28.64,"n":244,"o":28.76,"t":"2026-10-16T17:50:00Z","v":13228,"vw":28.750701},{"c":28.73,"h":28.74,"l":28.65,"n":205,"o":28.655,"t":"2026-10-16T17:55:00Z","v":8666,"vw":28.700875},{"c":28.64,"h":28.695,"l":28.61,"n":293,"o":28.6925,"t":"2026-10-16T18:00:00Z","v":16356,"vw":28.654371},{"c":28.76,"h":28.78,"l":28.61,"n":263,"o":28.655,"t":"2026-10-16T18:05:00Z","v":12411,"vw":28.700319},{"c":28.8,"h":28.82,"l":28.69,"n":208,"o":28.755,"t":"2026-10-16T18:10:00Z","v":11124,"vw":28.759713},{"c":28.86,"h":28.87,"l":28.79,"n":153,"o":28.84,"t":"2026-10-16T18:15:00Z","v":7238,"vw":28.828831},{"c":28.795,"h":28.83,"l":28.74,"n":244,"o":28.82,"t":"2026-10-16T18:20:00Z","v":11354,"vw":28.79567},{"c":28.74,"h":28.79,"l":28.73,"n":332,"o":28.77,"t":"2026-10-16T18:25:00Z","v":32623,"vw":28.750476},{"c":28.845,"h":28.9,"l":28.72,"n":264,"o":28.75,"t":"2026-10-16T18:30:00Z","v":11643,"vw":28.806696},{"c":28.83,"h":28.9,"l":28.785,"n":206,"o":28.845,"t":"2026-10-16T18:35:00Z","v":13150,"vw":28.848973},{"c":28.92,"h":28.92,"l":28.795,"n":359,"o":28.83,"t":"2026-10-16T18:40:00Z","v":18272,"vw":28.856761},{"c":28.93,"h":28.935,"l":28.89,"n":188,"o":28.925,"t":"2026-10-16T18:45:00Z","v":9249,"vw":28.913499},{"c":28.935,"h":28.95,"l":28.87,"n":327,"o":28.94,"t":"2026-10-16T18:50:00Z","v":16049,"vw":28.910629},{"c":28.92,"h":28.95,"l":28.9,"n":306,"o":28.93,"t":"2026-10-16T18:55:00Z","v":20149,"vw":28.922762},{"c":28.94,"h":28.94,"l":28.87,"n":274,"o":28.92,"t":"2026-10-16T19:00:00Z","v":13633,"vw":28.896084},{"c":28.97,"h":28.97,"l":28.895,"n":306,"o":28.94,"t":"2026-10-16T19:05:00Z","v":26343,"vw":28.910915},{"c":29.115,"h":29.13,"l":28.93,"n":389,"o":28.975,"t":"2026-10-16T19:10:00Z","v":22709,"vw":29.015516},{"c":29.165,"h":29.19,"l":29.115,"n":336,"o":29.115,"t":"2026-10-16T19:15:00Z","v":18753,"vw":29.147881},{"c":29.26,"h":29.265,"l":29.155,"n":286,"o":29.16,"t":"2026-10-16T19:20:00Z","v":13758,"vw":29.203287},{"c":29.19,"h":29.28,"l":29.19,"n":308,"o":29.265,"t":"2026-10-16T19:25:00Z","v":12955,"vw":29.247007},{"c":29.135,"h":29.25,"l":29.12,"n":467,"o":29.2,"t":"2026-10-16T19:30:00Z","v":23234,"vw":29.184142},{"c":29.11,"h":29.125,"l":29.03,"n":353,"o":29.11,"t":"2026-10-16T19:35:00Z","v":18183,"vw":29.076037},{"c":29.11,"h":29.14,"l":29.0405,"n":393,"o":29.13,"t":"2026-10-16T19:40:00Z","v":21831,"vw":29.081834},{"c":29.29,"h":29.29,"l":29.1,"n":368,"o":29.13,"t":"2026-10-16T19:45:00Z","v":19964,"vw":29.197783},{"c":29.33,"h":29.37,"l":29.255,"n":951,"o":29.26,"t":"2026-10-16T19:50:00Z","v":53126,"vw":29.31857},{"c":29.34,"h":29.4,"l":29.29,"n":2729,"o":29.3,"t":"2026-10-16T19:55:00Z","v":217580,"vw":29.347226},{"c":29.34,"h":29.34,"l":29.34,"n":32,"o":29.34,"t":"2026-10-16T20:00:00Z","v":251158,"vw":29.34},{"c":29.3,"h":29.3,"l":29.3,"n":56,"o":29.3,"t":"2026-10-19T11:20:00Z","v":3236,"vw":29.3},{"c":29.05,"h":29.05,"l":29.05,"n":10,"o":29.05,"t":"2026-10-19T11:25:00Z","v":1899,"vw":29.05},{"c":29,"h":29,"l":29,"n":19,"o":29,"t":"2026-10-19T12:40:00Z","v":124,"vw":29},{"c":29.14,"h":29.27,"l":29.05,"n":49,"o":29.05,"t":"2026-10-19T13:00:00Z","v":3077,"vw":29.203887},{"c":29.82,"h":29.94,"l":29.25,"n":306,"o":29.31,"t":"2026-10-19T13:30:00Z","v":33482,"vw":29.574459},{"c":29.5011,"h":29.8882,"l":29.4958,"n":122,"o":29.875,"t":"2026-10-19T13:35:00Z","v":8725,"vw":29.687472},{"c":29.35,"h":29.695,"l":29.31,"n":106,"o":29.655,"t":"2026-10-19T13:40:00Z","v":11528,"vw":29.543185},{"c":29.375,"h":29.51,"l":29.1801,"n":88,"o":29.3,"t":"2026-10-19T13:45:00Z","v":12444,"vw":29.376259},{"c":29.565,"h":29.565,"l":29.35,"n":94,"o":29.35,"t":"2026-10-19T13:50:00Z","v":9732,"vw":29.503535},{"c":29.54,"h":29.69,"l":29.4859,"n":106,"o":29.4859,"t":"2026-10-19T13:55:00Z","v":10567,"vw":29.583667},{"c":29.525,"h":29.6909,"l":29.47,"n":165,"o":29.48,"t":"2026-10-19T14:00:00Z","v":9965,"vw":29.538218},{"c":29.405,"h":29.52,"l":29.4,"n":92,"o":29.52,"t":"2026-10-19T14:05:00Z","v":5918,"vw":29.438403},{"c":29.54,"h":29.55,"l":29.405,"n":140,"o":29.405,"t":"2026-10-19T14:10:00Z","v":10446,"vw":29.52941},{"c":29.6,"h":29.6269,"l":29.5,"n":87,"o":29.565,"t":"2026-10-19T14:15:00Z","v":6582,"vw":29.541208},{"c":29.46,"h":29.57,"l":29.43,"n":178,"o":29.54,"t":"2026-10-19T14:20:00Z","v":6744,"vw":29.47184},{"c":29.66,"h":29.66,"l":29.575,"n":95,"o":29.58,"t":"2026-10-19T14:25:00Z","v":3429,"vw":29.618862},{"c":29.63,"h":29.695,"l":29.62,"n":125,"o":29.635,"t":"2026-10-19T14:30:00Z","v":6311,"vw":29.652397},{"c":29.6,"h":29.6065,"l":29.54,"n":84,"o":29.54,"t":"2026-10-19T14:35:00Z","v":5752,"vw":29.592885},{"c":29.57,"h":29.645,"l":29.57,"n":34,"o":29.61,"t":"2026-10-19T14:40:00Z","v":1463,"vw":29.591667},{"c":29.615,"h":29.64,"l":29.605,"n":48,"o":29.605,"t":"2026-10-19T14:45:00Z","v":1475,"vw":29.629278},{"c":29.65,"h":29.72,"l":29.635,"n":107,"o":29.66,"t":"2026-10-19T14:50:00Z","v":2699,"vw":29.679657},{"c":29.59,"h":29.655,"l":29.58,"n":106,"o":29.655,"t":"2026-10-19T14:55:00Z","v":3080,"vw":29.603343},{"c":29.61,"h":29.63,"l":29.55,"n":67,"o":29.62,"t":"2026-10-19T15:00:00Z","v":2383,"vw":29.583056},{"c":29.58,"h":29.61,"l":29.57,"n":82,"o":29.605,"t":"2026-10-19T15:05:00Z","v":2344,"vw":29.584117},{"c":29.5901,"h":29.62,"l":29.5901,"n":82,"o":29.6,"t":"2026-10-19T15:10:00Z","v":2099,"vw":29.602898},{"c":29.58,"h":29.6528,"l":29.58,"n":79,"o":29.65,"t":"2026-10-19T15:15:00Z","v":2370,"vw":29.627958},{"c":29.59,"h":29.6325,"l":29.56,"n":117,"o":29.575,"t":"2026-10-19T15:20:00Z","v":9934,"vw":29.585136},{"c":29.645,"h":29.645,"l":29.58,"n":41,"o":29.58,"t":"2026-10-19T15:25:00Z","v":1889,"vw":29.627083},{"c":29.63,"h":29.68,"l":29.63,"n":125,"o":29.67,"t":"2026-10-19T15:30:00Z","v":5237,"vw":29.64902},{"c":29.79,"h":29.8,"l":29.63,"n":186,"o":29.63,"t":"2026-10-19T15:35:00Z","v":6554,"vw":29.737121},{"c":29.82,"h":29.83,"l":29.78,"n":146,"o":29.78,"t":"2026-10-19T15:40:00Z","v":5076,"vw":29.80259},{"c":29.75,"h":29.81,"l":29.75,"n":49,"o":29.81,"t":"2026-10-19T15:45:00Z","v":2016,"vw":29.764492},{"c":29.805,"h":29.805,"l":29.77,"n":58,"o":29.77,"t":"2026-10-19T15:50:00Z","v":1461,"vw":29.790321},{"c":29.935,"h":29.94,"l":29.83,"n":127,"o":29.83,"t":"2026-10-19T15:55:00Z","v":4892,"vw":29.906687},{"c":29.905,"h":29.93,"l":29.86,"n":88,"o":29.93,"t":"2026-10-19T16:00:00Z","v":4492,"vw":29.891046},{"c":29.87,"h":29.91,"l":29.87,"n":44,"o":29.905,"t":"2026-10-19T16:05:00Z","v":1729,"vw":29.898333},{"c":29.975,"h":29.98,"l":29.89,"n":114,"o":29.89,"t":"2026-10-19T16:10:00Z","v":36128,"vw":29.940438},{"c":29.91,"h":30.01,"l":29.91,"n":218,"o":29.95,"t":"2026-10-19T16:15:00Z","v":10104,"vw":29.972876},{"c":29.85,"h":29.89,"l":29.84,"n":94,"o":29.89,"t":"2026-10-19T16:20:00Z","v":3012,"vw":29.860909},{"c":29.82,"h":29.83,"l":29.79,"n":94,"o":29.83,"t":"2026-10-19T16:25:00Z","v":3237,"vw":29.815029},{"c":29.85,"h":29.85,"l":29.83,"n":67,"o":29.83,"t":"2026-10-19T16:30:00Z","v":2130,"vw":29.844},{"c":29.83,"h":29.89,"l":29.81,"n":234,"o":29.8301,"t":"2026-10-19T16:35:00Z","v":24585,"vw":29.856108},{"c":29.87,"h":29.89,"l":29.8445,"n":179,"o":29.845,"t":"2026-10-19T16:40:00Z","v":29520,"vw":29.851886},{"c":29.88,"h":29.895,"l":29.87,"n":98,"o":29.895,"t":"2026-10-19T16:45:00Z","v":4137,"vw":29.878258},{"c":29.89,"h":29.89,"l":29.85,"n":64,"o":29.85,"t":"2026-10-19T16:50:00Z","v":1658,"vw":29.880864},{"c":29.87,"h":29.89,"l":29.845,"n":177,"o":29.89,"t":"2026-10-19T16:55:00Z","v":7538,"vw":29.869556},{"c":29.86,"h":29.87,"l":29.8401,"n":111,"o":29.87,"t":"2026-10-19T17:00:00Z","v":6855,"vw":29.848333},{"c":29.83,"h":29.9,"l":29.83,"n":130,"o":29.88,"t":"2026-10-19T17:05:00Z","v":3312,"vw":29.865472},{"c":29.9,"h":29.9,"l":29.8258,"n":155,"o":29.8258,"t":"2026-10-19T17:10:00Z","v":4043,"vw":29.863645},{"c":29.92,"h":29.93,"l":29.88,"n":261,"o":29.91,"t":"2026-10-19T17:15:00Z","v":17979,"vw":29.908098},{"c":29.92,"h":29.9401,"l":29.92,"n":170,"o":29.94,"t":"2026-10-19T17:20:00Z","v":6569,"vw":29.931603},{"c":29.905,"h":29.945,"l":29.905,"n":128,"o":29.94,"t":"2026-10-19T17:25:00Z","v":2664,"vw":29.929648},{"c":29.89,"h":29.93,"l":29.89,"n":100,"o":29.93,"t":"2026-10-19T17:30:00Z","v":4450,"vw":29.925153},{"c":29.915,"h":29.92,"l":29.9,"n":96,"o":29.9,"t":"2026-10-19T17:35:00Z","v":2475,"vw":29.909234},{"c":29.9879,"h":30,"l":29.93,"n":163,"o":29.93,"t":"2026-10-19T17:40:00Z","v":4824,"vw":29.97535},{"c":29.96,"h":30.0059,"l":29.96,"n":104,"o":30.0059,"t":"2026-10-19T17:45:00Z","v":2935,"vw":29.986511},{"c":30,"h":30.035,"l":29.97,"n":191,"o":29.97,"t":"2026-10-19T17:50:00Z","v":8295,"vw":30.00855},{"c":29.98,"h":30.04,"l":29.98,"n":102,"o":30.04,"t":"2026-10-19T17:55:00Z","v":5378,"vw":30.018479},{"c":29.98,"h":30.05,"l":29.98,"n":194,"o":30.01,"t":"2026-10-19T18:00:00Z","v":11083,"vw":30.019601},{"c":29.94,"h":29.99,"l":29.854,"n":168,"o":29.99,"t":"2026-10-19T18:05:00Z","v":15612,"vw":29.906239},{"c":29.92,"h":29.9599,"l":29.92,"n":94,"o":29.95,"t":"2026-10-19T18:10:00Z","v":14687,"vw":29.947583},{"c":29.93,"h":29.94,"l":29.93,"n":62,"o":29.93,"t":"2026-10-19T18:15:00Z","v":1368,"vw":29.93367},{"c":29.97,"h":29.97,"l":29.94,"n":109,"o":29.94,"t":"2026-10-19T18:20:00Z","v":3074,"vw":29.954167},{"c":29.97,"h":29.98,"l":29.95,"n":152,"o":29.975,"t":"2026-10-19T18:25:00Z","v":4288,"vw":29.971397},{"c":29.97,"h":29.975,"l":29.97,"n":47,"o":29.97,"t":"2026-10-19T18:30:00Z","v":1567,"vw":29.970571},{"c":30.035,"h":30.04,"l":29.98,"n":121,"o":29.98,"t":"2026-10-19T18:35:00Z","v":4245,"vw":30.016956},{"c":30.05,"h":30.05,"l":30.035,"n":125,"o":30.035,"t":"2026-10-19T18:40:00Z","v":3041,"vw":30.04192},{"c":30.06,"h":30.06,"l":30.05,"n":135,"o":30.06,"t":"2026-10-19T18:45:00Z","v":4868,"vw":30.056222},{"c":30.045,"h":30.12,"l":30.04,"n":273,"o":30.06,"t":"2026-10-19T18:50:00Z","v":15459,"vw":30.078573},{"c":30.08,"h":30.105,"l":30.03,"n":133,"o":30.03,"t":"2026-10-19T18:55:00Z","v":13188,"vw":30.056716},{"c":30.1,"h":30.13,"l":30.1,"n":210,"o":30.1,"t":"2026-10-19T19:00:00Z","v":9112,"vw":30.117846},{"c":30.0786,"h":30.11,"l":30.07,"n":178,"o":30.11,"t":"2026-10-19T19:05:00Z","v":5051,"vw":30.088767},{"c":30.125,"h":30.14,"l":30.05,"n":491,"o":30.085,"t":"2026-10-19T19:10:00Z","v":24997,"vw":30.08398},{"c":30.075,"h":30.12,"l":30.06,"n":276,"o":30.11,"t":"2026-10-19T19:15:00Z","v":9871,"vw":30.079222},{"c":30.03,"h":30.105,"l":30.01,"n":272,"o":30.075,"t":"2026-10-19T19:20:00Z","v":14993,"vw":30.054254},{"c":29.97,"h":30.02,"l":29.96,"n":317,"o":30.02,"t":"2026-10-19T19:25:00Z","v":14233,"vw":29.988333},{"c":30.07,"h":30.07,"l":29.965,"n":360,"o":29.965,"t":"2026-10-19T19:30:00Z","v":12447,"vw":30.042712},{"c":30.07,"h":30.105,"l":30.02,"n":292,"o":30.055,"t":"2026-10-19T19:35:00Z","v":13416,"vw":30.056892},{"c":30.15,"h":30.155,"l":30.065,"n":301,"o":30.065,"t":"2026-10-19T19:40:00Z","v":11333,"vw":30.123935},{"c":30.07,"h":30.17,"l":30.04,"n":464,"o":30.14,"t":"2026-10-19T19:45:00Z","v":29787,"vw":30.117905},{"c":30.07,"h":30.07,"l":29.94,"n":859,"o":30.06,"t":"2026-10-19T19:50:00Z","v":54430,"vw":30.005045},{"c":30.05,"h":30.09,"l":30.025,"n":2193,"o":30.05,"t":"2026-10-19T19:55:00Z","v":159467,"vw":30.050559},{"c":30.04,"h":30.04,"l":30.02,"n":22,"o":30.04,"t":"2026-10-19T20:00:00Z","v":202292,"vw":30.039989},{"c":30.75,"h":30.75,"l":30.75,"n":2,"o":30.75,"t":"2026-10-19T20:05:00Z","v":345,"vw":30.75},{"c":30.09,"h":30.19,"l":30.09,"n":7,"o":30.19,"t":"2026-10-20T08:00:00Z","v":814,"vw":30.145038},{"c":30.0725,"h":30.0725,"l":30.03,"n":14,"o":30.04,"t":"2026-10-20T11:00:00Z","v":486,"vw":30.05375},{"c":30.1,"h":30.1,"l":29.95,"n":15,"o":29.95,"t":"2026-10-20T11:15:00Z","v":837,"vw":29.986211},{"c":45.46,"h":46,"l":45.03,"n":3063,"o":45.9,"t":"2026-10-20T12:40:00Z","v":936589,"vw":45.497135},{"c":45.25,"h":45.55,"l":45.25,"n":1191,"o":45.46,"t":"2026-10-20T12:45:00Z","v":647413,"vw":45.404409},{"c":45.39,"h":45.4,"l":45.25,"n":841,"o":45.27,"t":"2026-10-20T12:50:00Z","v":373429,"vw":45.316743},{"c":45.44,"h":45.47,"l":45.35,"n":662,"o":45.39,"t":"2026-10-20T12:55:00Z","v":300349,"vw":45.406682},{"c":45.45,"h":45.49,"l":45.4,"n":760,"o":45.43,"t":"2026-10-20T13:00:00Z","v":350250,"vw":45.44659},{"c":45.43,"h":45.46,"l":45.4,"n":406,"o":45.45,"t":"2026-10-20T13:05:00Z","v":128818,"vw":45.443122},{"c":45.449,"h":45.49,"l":45.41,"n":661,"o":45.44,"t":"2026-10-20T13:10:00Z","v":548771,"vw":45.446951},{"c":45.43,"h":45.46,"l":45.42,"n":377,"o":45.449,"t":"2026-10-20T13:15:00Z","v":254029,"vw":45.435189},{"c":45.4535,"h":45.48,"l":45.42,"n":796,"o":45.431,"t":"2026-10-20T13:20:00Z","v":634271,"vw":45.446629},{"c":45.53,"h":45.56,"l":45.44,"n":1047,"o":45.45,"t":"2026-10-20T13:25:00Z","v":634388,"vw":45.479821},{"c":45.39,"h":45.58,"l":45.28,"n":7391,"o":45.53,"t":"2026-10-20T13:30:00Z","v":2158054,"vw":45.399272},{"c":45.395,"h":45.46,"l":45.34,"n":6142,"o":45.39,"t":"2026-10-20T13:35:00Z","v":3546845,"vw":45.388363},{"c":45.37,"h":45.415,"l":45.35,"n":5976,"o":45.4,"t":"2026-10-20T13:40:00Z","v":2488716,"vw":45.379497},{"c":45.3,"h":45.38,"l":45.29,"n":7526,"o":45.365,"t":"2026-10-20T13:45:00Z","v":4983949,"vw":45.351028},{"c":45.34,"h":45.405,"l":45.29,"n":4398,"o":45.3,"t":"2026-10-20T13:50:00Z","v":2130329,"vw":45.343991},{"c":45.315,"h":45.36,"l":45.305,"n":3931,"o":45.34,"t":"2026-10-20T13:55:00Z","v":1379892,"vw":45.335506},{"c":45.34,"h":45.35,"l":45.28,"n":5512,"o":45.315,"t":"2026-10-20T14:00:00Z","v":1935491,"vw":45.304929},{"c":45.365,"h":45.39,"l":45.33,"n":2149,"o":45.345,"t":"2026-10-20T14:05:00Z","v":454080,"vw":45.355211},{"c":45.3401,"h":45.42,"l":45.34,"n":3556,"o":45.37,"t":"2026-10-20T14:10:00Z","v":898756,"vw":45.376869},{"c":45.325,"h":45.35,"l":45.32,"n":2142,"o":45.345,"t":"2026-10-20T14:15:00Z","v":1547243,"vw":45.327425},{"c":45.33,"h":45.35,"l":45.31,"n":2398,"o":45.325,"t":"2026-10-20T14:20:00Z","v":6742314,"vw":45.323759},{"c":45.31,"h":45.34,"l":45.29,"n":2884,"o":45.335,"t":"2026-10-20T14:25:00Z","v":1228508,"vw":45.304626},{"c":45.31,"h":45.335,"l":45.3,"n":2562,"o":45.31,"t":"2026-10-20T14:30:00Z","v":1780970,"vw":45.318435},{"c":45.2701,"h":45.32,"l":45.27,"n":3055,"o":45.31,"t":"2026-10-20T14:35:00Z","v":1354101,"vw":45.296784},{"c":45.285,"h":45.285,"l":45.27,"n":2343,"o":45.28,"t":"2026-10-20T14:40:00Z","v":3137547,"vw":45.271507},{"c":45.28,"h":45.31,"l":45.28,"n":2573,"o":45.29,"t":"2026-10-20T14:45:00Z","v":835673,"vw":45.293516},{"c":45.285,"h":45.3,"l":45.28,"n":2057,"o":45.285,"t":"2026-10-20T14:50:00Z","v":905091,"vw":45.285179},{"c":45.295,"h":45.3,"l":45.28,"n":2137,"o":45.29,"t":"2026-10-20T14:55:00Z","v":672368,"vw":45.292644},{"c":45.28,"h":45.3,"l":45.28,"n":1748,"o":45.295,"t":"2026-10-20T15:00:00Z","v":721109,"vw":45.291702},{"c":45.285,"h":45.29,"l":45.26,"n":3094,"o":45.28,"t":"2026-10-20T15:05:00Z","v":942169,"vw":45.276518},{"c":45.275,"h":45.31,"l":45.26,"n":2895,"o":45.28,"t":"2026-10-20T15:10:00Z","v":1348398,"vw":45.277688},{"c":45.2825,"h":45.3,"l":45.27,"n":1328,"o":45.28,"t":"2026-10-20T15:15:00Z","v":481394,"vw":45.282902},{"c":45.3,"h":45.31,"l":45.29,"n":942,"o":45.29,"t":"2026-10-20T15:20:00Z","v":224630,"vw":45.29633},{"c":45.295,"h":45.31,"l":45.29,"n":1244,"o":45.3,"t":"2026-10-20T15:25:00Z","v":239932,"vw":45.296853},{"c":45.315,"h":45.32,"l":45.29,"n":1907,"o":45.29,"t":"2026-10-20T15:30:00Z","v":503121,"vw":45.300335},{"c":45.315,"h":45.33,"l":45.31,"n":1097,"o":45.315,"t":"2026-10-20T15:35:00Z","v":180876,"vw":45.317638},{"c":45.33,"h":45.34,"l":45.31,"n":1713,"o":45.315,"t":"2026-10-20T15:40:00Z","v":471690,"vw":45.31985},{"c":45.345,"h":45.35,"l":45.32,"n":1564,"o":45.3292,"t":"2026-10-20T15:45:00Z","v":405694,"vw":45.32979},{"c":45.39,"h":45.398,"l":45.34,"n":1368,"o":45.345,"t":"2026-10-20T15:50:00Z","v":702322,"vw":45.346895},{"c":45.475,"h":45.49,"l":45.39,"n":2586,"o":45.3912,"t":"2026-10-20T15:55:00Z","v":1051522,"vw":45.418407},{"c":45.475,"h":45.53,"l":45.465,"n":2291,"o":45.475,"t":"2026-10-20T16:00:00Z","v":293368,"vw":45.492904},{"c":45.45,"h":45.5,"l":45.4401,"n":2242,"o":45.475,"t":"2026-10-20T16:05:00Z","v":525625,"vw":45.467158},{"c":45.44,"h":45.46,"l":45.41,"n":1436,"o":45.44,"t":"2026-10-20T16:10:00Z","v":419613,"vw":45.437038},{"c":45.435,"h":45.45,"l":45.43,"n":1411,"o":45.435,"t":"2026-10-20T16:15:00Z","v":296960,"vw":45.4399},{"c":45.475,"h":45.49,"l":45.43,"n":1237,"o":45.43,"t":"2026-10-20T16:20:00Z","v":251770,"vw":45.455648},{"c":45.5,"h":45.5,"l":45.475,"n":1155,"o":45.48,"t":"2026-10-20T16:25:00Z","v":263252,"vw":45.493956},{"c":45.535,"h":45.59,"l":45.49,"n":2407,"o":45.495,"t":"2026-10-20T16:30:00Z","v":521063,"vw":45.5237},{"c":45.5375,"h":45.57,"l":45.53,"n":1130,"o":45.535,"t":"2026-10-20T16:35:00Z","v":137270,"vw":45.549268},{"c":45.54,"h":45.555,"l":45.52,"n":1389,"o":45.53,"t":"2026-10-20T16:40:00Z","v":227307,"vw":45.541117},{"c":45.55,"h":45.555,"l":45.54,"n":1415,"o":45.54,"t":"2026-10-20T16:45:00Z","v":165752,"vw":45.547111},{"c":45.49,"h":45.555,"l":45.475,"n":2086,"o":45.55,"t":"2026-10-20T16:50:00Z","v":328317,"vw":45.517261},{"c":45.53,"h":45.555,"l":45.49,"n":1325,"o":45.49,"t":"2026-10-20T16:55:00Z","v":183450,"vw":45.533735},{"c":45.505,"h":45.535,"l":45.5,"n":1164,"o":45.525,"t":"2026-10-20T17:00:00Z","v":150828,"vw":45.510017},{"c":45.48,"h":45.52,"l":45.47,"n":1687,"o":45.5,"t":"2026-10-20T17:05:00Z","v":841100,"vw":45.500671},{"c":45.455,"h":45.49,"l":45.45,"n":1221,"o":45.48,"t":"2026-10-20T17:10:00Z","v":282253,"vw":45.463576},{"c":45.505,"h":45.52,"l":45.45,"n":2438,"o":45.45,"t":"2026-10-20T17:15:00Z","v":325435,"vw":45.475328},{"c":45.5,"h":45.52,"l":45.49,"n":1565,"o":45.5,"t":"2026-10-20T17:20:00Z","v":285966,"vw":45.503887},{"c":45.505,"h":45.51,"l":45.5,"n":724,"o":45.51,"t":"2026-10-20T17:25:00Z","v":72665,"vw":45.506108},{"c":45.49,"h":45.51,"l":45.49,"n":1256,"o":45.5,"t":"2026-10-20T17:30:00Z","v":179621,"vw":45.501463},{"c":45.495,"h":45.5,"l":45.48,"n":957,"o":45.49,"t":"2026-10-20T17:35:00Z","v":121138,"vw":45.492931},{"c":45.5,"h":45.53,"l":45.48,"n":1837,"o":45.495,"t":"2026-10-20T17:40:00Z","v":243015,"vw":45.505272},{"c":45.515,"h":45.54,"l":45.49,"n":1541,"o":45.5,"t":"2026-10-20T17:45:00Z","v":278613,"vw":45.509116},{"c":45.515,"h":45.54,"l":45.5,"n":979,"o":45.515,"t":"2026-10-20T17:50:00Z","v":151628,"vw":45.517162},{"c":45.5115,"h":45.52,"l":45.5,"n":850,"o":45.515,"t":"2026-10-20T17:55:00Z","v":162202,"vw":45.509407},{"c":45.52,"h":45.52,"l":45.5,"n":1015,"o":45.51,"t":"2026-10-20T18:00:00Z","v":121238,"vw":45.512473},{"c":45.54,"h":45.61,"l":45.515,"n":2011,"o":45.515,"t":"2026-10-20T18:05:00Z","v":280292,"vw":45.565274},{"c":45.57,"h":45.57,"l":45.51,"n":1309,"o":45.545,"t":"2026-10-20T18:10:00Z","v":172337,"vw":45.53929},{"c":45.565,"h":45.58,"l":45.55,"n":960,"o":45.5603,"t":"2026-10-20T18:15:00Z","v":83409,"vw":45.56082},{"c":45.57,"h":45.59,"l":45.5513,"n":1209,"o":45.565,"t":"2026-10-20T18:20:00Z","v":112928,"vw":45.569712},{"c":45.575,"h":45.6,"l":45.56,"n":1122,"o":45.56,"t":"2026-10-20T18:25:00Z","v":161497,"vw":45.583894},{"c":45.525,"h":45.58,"l":45.52,"n":1528,"o":45.575,"t":"2026-10-20T18:30:00Z","v":261878,"vw":45.54994},{"c":45.55,"h":45.55,"l":45.515,"n":1227,"o":45.525,"t":"2026-10-20T18:35:00Z","v":272170,"vw":45.528557},{"c":45.53,"h":45.56,"l":45.52,"n":909,"o":45.545,"t":"2026-10-20T18:40:00Z","v":191329,"vw":45.540769},{"c":45.53,"h":45.54,"l":45.52,"n":1077,"o":45.53,"t":"2026-10-20T18:45:00Z","v":106434,"vw":45.532489},{"c":45.525,"h":45.54,"l":45.52,"n":1176,"o":45.53,"t":"2026-10-20T18:50:00Z","v":180493,"vw":45.530646},{"c":45.47,"h":45.53,"l":45.45,"n":1923,"o":45.525,"t":"2026-10-20T18:55:00Z","v":269634,"vw":45.497375},{"c":45.425,"h":45.48,"l":45.39,"n":1887,"o":45.47,"t":"2026-10-20T19:00:00Z","v":373016,"vw":45.418034},{"c":45.42,"h":45.45,"l":45.42,"n":1226,"o":45.42,"t":"2026-10-20T19:05:00Z","v":149653,"vw":45.437778},{"c":45.405,"h":45.44,"l":45.4,"n":1390,"o":45.425,"t":"2026-10-20T19:10:00Z","v":173644,"vw":45.420541},{"c":45.44,"h":45.45,"l":45.405,"n":1251,"o":45.405,"t":"2026-10-20T19:15:00Z","v":151625,"vw":45.428345},{"c":45.45,"h":45.46,"l":45.425,"n":1346,"o":45.435,"t":"2026-10-20T19:20:00Z","v":169174,"vw":45.438079},{"c":45.445,"h":45.47,"l":45.43,"n":1313,"o":45.45,"t":"2026-10-20T19:25:00Z","v":139228,"vw":45.454409},{"c":45.405,"h":45.45,"l":45.39,"n":1660,"o":45.44,"t":"2026-10-20T19:30:00Z","v":294072,"vw":45.421915},{"c":45.475,"h":45.48,"l":45.4,"n":2077,"o":45.4,"t":"2026-10-20T19:35:00Z","v":272402,"vw":45.439301},{"c":45.42,"h":45.49,"l":45.415,"n":2032,"o":45.48,"t":"2026-10-20T19:40:00Z","v":324144,"vw":45.45412},{"c":45.42,"h":45.43,"l":45.39,"n":2727,"o":45.425,"t":"2026-10-20T19:45:00Z","v":723700,"vw":45.412832},{"c":45.46,"h":45.46,"l":45.41,"n":3612,"o":45.42,"t":"2026-10-20T19:50:00Z","v":486563,"vw":45.429945},{"c":45.575,"h":45.575,"l":45.46,"n":9740,"o":45.46,"t":"2026-10-20T19:55:00Z","v":1600650,"vw":45.504145},{"c":45.54,"h":45.575,"l":45.54,"n":36,"o":45.57,"t":"2026-10-20T20:00:00Z","v":541046,"vw":45.569966},{"c":45.5393,"h":45.5393,"l":45.5393,"n":3,"o":45.5393,"t":"2026-10-20T20:05:00Z","v":504,"vw":45.5393},{"c":45.5204,"h":45.5204,"l":45.52,"n":32,"o":45.52,"t":"2026-10-20T20:10:00Z","v":1046,"vw":45.5202},{"c":45.51,"h":45.52,"l":45.51,"n":10,"o":45.52,"t":"2026-10-20T20:15:00Z","v":570,"vw":45.515305},{"c":45.57,"h":45.57,"l":45.5,"n":7,"o":45.5,"t":"2026-10-20T20:20:00Z","v":11067,"vw":45.569362},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-20T20:25:00Z","v":100,"vw":45.5},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-20T20:35:00Z","v":100,"vw":45.5},{"c":45.4905,"h":45.4905,"l":45.4901,"n":5,"o":45.4901,"t":"2026-10-20T20:40:00Z","v":249,"vw":45.490322},{"c":45.49,"h":45.49,"l":45.49,"n":3,"o":45.49,"t":"2026-10-20T20:45:00Z","v":200,"vw":45.49},{"c":45.49,"h":45.49,"l":45.49,"n":6,"o":45.49,"t":"2026-10-20T20:50:00Z","v":350,"vw":45.49},{"c":45.4805,"h":45.4805,"l":45.48,"n":15,"o":45.48,"t":"2026-10-20T21:00:00Z","v":1072,"vw":45.480069},{"c":45.4711,"h":45.4711,"l":45.4703,"n":3,"o":45.4703,"t":"2026-10-20T21:05:00Z","v":210,"vw":45.4707},{"c":45.4711,"h":45.4711,"l":45.4711,"n":2,"o":45.4711,"t":"2026-10-20T21:35:00Z","v":114,"vw":45.4711},{"c":45.47,"h":45.4704,"l":45.47,"n":7,"o":45.4704,"t":"2026-10-20T21:40:00Z","v":504,"vw":45.4701},{"c":45.47,"h":45.47,"l":45.47,"n":2,"o":45.47,"t":"2026-10-20T21:45:00Z","v":191,"vw":45.47},{"c":45.471,"h":45.471,"l":45.47,"n":2,"o":45.47,"t":"2026-10-20T21:50:00Z","v":440,"vw":45.4705},{"c":45.47,"h":45.47,"l":45.47,"n":2,"o":45.47,"t":"2026-10-20T21:55:00Z","v":225,"vw":45.47},{"c":45.47,"h":45.474,"l":45.47,"n":4,"o":45.474,"t":"2026-10-20T22:15:00Z","v":383,"vw":45.472467},{"c":45.49,"h":45.49,"l":45.47,"n":5,"o":45.47,"t":"2026-10-20T22:20:00Z","v":1211,"vw":45.48707},{"c":45.48,"h":45.48,"l":45.48,"n":2,"o":45.48,"t":"2026-10-20T22:40:00Z","v":104,"vw":45.48},{"c":45.4802,"h":45.4802,"l":45.4802,"n":1,"o":45.4802,"t":"2026-10-20T22:45:00Z","v":800,"vw":45.4802},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-10-20T22:50:00Z","v":100,"vw":45.49},{"c":45.4801,"h":45.4801,"l":45.4801,"n":3,"o":45.4801,"t":"2026-10-20T22:55:00Z","v":128,"vw":45.4801},{"c":45.49,"h":45.49,"l":45.48,"n":5,"o":45.48,"t":"2026-10-20T23:10:00Z","v":895,"vw":45.481176},{"c":45.4622,"h":45.4622,"l":45.4622,"n":1,"o":45.4622,"t":"2026-10-20T23:45:00Z","v":100,"vw":45.4622},{"c":45.45,"h":45.46,"l":45.45,"n":10,"o":45.46,"t":"2026-10-20T23:50:00Z","v":685,"vw":45.452},{"c":45.49,"h":45.49,"l":45.4838,"n":11,"o":45.4838,"t":"2026-10-20T23:55:00Z","v":387,"vw":45.4869},{"c":45.4,"h":45.42,"l":45.39,"n":48,"o":45.39,"t":"2026-10-21T08:00:00Z","v":1938,"vw":45.41057},{"c":45.5,"h":45.5,"l":45.5,"n":7,"o":45.5,"t":"2026-10-21T08:05:00Z","v":456,"vw":45.5},{"c":45.5,"h":45.5,"l":45.5,"n":3,"o":45.5,"t":"2026-10-21T09:40:00Z","v":1907,"vw":45.5},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-10-21T10:15:00Z","v":110,"vw":45.46},{"c":45.44,"h":45.44,"l":45.44,"n":1,"o":45.44,"t":"2026-10-21T10:40:00Z","v":100,"vw":45.44},{"c":45.48,"h":45.5,"l":45.431,"n":11,"o":45.465,"t":"2026-10-21T11:00:00Z","v":1116,"vw":45.459576},{"c":45.51,"h":45.51,"l":45.49,"n":19,"o":45.49,"t":"2026-10-21T11:10:00Z","v":1145,"vw":45.506205},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-10-21T11:25:00Z","v":100,"vw":45.46},{"c":45.4551,"h":45.4551,"l":45.4551,"n":2,"o":45.4551,"t":"2026-10-21T11:35:00Z","v":154,"vw":45.4551},{"c":45.51,"h":45.51,"l":45.51,"n":3,"o":45.51,"t":"2026-10-21T11:50:00Z","v":102,"vw":45.51},{"c":45.44,"h":45.44,"l":45.44,"n":1,"o":45.44,"t":"2026-10-21T11:55:00Z","v":189,"vw":45.44},{"c":45.5,"h":45.505,"l":45.5,"n":3,"o":45.5004,"t":"2026-10-21T12:00:00Z","v":700,"vw":45.501},{"c":45.46,"h":45.4625,"l":45.46,"n":4,"o":45.4625,"t":"2026-10-21T12:30:00Z","v":982,"vw":45.462217},{"c":45.45,"h":45.45,"l":45.45,"n":3,"o":45.45,"t":"2026-10-21T12:35:00Z","v":202,"vw":45.45},{"c":45.45,"h":45.45,"l":45.45,"n":7,"o":45.45,"t":"2026-10-21T12:40:00Z","v":11335,"vw":45.45},{"c":45.45,"h":45.45,"l":45.45,"n":1,"o":45.45,"t":"2026-10-21T12:50:00Z","v":300,"vw":45.45},{"c":45.46,"h":45.46,"l":45.46,"n":4,"o":45.46,"t":"2026-10-21T12:55:00Z","v":501,"vw":45.46},{"c":45.47,"h":45.47,"l":45.46,"n":8,"o":45.46,"t":"2026-10-21T13:00:00Z","v":756,"vw":45.467143},{"c":45.46,"h":45.46,"l":45.4549,"n":7,"o":45.46,"t":"2026-10-21T13:05:00Z","v":61995,"vw":45.459984},{"c":45.45,"h":45.47,"l":45.45,"n":20,"o":45.47,"t":"2026-10-21T13:10:00Z","v":15002,"vw":45.45263},{"c":45.48,"h":45.48,"l":45.47,"n":4,"o":45.47,"t":"2026-10-21T13:15:00Z","v":648,"vw":45.471667},{"c":45.47,"h":45.47,"l":45.46,"n":28,"o":45.4631,"t":"2026-10-21T13:20:00Z","v":6438,"vw":45.467008},{"c":45.49,"h":45.67,"l":45.27,"n":749,"o":45.46,"t":"2026-10-21T13:25:00Z","v":235468,"vw":45.462057},{"c":45.47,"h":45.52,"l":45.445,"n":5606,"o":45.52,"t":"2026-10-21T13:30:00Z","v":1978904,"vw":45.471002},{"c":45.465,"h":45.49,"l":45.46,"n":2126,"o":45.465,"t":"2026-10-21T13:35:00Z","v":1918913,"vw":45.470827},{"c":45.5,"h":45.6,"l":45.465,"n":5694,"o":45.47,"t":"2026-10-21T13:40:00Z","v":1146839,"vw":45.508895},{"c":45.55,"h":45.55,"l":45.49,"n":2677,"o":45.495,"t":"2026-10-21T13:45:00Z","v":499734,"vw":45.511613},{"c":45.55,"h":45.56,"l":45.54,"n":2190,"o":45.55,"t":"2026-10-21T13:50:00Z","v":403896,"vw":45.551168},{"c":45.555,"h":45.57,"l":45.53,"n":2192,"o":45.555,"t":"2026-10-21T13:55:00Z","v":439404,"vw":45.549019},{"c":45.525,"h":45.57,"l":45.52,"n":2491,"o":45.555,"t":"2026-10-21T14:00:00Z","v":505889,"vw":45.546633},{"c":45.52,"h":45.53,"l":45.51,"n":1709,"o":45.53,"t":"2026-10-21T14:05:00Z","v":246023,"vw":45.519438},{"c":45.535,"h":45.54,"l":45.52,"n":1270,"o":45.525,"t":"2026-10-21T14:10:00Z","v":152248,"vw":45.530245},{"c":45.53,"h":45.55,"l":45.53,"n":1462,"o":45.54,"t":"2026-10-21T14:15:00Z","v":235186,"vw":45.538416},{"c":45.55,"h":45.56,"l":45.53,"n":1409,"o":45.53,"t":"2026-10-21T14:20:00Z","v":289946,"vw":45.545951},{"c":45.545,"h":45.56,"l":45.535,"n":1714,"o":45.555,"t":"2026-10-21T14:25:00Z","v":620365,"vw":45.549988},{"c":45.535,"h":45.55,"l":45.52,"n":1426,"o":45.545,"t":"2026-10-21T14:30:00Z","v":271917,"vw":45.534231},{"c":45.53,"h":45.54,"l":45.525,"n":923,"o":45.53,"t":"2026-10-21T14:35:00Z","v":129392,"vw":45.534979},{"c":45.53,"h":45.54,"l":45.53,"n":733,"o":45.535,"t":"2026-10-21T14:40:00Z","v":97932,"vw":45.532751},{"c":45.5201,"h":45.54,"l":45.52,"n":791,"o":45.53,"t":"2026-10-21T14:45:00Z","v":78456,"vw":45.529825},{"c":45.5,"h":45.53,"l":45.5,"n":1094,"o":45.5201,"t":"2026-10-21T14:50:00Z","v":155495,"vw":45.517868},{"c":45.505,"h":45.51,"l":45.5,"n":718,"o":45.51,"t":"2026-10-21T14:55:00Z","v":106019,"vw":45.504689},{"c":45.505,"h":45.51,"l":45.5,"n":400,"o":45.505,"t":"2026-10-21T15:00:00Z","v":74294,"vw":45.50228},{"c":45.495,"h":45.51,"l":45.49,"n":1066,"o":45.5,"t":"2026-10-21T15:05:00Z","v":241829,"vw":45.49765},{"c":45.515,"h":45.52,"l":45.495,"n":1218,"o":45.495,"t":"2026-10-21T15:10:00Z","v":176150,"vw":45.507281},{"c":45.515,"h":45.52,"l":45.51,"n":482,"o":45.52,"t":"2026-10-21T15:15:00Z","v":57630,"vw":45.518706},{"c":45.52,"h":45.52,"l":45.51,"n":362,"o":45.515,"t":"2026-10-21T15:20:00Z","v":31123,"vw":45.515996},{"c":45.505,"h":45.52,"l":45.5,"n":1239,"o":45.52,"t":"2026-10-21T15:25:00Z","v":182731,"vw":45.515743},{"c":45.49,"h":45.505,"l":45.48,"n":909,"o":45.505,"t":"2026-10-21T15:30:00Z","v":150415,"vw":45.493406},{"c":45.505,"h":45.51,"l":45.48,"n":621,"o":45.495,"t":"2026-10-21T15:35:00Z","v":97161,"vw":45.494222},{"c":45.515,"h":45.52,"l":45.5,"n":577,"o":45.505,"t":"2026-10-21T15:40:00Z","v":64467,"vw":45.509439},{"c":45.505,"h":45.52,"l":45.5,"n":656,"o":45.52,"t":"2026-10-21T15:45:00Z","v":106424,"vw":45.505332},{"c":45.505,"h":45.525,"l":45.5,"n":845,"o":45.51,"t":"2026-10-21T15:50:00Z","v":127906,"vw":45.512443},{"c":45.52,"h":45.53,"l":45.505,"n":990,"o":45.505,"t":"2026-10-21T15:55:00Z","v":238737,"vw":45.51853},{"c":45.545,"h":45.55,"l":45.52,"n":790,"o":45.52,"t":"2026-10-21T16:00:00Z","v":306425,"vw":45.526763},{"c":45.545,"h":45.56,"l":45.54,"n":1044,"o":45.545,"t":"2026-10-21T16:05:00Z","v":170437,"vw":45.549728},{"c":45.545,"h":45.55,"l":45.54,"n":527,"o":45.545,"t":"2026-10-21T16:10:00Z","v":50795,"vw":45.54784},{"c":45.545,"h":45.55,"l":45.534,"n":880,"o":45.545,"t":"2026-10-21T16:15:00Z","v":93570,"vw":45.541042},{"c":45.55,"h":45.555,"l":45.54,"n":765,"o":45.545,"t":"2026-10-21T16:20:00Z","v":113232,"vw":45.549624},{"c":45.545,"h":45.55,"l":45.54,"n":381,"o":45.545,"t":"2026-10-21T16:25:00Z","v":66449,"vw":45.544315},{"c":45.55,"h":45.55,"l":45.54,"n":420,"o":45.55,"t":"2026-10-21T16:30:00Z","v":37699,"vw":45.547059},{"c":45.535,"h":45.55,"l":45.53,"n":648,"o":45.545,"t":"2026-10-21T16:35:00Z","v":105622,"vw":45.54208},{"c":45.545,"h":45.555,"l":45.53,"n":1069,"o":45.535,"t":"2026-10-21T16:40:00Z","v":373546,"vw":45.542227},{"c":45.54,"h":45.55,"l":45.54,"n":389,"o":45.54,"t":"2026-10-21T16:45:00Z","v":85364,"vw":45.541075},{"c":45.545,"h":45.55,"l":45.54,"n":338,"o":45.54,"t":"2026-10-21T16:50:00Z","v":91587,"vw":45.545539},{"c":45.54,"h":45.55,"l":45.54,"n":628,"o":45.545,"t":"2026-10-21T16:55:00Z","v":203660,"vw":45.545765},{"c":45.535,"h":45.55,"l":45.53,"n":547,"o":45.545,"t":"2026-10-21T17:00:00Z","v":94665,"vw":45.54159},{"c":45.525,"h":45.535,"l":45.52,"n":512,"o":45.53,"t":"2026-10-21T17:05:00Z","v":77597,"vw":45.527266},{"c":45.54,"h":45.54,"l":45.52,"n":650,"o":45.525,"t":"2026-10-21T17:10:00Z","v":117879,"vw":45.526549},{"c":45.545,"h":45.55,"l":45.53,"n":645,"o":45.54,"t":"2026-10-21T17:15:00Z","v":54773,"vw":45.539198},{"c":45.55,"h":45.55,"l":45.54,"n":550,"o":45.55,"t":"2026-10-21T17:20:00Z","v":72411,"vw":45.546688},{"c":45.55,"h":45.55,"l":45.54,"n":544,"o":45.55,"t":"2026-10-21T17:25:00Z","v":38916,"vw":45.548498},{"c":45.55,"h":45.55,"l":45.54,"n":497,"o":45.545,"t":"2026-10-21T17:30:00Z","v":50574,"vw":45.546926},{"c":45.55,"h":45.55,"l":45.54,"n":391,"o":45.545,"t":"2026-10-21T17:35:00Z","v":24635,"vw":45.546196},{"c":45.55,"h":45.55,"l":45.54,"n":500,"o":45.545,"t":"2026-10-21T17:40:00Z","v":39029,"vw":45.546566},{"c":45.535,"h":45.55,"l":45.535,"n":720,"o":45.545,"t":"2026-10-21T17:45:00Z","v":70140,"vw":45.541062},{"c":45.535,"h":45.54,"l":45.53,"n":484,"o":45.535,"t":"2026-10-21T17:50:00Z","v":43411,"vw":45.538398},{"c":45.535,"h":45.54,"l":45.53,"n":477,"o":45.54,"t":"2026-10-21T17:55:00Z","v":42357,"vw":45.537393},{"c":45.55,"h":45.55,"l":45.53,"n":673,"o":45.535,"t":"2026-10-21T18:00:00Z","v":126801,"vw":45.540259},{"c":45.57,"h":45.58,"l":45.54,"n":797,"o":45.55,"t":"2026-10-21T18:05:00Z","v":166804,"vw":45.555502},{"c":45.575,"h":45.58,"l":45.56,"n":427,"o":45.56,"t":"2026-10-21T18:10:00Z","v":43137,"vw":45.572027},{"c":45.635,"h":45.65,"l":45.56,"n":1516,"o":45.57,"t":"2026-10-21T18:15:00Z","v":354318,"vw":45.60581},{"c":45.68,"h":45.68,"l":45.62,"n":1381,"o":45.635,"t":"2026-10-21T18:20:00Z","v":195842,"vw":45.639892},{"c":45.745,"h":45.75,"l":45.675,"n":986,"o":45.675,"t":"2026-10-21T18:25:00Z","v":427491,"vw":45.71453},{"c":45.74,"h":45.76,"l":45.7,"n":926,"o":45.745,"t":"2026-10-21T18:30:00Z","v":330883,"vw":45.724828},{"c":45.79,"h":45.79,"l":45.74,"n":890,"o":45.745,"t":"2026-10-21T18:35:00Z","v":117806,"vw":45.761364},{"c":45.765,"h":45.82,"l":45.76,"n":861,"o":45.79,"t":"2026-10-21T18:40:00Z","v":105964,"vw":45.783079},{"c":45.715,"h":45.77,"l":45.71,"n":895,"o":45.765,"t":"2026-10-21T18:45:00Z","v":116713,"vw":45.740757},{"c":45.805,"h":45.81,"l":45.7,"n":1142,"o":45.715,"t":"2026-10-21T18:50:00Z","v":143164,"vw":45.735128},{"c":45.74,"h":45.805,"l":45.73,"n":1026,"o":45.805,"t":"2026-10-21T18:55:00Z","v":101551,"vw":45.760251},{"c":45.74,"h":45.75,"l":45.72,"n":923,"o":45.73,"t":"2026-10-21T19:00:00Z","v":61814,"vw":45.738272},{"c":45.77,"h":45.785,"l":45.74,"n":756,"o":45.74,"t":"2026-10-21T19:05:00Z","v":78501,"vw":45.756162},{"c":45.76,"h":45.78,"l":45.735,"n":981,"o":45.77,"t":"2026-10-21T19:10:00Z","v":75795,"vw":45.752725},{"c":45.77,"h":45.78,"l":45.745,"n":869,"o":45.76,"t":"2026-10-21T19:15:00Z","v":61042,"vw":45.767952},{"c":45.747,"h":45.775,"l":45.74,"n":1230,"o":45.77,"t":"2026-10-21T19:20:00Z","v":95283,"vw":45.752565},{"c":45.735,"h":45.77,"l":45.71,"n":1395,"o":45.755,"t":"2026-10-21T19:25:00Z","v":136305,"vw":45.74278},{"c":45.735,"h":45.74,"l":45.715,"n":1099,"o":45.735,"t":"2026-10-21T19:30:00Z","v":109257,"vw":45.729958},{"c":45.755,"h":45.755,"l":45.7,"n":1571,"o":45.74,"t":"2026-10-21T19:35:00Z","v":175448,"vw":45.728166},{"c":45.79,"h":45.797,"l":45.725,"n":1620,"o":45.755,"t":"2026-10-21T19:40:00Z","v":177755,"vw":45.761812},{"c":45.78,"h":45.79,"l":45.77,"n":1156,"o":45.785,"t":"2026-10-21T19:45:00Z","v":133916,"vw":45.777058},{"c":45.705,"h":45.8,"l":45.66,"n":2363,"o":45.77,"t":"2026-10-21T19:50:00Z","v":392299,"vw":45.735465},{"c":45.69,"h":45.71,"l":45.67,"n":4839,"o":45.705,"t":"2026-10-21T19:55:00Z","v":856827,"vw":45.689788},{"c":45.68,"h":45.7,"l":45.68,"n":50,"o":45.68,"t":"2026-10-21T20:00:00Z","v":703858,"vw":45.680009},{"c":45.73,"h":45.73,"l":45.73,"n":1,"o":45.73,"t":"2026-10-21T20:05:00Z","v":200,"vw":45.73},{"c":45.78,"h":45.78,"l":45.75,"n":16,"o":45.75,"t":"2026-10-21T20:15:00Z","v":588,"vw":45.774444},{"c":45.78,"h":45.78,"l":45.77,"n":2,"o":45.77,"t":"2026-10-21T20:30:00Z","v":392,"vw":45.774898},{"c":45.68,"h":45.68,"l":45.64,"n":20,"o":45.64,"t":"2026-10-22T08:05:00Z","v":1001,"vw":45.658155},{"c":45.5599,"h":45.5599,"l":45.5599,"n":1,"o":45.5599,"t":"2026-10-22T08:35:00Z","v":300,"vw":45.5599},{"c":45.57,"h":45.6,"l":45.57,"n":3,"o":45.6,"t":"2026-10-22T08:45:00Z","v":400,"vw":45.5925}],"history":[{"c":30.93,"h":31.04,"l":30.21,"n":14653,"o":30.21,"t":"2024-10-21T04:00:00Z","v":938749,"vw":30.738011},{"c":31.2,"h":31.3054,"l":30.48,"n":15017,"o":31.09,"t":"2024-10-22T04:00:00Z","v":867939,"vw":30.897274},{"c":30.05,"h":31.19,"l":29.8,"n":18116,"o":31,"t":"2024-10-23T04:00:00Z","v":2422924,"vw":30.285731},{"c":30.78,"h":30.91,"l":30.05,"n":12378,"o":30.47,"t":"2024-10-24T04:00:00Z","v":584799,"vw":30.64117},{"c":30.8,"h":31.5,"l":30.52,"n":11900,"o":31.18,"t":"2024-10-25T04:00:00Z","v":702154,"vw":30.822296},{"c":30.83,"h":31.07,"l":30.34,"n":10274,"o":31.05,"t":"2024-10-28T04:00:00Z","v":529471,"vw":30.754802},{"c":31.96,"h":32.26,"l":30.775,"n":13484,"o":30.8,"t":"2024-10-29T04:00:00Z","v":932748,"vw":31.773141},{"c":32,"h":32.485,"l":31.8361,"n":12419,"o":31.94,"t":"2024-10-30T04:00:00Z","v":677977,"vw":32.064383},{"c":31.46,"h":32.28,"l":31.3,"n":12261,"o":31.75,"t":"2024-10-31T04:00:00Z","v":735154,"vw":31.601295},{"c":31.67,"h":32.2538,"l":31.305,"n":14733,"o":31.46,"t":"2024-11-01T04:00:00Z","v":760519,"vw":31.750293},{"c":31.76,"h":32.3,"l":30.73,"n":15836,"o":31.41,"t":"2024-11-04T05:00:00Z","v":871776,"vw":31.84118},{"c":32.215,"h":32.235,"l":31.21,"n":16527,"o":31.69,"t":"2024-11-05T05:00:00Z","v":1016943,"vw":31.828417},{"c":33.85,"h":34.125,"l":33.31,"n":20442,"o":33.82,"t":"2024-11-06T05:00:00Z","v":1429420,"vw":33.825479},{"c":35.02,"h":35.15,"l":33.26,"n":19029,"o":33.76,"t":"2024-11-07T05:00:00Z","v":1096082,"vw":34.643186},{"c":34.59,"h":35,"l":34.08,"n":11204,"o":34.86,"t":"2024-11-08T05:00:00Z","v":1062187,"vw":34.570617},{"c":35.73,"h":35.77,"l":34.57,"n":16621,"o":34.94,"t":"2024-11-11T05:00:00Z","v":690745,"vw":35.383919},{"c":35.7,"h":36.14,"l":35.27,"n":10852,"o":35.29,"t":"2024-11-12T05:00:00Z","v":691767,"vw":35.732074},{"c":36.61,"h":37.175,"l":35.364,"n":19086,"o":35.46,"t":"2024-11-13T05:00:00Z","v":1392157,"vw":36.59483},{"c":36.49,"h":36.8099,"l":35.62,"n":15590,"o":36.55,"t":"2024-11-14T05:00:00Z","v":2333329,"vw":36.438297},{"c":35.06,"h":36.27,"l":34.68,"n":16212,"o":36.27,"t":"2024-11-15T05:00:00Z","v":1106431,"vw":35.114162},{"c":34.51,"h":35.45,"l":33.82,"n":18572,"o":35.27,"t":"2024-11-18T05:00:00Z","v":1122024,"vw":34.435562},{"c":36.2,"h":36.24,"l":33.93,"n":13417,"o":33.97,"t":"2024-11-19T05:00:00Z","v":676528,"vw":35.855781},{"c":36.02,"h":36.62,"l":35.62,"n":14713,"o":36.38,"t":"2024-11-20T05:00:00Z","v":934606,"vw":36.026468},{"c":37.98,"h":39.15,"l":37.11,"n":22656,"o":37.11,"t":"2024-11-21T05:00:00Z","v":1547668,"vw":38.135302},{"c":38.71,"h":39.09,"l":38,"n":15142,"o":38.06,"t":"2024-11-22T05:00:00Z","v":851926,"vw":38.637046},{"c":39.12,"h":39.88,"l":38.78,"n":18529,"o":39.47,"t":"2024-11-25T05:00:00Z","v":2159409,"vw":39.228245},{"c":39.1,"h":39.2,"l":38.28,"n":15021,"o":38.86,"t":"2024-11-26T05:00:00Z","v":2788942,"vw":38.928526},{"c":38.82,"h":39.4862,"l":37.82,"n":15256,"o":39.25,"t":"2024-11-27T05:00:00Z","v":1749740,"vw":38.517022},{"c":39.72,"h":39.8,"l":38.6,"n":9703,"o":38.6,"t":"2024-11-29T05:00:00Z","v":589472,"vw":39.418233},{"c":39.35,"h":39.89,"l":38.8941,"n":15508,"o":39.7,"t":"2024-12-02T05:00:00Z","v":968481,"vw":39.45939},{"c":39.57,"h":40.33,"l":38.86,"n":16886,"o":38.91,"t":"2024-12-03T05:00:00Z","v":3338901,"vw":39.565649},{"c":42.22,"h":42.4,"l":40.095,"n":20687,"o":40.5,"t":"2024-12-04T05:00:00Z","v":2126922,"vw":41.91199},{"c":41.29,"h":42.21,"l":41.145,"n":17639,"o":41.9,"t":"2024-12-05T05:00:00Z","v":891141,"vw":41.427762},{"c":41.46,"h":42.41,"l":40.53,"n":28325,"o":41.36,"t":"2024-12-06T05:00:00Z","v":1853015,"vw":41.757903},{"c":41.8,"h":44.34,"l":41.16,"n":38975,"o":43.76,"t":"2024-12-09T05:00:00Z","v":2894944,"vw":42.099364},{"c":40.95,"h":43.2335,"l":39.9,"n":48753,"o":40.31,"t":"2024-12-10T05:00:00Z","v":3311486,"vw":41.400193},{"c":42.38,"h":42.86,"l":40.69,"n":23860,"o":41.61,"t":"2024-12-11T05:00:00Z","v":1375867,"vw":42.102026},{"c":42.01,"h":42.75,"l":41.14,"n":19290,"o":41.14,"t":"2024-12-12T05:00:00Z","v":1278192,"vw":41.745538},{"c":41.63,"h":42.59,"l":40.73,"n":18535,"o":42.02,"t":"2024-12-13T05:00:00Z","v":1392774,"vw":41.564444},{"c":44.78,"h":45,"l":41.22,"n":25150,"o":41.25,"t":"2024-12-16T05:00:00Z","v":1881676,"vw":44.271031},{"c":44.75,"h":44.9899,"l":43.53,"n":19541,"o":44.72,"t":"2024-12-17T05:00:00Z","v":1472974,"vw":44.673479},{"c":43.37,"h":45.78,"l":42.8,"n":27324,"o":44.71,"t":"2024-12-18T05:00:00Z","v":2355150,"vw":44.191055},{"c":44,"h":44.53,"l":42.665,"n":23019,"o":43.61,"t":"2024-12-19T05:00:00Z","v":1681871,"vw":43.716985},{"c":44.31,"h":46.19,"l":43.45,"n":20446,"o":43.45,"t":"2024-12-20T05:00:00Z","v":2484453,"vw":44.608881},{"c":43.43,"h":44.31,"l":42.81,"n":13856,"o":44.25,"t":"2024-12-23T05:00:00Z","v":793215,"vw":43.351749},{"c":43.6,"h":43.99,"l":43.28,"n":6512,"o":43.72,"t":"2024-12-24T05:00:00Z","v":324003,"vw":43.593887},{"c":44.1,"h":44.32,"l":43.115,"n":10040,"o":43.21,"t":"2024-12-26T05:00:00Z","v":639244,"vw":43.872018},{"c":42.9,"h":43.89,"l":42.205,"n":11365,"o":43.64,"t":"2024-12-27T05:00:00Z","v":607814,"vw":42.787173},{"c":42.27,"h":42.63,"l":41.21,"n":11472,"o":41.93,"t":"2024-12-30T05:00:00Z","v":1142673,"vw":42.038824},{"c":41.88,"h":42.91,"l":41.41,"n":12878,"o":42.7,"t":"2024-12-31T05:00:00Z","v":975590,"vw":41.922157},{"c":43.39,"h":43.49,"l":41.85,"n":17581,"o":42.42,"t":"2025-01-02T05:00:00Z","v":1056078,"vw":43.063485},{"c":44.87,"h":44.925,"l":43.465,"n":14098,"o":43.78,"t":"2025-01-03T05:00:00Z","v":2295755,"vw":44.448889},{"c":45.59,"h":46.63,"l":44.54,"n":20200,"o":45.35,"t":"2025-01-06T05:00:00Z","v":1812925,"vw":45.812819},{"c":44.6,"h":46.23,"l":44.33,"n":18982,"o":45.71,"t":"2025-01-07T05:00:00Z","v":1050560,"vw":44.884459},{"c":44.15,"h":44.41,"l":43.57,"n":13671,"o":44.106,"t":"2025-01-08T05:00:00Z","v":910053,"vw":44.088993},{"c":42.63,"h":43.34,"l":42.01,"n":15844,"o":43.19,"t":"2025-01-10T05:00:00Z","v":799617,"vw":42.711568},{"c":41.6,"h":42.48,"l":41.2,"n":17345,"o":41.57,"t":"2025-01-13T05:00:00Z","v":1089572,"vw":41.709564},{"c":41.86,"h":42.52,"l":40.55,"n":20132,"o":42.01,"t":"2025-01-14T05:00:00Z","v":1459505,"vw":41.563897},{"c":43.77,"h":44.51,"l":43,"n":18000,"o":43.13,"t":"2025-01-15T05:00:00Z","v":1107598,"vw":43.93757},{"c":44.09,"h":44.6,"l":43.125,"n":14790,"o":43.96,"t":"2025-01-16T05:00:00Z","v":788077,"vw":44.119581},{"c":44.11,"h":44.85,"l":43.66,"n":12476,"o":44.85,"t":"2025-01-17T05:00:00Z","v":1458037,"vw":44.129856},{"c":45.09,"h":45.41,"l":44.43,"n":13112,"o":44.6,"t":"2025-01-21T05:00:00Z","v":679387,"vw":45.050419},{"c":44.53,"h":45.64,"l":44.41,"n":11814,"o":45.28,"t":"2025-01-22T05:00:00Z","v":532317,"vw":44.698339},{"c":45.57,"h":45.79,"l":43.77,"n":10211,"o":44.17,"t":"2025-01-23T05:00:00Z","v":639553,"vw":45.18133},{"c":45.69,"h":46.77,"l":45.35,"n":13224,"o":45.55,"t":"2025-01-24T05:00:00Z","v":767602,"vw":45.952957},{"c":46.02,"h":47.78,"l":44.71,"n":16585,"o":44.71,"t":"2025-01-27T05:00:00Z","v":947986,"vw":46.471963},{"c":47.22,"h":48.33,"l":45.895,"n":16936,"o":46.15,"t":"2025-01-28T05:00:00Z","v":929054,"vw":47.420554},{"c":45.96,"h":47.08,"l":45.65,"n":13914,"o":47,"t":"2025-01-29T05:00:00Z","v":742711,"vw":46.089667},{"c":45.86,"h":46.58,"l":45.29,"n":17124,"o":45.8,"t":"2025-01-30T05:00:00Z","v":772526,"vw":46.001645},{"c":45.98,"h":47.6,"l":45.98,"n":16950,"o":46.41,"t":"2025-01-31T05:00:00Z","v":1031980,"vw":46.477167},{"c":41.52,"h":45.2,"l":41.26,"n":34164,"o":43.76,"t":"2025-02-03T05:00:00Z","v":2167319,"vw":42.342634},{"c":42.6,"h":43.06,"l":40.82,"n":33574,"o":41.97,"t":"2025-02-04T05:00:00Z","v":1821302,"vw":41.889999},{"c":43.55,"h":43.57,"l":42.08,"n":18225,"o":42.83,"t":"2025-02-05T05:00:00Z","v":1326919,"vw":43.133129},{"c":42.52,"h":43.883,"l":42.29,"n":13701,"o":43.73,"t":"2025-02-06T05:00:00Z","v":1589615,"vw":42.727118},{"c":41.22,"h":42.98,"l":40.76,"n":19823,"o":42.8,"t":"2025-02-07T05:00:00Z","v":1121263,"vw":41.312448},{"c":42.63,"h":43.67,"l":41.78,"n":15785,"o":42.06,"t":"2025-02-10T05:00:00Z","v":1828515,"vw":42.804967},{"c":42.39,"h":43.13,"l":41.8,"n":14917,"o":42.11,"t":"2025-02-11T05:00:00Z","v":945856,"vw":42.372333},{"c":41.02,"h":42.47,"l":40.89,"n":18713,"o":41.43,"t":"2025-02-12T05:00:00Z","v":928585,"vw":41.266479},{"c":41.78,"h":42.19,"l":41.01,"n":14396,"o":41.5,"t":"2025-02-13T05:00:00Z","v":607172,"vw":41.67267},{"c":41.51,"h":41.96,"l":40.37,"n":13898,"o":41.96,"t":"2025-02-14T05:00:00Z","v":791931,"vw":41.222617},{"c":41.85,"h":42.2,"l":39.96,"n":22205,"o":41,"t":"2025-02-18T05:00:00Z","v":1283201,"vw":41.061317},{"c":40.84,"h":41.75,"l":40.755,"n":11878,"o":41.45,"t":"2025-02-19T05:00:00Z","v":594882,"vw":40.993495},{"c":40.66,"h":41,"l":39,"n":21290,"o":40.63,"t":"2025-02-20T05:00:00Z","v":1315267,"vw":40.000215},{"c":39.5,"h":41.17,"l":38.84,"n":19206,"o":41.05,"t":"2025-02-21T05:00:00Z","v":1282648,"vw":39.406323},{"c":38.51,"h":39.615,"l":37.6,"n":16655,"o":39.58,"t":"2025-02-24T05:00:00Z","v":892203,"vw":38.452354},{"c":37.05,"h":38.3,"l":36.75,"n":20129,"o":38.26,"t":"2025-02-25T05:00:00Z","v":1197706,"vw":37.240272},{"c":37.4,"h":38.31,"l":36.815,"n":15946,"o":37.55,"t":"2025-02-26T05:00:00Z","v":988207,"vw":37.485384},{"c":36.32,"h":38.24,"l":36.27,"n":18039,"o":37.8,"t":"2025-02-27T05:00:00Z","v":1164780,"vw":36.846892},{"c":36.98,"h":37.02,"l":35.58,"n":19420,"o":36.11,"t":"2025-02-28T05:00:00Z","v":1507753,"vw":36.503235},{"c":35.12,"h":37.49,"l":34.74,"n":17659,"o":37.3,"t":"2025-03-03T05:00:00Z","v":2410529,"vw":35.715544},{"c":35.86,"h":36.4,"l":35,"n":21351,"o":35,"t":"2025-03-04T05:00:00Z","v":1516077,"vw":35.709781},{"c":36.48,"h":36.755,"l":35.715,"n":20638,"o":36,"t":"2025-03-05T05:00:00Z","v":1636947,"vw":36.386172},{"c":34.6,"h":36.54,"l":34.58,"n":16297,"o":35.52,"t":"2025-03-06T05:00:00Z","v":1112102,"vw":35.411856},{"c":33.74,"h":34.68,"l":32.73,"n":17865,"o":34.6,"t":"2025-03-07T05:00:00Z","v":1249124,"vw":33.662001},{"c":32.44,"h":33,"l":31.24,"n":21510,"o":33,"t":"2025-03-10T04:00:00Z","v":1474730,"vw":32.086502},{"c":33.6,"h":33.93,"l":32.33,"n":22339,"o":32.37,"t":"2025-03-11T04:00:00Z","v":1353705,"vw":33.213079},{"c":35.6,"h":35.76,"l":33.7,"n":22070,"o":34.35,"t":"2025-03-12T04:00:00Z","v":1332168,"vw":35.261463},{"c":33.11,"h":35.44,"l":32.8,"n":22037,"o":35.44,"t":"2025-03-13T04:00:00Z","v":1143986,"vw":33.368629},{"c":35.28,"h":35.34,"l":33.42,"n":18610,"o":33.89,"t":"2025-03-14T04:00:00Z","v":1097141,"vw":34.532183},{"c":36.17,"h":36.33,"l":35.17,"n":18050,"o":35.17,"t":"2025-03-17T04:00:00Z","v":791199,"vw":35.999367},{"c":35.49,"h":35.825,"l":34.82,"n":11781,"o":35.8,"t":"2025-03-18T04:00:00Z","v":634833,"vw":35.330431},{"c":36.32,"h":36.925,"l":35.6884,"n":17306,"o":36.14,"t":"2025-03-19T04:00:00Z","v":1032983,"vw":36.413867},{"c":36.05,"h":36.59,"l":35.56,"n":15414,"o":35.56,"t":"2025-03-20T04:00:00Z","v":651366,"vw":36.114912},{"c":37.03,"h":37.2,"l":35.1,"n":19126,"o":35.57,"t":"2025-03-21T04:00:00Z","v":1820577,"vw":36.685296},{"c":38.11,"h":38.43,"l":37.17,"n":22366,"o":37.73,"t":"2025-03-24T04:00:00Z","v":1855532,"vw":37.867987},{"c":39.14,"h":39.44,"l":37.95,"n":21281,"o":38.11,"t":"2025-03-25T04:00:00Z","v":1411811,"vw":39.006937},{"c":37.33,"h":39.14,"l":37.18,"n":18098,"o":38.97,"t":"2025-03-26T04:00:00Z","v":1283067,"vw":37.603411},{"c":36.7,"h":38.01,"l":35.885,"n":30405,"o":37.04,"t":"2025-03-27T04:00:00Z","v":2227554,"vw":37.023344},{"c":37.51,"h":43.89,"l":37.03,"n":61614,"o":41.46,"t":"2025-03-28T04:00:00Z","v":5431263,"vw":39.492265},{"c":36.08,"h":37.17,"l":35.41,"n":29997,"o":36.41,"t":"2025-03-31T04:00:00Z","v":1919479,"vw":36.208215},{"c":36.37,"h":36.48,"l":35.205,"n":21630,"o":35.95,"t":"2025-04-01T04:00:00Z","v":1264410,"vw":36.052392},{"c":36.3,"h":36.61,"l":35.11,"n":18498,"o":35.58,"t":"2025-04-02T04:00:00Z","v":1071223,"vw":36.122096},{"c":32.74,"h":34.23,"l":32.2,"n":27910,"o":34.23,"t":"2025-04-03T04:00:00Z","v":1463077,"vw":32.814858},{"c":30.98,"h":31.54,"l":29.59,"n":25928,"o":31.18,"t":"2025-04-04T04:00:00Z","v":1458969,"vw":30.813935},{"c":30.14,"h":32.16,"l":28.59,"n":32214,"o":29.5,"t":"2025-04-07T04:00:00Z","v":1786694,"vw":30.318017},{"c":29.72,"h":32.1,"l":29.31,"n":20396,"o":31.88,"t":"2025-04-08T04:00:00Z","v":1272619,"vw":30.355994},{"c":32.9,"h":33.17,"l":29,"n":34155,"o":29,"t":"2025-04-09T04:00:00Z","v":2490621,"vw":32.031444},{"c":30.38,"h":32.46,"l":30.03,"n":16212,"o":31.94,"t":"2025-04-10T04:00:00Z","v":790453,"vw":30.663518},{"c":29.03,"h":29.74,"l":27.75,"n":34816,"o":29.67,"t":"2025-04-11T04:00:00Z","v":2335391,"vw":28.769522},{"c":28.33,"h":29.6938,"l":28.19,"n":24466,"o":29.4,"t":"2025-04-14T04:00:00Z","v":1619325,"vw":28.645951},{"c":29.01,"h":29.48,"l":28.2,"n":14842,"o":28.27,"t":"2025-04-15T04:00:00Z","v":902941,"vw":28.943379},{"c":28.42,"h":29.15,"l":27.98,"n":18048,"o":28.68,"t":"2025-04-16T04:00:00Z","v":1296109,"vw":28.472813},{"c":29.21,"h":29.26,"l":28.035,"n":15339,"o":28.53,"t":"2025-04-17T04:00:00Z","v":1005344,"vw":28.871809},{"c":27.68,"h":28.86,"l":27.45,"n":13743,"o":28.86,"t":"2025-04-21T04:00:00Z","v":646355,"vw":27.734041},{"c":27.93,"h":28.34,"l":27.62,"n":14249,"o":28.14,"t":"2025-04-22T04:00:00Z","v":2074917,"vw":27.950193},{"c":28.34,"h":29.75,"l":28.3,"n":22945,"o":29.19,"t":"2025-04-23T04:00:00Z","v":1290809,"vw":28.825533},{"c":30.33,"h":30.4,"l":28.62,"n":20191,"o":28.62,"t":"2025-04-24T04:00:00Z","v":1327760,"vw":30.009911},{"c":31.22,"h":31.31,"l":29.7037,"n":13827,"o":30.32,"t":"2025-04-25T04:00:00Z","v":786702,"vw":31.004794},{"c":31.41,"h":31.76,"l":30.81,"n":14322,"o":31.28,"t":"2025-04-28T04:00:00Z","v":734026,"vw":31.303695},{"c":31.54,"h":31.84,"l":30.4687,"n":11527,"o":31.31,"t":"2025-04-29T04:00:00Z","v":620458,"vw":31.53763},{"c":31.13,"h":31.29,"l":30.2401,"n":15566,"o":30.54,"t":"2025-04-30T04:00:00Z","v":754745,"vw":30.991231},{"c":31.33,"h":31.9382,"l":31.08,"n":12900,"o":31.81,"t":"2025-05-01T04:00:00Z","v":595280,"vw":31.462615},{"c":32.41,"h":32.72,"l":31.51,"n":14219,"o":31.72,"t":"2025-05-02T04:00:00Z","v":761635,"vw":32.2878},{"c":31.71,"h":32.68,"l":31.68,"n":16664,"o":31.97,"t":"2025-05-05T04:00:00Z","v":1424199,"vw":32.154397},{"c":31.43,"h":31.825,"l":30.875,"n":13196,"o":31.02,"t":"2025-05-06T04:00:00Z","v":796803,"vw":31.470592},{"c":32.62,"h":33.09,"l":31.63,"n":17176,"o":31.76,"t":"2025-05-07T04:00:00Z","v":1082794,"vw":32.499179},{"c":33.66,"h":33.955,"l":32.97,"n":13485,"o":33.25,"t":"2025-05-08T04:00:00Z","v":742785,"vw":33.587878},{"c":33.68,"h":34.05,"l":33.31,"n":13412,"o":33.89,"t":"2025-05-09T04:00:00Z","v":684112,"vw":33.623496},{"c":36.14,"h":36.25,"l":34.82,"n":19037,"o":35.77,"t":"2025-05-12T04:00:00Z","v":1090301,"vw":35.86419},{"c":36.79,"h":37.32,"l":35.78,"n":17209,"o":36.39,"t":"2025-05-13T04:00:00Z","v":1257947,"vw":36.791397},{"c":36.73,"h":37.38,"l":36.54,"n":14470,"o":36.72,"t":"2025-05-14T04:00:00Z","v":763453,"vw":36.81838},{"c":36.38,"h":36.845,"l":35.97,"n":13152,"o":36.44,"t":"2025-05-15T04:00:00Z","v":715788,"vw":36.329474},{"c":36.89,"h":36.92,"l":36,"n":16071,"o":36.32,"t":"2025-05-16T04:00:00Z","v":784145,"vw":36.65188},{"c":35.46,"h":36.4034,"l":35.39,"n":25801,"o":36.03,"t":"2025-05-19T04:00:00Z","v":1611380,"vw":35.744678},{"c":35.46,"h":35.5,"l":34.93,"n":14914,"o":35.35,"t":"2025-05-20T04:00:00Z","v":971272,"vw":35.37264},{"c":34.63,"h":35.87,"l":34.54,"n":17143,"o":35.08,"t":"2025-05-21T04:00:00Z","v":787269,"vw":35.018984},{"c":34.86,"h":35.065,"l":34.22,"n":16399,"o":34.66,"t":"2025-05-22T04:00:00Z","v":685317,"vw":34.833657},{"c":34.73,"h":35.1,"l":33.71,"n":14408,"o":33.98,"t":"2025-05-23T04:00:00Z","v":741274,"vw":34.697283},{"c":35.89,"h":35.993,"l":35.11,"n":12420,"o":35.65,"t":"2025-05-27T04:00:00Z","v":763064,"vw":35.789494},{"c":36.07,"h":36.285,"l":35.66,"n":14667,"o":35.89,"t":"2025-05-28T04:00:00Z","v":662890,"vw":36.048276},{"c":36.44,"h":36.76,"l":35.92,"n":18099,"o":36.62,"t":"2025-05-29T04:00:00Z","v":849555,"vw":36.443371},{"c":36.8,"h":37.18,"l":35.77,"n":21031,"o":36.38,"t":"2025-05-30T04:00:00Z","v":1534894,"vw":36.8048},{"c":36.52,"h":37.26,"l":35.66,"n":16142,"o":36.74,"t":"2025-06-02T04:00:00Z","v":808225,"vw":36.466623},{"c":36.24,"h":37.36,"l":35.88,"n":19145,"o":37.36,"t":"2025-06-03T04:00:00Z","v":1336922,"vw":36.332418},{"c":36.61,"h":37.08,"l":36,"n":14795,"o":36.21,"t":"2025-06-04T04:00:00Z","v":746415,"vw":36.711041},{"c":36.1,"h":37.67,"l":35.98,"n":31321,"o":37,"t":"2025-06-05T04:00:00Z","v":1952818,"vw":36.459398},{"c":29.73,"h":32.23,"l":29.56,"n":87514,"o":31.45,"t":"2025-06-06T04:00:00Z","v":7739726,"vw":30.529592},{"c":30.65,"h":31.3,"l":30.03,"n":44184,"o":30.04,"t":"2025-06-09T04:00:00Z","v":3234799,"vw":30.81093},{"c":29.1,"h":30.9606,"l":28.96,"n":42856,"o":30.865,"t":"2025-06-10T04:00:00Z","v":2789330,"vw":29.523108},{"c":28.43,"h":29.19,"l":28.375,"n":32688,"o":28.91,"t":"2025-06-11T04:00:00Z","v":2208694,"vw":28.657936},{"c":28.48,"h":28.86,"l":28.08,"n":24061,"o":28.45,"t":"2025-06-12T04:00:00Z","v":1797892,"vw":28.371771},{"c":27.31,"h":28.41,"l":27.25,"n":27999,"o":27.98,"t":"2025-06-13T04:00:00Z","v":1728360,"vw":27.678633},{"c":27.43,"h":27.835,"l":27.05,"n":26501,"o":27.48,"t":"2025-06-16T04:00:00Z","v":1776940,"vw":27.342356},{"c":26.99,"h":27.085,"l":26.26,"n":30937,"o":26.63,"t":"2025-06-17T04:00:00Z","v":2657892,"vw":26.866453},{"c":26.82,"h":27.28,"l":26.63,"n":24351,"o":26.94,"t":"2025-06-18T04:00:00Z","v":1385479,"vw":26.911241},{"c":25.84,"h":27.25,"l":25.22,"n":44984,"o":27.02,"t":"2025-06-20T04:00:00Z","v":4020201,"vw":25.800147},{"c":25.98,"h":26.53,"l":25.24,"n":29938,"o":25.63,"t":"2025-06-23T04:00:00Z","v":1842394,"vw":26.014225},{"c":26.77,"h":27.05,"l":26.3049,"n":23268,"o":26.57,"t":"2025-06-24T04:00:00Z","v":1627476,"vw":26.710489},{"c":26.5,"h":27.2044,"l":26.46,"n":21343,"o":27.19,"t":"2025-06-25T04:00:00Z","v":1465893,"vw":26.672944},{"c":26.74,"h":26.9821,"l":25.91,"n":20876,"o":26.6,"t":"2025-06-26T04:00:00Z","v":1148728,"vw":26.664915},{"c":26.76,"h":26.9899,"l":26.33,"n":20441,"o":26.8,"t":"2025-06-27T04:00:00Z","v":3309808,"vw":26.731178},{"c":28.1,"h":28.2,"l":27,"n":32599,"o":27.04,"t":"2025-06-30T04:00:00Z","v":2343663,"vw":27.80039},{"c":28.17,"h":28.58,"l":26.93,"n":26338,"o":28,"t":"2025-07-01T04:00:00Z","v":1622799,"vw":28.025036},{"c":28.17,"h":28.485,"l":27.43,"n":21135,"o":28.17,"t":"2025-07-02T04:00:00Z","v":1293535,"vw":28.148451},{"c":28.78,"h":29.04,"l":28.31,"n":15661,"o":28.43,"t":"2025-07-03T04:00:00Z","v":849146,"vw":28.764711},{"c":28.42,"h":29.15,"l":28.07,"n":19974,"o":28.53,"t":"2025-07-07T04:00:00Z","v":1228898,"vw":28.412374},{"c":28.83,"h":28.98,"l":28.1538,"n":19230,"o":28.58,"t":"2025-07-08T04:00:00Z","v":1308727,"vw":28.669931},{"c":28.5,"h":28.9415,"l":28.21,"n":19719,"o":28.88,"t":"2025-07-09T04:00:00Z","v":1219992,"vw":28.565598},{"c":27.9,"h":28.67,"l":27.295,"n":24425,"o":28.53,"t":"2025-07-10T04:00:00Z","v":1709774,"vw":27.89435},{"c":26.47,"h":27.71,"l":26.345,"n":32486,"o":27.71,"t":"2025-07-11T04:00:00Z","v":1753302,"vw":26.770585},{"c":27.05,"h":27.49,"l":26.55,"n":19722,"o":26.55,"t":"2025-07-14T04:00:00Z","v":1315044,"vw":27.065371},{"c":26.64,"h":27.4099,"l":26.54,"n":18821,"o":27.17,"t":"2025-07-15T04:00:00Z","v":1070239,"vw":26.800662},{"c":27.21,"h":27.23,"l":26.39,"n":18636,"o":26.8,"t":"2025-07-16T04:00:00Z","v":1145888,"vw":26.884872},{"c":28.24,"h":28.275,"l":27.2098,"n":22716,"o":27.32,"t":"2025-07-17T04:00:00Z","v":1671077,"vw":28.118056},{"c":28.88,"h":28.91,"l":28.18,"n":23001,"o":28.54,"t":"2025-07-18T04:00:00Z","v":1740351,"vw":28.625603},{"c":28.63,"h":29.555,"l":28.47,"n":23223,"o":28.98,"t":"2025-07-21T04:00:00Z","v":1429308,"vw":28.838413},{"c":28.31,"h":28.92,"l":28.27,"n":20580,"o":28.77,"t":"2025-07-22T04:00:00Z","v":1321368,"vw":28.554458},{"c":28.445,"h":28.45,"l":27.85,"n":20575,"o":28.4,"t":"2025-07-23T04:00:00Z","v":1383192,"vw":28.271752},{"c":28.73,"h":29.53,"l":28.245,"n":18972,"o":29,"t":"2025-07-24T04:00:00Z","v":943050,"vw":28.642895},{"c":29.19,"h":29.2,"l":28.56,"n":15250,"o":28.87,"t":"2025-07-25T04:00:00Z","v":911962,"vw":29.028234},{"c":29.78,"h":30.16,"l":29.27,"n":19908,"o":29.37,"t":"2025-07-28T04:00:00Z","v":1044536,"vw":29.755891},{"c":29.62,"h":30.03,"l":29.25,"n":20342,"o":29.79,"t":"2025-07-29T04:00:00Z","v":1578328,"vw":29.58111},{"c":28.66,"h":29.595,"l":28.535,"n":18414,"o":29.51,"t":"2025-07-30T04:00:00Z","v":1046090,"vw":28.923665},{"c":27.87,"h":28.7,"l":27.59,"n":21995,"o":28.7,"t":"2025-07-31T04:00:00Z","v":1290646,"vw":27.92742},{"c":26.2,"h":27.35,"l":26.09,"n":24075,"o":27.35,"t":"2025-08-01T04:00:00Z","v":1258940,"vw":26.375463},{"c":26.91,"h":27.04,"l":26.21,"n":20918,"o":26.275,"t":"2025-08-04T04:00:00Z","v":942639,"vw":26.829044},{"c":26.98,"h":27.27,"l":26.77,"n":17841,"o":27.14,"t":"2025-08-05T04:00:00Z","v":1049376,"vw":26.98887},{"c":27.29,"h":28.14,"l":26.93,"n":20421,"o":27.27,"t":"2025-08-06T04:00:00Z","v":1200199,"vw":27.26782},{"c":26.19,"h":27.91,"l":25.46,"n":21069,"o":27.72,"t":"2025-08-07T04:00:00Z","v":1180287,"vw":26.177922},{"c":25.31,"h":26.6,"l":25.01,"n":27015,"o":26.25,"t":"2025-08-08T04:00:00Z","v":1341781,"vw":25.402451},{"c":24.13,"h":25.57,"l":24.07,"n":23986,"o":25.31,"t":"2025-08-11T04:00:00Z","v":1365593,"vw":24.5344},{"c":24.11,"h":24.48,"l":23.9593,"n":23718,"o":24.15,"t":"2025-08-12T04:00:00Z","v":1364292,"vw":24.176069},{"c":25.3,"h":25.32,"l":23.91,"n":21798,"o":24.29,"t":"2025-08-13T04:00:00Z","v":1559635,"vw":24.967785},{"c":24.54,"h":25.42,"l":24.23,"n":19704,"o":24.89,"t":"2025-08-14T04:00:00Z","v":1073120,"vw":24.587617},{"c":25.5,"h":25.68,"l":24.765,"n":25104,"o":24.88,"t":"2025-08-15T04:00:00Z","v":1779146,"vw":25.383733},{"c":26.55,"h":26.56,"l":25.37,"n":17280,"o":25.44,"t":"2025-08-18T04:00:00Z","v":1216075,"vw":26.299333},{"c":25.67,"h":26.69,"l":25.5,"n":22597,"o":26.54,"t":"2025-08-19T04:00:00Z","v":1298175,"vw":25.87381},{"c":25.23,"h":25.59,"l":24.88,"n":17697,"o":25.43,"t":"2025-08-20T04:00:00Z","v":889099,"vw":25.179625},{"c":25.535,"h":25.64,"l":24.72,"n":12831,"o":24.885,"t":"2025-08-21T04:00:00Z","v":582232,"vw":25.383574},{"c":26.895,"h":26.945,"l":25.5,"n":16444,"o":25.62,"t":"2025-08-22T04:00:00Z","v":761321,"vw":26.620686},{"c":26.02,"h":26.69,"l":26.005,"n":12782,"o":26.54,"t":"2025-08-25T04:00:00Z","v":563798,"vw":26.15635},{"c":25.8,"h":26.2232,"l":25.6,"n":15353,"o":26.02,"t":"2025-08-26T04:00:00Z","v":976588,"vw":25.808038},{"c":26.63,"h":26.675,"l":26,"n":30507,"o":26.23,"t":"2025-08-27T04:00:00Z","v":1656416,"vw":26.42433},{"c":27.4,"h":27.985,"l":26.574,"n":26476,"o":26.72,"t":"2025-08-28T04:00:00Z","v":1640013,"vw":27.465319},{"c":27.705,"h":27.885,"l":27.31,"n":20353,"o":27.54,"t":"2025-08-29T04:00:00Z","v":975416,"vw":27.617419},{"c":27.04,"h":27.5701,"l":26.7,"n":23801,"o":27.16,"t":"2025-09-02T04:00:00Z","v":1662434,"vw":27.060135},{"c":26.99,"h":27.59,"l":26.74,"n":28054,"o":27.38,"t":"2025-09-03T04:00:00Z","v":2280133,"vw":26.990942},{"c":27.66,"h":27.76,"l":25.71,"n":50934,"o":26.81,"t":"2025-09-04T04:00:00Z","v":4477493,"vw":27.161796},{"c":31.45,"h":33.48,"l":29.93,"n":118126,"o":32.675,"t":"2025-09-05T04:00:00Z","v":10381988,"vw":31.324668},{"c":32.3,"h":32.815,"l":31.07,"n":51282,"o":32.23,"t":"2025-09-08T04:00:00Z","v":4359637,"vw":32.158601},{"c":31.31,"h":32.45,"l":30.88,"n":44289,"o":32.02,"t":"2025-09-09T04:00:00Z","v":3023673,"vw":31.31561},{"c":30.08,"h":31.525,"l":30.03,"n":34093,"o":31,"t":"2025-09-10T04:00:00Z","v":2117760,"vw":30.421867},{"c":30.88,"h":30.92,"l":30.09,"n":26442,"o":30.32,"t":"2025-09-11T04:00:00Z","v":1770007,"vw":30.645785},{"c":30.14,"h":31.27,"l":29.94,"n":25355,"o":30.998,"t":"2025-09-12T04:00:00Z","v":1568743,"vw":30.39663},{"c":30.39,"h":31.09,"l":29.96,"n":29147,"o":30.4,"t":"2025-09-15T04:00:00Z","v":2418324,"vw":30.477502},{"c":31.14,"h":31.245,"l":29.62,"n":29482,"o":30.37,"t":"2025-09-16T04:00:00Z","v":2630057,"vw":30.747087},{"c":31.93,"h":33.02,"l":31.225,"n":34737,"o":31.3,"t":"2025-09-17T04:00:00Z","v":3561003,"vw":32.21265},{"c":32.39,"h":32.95,"l":31.965,"n":27498,"o":32.45,"t":"2025-09-18T04:00:00Z","v":2214252,"vw":32.40018},{"c":32.04,"h":32.6,"l":31.71,"n":26007,"o":32.43,"t":"2025-09-19T04:00:00Z","v":4094857,"vw":32.029566},{"c":32.65,"h":33.045,"l":31.5,"n":21195,"o":31.93,"t":"2025-09-22T04:00:00Z","v":1968426,"vw":32.514357},{"c":32.14,"h":33.015,"l":32.04,"n":25510,"o":32.6,"t":"2025-09-23T04:00:00Z","v":2297662,"vw":32.385517},{"c":32.13,"h":32.775,"l":31.73,"n":20392,"o":32.23,"t":"2025-09-24T04:00:00Z","v":2398819,"vw":32.214936},{"c":31.275,"h":31.9,"l":31.06,"n":20945,"o":31.54,"t":"2025-09-25T04:00:00Z","v":1230508,"vw":31.343957},{"c":31.58,"h":32.13,"l":31.32,"n":23181,"o":31.51,"t":"2025-09-26T04:00:00Z","v":1442021,"vw":31.770381},{"c":32.22,"h":32.48,"l":31.52,"n":24110,"o":31.99,"t":"2025-09-29T04:00:00Z","v":1603991,"vw":32.028712},{"c":28.44,"h":32.73,"l":28.4,"n":53536,"o":32.73,"t":"2025-09-30T04:00:00Z","v":4638937,"vw":29.345286},{"c":28.04,"h":29,"l":27.6,"n":37085,"o":28.1,"t":"2025-10-01T04:00:00Z","v":2832529,"vw":28.132951},{"c":27.74,"h":28.3095,"l":27.705,"n":26846,"o":28.24,"t":"2025-10-02T04:00:00Z","v":2086618,"vw":27.91233},{"c":28.42,"h":29.27,"l":27.9,"n":24037,"o":27.9,"t":"2025-10-03T04:00:00Z","v":1657542,"vw":28.6442},{"c":28.95,"h":30.4,"l":28.24,"n":36757,"o":28.71,"t":"2025-10-06T04:00:00Z","v":2742116,"vw":29.237821},{"c":27.61,"h":29,"l":26.99,"n":37718,"o":29,"t":"2025-10-07T04:00:00Z","v":2463090,"vw":27.566335},{"c":28.15,"h":28.71,"l":27.575,"n":27321,"o":28.04,"t":"2025-10-08T04:00:00Z","v":1687416,"vw":28.27582},{"c":27.57,"h":28.1,"l":27.41,"n":22061,"o":27.87,"t":"2025-10-09T04:00:00Z","v":1330823,"vw":27.672887},{"c":26.16,"h":27.65,"l":26.09,"n":25958,"o":27.6,"t":"2025-10-10T04:00:00Z","v":2161471,"vw":26.402783},{"c":26.16,"h":26.7487,"l":26.12,"n":19908,"o":26.62,"t":"2025-10-13T04:00:00Z","v":1187512,"vw":26.326217},{"c":25.97,"h":26.147,"l":25.53,"n":21281,"o":25.63,"t":"2025-10-14T04:00:00Z","v":1567924,"vw":25.93237},{"c":26.22,"h":27.17,"l":25.895,"n":25085,"o":26.64,"t":"2025-10-15T04:00:00Z","v":2590929,"vw":26.372956},{"c":26.11,"h":27.5,"l":25.99,"n":25906,"o":26.45,"t":"2025-10-16T04:00:00Z","v":1631802,"vw":26.637356},{"c":26.135,"h":26.29,"l":25.68,"n":20400,"o":25.89,"t":"2025-10-17T04:00:00Z","v":1893074,"vw":26.057581},{"c":27.51,"h":27.73,"l":26.48,"n":18896,"o":26.52,"t":"2025-10-20T04:00:00Z","v":1194245,"vw":27.316109},{"c":28.61,"h":28.61,"l":27.29,"n":19907,"o":27.55,"t":"2025-10-21T04:00:00Z","v":1345447,"vw":28.211109},{"c":28.27,"h":28.7,"l":27.99,"n":22126,"o":28.37,"t":"2025-10-22T04:00:00Z","v":1264254,"vw":28.27011},{"c":28.13,"h":28.4,"l":27.76,"n":17711,"o":28.33,"t":"2025-10-23T04:00:00Z","v":1213510,"vw":28.098318},{"c":28.08,"h":29.08,"l":28.06,"n":22277,"o":28.56,"t":"2025-10-24T04:00:00Z","v":1509189,"vw":28.515462},{"c":28.01,"h":28.53,"l":27.82,"n":19275,"o":28.25,"t":"2025-10-27T04:00:00Z","v":1090513,"vw":28.108688},{"c":27.95,"h":28.34,"l":27.65,"n":18543,"o":28.01,"t":"2025-10-28T04:00:00Z","v":1083997,"vw":27.971942},{"c":27.14,"h":27.96,"l":26.8,"n":20004,"o":27.765,"t":"2025-10-29T04:00:00Z","v":1058213,"vw":27.369258},{"c":27.53,"h":28.3,"l":26.83,"n":22967,"o":26.95,"t":"2025-10-30T04:00:00Z","v":1318137,"vw":27.748159},{"c":28.66,"h":28.805,"l":27.36,"n":22513,"o":27.58,"t":"2025-10-31T04:00:00Z","v":1441796,"vw":28.428676},{"c":28.19,"h":29.0599,"l":27.59,"n":18473,"o":28.71,"t":"2025-11-03T05:00:00Z","v":1114018,"vw":28.0698},{"c":27.22,"h":27.83,"l":26.52,"n":20410,"o":27.6,"t":"2025-11-04T05:00:00Z","v":1297312,"vw":27.003004},{"c":28.08,"h":28.64,"l":27.21,"n":28329,"o":27.52,"t":"2025-11-05T05:00:00Z","v":1765355,"vw":27.982419},{"c":27.24,"h":27.96,"l":26.21,"n":22728,"o":27.96,"t":"2025-11-06T05:00:00Z","v":1436720,"vw":27.030389},{"c":27.99,"h":28.21,"l":26.53,"n":19399,"o":26.75,"t":"2025-11-07T05:00:00Z","v":1115496,"vw":27.785061},{"c":28.16,"h":28.755,"l":27.87,"n":21043,"o":28.39,"t":"2025-11-10T05:00:00Z","v":1267570,"vw":28.361602},{"c":28.57,"h":28.78,"l":27.97,"n":12732,"o":28.1,"t":"2025-11-11T05:00:00Z","v":1048456,"vw":28.4734},{"c":29.37,"h":29.7,"l":28.3,"n":23653,"o":28.73,"t":"2025-11-12T05:00:00Z","v":1722276,"vw":29.139317},{"c":28.21,"h":29.12,"l":27.97,"n":23212,"o":29,"t":"2025-11-13T05:00:00Z","v":1184842,"vw":28.35839},{"c":28.74,"h":29.08,"l":27.13,"n":18429,"o":27.45,"t":"2025-11-14T05:00:00Z","v":989674,"vw":28.636901},{"c":26.98,"h":28.73,"l":26.95,"n":24595,"o":28.62,"t":"2025-11-17T05:00:00Z","v":1411126,"vw":27.517754},{"c":27.23,"h":27.375,"l":26.3,"n":29274,"o":26.59,"t":"2025-11-18T05:00:00Z","v":1648682,"vw":26.861266},{"c":27.22,"h":27.75,"l":26.5961,"n":21429,"o":27.18,"t":"2025-11-19T05:00:00Z","v":1251784,"vw":27.144921},{"c":27,"h":28.49,"l":26.95,"n":21585,"o":27.79,"t":"2025-11-20T05:00:00Z","v":1138719,"vw":27.355795},{"c":27.41,"h":27.74,"l":26.36,"n":18468,"o":26.54,"t":"2025-11-21T05:00:00Z","v":1007824,"vw":27.244318},{"c":27.39,"h":27.76,"l":27.16,"n":17561,"o":27.42,"t":"2025-11-24T05:00:00Z","v":938433,"vw":27.443302},{"c":28.32,"h":28.59,"l":27.45,"n":17739,"o":27.53,"t":"2025-11-25T05:00:00Z","v":792414,"vw":28.272443},{"c":28.32,"h":28.55,"l":27.8997,"n":17748,"o":28.06,"t":"2025-11-26T05:00:00Z","v":838247,"vw":28.322172},{"c":28.7,"h":28.86,"l":28.425,"n":10856,"o":28.59,"t":"2025-11-28T05:00:00Z","v":548912,"vw":28.683064},{"c":28.33,"h":28.71,"l":27.755,"n":23837,"o":28.02,"t":"2025-12-01T05:00:00Z","v":1290852,"vw":28.369857},{"c":29.27,"h":29.56,"l":28.37,"n":19648,"o":28.6,"t":"2025-12-02T05:00:00Z","v":1161729,"vw":29.150206},{"c":29.38,"h":29.55,"l":28.8,"n":17786,"o":29.13,"t":"2025-12-03T05:00:00Z","v":937282,"vw":29.299069},{"c":29.87,"h":29.93,"l":29.065,"n":22456,"o":29.64,"t":"2025-12-04T05:00:00Z","v":1308064,"vw":29.612821},{"c":30.3,"h":31.2,"l":29.705,"n":35986,"o":29.78,"t":"2025-12-05T05:00:00Z","v":2731597,"vw":30.594117},{"c":30.03,"h":31.115,"l":29.78,"n":30223,"o":30.6,"t":"2025-12-08T05:00:00Z","v":2307149,"vw":30.296251},{"c":30.65,"h":31,"l":30,"n":52354,"o":30,"t":"2025-12-09T05:00:00Z","v":5220298,"vw":30.651614},{"c":36.19,"h":37,"l":33.94,"n":102734,"o":35.19,"t":"2025-12-10T05:00:00Z","v":9733474,"vw":35.740974},{"c":34.93,"h":37.3273,"l":34.7,"n":50051,"o":36.17,"t":"2025-12-11T05:00:00Z","v":2993713,"vw":35.474223},{"c":33.14,"h":34.7,"l":33.01,"n":48447,"o":34.54,"t":"2025-12-12T05:00:00Z","v":3796119,"vw":33.419551},{"c":33.12,"h":33.85,"l":32.24,"n":34023,"o":33.32,"t":"2025-12-15T05:00:00Z","v":2462644,"vw":33.208177},{"c":33.94,"h":34.005,"l":32.79,"n":28748,"o":32.8,"t":"2025-12-16T05:00:00Z","v":2141247,"vw":33.645417},{"c":34.72,"h":35.99,"l":33.96,"n":42322,"o":34.18,"t":"2025-12-17T05:00:00Z","v":3391981,"vw":35.183094},{"c":35.64,"h":36.46,"l":34.655,"n":30836,"o":34.76,"t":"2025-12-18T05:00:00Z","v":2105540,"vw":35.763891},{"c":35.47,"h":36.27,"l":35.18,"n":24163,"o":35.56,"t":"2025-12-19T05:00:00Z","v":2691024,"vw":35.602731},{"c":36.1,"h":36.6612,"l":35.38,"n":18612,"o":35.38,"t":"2025-12-22T05:00:00Z","v":1198374,"vw":36.155151},{"c":35.93,"h":36.285,"l":35.18,"n":19706,"o":35.81,"t":"2025-12-23T05:00:00Z","v":1238082,"vw":35.80588},{"c":35.83,"h":36.18,"l":35.545,"n":8378,"o":35.93,"t":"2025-12-24T05:00:00Z","v":648838,"vw":35.853962},{"c":35.4,"h":36.23,"l":35.33,"n":16593,"o":35.85,"t":"2025-12-26T05:00:00Z","v":1126680,"vw":35.687764},{"c":35.25,"h":35.55,"l":34.56,"n":18061,"o":35.02,"t":"2025-12-29T05:00:00Z","v":1146915,"vw":35.137057},{"c":34.77,"h":35.58,"l":34.61,"n":13599,"o":34.98,"t":"2025-12-30T05:00:00Z","v":851559,"vw":34.947314},{"c":34.29,"h":35.18,"l":34.22,"n":20555,"o":35.11,"t":"2025-12-31T05:00:00Z","v":1516280,"vw":34.478472},{"c":32.55,"h":34.53,"l":31.61,"n":28680,"o":34.34,"t":"2026-01-02T05:00:00Z","v":1637360,"vw":32.587785},{"c":31.86,"h":33.455,"l":31.81,"n":25023,"o":32.98,"t":"2026-01-05T05:00:00Z","v":1827711,"vw":32.240482},{"c":31.39,"h":31.875,"l":30.92,"n":25613,"o":31.71,"t":"2026-01-06T05:00:00Z","v":1883782,"vw":31.360787},{"c":31.97,"h":32.62,"l":31.1,"n":33534,"o":31.44,"t":"2026-01-07T05:00:00Z","v":2326831,"vw":32.017043},{"c":30.19,"h":31.9,"l":30.12,"n":27868,"o":31.54,"t":"2026-01-08T05:00:00Z","v":1737024,"vw":30.461353},{"c":30.07,"h":30.85,"l":29.5,"n":23766,"o":30.19,"t":"2026-01-09T05:00:00Z","v":1572495,"vw":30.131498},{"c":30.21,"h":30.43,"l":29.5,"n":25438,"o":29.97,"t":"2026-01-12T05:00:00Z","v":1581103,"vw":30.074326},{"c":29.14,"h":30.45,"l":28.575,"n":27509,"o":30.26,"t":"2026-01-13T05:00:00Z","v":1804324,"vw":29.129365},{"c":27.24,"h":29.11,"l":27.11,"n":35385,"o":28.91,"t":"2026-01-14T05:00:00Z","v":2194998,"vw":27.687184},{"c":25.48,"h":27.65,"l":25.44,"n":50738,"o":27.24,"t":"2026-01-15T05:00:00Z","v":4112622,"vw":26.004385},{"c":23.03,"h":25.423,"l":22.865,"n":74892,"o":25.18,"t":"2026-01-16T05:00:00Z","v":6067706,"vw":23.516444},{"c":24.21,"h":24.55,"l":22.655,"n":56863,"o":23.02,"t":"2026-01-20T05:00:00Z","v":5142764,"vw":24.130837},{"c":24.14,"h":24.87,"l":23.9703,"n":30953,"o":24.22,"t":"2026-01-21T05:00:00Z","v":2009205,"vw":24.256409},{"c":25.83,"h":26.11,"l":24.41,"n":36490,"o":24.46,"t":"2026-01-22T05:00:00Z","v":2889616,"vw":25.66503},{"c":25.12,"h":26.166,"l":25.085,"n":27358,"o":25.8,"t":"2026-01-23T05:00:00Z","v":1843642,"vw":25.350419},{"c":25.12,"h":26.14,"l":25.0215,"n":25137,"o":25.12,"t":"2026-01-26T05:00:00Z","v":2019670,"vw":25.429734},{"c":24.37,"h":25.37,"l":23.83,"n":27973,"o":25.04,"t":"2026-01-27T05:00:00Z","v":1935990,"vw":24.273948},{"c":23.77,"h":25.06,"l":23.64,"n":24853,"o":24.76,"t":"2026-01-28T05:00:00Z","v":2054593,"vw":24.092703},{"c":21.81,"h":23.32,"l":21.41,"n":58558,"o":23.17,"t":"2026-01-29T05:00:00Z","v":4673883,"vw":21.878451},{"c":20.82,"h":22.305,"l":20.75,"n":47386,"o":22.04,"t":"2026-01-30T05:00:00Z","v":3517164,"vw":21.080393},{"c":20.74,"h":22.12,"l":20.43,"n":49120,"o":20.83,"t":"2026-02-02T05:00:00Z","v":5622415,"vw":21.067496},{"c":18.93,"h":20.74,"l":18.435,"n":66920,"o":20.74,"t":"2026-02-03T05:00:00Z","v":6128212,"vw":19.050301},{"c":19.47,"h":19.505,"l":17.62,"n":56936,"o":18.81,"t":"2026-02-04T05:00:00Z","v":4270450,"vw":18.879754},{"c":17.73,"h":19.43,"l":17.64,"n":39081,"o":18.89,"t":"2026-02-05T05:00:00Z","v":2862917,"vw":18.17452},{"c":17.79,"h":18.51,"l":17.28,"n":52982,"o":18.25,"t":"2026-02-06T05:00:00Z","v":3979643,"vw":17.736452},{"c":18.11,"h":18.21,"l":16.87,"n":38461,"o":17.61,"t":"2026-02-09T05:00:00Z","v":3513283,"vw":17.819188},{"c":18.36,"h":19.399,"l":17.9,"n":45196,"o":18.29,"t":"2026-02-10T05:00:00Z","v":3563072,"vw":18.558489},{"c":17.71,"h":18.96,"l":17.235,"n":56333,"o":18.76,"t":"2026-02-11T05:00:00Z","v":5382900,"vw":17.788148},{"c":17.31,"h":18.68,"l":16.25,"n":61075,"o":17.78,"t":"2026-02-12T05:00:00Z","v":5329778,"vw":17.048086},{"c":17.6,"h":18.26,"l":17.35,"n":45778,"o":17.44,"t":"2026-02-13T05:00:00Z","v":2961548,"vw":17.802897},{"c":16.93,"h":18.34,"l":16.5,"n":32829,"o":17.65,"t":"2026-02-17T05:00:00Z","v":3149395,"vw":16.929719},{"c":17.18,"h":17.32,"l":16.485,"n":32601,"o":16.95,"t":"2026-02-18T05:00:00Z","v":2502610,"vw":17.014638},{"c":17.04,"h":17.28,"l":16.6,"n":29104,"o":17.15,"t":"2026-02-19T05:00:00Z","v":2635651,"vw":17.056194},{"c":17.16,"h":18.08,"l":16.71,"n":37654,"o":17.1,"t":"2026-02-20T05:00:00Z","v":3387267,"vw":17.219056},{"c":15.79,"h":16.77,"l":15.26,"n":48707,"o":16.69,"t":"2026-02-23T05:00:00Z","v":4272926,"vw":15.814503},{"c":17.315,"h":17.44,"l":15.7,"n":37422,"o":15.72,"t":"2026-02-24T05:00:00Z","v":2800102,"vw":17.095555},{"c":17.59,"h":17.635,"l":16.55,"n":32945,"o":17.38,"t":"2026-02-25T05:00:00Z","v":2358072,"vw":17.40344},{"c":19.2,"h":19.31,"l":17.66,"n":44039,"o":17.8,"t":"2026-02-26T05:00:00Z","v":4184260,"vw":18.897272},{"c":18.99,"h":19.14,"l":18.32,"n":44610,"o":18.725,"t":"2026-02-27T05:00:00Z","v":3706954,"vw":18.947399},{"c":18.625,"h":19.41,"l":18.18,"n":29142,"o":18.52,"t":"2026-03-02T05:00:00Z","v":2026047,"vw":18.663906},{"c":19.59,"h":19.66,"l":18.05,"n":32442,"o":18.13,"t":"2026-03-03T05:00:00Z","v":3074301,"vw":19.210512},{"c":19.36,"h":19.88,"l":19.07,"n":31243,"o":19.58,"t":"2026-03-04T05:00:00Z","v":2194430,"vw":19.400455},{"c":20.88,"h":21.05,"l":19.41,"n":39456,"o":19.41,"t":"2026-03-05T05:00:00Z","v":3253167,"vw":20.599595},{"c":20.14,"h":20.8,"l":19.81,"n":36353,"o":20.61,"t":"2026-03-06T05:00:00Z","v":2465374,"vw":20.182912},{"c":20.015,"h":20.309,"l":19.26,"n":32347,"o":19.77,"t":"2026-03-09T04:00:00Z","v":2139050,"vw":19.858487},{"c":18.69,"h":20.005,"l":18.45,"n":33741,"o":20.005,"t":"2026-03-10T04:00:00Z","v":2038758,"vw":18.798261},{"c":18.84,"h":19.535,"l":18.315,"n":24239,"o":18.93,"t":"2026-03-11T04:00:00Z","v":1609635,"vw":18.757339},{"c":18.58,"h":19.57,"l":18.56,"n":28671,"o":18.59,"t":"2026-03-12T04:00:00Z","v":2218423,"vw":18.898977},{"c":18.77,"h":19.19,"l":18.36,"n":27035,"o":18.61,"t":"2026-03-13T04:00:00Z","v":2238493,"vw":18.741107},{"c":18.97,"h":19.2,"l":18.52,"n":22649,"o":18.91,"t":"2026-03-16T04:00:00Z","v":1440676,"vw":18.921326},{"c":19.27,"h":20,"l":18.91,"n":21374,"o":18.91,"t":"2026-03-17T04:00:00Z","v":1200228,"vw":19.332468},{"c":18.88,"h":19.31,"l":18.75,"n":19524,"o":18.92,"t":"2026-03-18T04:00:00Z","v":1397639,"vw":18.952528},{"c":19.21,"h":19.71,"l":18.57,"n":23541,"o":18.86,"t":"2026-03-19T04:00:00Z","v":1210889,"vw":19.067212},{"c":18.33,"h":19.18,"l":18.08,"n":28634,"o":18.79,"t":"2026-03-20T04:00:00Z","v":3610663,"vw":18.462052},{"c":18.92,"h":19.09,"l":18.23,"n":36803,"o":18.67,"t":"2026-03-23T04:00:00Z","v":3336352,"vw":18.776526},{"c":18.02,"h":18.64,"l":17.645,"n":64073,"o":18.61,"t":"2026-03-24T04:00:00Z","v":5698804,"vw":18.128262},{"c":21.6,"h":22.68,"l":20.2833,"n":119878,"o":22.54,"t":"2026-03-25T04:00:00Z","v":11777779,"vw":21.570132},{"c":23.31,"h":23.33,"l":21.73,"n":77568,"o":21.79,"t":"2026-03-26T04:00:00Z","v":7380449,"vw":22.967619},{"c":23,"h":23.29,"l":22.01,"n":62343,"o":22.57,"t":"2026-03-27T04:00:00Z","v":5645136,"vw":22.882793},{"c":23.49,"h":23.94,"l":22.94,"n":52786,"o":23,"t":"2026-03-30T04:00:00Z","v":4138710,"vw":23.408399},{"c":23.61,"h":23.9227,"l":23.14,"n":38697,"o":23.7,"t":"2026-03-31T04:00:00Z","v":2720288,"vw":23.502356},{"c":23.58,"h":24.23,"l":22.75,"n":38149,"o":23.93,"t":"2026-04-01T04:00:00Z","v":2421676,"vw":23.513899},{"c":23.68,"h":24.13,"l":22.79,"n":34930,"o":23.405,"t":"2026-04-02T04:00:00Z","v":2886839,"vw":23.659288},{"c":23.125,"h":23.97,"l":23.055,"n":25763,"o":23.74,"t":"2026-04-06T04:00:00Z","v":1540346,"vw":23.25519},{"c":22.39,"h":23.21,"l":22.21,"n":31129,"o":22.79,"t":"2026-04-07T04:00:00Z","v":2109146,"vw":22.444639},{"c":21.47,"h":23.19,"l":21.45,"n":41969,"o":23.06,"t":"2026-04-08T04:00:00Z","v":3336479,"vw":21.865454},{"c":20.68,"h":21.225,"l":19.97,"n":52927,"o":21.09,"t":"2026-04-09T04:00:00Z","v":4592955,"vw":20.589658},{"c":18.97,"h":20.435,"l":18.775,"n":60705,"o":20.19,"t":"2026-04-10T04:00:00Z","v":5800479,"vw":19.154753},{"c":20.61,"h":20.98,"l":18.65,"n":48391,"o":18.9,"t":"2026-04-13T04:00:00Z","v":4797032,"vw":20.223267},{"c":20.51,"h":21.5,"l":20.22,"n":38193,"o":20.65,"t":"2026-04-14T04:00:00Z","v":3570471,"vw":20.72263},{"c":22.74,"h":22.86,"l":20.81,"n":49656,"o":21.015,"t":"2026-04-15T04:00:00Z","v":4640007,"vw":22.440794},{"c":22.87,"h":23.5,"l":22.46,"n":45764,"o":23.36,"t":"2026-04-16T04:00:00Z","v":4173204,"vw":22.957661},{"c":22.66,"h":23.7,"l":22.36,"n":34558,"o":23.38,"t":"2026-04-17T04:00:00Z","v":2879554,"vw":22.772835},{"c":23.73,"h":23.77,"l":22.75,"n":26570,"o":22.75,"t":"2026-04-20T04:00:00Z","v":2024424,"vw":23.406706},{"c":23.7,"h":24.74,"l":23.64,"n":30946,"o":24.005,"t":"2026-04-21T04:00:00Z","v":1972715,"vw":23.910728},{"c":24.05,"h":24.2,"l":23.53,"n":23909,"o":24.08,"t":"2026-04-22T04:00:00Z","v":1506271,"vw":23.896196},{"c":22.46,"h":23.43,"l":21.81,"n":32164,"o":22.93,"t":"2026-04-23T04:00:00Z","v":1921856,"vw":22.370953},{"c":23.27,"h":23.57,"l":22.42,"n":30278,"o":22.55,"t":"2026-04-24T04:00:00Z","v":1749723,"vw":23.138924},{"c":23.25,"h":23.78,"l":22.965,"n":22768,"o":23.31,"t":"2026-04-27T04:00:00Z","v":1133219,"vw":23.35813},{"c":22.41,"h":23.48,"l":22.055,"n":40603,"o":22.56,"t":"2026-04-28T04:00:00Z","v":3161844,"vw":22.428256},{"c":22.69,"h":22.71,"l":21.53,"n":31391,"o":22.47,"t":"2026-04-29T04:00:00Z","v":2076413,"vw":22.491853},{"c":22.03,"h":22.49,"l":21.74,"n":36316,"o":22.32,"t":"2026-04-30T04:00:00Z","v":2241610,"vw":22.11592},{"c":23.56,"h":24.17,"l":22.92,"n":31762,"o":23.39,"t":"2026-05-01T04:00:00Z","v":2240922,"vw":23.389022},{"c":24.17,"h":24.63,"l":23.51,"n":34384,"o":23.56,"t":"2026-05-04T04:00:00Z","v":2481878,"vw":24.189732},{"c":24.33,"h":24.55,"l":23.675,"n":26574,"o":24.25,"t":"2026-05-05T04:00:00Z","v":1614966,"vw":24.289986},{"c":21.94,"h":23.78,"l":21.9,"n":45987,"o":23.74,"t":"2026-05-06T04:00:00Z","v":4477943,"vw":22.398394},{"c":22.6,"h":23.02,"l":22.21,"n":36528,"o":22.365,"t":"2026-05-07T04:00:00Z","v":4280222,"vw":22.589706},{"c":21.72,"h":22.31,"l":21.01,"n":41099,"o":22.05,"t":"2026-05-08T04:00:00Z","v":3357783,"vw":21.547826},{"c":20.73,"h":22.2,"l":20.38,"n":33398,"o":21.52,"t":"2026-05-11T04:00:00Z","v":2816581,"vw":20.742971},{"c":19.26,"h":20.85,"l":18.93,"n":49530,"o":20.57,"t":"2026-05-12T04:00:00Z","v":4402994,"vw":19.488442},{"c":19.43,"h":19.745,"l":18.6,"n":37065,"o":18.822,"t":"2026-05-13T04:00:00Z","v":3512654,"vw":19.331752},{"c":19.87,"h":19.91,"l":19,"n":30517,"o":19.38,"t":"2026-05-14T04:00:00Z","v":1710181,"vw":19.71015},{"c":20.87,"h":21.2,"l":19.74,"n":33808,"o":19.9,"t":"2026-05-15T04:00:00Z","v":2322001,"vw":20.83813},{"c":21.58,"h":22.315,"l":20.585,"n":31337,"o":20.66,"t":"2026-05-18T04:00:00Z","v":2151424,"vw":21.534636},{"c":21.76,"h":22.755,"l":21.3201,"n":38185,"o":22.1,"t":"2026-05-19T04:00:00Z","v":2624980,"vw":21.966993},{"c":22.82,"h":22.85,"l":21.06,"n":37282,"o":21.43,"t":"2026-05-20T04:00:00Z","v":2420215,"vw":22.376081},{"c":23.41,"h":23.48,"l":21.8701,"n":35326,"o":22.36,"t":"2026-05-21T04:00:00Z","v":2669742,"vw":23.03219},{"c":24.35,"h":25.42,"l":23.68,"n":40280,"o":23.7,"t":"2026-05-22T04:00:00Z","v":3074675,"vw":24.468304},{"c":25.45,"h":25.7,"l":24.29,"n":49135,"o":24.505,"t":"2026-05-26T04:00:00Z","v":4664929,"vw":25.294852},{"c":24.58,"h":25.9799,"l":24.42,"n":54241,"o":24.56,"t":"2026-05-27T04:00:00Z","v":5461501,"vw":25.080952},{"c":23.36,"h":24,"l":22.28,"n":77861,"o":22.625,"t":"2026-05-28T04:00:00Z","v":9183659,"vw":23.18531},{"c":25.63,"h":25.71,"l":23.82,"n":41295,"o":23.97,"t":"2026-05-29T04:00:00Z","v":3372805,"vw":25.178119},{"c":28.27,"h":28.72,"l":26.245,"n":71299,"o":26.675,"t":"2026-06-01T04:00:00Z","v":6401256,"vw":28.00059},{"c":25.69,"h":27.11,"l":25.66,"n":47117,"o":26.28,"t":"2026-06-02T04:00:00Z","v":3641355,"vw":26.229753},{"c":23.56,"h":25.425,"l":23.28,"n":38757,"o":25.425,"t":"2026-06-03T04:00:00Z","v":2672439,"vw":23.766354},{"c":23.14,"h":24.29,"l":23.05,"n":32780,"o":23.825,"t":"2026-06-04T04:00:00Z","v":2442628,"vw":23.370935},{"c":22.91,"h":23.96,"l":22.7,"n":38707,"o":23.01,"t":"2026-06-05T04:00:00Z","v":2741207,"vw":23.153566},{"c":23.07,"h":23.155,"l":22.22,"n":35110,"o":22.8,"t":"2026-06-08T04:00:00Z","v":3570415,"vw":22.947253},{"c":22.19,"h":23.025,"l":21.4833,"n":32140,"o":22.61,"t":"2026-06-09T04:00:00Z","v":2088467,"vw":22.175798},{"c":21.66,"h":22.45,"l":21.4036,"n":26247,"o":21.63,"t":"2026-06-10T04:00:00Z","v":2739714,"vw":21.8437},{"c":21.66,"h":21.83,"l":20.845,"n":31188,"o":21.48,"t":"2026-06-11T04:00:00Z","v":2547092,"vw":21.582074},{"c":21.66,"h":21.94,"l":20.76,"n":25033,"o":21.51,"t":"2026-06-12T04:00:00Z","v":1668574,"vw":21.640643},{"c":21.73,"h":22.28,"l":21.445,"n":25385,"o":21.95,"t":"2026-06-15T04:00:00Z","v":1612666,"vw":21.789757},{"c":21.18,"h":21.83,"l":20.775,"n":26019,"o":21.745,"t":"2026-06-16T04:00:00Z","v":1700288,"vw":21.233447},{"c":20.17,"h":21.75,"l":20.05,"n":27989,"o":21.14,"t":"2026-06-17T04:00:00Z","v":2319574,"vw":20.611865},{"c":20.06,"h":20.46,"l":19.45,"n":31276,"o":20.16,"t":"2026-06-18T04:00:00Z","v":2827663,"vw":20.096571},{"c":19.21,"h":20.315,"l":18.78,"n":36752,"o":19.62,"t":"2026-06-22T04:00:00Z","v":3026922,"vw":19.208607},{"c":19.26,"h":19.79,"l":18.98,"n":27425,"o":19.73,"t":"2026-06-23T04:00:00Z","v":2943400,"vw":19.261404},{"c":19.48,"h":20.16,"l":19.2,"n":31677,"o":19.26,"t":"2026-06-24T04:00:00Z","v":2134759,"vw":19.691691},{"c":19.57,"h":20.025,"l":18.65,"n":35219,"o":19,"t":"2026-06-25T04:00:00Z","v":2158628,"vw":19.573338},{"c":21.02,"h":21.1,"l":19.9,"n":35615,"o":20,"t":"2026-06-26T04:00:00Z","v":4718379,"vw":20.93324},{"c":20.97,"h":21.82,"l":20.9,"n":25880,"o":21.54,"t":"2026-06-29T04:00:00Z","v":1725793,"vw":21.112408},{"c":21.69,"h":21.79,"l":20.575,"n":30361,"o":20.79,"t":"2026-06-30T04:00:00Z","v":2342127,"vw":21.526776},{"c":22.93,"h":23.235,"l":22.52,"n":25871,"o":22.64,"t":"2026-07-01T04:00:00Z","v":1634431,"vw":22.944978},{"c":23.81,"h":23.875,"l":22.75,"n":29257,"o":22.88,"t":"2026-07-02T04:00:00Z","v":2034918,"vw":23.579588},{"c":24.15,"h":24.4,"l":23.2693,"n":24301,"o":23.36,"t":"2026-07-06T04:00:00Z","v":1919084,"vw":24.067588},{"c":24.4,"h":25.36,"l":24.395,"n":24765,"o":24.78,"t":"2026-07-07T04:00:00Z","v":1385377,"vw":24.790318},{"c":23.8,"h":24.41,"l":23.553,"n":27821,"o":23.804,"t":"2026-07-08T04:00:00Z","v":4605916,"vw":23.81811},{"c":24.84,"h":24.88,"l":22.55,"n":24825,"o":22.785,"t":"2026-07-09T04:00:00Z","v":1832338,"vw":24.474226},{"c":25.13,"h":25.9,"l":24.75,"n":22748,"o":25.433,"t":"2026-07-10T04:00:00Z","v":3078233,"vw":25.141818},{"c":26.6,"h":27,"l":25.35,"n":28590,"o":25.59,"t":"2026-07-13T04:00:00Z","v":3419787,"vw":26.424477},{"c":26.19,"h":27.035,"l":24.6656,"n":25737,"o":25,"t":"2026-07-14T04:00:00Z","v":1642289,"vw":26.231179},{"c":26.21,"h":27,"l":25.83,"n":25313,"o":26.58,"t":"2026-07-15T04:00:00Z","v":1704533,"vw":26.268831},{"c":26.21,"h":26.77,"l":25.85,"n":24915,"o":26.21,"t":"2026-07-16T04:00:00Z","v":1658981,"vw":26.353848},{"c":26.5,"h":26.68,"l":25.5035,"n":28821,"o":25.72,"t":"2026-07-17T04:00:00Z","v":2154127,"vw":26.3028},{"c":26.19,"h":26.78,"l":25.666,"n":32937,"o":26.015,"t":"2026-07-20T04:00:00Z","v":3208310,"vw":26.34149},{"c":24.28,"h":26.65,"l":24.25,"n":34487,"o":25.67,"t":"2026-07-21T04:00:00Z","v":2447248,"vw":24.729724},{"c":22.5,"h":23.905,"l":22.06,"n":37397,"o":23.87,"t":"2026-07-22T04:00:00Z","v":2589040,"vw":22.438954},{"c":21.22,"h":23.055,"l":20.93,"n":36211,"o":22.94,"t":"2026-07-23T04:00:00Z","v":3016160,"vw":21.289283},{"c":21.76,"h":22.36,"l":21.44,"n":25385,"o":21.98,"t":"2026-07-24T04:00:00Z","v":1291190,"vw":21.816799},{"c":23.51,"h":24.39,"l":22.42,"n":32478,"o":22.53,"t":"2026-07-27T04:00:00Z","v":2359430,"vw":23.68631},{"c":25.11,"h":25.48,"l":23.695,"n":31954,"o":23.92,"t":"2026-07-28T04:00:00Z","v":2162058,"vw":24.879388},{"c":26.83,"h":26.85,"l":25.03,"n":36528,"o":25.03,"t":"2026-07-29T04:00:00Z","v":2593470,"vw":26.342551},{"c":25.06,"h":26.01,"l":24.27,"n":27719,"o":25.78,"t":"2026-07-30T04:00:00Z","v":1642945,"vw":24.943828},{"c":24.92,"h":25.53,"l":24.57,"n":30790,"o":24.62,"t":"2026-07-31T04:00:00Z","v":3906676,"vw":24.935817},{"c":25.69,"h":26.4,"l":25.27,"n":23682,"o":25.72,"t":"2026-08-03T04:00:00Z","v":1380388,"vw":25.784361},{"c":26.41,"h":26.47,"l":25.43,"n":21529,"o":25.54,"t":"2026-08-04T04:00:00Z","v":1323430,"vw":26.263196},{"c":26.22,"h":26.8,"l":26.025,"n":29967,"o":26.77,"t":"2026-08-05T04:00:00Z","v":2157764,"vw":26.318457},{"c":25.71,"h":26.08,"l":24.49,"n":27211,"o":24.84,"t":"2026-08-06T04:00:00Z","v":1895886,"vw":25.394886},{"c":26.54,"h":27.13,"l":26.15,"n":30903,"o":26.38,"t":"2026-08-07T04:00:00Z","v":1915447,"vw":26.608129},{"c":28.75,"h":28.77,"l":26.14,"n":35470,"o":26.14,"t":"2026-08-10T04:00:00Z","v":2337811,"vw":28.119754},{"c":28.22,"h":29.555,"l":28.075,"n":25244,"o":28.75,"t":"2026-08-11T04:00:00Z","v":1494465,"vw":28.560446},{"c":27.68,"h":28.23,"l":27.24,"n":19866,"o":27.49,"t":"2026-08-12T04:00:00Z","v":1377183,"vw":27.647022},{"c":29.87,"h":30.08,"l":27.4153,"n":29127,"o":27.73,"t":"2026-08-13T04:00:00Z","v":2830215,"vw":29.306789},{"c":28.93,"h":30.24,"l":28.74,"n":28436,"o":30,"t":"2026-08-14T04:00:00Z","v":1771705,"vw":29.108345},{"c":27.95,"h":28.6603,"l":27.7645,"n":24395,"o":28.44,"t":"2026-08-17T04:00:00Z","v":1391007,"vw":27.985469},{"c":29.12,"h":29.45,"l":27.88,"n":36572,"o":28.2,"t":"2026-08-18T04:00:00Z","v":3332038,"vw":29.153075},{"c":30.65,"h":30.79,"l":28.73,"n":31697,"o":28.73,"t":"2026-08-19T04:00:00Z","v":2421622,"vw":30.457552},{"c":30.71,"h":31.3,"l":30.17,"n":40423,"o":30.7,"t":"2026-08-20T04:00:00Z","v":4319442,"vw":30.920507},{"c":31.06,"h":31.43,"l":29.8912,"n":34077,"o":30.54,"t":"2026-08-21T04:00:00Z","v":3314718,"vw":31.084279},{"c":31.44,"h":31.9,"l":30.7,"n":33411,"o":30.7,"t":"2026-08-24T04:00:00Z","v":6207548,"vw":31.535821},{"c":30.8,"h":31.85,"l":30.38,"n":27665,"o":30.69,"t":"2026-08-25T04:00:00Z","v":2821502,"vw":30.876494},{"c":30.81,"h":30.93,"l":29.72,"n":28515,"o":29.95,"t":"2026-08-26T04:00:00Z","v":1801718,"vw":30.666719},{"c":34.09,"h":34.09,"l":31.69,"n":39566,"o":31.89,"t":"2026-08-27T04:00:00Z","v":3149610,"vw":33.681066},{"c":34.53,"h":35.02,"l":33.9,"n":25530,"o":34.06,"t":"2026-08-28T04:00:00Z","v":1867269,"vw":34.386184},{"c":34.04,"h":34.79,"l":33.85,"n":25632,"o":34.03,"t":"2026-08-31T04:00:00Z","v":2197159,"vw":34.11375},{"c":32.78,"h":34.08,"l":32.38,"n":30263,"o":33.805,"t":"2026-09-01T04:00:00Z","v":2033429,"vw":32.805226},{"c":32.94,"h":33.8281,"l":32.755,"n":22258,"o":32.99,"t":"2026-09-02T04:00:00Z","v":1305104,"vw":33.012037},{"c":33.25,"h":34.56,"l":32.96,"n":29324,"o":33.98,"t":"2026-09-03T04:00:00Z","v":2287401,"vw":33.491589},{"c":31.96,"h":32.865,"l":31.34,"n":28855,"o":32.533,"t":"2026-09-04T04:00:00Z","v":2062110,"vw":32.099309},{"c":30.31,"h":31.575,"l":29.67,"n":73917,"o":31.575,"t":"2026-09-08T04:00:00Z","v":6634748,"vw":30.136488},{"c":23.725,"h":26.2579,"l":23.5901,"n":96674,"o":26.18,"t":"2026-09-09T04:00:00Z","v":10044979,"vw":24.655496},{"c":24.265,"h":24.5,"l":23.38,"n":42915,"o":23.48,"t":"2026-09-10T04:00:00Z","v":3592500,"vw":24.20598},{"c":23.94,"h":24.72,"l":23.42,"n":40850,"o":24.22,"t":"2026-09-11T04:00:00Z","v":3498949,"vw":23.789803},{"c":25.6,"h":25.63,"l":24,"n":35499,"o":24.7,"t":"2026-09-14T04:00:00Z","v":2822979,"vw":25.17176},{"c":25.42,"h":25.97,"l":24.88,"n":26901,"o":24.88,"t":"2026-09-15T04:00:00Z","v":1552986,"vw":25.463228},{"c":24.87,"h":25.56,"l":24.78,"n":29593,"o":24.88,"t":"2026-09-16T04:00:00Z","v":1940589,"vw":25.080141},{"c":24.93,"h":25.25,"l":24.23,"n":28020,"o":24.7,"t":"2026-09-17T04:00:00Z","v":1719874,"vw":24.882698},{"c":24.43,"h":24.95,"l":24.25,"n":20481,"o":24.95,"t":"2026-09-18T04:00:00Z","v":2310226,"vw":24.491042},{"c":25.4,"h":25.41,"l":24.01,"n":26175,"o":24.7,"t":"2026-09-21T04:00:00Z","v":1854192,"vw":24.964295},{"c":25.52,"h":26.23,"l":24.85,"n":28769,"o":26,"t":"2026-09-22T04:00:00Z","v":2159561,"vw":25.545071},{"c":25.87,"h":26.1537,"l":25.47,"n":24217,"o":25.81,"t":"2026-09-23T04:00:00Z","v":1813356,"vw":25.78249},{"c":24.67,"h":26.3023,"l":24.47,"n":20643,"o":25.8,"t":"2026-09-24T04:00:00Z","v":1362341,"vw":24.891253},{"c":24.37,"h":24.78,"l":24.17,"n":22036,"o":24.58,"t":"2026-09-25T04:00:00Z","v":1273985,"vw":24.461213},{"c":23.17,"h":23.83,"l":22.27,"n":35976,"o":23.74,"t":"2026-09-28T04:00:00Z","v":2722556,"vw":23.183257},{"c":23.15,"h":23.34,"l":22.31,"n":25109,"o":23.15,"t":"2026-09-29T04:00:00Z","v":1786319,"vw":22.942903},{"c":25.1,"h":25.62,"l":23.17,"n":33706,"o":23.46,"t":"2026-09-30T04:00:00Z","v":2885149,"vw":24.970856},{"c":25.65,"h":26.55,"l":24.91,"n":29175,"o":26.29,"t":"2026-10-01T04:00:00Z","v":2512359,"vw":25.735997},{"c":25.42,"h":26.225,"l":25.29,"n":21768,"o":25.82,"t":"2026-10-02T04:00:00Z","v":1488729,"vw":25.616907},{"c":26.61,"h":26.78,"l":25.59,"n":23390,"o":25.775,"t":"2026-10-05T04:00:00Z","v":1687033,"vw":26.508626},{"c":26.34,"h":26.89,"l":26.19,"n":23805,"o":26.74,"t":"2026-10-06T04:00:00Z","v":1705663,"vw":26.428339},{"c":28.46,"h":29.1771,"l":26.16,"n":45730,"o":26.16,"t":"2026-10-07T04:00:00Z","v":4045014,"vw":28.284044},{"c":28.46,"h":28.8381,"l":27.59,"n":31230,"o":28.46,"t":"2026-10-08T04:00:00Z","v":2806428,"vw":28.361723},{"c":29.06,"h":29.3781,"l":28.63,"n":22806,"o":28.72,"t":"2026-10-09T04:00:00Z","v":1455322,"vw":28.972078},{"c":29.06,"h":29.6536,"l":28.81,"n":29079,"o":29.37,"t":"2026-10-12T04:00:00Z","v":2144585,"vw":29.051605},{"c":28.93,"h":29.745,"l":28.86,"n":21886,"o":29,"t":"2026-10-13T04:00:00Z","v":1354017,"vw":29.132609},{"c":28.25,"h":28.87,"l":28.02,"n":17998,"o":28.61,"t":"2026-10-14T04:00:00Z","v":1158842,"vw":28.267738},{"c":30.38,"h":30.61,"l":27.8678,"n":27860,"o":28,"t":"2026-10-15T04:00:00Z","v":2186310,"vw":29.73759},{"c":29.34,"h":31,"l":28.45,"n":23641,"o":30.65,"t":"2026-10-16T04:00:00Z","v":1921386,"vw":29.172642},{"c":30.04,"h":30.17,"l":29.1801,"n":16087,"o":29.34,"t":"2026-10-19T04:00:00Z","v":1081895,"vw":29.924286},{"c":45.57,"h":45.61,"l":45.26,"n":181980,"o":45.53,"t":"2026-10-20T04:00:00Z","v":64620222,"vw":45.369297},{"c":45.68,"h":45.82,"l":45.445,"n":91535,"o":45.52,"t":"2026-10-21T04:00:00Z","v":19208296,"vw":45.562785}],"volatilityBars":[{"c":24.6,"h":24.6,"l":24.6,"n":3,"o":24.6,"t":"2026-09-21T08:00:00Z","v":185,"vw":24.6},{"c":24.67,"h":24.67,"l":24.5,"n":64,"o":24.5,"t":"2026-09-21T11:00:00Z","v":2533,"vw":24.564366},{"c":24.4,"h":24.65,"l":24.4,"n":13,"o":24.64,"t":"2026-09-21T11:15:00Z","v":704,"vw":24.481667},{"c":24.6,"h":24.6,"l":24.6,"n":2,"o":24.6,"t":"2026-09-21T12:45:00Z","v":101,"vw":24.6},{"c":24.5001,"h":24.9021,"l":24.5001,"n":28,"o":24.75,"t":"2026-09-21T13:00:00Z","v":4868,"vw":24.675023},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-09-21T13:15:00Z","v":200,"vw":24.56},{"c":24.23,"h":24.745,"l":24.2,"n":495,"o":24.7,"t":"2026-09-21T13:30:00Z","v":38241,"vw":24.572324},{"c":24.27,"h":24.34,"l":24.06,"n":742,"o":24.235,"t":"2026-09-21T13:45:00Z","v":34072,"vw":24.248141},{"c":24.24,"h":24.39,"l":24.22,"n":724,"o":24.26,"t":"2026-09-21T14:00:00Z","v":32923,"vw":24.292357},{"c":24.28,"h":24.38,"l":24.22,"n":522,"o":24.24,"t":"2026-09-21T14:15:00Z","v":23649,"vw":24.290864},{"c":24.06,"h":24.27,"l":24.01,"n":931,"o":24.27,"t":"2026-09-21T14:30:00Z","v":48154,"vw":24.119361},{"c":24.16,"h":24.24,"l":24.02,"n":824,"o":24.05,"t":"2026-09-21T14:45:00Z","v":44336,"vw":24.17766},{"c":24.24,"h":24.265,"l":24.12,"n":642,"o":24.15,"t":"2026-09-21T15:00:00Z","v":31301,"vw":24.16406},{"c":24.23,"h":24.23,"l":24.13,"n":706,"o":24.23,"t":"2026-09-21T15:15:00Z","v":30454,"vw":24.172816},{"c":24.2951,"h":24.3099,"l":24.18,"n":666,"o":24.23,"t":"2026-09-21T15:30:00Z","v":35524,"vw":24.230815},{"c":24.29,"h":24.32,"l":24.27,"n":601,"o":24.3,"t":"2026-09-21T15:45:00Z","v":26679,"vw":24.300081},{"c":24.285,"h":24.3,"l":24.2046,"n":809,"o":24.28,"t":"2026-09-21T16:00:00Z","v":35796,"vw":24.241246},{"c":24.27,"h":24.285,"l":24.2,"n":633,"o":24.285,"t":"2026-09-21T16:15:00Z","v":21360,"vw":24.23681},{"c":24.32,"h":24.35,"l":24.27,"n":648,"o":24.28,"t":"2026-09-21T16:30:00Z","v":31090,"vw":24.309747},{"c":24.34,"h":24.342,"l":24.31,"n":635,"o":24.33,"t":"2026-09-21T16:45:00Z","v":30552,"vw":24.324889},{"c":24.48,"h":24.5,"l":24.345,"n":591,"o":24.345,"t":"2026-09-21T17:00:00Z","v":29802,"vw":24.45675},{"c":24.54,"h":24.58,"l":24.5,"n":663,"o":24.5,"t":"2026-09-21T17:15:00Z","v":29114,"vw":24.533596},{"c":24.455,"h":24.54,"l":24.38,"n":845,"o":24.54,"t":"2026-09-21T17:30:00Z","v":46310,"vw":24.456106},{"c":24.47,"h":24.48,"l":24.41,"n":615,"o":24.44,"t":"2026-09-21T17:45:00Z","v":26069,"vw":24.440183},{"c":24.58,"h":24.58,"l":24.48,"n":470,"o":24.48,"t":"2026-09-21T18:00:00Z","v":21853,"vw":24.533811},{"c":24.7,"h":24.725,"l":24.515,"n":804,"o":24.585,"t":"2026-09-21T18:15:00Z","v":61200,"vw":24.652033},{"c":24.645,"h":24.7199,"l":24.58,"n":710,"o":24.705,"t":"2026-09-21T18:30:00Z","v":34226,"vw":24.622437},{"c":24.705,"h":24.75,"l":24.64,"n":774,"o":24.64,"t":"2026-09-21T18:45:00Z","v":35057,"vw":24.707665},{"c":24.985,"h":25,"l":24.7,"n":1342,"o":24.705,"t":"2026-09-21T19:00:00Z","v":76739,"vw":24.804578},{"c":25.28,"h":25.295,"l":24.99,"n":1847,"o":24.99,"t":"2026-09-21T19:15:00Z","v":123856,"vw":25.140549},{"c":25.28,"h":25.305,"l":25.145,"n":2150,"o":25.27,"t":"2026-09-21T19:30:00Z","v":126010,"vw":25.231018},{"c":25.405,"h":25.41,"l":25.22,"n":5383,"o":25.27,"t":"2026-09-21T19:45:00Z","v":472635,"vw":25.339026},{"c":24.9024,"h":25.4,"l":24.9024,"n":28,"o":25.4,"t":"2026-09-21T20:00:00Z","v":293211,"vw":25.396311},{"c":24.9094,"h":24.9094,"l":24.9094,"n":2,"o":24.9094,"t":"2026-09-21T20:30:00Z","v":502,"vw":24.9094},{"c":25.39,"h":25.39,"l":25.38,"n":3,"o":25.38,"t":"2026-09-21T21:15:00Z","v":435,"vw":25.382513},{"c":25.4,"h":25.4,"l":25.4,"n":3,"o":25.4,"t":"2026-09-21T22:30:00Z","v":480,"vw":25.4},{"c":25.5,"h":25.51,"l":25.3503,"n":18,"o":25.3503,"t":"2026-09-22T08:00:00Z","v":1907,"vw":25.420273},{"c":25.44,"h":25.51,"l":25.42,"n":6,"o":25.51,"t":"2026-09-22T11:00:00Z","v":1161,"vw":25.479298},{"c":25.66,"h":25.66,"l":25.6,"n":7,"o":25.6,"t":"2026-09-22T11:15:00Z","v":916,"vw":25.64293},{"c":25.6997,"h":25.6997,"l":25.67,"n":6,"o":25.67,"t":"2026-09-22T11:30:00Z","v":1319,"vw":25.685825},{"c":25.74,"h":25.74,"l":25.73,"n":6,"o":25.73,"t":"2026-09-22T12:00:00Z","v":622,"vw":25.738319},{"c":25.9,"h":25.9,"l":25.88,"n":9,"o":25.89,"t":"2026-09-22T12:15:00Z","v":1269,"vw":25.894408},{"c":25.94,"h":25.94,"l":25.94,"n":5,"o":25.94,"t":"2026-09-22T12:30:00Z","v":357,"vw":25.94},{"c":26,"h":26,"l":25.73,"n":100,"o":25.99,"t":"2026-09-22T12:45:00Z","v":9375,"vw":25.866593},{"c":25.8,"h":26,"l":25.77,"n":36,"o":25.77,"t":"2026-09-22T13:00:00Z","v":3929,"vw":25.833515},{"c":25.99,"h":26.09,"l":25.99,"n":2,"o":26.09,"t":"2026-09-22T13:15:00Z","v":263,"vw":26.051977},{"c":25.9,"h":26.23,"l":25.41,"n":805,"o":26.04,"t":"2026-09-22T13:30:00Z","v":64800,"vw":25.911856},{"c":25.73,"h":25.93,"l":25.57,"n":715,"o":25.85,"t":"2026-09-22T13:45:00Z","v":32623,"vw":25.751647},{"c":25.63,"h":25.91,"l":25.605,"n":1131,"o":25.78,"t":"2026-09-22T14:00:00Z","v":87915,"vw":25.76286},{"c":25.3227,"h":25.69,"l":25.3227,"n":842,"o":25.66,"t":"2026-09-22T14:15:00Z","v":55486,"vw":25.543678},{"c":25.24,"h":25.35,"l":25.235,"n":759,"o":25.33,"t":"2026-09-22T14:30:00Z","v":34455,"vw":25.294358},{"c":25.165,"h":25.27,"l":25.12,"n":796,"o":25.27,"t":"2026-09-22T14:45:00Z","v":30592,"vw":25.205651},{"c":25.225,"h":25.29,"l":25.175,"n":660,"o":25.175,"t":"2026-09-22T15:00:00Z","v":24870,"vw":25.244152},{"c":25.29,"h":25.29,"l":25.19,"n":625,"o":25.225,"t":"2026-09-22T15:15:00Z","v":24407,"vw":25.237198},{"c":24.94,"h":25.315,"l":24.91,"n":1053,"o":25.295,"t":"2026-09-22T15:30:00Z","v":56119,"vw":25.055588},{"c":24.96,"h":24.975,"l":24.85,"n":665,"o":24.96,"t":"2026-09-22T15:45:00Z","v":28407,"vw":24.920962},{"c":25.002,"h":25.02,"l":24.85,"n":980,"o":24.94,"t":"2026-09-22T16:00:00Z","v":67065,"vw":24.95363},{"c":25.33,"h":25.33,"l":25.015,"n":742,"o":25.015,"t":"2026-09-22T16:15:00Z","v":36774,"vw":25.1694},{"c":25.55,"h":25.62,"l":25.36,"n":932,"o":25.36,"t":"2026-09-22T16:30:00Z","v":45524,"vw":25.517255},{"c":25.535,"h":25.59,"l":25.48,"n":1101,"o":25.525,"t":"2026-09-22T16:45:00Z","v":46290,"vw":25.53149},{"c":25.49,"h":25.56,"l":25.39,"n":857,"o":25.53,"t":"2026-09-22T17:00:00Z","v":27538,"vw":25.481207},{"c":25.53,"h":25.6,"l":25.48,"n":676,"o":25.515,"t":"2026-09-22T17:15:00Z","v":30108,"vw":25.555037},{"c":25.5,"h":25.53,"l":25.44,"n":548,"o":25.5,"t":"2026-09-22T17:30:00Z","v":56049,"vw":25.496522},{"c":25.48,"h":25.54,"l":25.435,"n":789,"o":25.52,"t":"2026-09-22T17:45:00Z","v":30955,"vw":25.493496},{"c":25.47,"h":25.57,"l":25.445,"n":569,"o":25.51,"t":"2026-09-22T18:00:00Z","v":22023,"vw":25.491025},{"c":25.595,"h":25.61,"l":25.45,"n":671,"o":25.48,"t":"2026-09-22T18:15:00Z","v":37905,"vw":25.559982},{"c":25.6,"h":25.62,"l":25.55,"n":780,"o":25.59,"t":"2026-09-22T18:30:00Z","v":41258,"vw":25.579897},{"c":25.57,"h":25.67,"l":25.55,"n":1048,"o":25.62,"t":"2026-09-22T18:45:00Z","v":74067,"vw":25.60689},{"c":25.7,"h":25.72,"l":25.56,"n":2099,"o":25.58,"t":"2026-09-22T19:00:00Z","v":129604,"vw":25.612518},{"c":25.805,"h":25.89,"l":25.66,"n":1469,"o":25.68,"t":"2026-09-22T19:15:00Z","v":142260,"vw":25.81696},{"c":25.68,"h":25.82,"l":25.59,"n":1766,"o":25.8,"t":"2026-09-22T19:30:00Z","v":109954,"vw":25.713369},{"c":25.52,"h":25.76,"l":25.43,"n":5056,"o":25.68,"t":"2026-09-22T19:45:00Z","v":335516,"vw":25.565569},{"c":25.52,"h":25.52,"l":25.52,"n":28,"o":25.52,"t":"2026-09-22T20:00:00Z","v":233870,"vw":25.52},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-09-22T22:15:00Z","v":100,"vw":25.02},{"c":25.7,"h":25.7,"l":25.57,"n":47,"o":25.57,"t":"2026-09-23T11:00:00Z","v":2082,"vw":25.621635},{"c":25.61,"h":25.61,"l":25.61,"n":6,"o":25.61,"t":"2026-09-23T11:45:00Z","v":205,"vw":25.61},{"c":25.416,"h":25.416,"l":25.416,"n":1,"o":25.416,"t":"2026-09-23T12:00:00Z","v":300,"vw":25.416},{"c":25.65,"h":25.92,"l":25.6,"n":28,"o":25.92,"t":"2026-09-23T12:15:00Z","v":1874,"vw":25.814706},{"c":25.74,"h":25.74,"l":25.62,"n":45,"o":25.66,"t":"2026-09-23T12:30:00Z","v":3035,"vw":25.639972},{"c":25.65,"h":25.75,"l":25.65,"n":12,"o":25.75,"t":"2026-09-23T13:00:00Z","v":1717,"vw":25.710606},{"c":25.805,"h":26.1537,"l":25.47,"n":381,"o":25.81,"t":"2026-09-23T13:30:00Z","v":30231,"vw":25.846487},{"c":25.6557,"h":26.04,"l":25.65,"n":350,"o":25.755,"t":"2026-09-23T13:45:00Z","v":22293,"vw":25.929699},{"c":25.755,"h":25.92,"l":25.53,"n":728,"o":25.71,"t":"2026-09-23T14:00:00Z","v":50729,"vw":25.700324},{"c":25.61,"h":25.77,"l":25.6,"n":499,"o":25.754,"t":"2026-09-23T14:15:00Z","v":25662,"vw":25.688398},{"c":25.58,"h":25.67,"l":25.56,"n":631,"o":25.64,"t":"2026-09-23T14:30:00Z","v":69167,"vw":25.628558},{"c":25.69,"h":25.725,"l":25.5384,"n":752,"o":25.555,"t":"2026-09-23T14:45:00Z","v":68967,"vw":25.676534},{"c":25.7,"h":25.845,"l":25.61,"n":1365,"o":25.64,"t":"2026-09-23T15:00:00Z","v":141207,"vw":25.735688},{"c":25.7,"h":25.8901,"l":25.7,"n":1105,"o":25.72,"t":"2026-09-23T15:15:00Z","v":97303,"vw":25.778575},{"c":25.77,"h":25.875,"l":25.6871,"n":796,"o":25.705,"t":"2026-09-23T15:30:00Z","v":72130,"vw":25.808956},{"c":25.9,"h":25.93,"l":25.75,"n":1246,"o":25.77,"t":"2026-09-23T15:45:00Z","v":95254,"vw":25.835982},{"c":25.87,"h":25.93,"l":25.85,"n":575,"o":25.89,"t":"2026-09-23T16:00:00Z","v":59576,"vw":25.867588},{"c":25.87,"h":25.89,"l":25.82,"n":343,"o":25.87,"t":"2026-09-23T16:15:00Z","v":8254,"vw":25.848945},{"c":25.9,"h":25.95,"l":25.805,"n":824,"o":25.89,"t":"2026-09-23T16:30:00Z","v":28081,"vw":25.86863},{"c":25.975,"h":26.01,"l":25.87,"n":462,"o":25.895,"t":"2026-09-23T16:45:00Z","v":22744,"vw":25.947281},{"c":25.8525,"h":26.06,"l":25.85,"n":470,"o":26.01,"t":"2026-09-23T17:00:00Z","v":15790,"vw":25.923509},{"c":25.665,"h":25.9,"l":25.655,"n":550,"o":25.87,"t":"2026-09-23T17:15:00Z","v":18666,"vw":25.802014},{"c":25.69,"h":25.69,"l":25.64,"n":463,"o":25.67,"t":"2026-09-23T17:30:00Z","v":13224,"vw":25.667055},{"c":25.72,"h":25.74,"l":25.69,"n":508,"o":25.69,"t":"2026-09-23T17:45:00Z","v":13721,"vw":25.711766},{"c":25.775,"h":25.78,"l":25.7,"n":496,"o":25.7,"t":"2026-09-23T18:00:00Z","v":15697,"vw":25.734549},{"c":25.785,"h":25.805,"l":25.76,"n":461,"o":25.79,"t":"2026-09-23T18:15:00Z","v":13727,"vw":25.786113},{"c":25.775,"h":25.79,"l":25.765,"n":401,"o":25.78,"t":"2026-09-23T18:30:00Z","v":9700,"vw":25.776851},{"c":25.812,"h":25.85,"l":25.755,"n":822,"o":25.7607,"t":"2026-09-23T18:45:00Z","v":38561,"vw":25.825335},{"c":25.76,"h":25.815,"l":25.69,"n":578,"o":25.815,"t":"2026-09-23T19:00:00Z","v":22643,"vw":25.759403},{"c":25.775,"h":25.79,"l":25.71,"n":896,"o":25.75,"t":"2026-09-23T19:15:00Z","v":19898,"vw":25.743175},{"c":25.65,"h":25.82,"l":25.6,"n":1159,"o":25.79,"t":"2026-09-23T19:30:00Z","v":33246,"vw":25.714666},{"c":25.9,"h":25.9,"l":25.64,"n":5695,"o":25.65,"t":"2026-09-23T19:45:00Z","v":560453,"vw":25.762788},{"c":25.87,"h":25.87,"l":25.87,"n":34,"o":25.87,"t":"2026-09-23T20:00:00Z","v":219949,"vw":25.87},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-09-24T08:30:00Z","v":280,"vw":25.62},{"c":25.31,"h":25.57,"l":25.31,"n":9,"o":25.31,"t":"2026-09-24T09:45:00Z","v":1061,"vw":25.43653},{"c":25.55,"h":25.75,"l":25.4617,"n":66,"o":25.4617,"t":"2026-09-24T11:00:00Z","v":8053,"vw":25.657751},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-09-24T11:45:00Z","v":300,"vw":25.6},{"c":25.85,"h":26.3023,"l":25.6026,"n":443,"o":25.8,"t":"2026-09-24T13:30:00Z","v":52113,"vw":25.956373},{"c":25.705,"h":25.82,"l":25.575,"n":274,"o":25.81,"t":"2026-09-24T13:45:00Z","v":15180,"vw":25.695471},{"c":25.83,"h":25.83,"l":25.58,"n":330,"o":25.73,"t":"2026-09-24T14:00:00Z","v":18430,"vw":25.693655},{"c":25.89,"h":25.89,"l":25.65,"n":326,"o":25.82,"t":"2026-09-24T14:15:00Z","v":19123,"vw":25.763753},{"c":25.9,"h":25.97,"l":25.835,"n":282,"o":25.835,"t":"2026-09-24T14:30:00Z","v":16677,"vw":25.923674},{"c":25.79,"h":25.9516,"l":25.77,"n":365,"o":25.88,"t":"2026-09-24T14:45:00Z","v":17687,"vw":25.895473},{"c":25.67,"h":25.78,"l":25.62,"n":394,"o":25.76,"t":"2026-09-24T15:00:00Z","v":18407,"vw":25.714959},{"c":25.525,"h":25.725,"l":25.52,"n":415,"o":25.665,"t":"2026-09-24T15:15:00Z","v":18919,"vw":25.619563},{"c":25.5,"h":25.66,"l":25.45,"n":555,"o":25.525,"t":"2026-09-24T15:30:00Z","v":23313,"vw":25.534469},{"c":25.4,"h":25.51,"l":25.4,"n":473,"o":25.5,"t":"2026-09-24T15:45:00Z","v":19415,"vw":25.466759},{"c":25.29,"h":25.4,"l":25.25,"n":539,"o":25.39,"t":"2026-09-24T16:00:00Z","v":23533,"vw":25.330954},{"c":25.41,"h":25.5,"l":25.3,"n":603,"o":25.3,"t":"2026-09-24T16:15:00Z","v":28460,"vw":25.396651},{"c":24.98,"h":25.4,"l":24.98,"n":719,"o":25.38,"t":"2026-09-24T16:30:00Z","v":34063,"vw":25.19816},{"c":24.875,"h":25.08,"l":24.87,"n":1055,"o":24.94,"t":"2026-09-24T16:45:00Z","v":64217,"vw":24.982336},{"c":24.88,"h":24.98,"l":24.785,"n":1030,"o":24.86,"t":"2026-09-24T17:00:00Z","v":56747,"vw":24.863547},{"c":24.76,"h":24.9,"l":24.675,"n":886,"o":24.87,"t":"2026-09-24T17:15:00Z","v":44206,"vw":24.763224},{"c":24.73,"h":24.795,"l":24.65,"n":679,"o":24.75,"t":"2026-09-24T17:30:00Z","v":26335,"vw":24.71192},{"c":24.6886,"h":24.75,"l":24.68,"n":728,"o":24.725,"t":"2026-09-24T17:45:00Z","v":31343,"vw":24.707877},{"c":24.54,"h":24.68,"l":24.47,"n":1325,"o":24.68,"t":"2026-09-24T18:00:00Z","v":84916,"vw":24.562507},{"c":24.645,"h":24.65,"l":24.545,"n":738,"o":24.56,"t":"2026-09-24T18:15:00Z","v":28728,"vw":24.594069},{"c":24.565,"h":24.64,"l":24.52,"n":706,"o":24.63,"t":"2026-09-24T18:30:00Z","v":28216,"vw":24.563064},{"c":24.67,"h":24.68,"l":24.55,"n":723,"o":24.56,"t":"2026-09-24T18:45:00Z","v":33068,"vw":24.630136},{"c":24.62,"h":24.65,"l":24.57,"n":593,"o":24.65,"t":"2026-09-24T19:00:00Z","v":24256,"vw":24.609513},{"c":24.71,"h":24.74,"l":24.55,"n":918,"o":24.62,"t":"2026-09-24T19:15:00Z","v":46599,"vw":24.647605},{"c":24.655,"h":24.9,"l":24.64,"n":1624,"o":24.7,"t":"2026-09-24T19:30:00Z","v":89047,"vw":24.748346},{"c":24.67,"h":24.69,"l":24.54,"n":3539,"o":24.655,"t":"2026-09-24T19:45:00Z","v":266536,"vw":24.626301},{"c":24.67,"h":24.67,"l":24.67,"n":42,"o":24.67,"t":"2026-09-24T20:00:00Z","v":214544,"vw":24.67},{"c":24.75,"h":24.76,"l":24.75,"n":2,"o":24.76,"t":"2026-09-24T20:15:00Z","v":1099,"vw":24.75091},{"c":24.78,"h":24.78,"l":24.78,"n":2,"o":24.78,"t":"2026-09-24T21:30:00Z","v":305,"vw":24.78},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-09-24T23:00:00Z","v":500,"vw":24.91},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-09-24T23:45:00Z","v":275,"vw":24.91},{"c":24.75,"h":24.92,"l":24.74,"n":57,"o":24.92,"t":"2026-09-25T08:00:00Z","v":2335,"vw":24.783527},{"c":25.21,"h":25.21,"l":24.69,"n":3,"o":24.69,"t":"2026-09-25T09:15:00Z","v":305,"vw":24.863333},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-09-25T10:15:00Z","v":617,"vw":25.2},{"c":24.81,"h":24.81,"l":24.7,"n":46,"o":24.72,"t":"2026-09-25T11:15:00Z","v":4406,"vw":24.74944},{"c":24.63,"h":24.89,"l":24.63,"n":3,"o":24.89,"t":"2026-09-25T11:30:00Z","v":530,"vw":24.781667},{"c":24.9,"h":24.9,"l":24.75,"n":28,"o":24.75,"t":"2026-09-25T12:45:00Z","v":1469,"vw":24.872861},{"c":24.43,"h":24.75,"l":24.11,"n":139,"o":24.68,"t":"2026-09-25T13:15:00Z","v":14412,"vw":24.551907},{"c":24.44,"h":24.765,"l":24.18,"n":775,"o":24.48,"t":"2026-09-25T13:30:00Z","v":68924,"vw":24.439384},{"c":24.46,"h":24.59,"l":24.41,"n":643,"o":24.46,"t":"2026-09-25T13:45:00Z","v":35252,"vw":24.49285},{"c":24.34,"h":24.48,"l":24.27,"n":597,"o":24.435,"t":"2026-09-25T14:00:00Z","v":27208,"vw":24.385481},{"c":24.465,"h":24.5,"l":24.33,"n":520,"o":24.33,"t":"2026-09-25T14:15:00Z","v":29094,"vw":24.410581},{"c":24.21,"h":24.445,"l":24.17,"n":665,"o":24.44,"t":"2026-09-25T14:30:00Z","v":32894,"vw":24.28589},{"c":24.38,"h":24.38,"l":24.18,"n":694,"o":24.2,"t":"2026-09-25T14:45:00Z","v":36396,"vw":24.264047},{"c":24.62,"h":24.73,"l":24.375,"n":765,"o":24.375,"t":"2026-09-25T15:00:00Z","v":46435,"vw":24.617285},{"c":24.76,"h":24.78,"l":24.585,"n":607,"o":24.61,"t":"2026-09-25T15:15:00Z","v":28529,"vw":24.68682},{"c":24.62,"h":24.77,"l":24.61,"n":617,"o":24.755,"t":"2026-09-25T15:30:00Z","v":28586,"vw":24.668281},{"c":24.68,"h":24.72,"l":24.61,"n":527,"o":24.62,"t":"2026-09-25T15:45:00Z","v":21824,"vw":24.658498},{"c":24.66,"h":24.72,"l":24.64,"n":542,"o":24.7063,"t":"2026-09-25T16:00:00Z","v":20821,"vw":24.679053},{"c":24.63,"h":24.7,"l":24.595,"n":655,"o":24.67,"t":"2026-09-25T16:15:00Z","v":21250,"vw":24.640024},{"c":24.7,"h":24.715,"l":24.54,"n":673,"o":24.65,"t":"2026-09-25T16:30:00Z","v":27808,"vw":24.617613},{"c":24.53,"h":24.69,"l":24.53,"n":549,"o":24.69,"t":"2026-09-25T16:45:00Z","v":20219,"vw":24.618447},{"c":24.5251,"h":24.6,"l":24.51,"n":332,"o":24.54,"t":"2026-09-25T17:00:00Z","v":10604,"vw":24.539505},{"c":24.47,"h":24.53,"l":24.4401,"n":414,"o":24.53,"t":"2026-09-25T17:15:00Z","v":16725,"vw":24.491917},{"c":24.52,"h":24.55,"l":24.44,"n":450,"o":24.48,"t":"2026-09-25T17:30:00Z","v":16013,"vw":24.475027},{"c":24.58,"h":24.58,"l":24.48,"n":458,"o":24.53,"t":"2026-09-25T17:45:00Z","v":18795,"vw":24.527016},{"c":24.61,"h":24.63,"l":24.57,"n":647,"o":24.6,"t":"2026-09-25T18:00:00Z","v":24405,"vw":24.605514},{"c":24.69,"h":24.73,"l":24.59,"n":921,"o":24.6,"t":"2026-09-25T18:15:00Z","v":39097,"vw":24.639821},{"c":24.605,"h":24.71,"l":24.575,"n":640,"o":24.685,"t":"2026-09-25T18:30:00Z","v":25772,"vw":24.649243},{"c":24.585,"h":24.615,"l":24.58,"n":569,"o":24.6,"t":"2026-09-25T18:45:00Z","v":19295,"vw":24.594904},{"c":24.545,"h":24.605,"l":24.525,"n":767,"o":24.59,"t":"2026-09-25T19:00:00Z","v":31113,"vw":24.569437},{"c":24.36,"h":24.545,"l":24.34,"n":980,"o":24.545,"t":"2026-09-25T19:15:00Z","v":48428,"vw":24.443185},{"c":24.42,"h":24.465,"l":24.35,"n":1593,"o":24.35,"t":"2026-09-25T19:30:00Z","v":96072,"vw":24.410164},{"c":24.36,"h":24.485,"l":24.33,"n":4334,"o":24.42,"t":"2026-09-25T19:45:00Z","v":272006,"vw":24.401308},{"c":24.5,"h":24.5,"l":24.37,"n":46,"o":24.37,"t":"2026-09-25T20:00:00Z","v":174011,"vw":24.370257},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-09-25T22:45:00Z","v":120,"vw":24.61},{"c":24.37,"h":24.37,"l":24.37,"n":3,"o":24.37,"t":"2026-09-28T09:00:00Z","v":1002,"vw":24.37},{"c":24.52,"h":24.52,"l":24.39,"n":23,"o":24.39,"t":"2026-09-28T11:00:00Z","v":578,"vw":24.45533},{"c":24.5,"h":24.5,"l":24.5,"n":6,"o":24.5,"t":"2026-09-28T11:15:00Z","v":1000,"vw":24.5},{"c":24.5,"h":24.5,"l":24.1612,"n":2,"o":24.1612,"t":"2026-09-28T11:30:00Z","v":339,"vw":24.400059},{"c":24.27,"h":24.27,"l":24.27,"n":2,"o":24.27,"t":"2026-09-28T11:45:00Z","v":722,"vw":24.27},{"c":24.32,"h":24.33,"l":24.3,"n":10,"o":24.31,"t":"2026-09-28T12:00:00Z","v":16100,"vw":24.302678},{"c":23.9,"h":24.07,"l":23.9,"n":98,"o":24.07,"t":"2026-09-28T12:30:00Z","v":4154,"vw":23.994954},{"c":23.51,"h":23.9,"l":23.51,"n":128,"o":23.9,"t":"2026-09-28T12:45:00Z","v":7378,"vw":23.760578},{"c":23.52,"h":24.2,"l":23.3,"n":74,"o":24.08,"t":"2026-09-28T13:00:00Z","v":5349,"vw":23.699831},{"c":23.6,"h":23.85,"l":23.59,"n":22,"o":23.85,"t":"2026-09-28T13:15:00Z","v":3813,"vw":23.645622},{"c":22.43,"h":23.83,"l":22.27,"n":2621,"o":23.74,"t":"2026-09-28T13:30:00Z","v":269085,"vw":22.950272},{"c":22.83,"h":22.83,"l":22.36,"n":1586,"o":22.43,"t":"2026-09-28T13:45:00Z","v":99123,"vw":22.606134},{"c":23.065,"h":23.14,"l":22.74,"n":1724,"o":22.89,"t":"2026-09-28T14:00:00Z","v":108541,"vw":22.951447},{"c":22.895,"h":23.11,"l":22.88,"n":1212,"o":23.05,"t":"2026-09-28T14:15:00Z","v":51622,"vw":22.981345},{"c":22.84,"h":22.93,"l":22.82,"n":1058,"o":22.895,"t":"2026-09-28T14:30:00Z","v":44656,"vw":22.871418},{"c":23.06,"h":23.09,"l":22.8,"n":1069,"o":22.85,"t":"2026-09-28T14:45:00Z","v":58497,"vw":22.946959},{"c":23.3,"h":23.37,"l":22.99,"n":1362,"o":23.06,"t":"2026-09-28T15:00:00Z","v":96674,"vw":23.190111},{"c":23.36,"h":23.4,"l":23.22,"n":1401,"o":23.29,"t":"2026-09-28T15:15:00Z","v":114088,"vw":23.326451},{"c":23.55,"h":23.55,"l":23.315,"n":1132,"o":23.36,"t":"2026-09-28T15:30:00Z","v":55798,"vw":23.396674},{"c":23.27,"h":23.55,"l":23.25,"n":1431,"o":23.54,"t":"2026-09-28T15:45:00Z","v":229998,"vw":23.444885},{"c":23.37,"h":23.38,"l":23.21,"n":976,"o":23.25,"t":"2026-09-28T16:00:00Z","v":75741,"vw":23.312603},{"c":23.44,"h":23.52,"l":23.335,"n":820,"o":23.37,"t":"2026-09-28T16:15:00Z","v":60517,"vw":23.449281},{"c":23.345,"h":23.42,"l":23.31,"n":815,"o":23.42,"t":"2026-09-28T16:30:00Z","v":42419,"vw":23.354846},{"c":23.39,"h":23.44,"l":23.345,"n":593,"o":23.345,"t":"2026-09-28T16:45:00Z","v":29832,"vw":23.400513},{"c":23.605,"h":23.675,"l":23.38,"n":748,"o":23.38,"t":"2026-09-28T17:00:00Z","v":37455,"vw":23.481014},{"c":23.301,"h":23.61,"l":23.3,"n":784,"o":23.59,"t":"2026-09-28T17:15:00Z","v":39811,"vw":23.507717},{"c":23.33,"h":23.43,"l":23.29,"n":829,"o":23.32,"t":"2026-09-28T17:30:00Z","v":41793,"vw":23.362653},{"c":23.3,"h":23.35,"l":23.275,"n":659,"o":23.32,"t":"2026-09-28T17:45:00Z","v":25924,"vw":23.30046},{"c":23.36,"h":23.4,"l":23.29,"n":893,"o":23.315,"t":"2026-09-28T18:00:00Z","v":44877,"vw":23.33775},{"c":23.25,"h":23.37,"l":23.25,"n":635,"o":23.36,"t":"2026-09-28T18:15:00Z","v":27817,"vw":23.308807},{"c":23.28,"h":23.29,"l":23.23,"n":769,"o":23.245,"t":"2026-09-28T18:30:00Z","v":29175,"vw":23.264541},{"c":23.37,"h":23.39,"l":23.2,"n":1072,"o":23.27,"t":"2026-09-28T18:45:00Z","v":46729,"vw":23.299082},{"c":23.225,"h":23.36,"l":23.2,"n":1014,"o":23.36,"t":"2026-09-28T19:00:00Z","v":49236,"vw":23.308593},{"c":23.23,"h":23.28,"l":23.18,"n":1200,"o":23.22,"t":"2026-09-28T19:15:00Z","v":65563,"vw":23.226255},{"c":23.21,"h":23.38,"l":23.16,"n":2448,"o":23.22,"t":"2026-09-28T19:30:00Z","v":131793,"vw":23.26296},{"c":23.16,"h":23.24,"l":23.11,"n":6362,"o":23.21,"t":"2026-09-28T19:45:00Z","v":411128,"vw":23.175748},{"c":23.0256,"h":23.25,"l":23.0256,"n":33,"o":23.17,"t":"2026-09-28T20:00:00Z","v":385007,"vw":23.170385},{"c":23.5931,"h":23.5931,"l":23.5931,"n":1,"o":23.5931,"t":"2026-09-28T21:00:00Z","v":150,"vw":23.5931},{"c":23.24,"h":23.24,"l":23.23,"n":4,"o":23.23,"t":"2026-09-29T08:15:00Z","v":414,"vw":23.236825},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-09-29T08:30:00Z","v":169,"vw":23.2},{"c":23.25,"h":23.25,"l":23.25,"n":5,"o":23.25,"t":"2026-09-29T12:30:00Z","v":531,"vw":23.25},{"c":23.1,"h":23.2,"l":23.1,"n":11,"o":23.2,"t":"2026-09-29T12:45:00Z","v":562,"vw":23.157606},{"c":23.51,"h":23.51,"l":23.07,"n":168,"o":23.25,"t":"2026-09-29T13:00:00Z","v":18499,"vw":23.234927},{"c":23.34,"h":23.35,"l":23.21,"n":88,"o":23.35,"t":"2026-09-29T13:15:00Z","v":7840,"vw":23.284552},{"c":22.86,"h":23.34,"l":22.85,"n":451,"o":23.15,"t":"2026-09-29T13:30:00Z","v":32272,"vw":23.082047},{"c":22.89,"h":23.05,"l":22.8,"n":441,"o":22.92,"t":"2026-09-29T13:45:00Z","v":14818,"vw":22.94465},{"c":23.26,"h":23.26,"l":22.89,"n":941,"o":22.93,"t":"2026-09-29T14:00:00Z","v":63564,"vw":23.040602},{"c":23.13,"h":23.28,"l":23.09,"n":888,"o":23.26,"t":"2026-09-29T14:15:00Z","v":60513,"vw":23.15888},{"c":22.87,"h":23.17,"l":22.83,"n":1114,"o":23.1515,"t":"2026-09-29T14:30:00Z","v":97695,"vw":22.986551},{"c":22.8,"h":22.89,"l":22.8,"n":729,"o":22.875,"t":"2026-09-29T14:45:00Z","v":33881,"vw":22.838108},{"c":22.87,"h":22.895,"l":22.79,"n":705,"o":22.805,"t":"2026-09-29T15:00:00Z","v":34195,"vw":22.833286},{"c":22.81,"h":22.88,"l":22.78,"n":659,"o":22.87,"t":"2026-09-29T15:15:00Z","v":34348,"vw":22.831279},{"c":22.94,"h":22.96,"l":22.82,"n":515,"o":22.82,"t":"2026-09-29T15:30:00Z","v":20107,"vw":22.895001},{"c":22.82,"h":22.965,"l":22.82,"n":875,"o":22.965,"t":"2026-09-29T15:45:00Z","v":49569,"vw":22.908863},{"c":22.79,"h":22.89,"l":22.78,"n":631,"o":22.82,"t":"2026-09-29T16:00:00Z","v":34541,"vw":22.82702},{"c":22.67,"h":22.84,"l":22.67,"n":875,"o":22.77,"t":"2026-09-29T16:15:00Z","v":41980,"vw":22.736709},{"c":22.63,"h":22.67,"l":22.62,"n":671,"o":22.66,"t":"2026-09-29T16:30:00Z","v":28481,"vw":22.647304},{"c":22.68,"h":22.69,"l":22.615,"n":638,"o":22.615,"t":"2026-09-29T16:45:00Z","v":21515,"vw":22.660877},{"c":22.5,"h":22.68,"l":22.49,"n":1144,"o":22.68,"t":"2026-09-29T17:00:00Z","v":66434,"vw":22.54328},{"c":22.35,"h":22.54,"l":22.31,"n":1489,"o":22.505,"t":"2026-09-29T17:15:00Z","v":129980,"vw":22.40956},{"c":22.455,"h":22.52,"l":22.37,"n":951,"o":22.37,"t":"2026-09-29T17:30:00Z","v":45233,"vw":22.447202},{"c":22.525,"h":22.53,"l":22.45,"n":566,"o":22.4545,"t":"2026-09-29T17:45:00Z","v":23235,"vw":22.494367},{"c":22.61,"h":22.65,"l":22.54,"n":645,"o":22.57,"t":"2026-09-29T18:00:00Z","v":32132,"vw":22.573909},{"c":22.68,"h":22.77,"l":22.61,"n":582,"o":22.615,"t":"2026-09-29T18:15:00Z","v":24608,"vw":22.686177},{"c":22.75,"h":22.79,"l":22.66,"n":785,"o":22.69,"t":"2026-09-29T18:30:00Z","v":34422,"vw":22.728805},{"c":22.81,"h":22.835,"l":22.74,"n":724,"o":22.75,"t":"2026-09-29T18:45:00Z","v":35567,"vw":22.790069},{"c":22.91,"h":22.92,"l":22.81,"n":788,"o":22.81,"t":"2026-09-29T19:00:00Z","v":37166,"vw":22.868805},{"c":23.085,"h":23.12,"l":22.905,"n":1275,"o":22.91,"t":"2026-09-29T19:15:00Z","v":81162,"vw":23.053592},{"c":23.065,"h":23.13,"l":23.065,"n":1375,"o":23.09,"t":"2026-09-29T19:30:00Z","v":69746,"vw":23.08557},{"c":23.16,"h":23.18,"l":23.07,"n":3910,"o":23.07,"t":"2026-09-29T19:45:00Z","v":261018,"vw":23.138759},{"c":23.15,"h":23.15,"l":23.15,"n":33,"o":23.15,"t":"2026-09-29T20:00:00Z","v":342013,"vw":23.15},{"c":23.1,"h":23.1,"l":23.1,"n":2,"o":23.1,"t":"2026-09-29T22:15:00Z","v":500,"vw":23.1},{"c":23.3954,"h":23.3954,"l":23.3954,"n":2,"o":23.3954,"t":"2026-09-30T10:15:00Z","v":226,"vw":23.3954},{"c":23.3768,"h":23.3768,"l":23.3768,"n":3,"o":23.3768,"t":"2026-09-30T12:15:00Z","v":502,"vw":23.3768},{"c":22.99,"h":23.4,"l":22.99,"n":3,"o":23.4,"t":"2026-09-30T13:00:00Z","v":330,"vw":23.176364},{"c":24.075,"h":24.15,"l":23.17,"n":656,"o":23.46,"t":"2026-09-30T13:30:00Z","v":76562,"vw":23.767268},{"c":24.21,"h":24.35,"l":24.065,"n":698,"o":24.19,"t":"2026-09-30T13:45:00Z","v":49594,"vw":24.228923},{"c":24.46,"h":24.63,"l":24.204,"n":1146,"o":24.21,"t":"2026-09-30T14:00:00Z","v":84877,"vw":24.449155},{"c":24.622,"h":24.625,"l":24.37,"n":816,"o":24.455,"t":"2026-09-30T14:15:00Z","v":83739,"vw":24.490237},{"c":24.59,"h":24.78,"l":24.535,"n":864,"o":24.5978,"t":"2026-09-30T14:30:00Z","v":64573,"vw":24.62636},{"c":24.81,"h":24.9,"l":24.57,"n":1059,"o":24.5801,"t":"2026-09-30T14:45:00Z","v":97774,"vw":24.782928},{"c":24.86,"h":24.86,"l":24.76,"n":784,"o":24.79,"t":"2026-09-30T15:00:00Z","v":34463,"vw":24.807191},{"c":24.875,"h":24.905,"l":24.79,"n":666,"o":24.85,"t":"2026-09-30T15:15:00Z","v":38861,"vw":24.848569},{"c":24.88,"h":24.92,"l":24.71,"n":1147,"o":24.89,"t":"2026-09-30T15:30:00Z","v":73040,"vw":24.798469},{"c":25.455,"h":25.52,"l":24.845,"n":1846,"o":24.88,"t":"2026-09-30T15:45:00Z","v":140150,"vw":25.247291},{"c":25.27,"h":25.62,"l":25.26,"n":956,"o":25.455,"t":"2026-09-30T16:00:00Z","v":76067,"vw":25.428602},{"c":25.36,"h":25.45,"l":25.24,"n":918,"o":25.25,"t":"2026-09-30T16:15:00Z","v":69005,"vw":25.364885},{"c":25.18,"h":25.36,"l":25.16,"n":1087,"o":25.36,"t":"2026-09-30T16:30:00Z","v":74712,"vw":25.315761},{"c":25.015,"h":25.185,"l":24.76,"n":1495,"o":25.16,"t":"2026-09-30T16:45:00Z","v":145048,"vw":24.994681},{"c":25.03,"h":25.14,"l":24.91,"n":1010,"o":24.99,"t":"2026-09-30T17:00:00Z","v":65019,"vw":25.014233},{"c":24.86,"h":25.13,"l":24.815,"n":1228,"o":25.01,"t":"2026-09-30T17:15:00Z","v":118046,"vw":24.977436},{"c":24.86,"h":24.95,"l":24.83,"n":982,"o":24.83,"t":"2026-09-30T17:30:00Z","v":55993,"vw":24.889267},{"c":24.825,"h":24.93,"l":24.8,"n":1148,"o":24.86,"t":"2026-09-30T17:45:00Z","v":77063,"vw":24.851095},{"c":24.97,"h":25.1,"l":24.825,"n":1130,"o":24.825,"t":"2026-09-30T18:00:00Z","v":97872,"vw":24.975798},{"c":24.965,"h":25,"l":24.9,"n":822,"o":24.985,"t":"2026-09-30T18:15:00Z","v":41101,"vw":24.952954},{"c":25.07,"h":25.16,"l":24.94,"n":1579,"o":24.96,"t":"2026-09-30T18:30:00Z","v":129551,"vw":25.052625},{"c":25.035,"h":25.1,"l":25,"n":968,"o":25.07,"t":"2026-09-30T18:45:00Z","v":52306,"vw":25.05253},{"c":25.13,"h":25.16,"l":25.035,"n":961,"o":25.04,"t":"2026-09-30T19:00:00Z","v":57851,"vw":25.111393},{"c":24.97,"h":25.16,"l":24.95,"n":1332,"o":25.12,"t":"2026-09-30T19:15:00Z","v":74088,"vw":25.061137},{"c":25.14,"h":25.19,"l":24.94,"n":1495,"o":24.97,"t":"2026-09-30T19:30:00Z","v":103196,"vw":25.088476},{"c":25.08,"h":25.2,"l":25.0701,"n":6310,"o":25.14,"t":"2026-09-30T19:45:00Z","v":519717,"vw":25.124112},{"c":25.11,"h":25.12,"l":25.06,"n":56,"o":25.1,"t":"2026-09-30T20:00:00Z","v":352776,"vw":25.09977},{"c":25.16,"h":25.16,"l":25.0691,"n":4,"o":25.0691,"t":"2026-09-30T20:15:00Z","v":656,"vw":25.0991},{"c":25.3,"h":25.3,"l":25.15,"n":11,"o":25.15,"t":"2026-09-30T20:45:00Z","v":2100,"vw":25.289214},{"c":25.15,"h":25.3,"l":25.15,"n":7,"o":25.3,"t":"2026-09-30T22:15:00Z","v":1463,"vw":25.16382},{"c":25.25,"h":25.25,"l":25.25,"n":3,"o":25.25,"t":"2026-09-30T23:15:00Z","v":122,"vw":25.25},{"c":25.04,"h":25.04,"l":25.04,"n":10,"o":25.04,"t":"2026-10-01T08:00:00Z","v":406,"vw":25.04},{"c":25.19,"h":25.19,"l":25.19,"n":2,"o":25.19,"t":"2026-10-01T10:45:00Z","v":209,"vw":25.19},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-01T11:00:00Z","v":100,"vw":25.1},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-10-01T11:30:00Z","v":134,"vw":25.6},{"c":25.73,"h":25.73,"l":25.73,"n":9,"o":25.73,"t":"2026-10-01T11:45:00Z","v":305,"vw":25.73},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-01T12:00:00Z","v":250,"vw":25.75},{"c":25.69,"h":25.69,"l":25.69,"n":2,"o":25.69,"t":"2026-10-01T12:15:00Z","v":251,"vw":25.69},{"c":25.75,"h":25.75,"l":25.7194,"n":16,"o":25.7194,"t":"2026-10-01T12:45:00Z","v":1254,"vw":25.724098},{"c":25.75,"h":25.75,"l":25.75,"n":17,"o":25.75,"t":"2026-10-01T13:00:00Z","v":254,"vw":25.75},{"c":26.14,"h":26.14,"l":25.66,"n":19,"o":25.75,"t":"2026-10-01T13:15:00Z","v":1562,"vw":25.972309},{"c":25.71,"h":26.55,"l":25.71,"n":935,"o":26.16,"t":"2026-10-01T13:30:00Z","v":121733,"vw":26.059882},{"c":25.7267,"h":25.88,"l":25.47,"n":851,"o":25.76,"t":"2026-10-01T13:45:00Z","v":204793,"vw":25.697485},{"c":25.54,"h":25.79,"l":25.52,"n":1842,"o":25.75,"t":"2026-10-01T14:00:00Z","v":123839,"vw":25.639725},{"c":25.6,"h":25.675,"l":25.51,"n":592,"o":25.545,"t":"2026-10-01T14:15:00Z","v":37131,"vw":25.611358},{"c":25.09,"h":25.6047,"l":25.01,"n":741,"o":25.55,"t":"2026-10-01T14:30:00Z","v":35615,"vw":25.314116},{"c":25,"h":25.07,"l":24.94,"n":661,"o":25.06,"t":"2026-10-01T14:45:00Z","v":23748,"vw":24.998429},{"c":25.23,"h":25.255,"l":24.91,"n":825,"o":24.975,"t":"2026-10-01T15:00:00Z","v":36067,"vw":25.059475},{"c":25.065,"h":25.22,"l":25.01,"n":996,"o":25.22,"t":"2026-10-01T15:15:00Z","v":30212,"vw":25.114867},{"c":25.125,"h":25.15,"l":25.04,"n":733,"o":25.05,"t":"2026-10-01T15:30:00Z","v":32230,"vw":25.099055},{"c":25.21,"h":25.24,"l":25.07,"n":605,"o":25.125,"t":"2026-10-01T15:45:00Z","v":19608,"vw":25.174152},{"c":25.33,"h":25.33,"l":25.17,"n":695,"o":25.2,"t":"2026-10-01T16:00:00Z","v":32531,"vw":25.251102},{"c":25.44,"h":25.475,"l":25.32,"n":646,"o":25.33,"t":"2026-10-01T16:15:00Z","v":27921,"vw":25.388424},{"c":25.38,"h":25.46,"l":25.34,"n":657,"o":25.46,"t":"2026-10-01T16:30:00Z","v":27772,"vw":25.400831},{"c":25.475,"h":25.63,"l":25.34,"n":835,"o":25.38,"t":"2026-10-01T16:45:00Z","v":74615,"vw":25.466726},{"c":25.62,"h":25.68,"l":25.43,"n":897,"o":25.47,"t":"2026-10-01T17:00:00Z","v":48248,"vw":25.577471},{"c":25.81,"h":25.82,"l":25.58,"n":881,"o":25.625,"t":"2026-10-01T17:15:00Z","v":60485,"vw":25.714344},{"c":25.96,"h":25.97,"l":25.7,"n":1352,"o":25.805,"t":"2026-10-01T17:30:00Z","v":134024,"vw":25.835876},{"c":25.8,"h":26.015,"l":25.77,"n":956,"o":25.97,"t":"2026-10-01T17:45:00Z","v":62934,"vw":25.855812},{"c":25.955,"h":26.025,"l":25.77,"n":876,"o":25.83,"t":"2026-10-01T18:00:00Z","v":71974,"vw":25.84349},{"c":25.88,"h":26,"l":25.735,"n":1214,"o":25.95,"t":"2026-10-01T18:15:00Z","v":86540,"vw":25.840631},{"c":25.96,"h":25.96,"l":25.76,"n":1099,"o":25.89,"t":"2026-10-01T18:30:00Z","v":56936,"vw":25.855089},{"c":26.07,"h":26.1029,"l":25.9,"n":1345,"o":25.97,"t":"2026-10-01T18:45:00Z","v":288841,"vw":25.926109},{"c":25.975,"h":26.08,"l":25.91,"n":1119,"o":26.08,"t":"2026-10-01T19:00:00Z","v":158900,"vw":25.97648},{"c":25.885,"h":25.975,"l":25.86,"n":1309,"o":25.975,"t":"2026-10-01T19:15:00Z","v":103406,"vw":25.928077},{"c":25.79,"h":25.9,"l":25.76,"n":1545,"o":25.885,"t":"2026-10-01T19:30:00Z","v":84433,"vw":25.846633},{"c":25.655,"h":25.81,"l":25.5,"n":4479,"o":25.78,"t":"2026-10-01T19:45:00Z","v":293254,"vw":25.611037},{"c":25.65,"h":25.65,"l":25.65,"n":29,"o":25.65,"t":"2026-10-01T20:00:00Z","v":221894,"vw":25.65},{"c":26.15,"h":26.15,"l":26.15,"n":1,"o":26.15,"t":"2026-10-01T21:00:00Z","v":100,"vw":26.15},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-01T23:15:00Z","v":419,"vw":25.63},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-01T23:45:00Z","v":400,"vw":26},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-02T08:00:00Z","v":2500,"vw":25.75},{"c":25.64,"h":25.76,"l":25.64,"n":35,"o":25.76,"t":"2026-10-02T09:45:00Z","v":1483,"vw":25.706746},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-02T10:00:00Z","v":115,"vw":25.61},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-02T11:15:00Z","v":100,"vw":25.78},{"c":25.86,"h":25.86,"l":25.86,"n":2,"o":25.86,"t":"2026-10-02T12:00:00Z","v":142,"vw":25.86},{"c":25.64,"h":26.12,"l":25.5,"n":532,"o":25.82,"t":"2026-10-02T13:30:00Z","v":43938,"vw":25.815827},{"c":25.86,"h":25.94,"l":25.5339,"n":471,"o":25.56,"t":"2026-10-02T13:45:00Z","v":28236,"vw":25.78577},{"c":25.925,"h":25.93,"l":25.62,"n":734,"o":25.9,"t":"2026-10-02T14:00:00Z","v":63794,"vw":25.794862},{"c":26.01,"h":26.225,"l":25.91,"n":609,"o":25.91,"t":"2026-10-02T14:15:00Z","v":30798,"vw":26.085026},{"c":25.99,"h":26.08,"l":25.9532,"n":531,"o":26.05,"t":"2026-10-02T14:30:00Z","v":27577,"vw":26.010748},{"c":25.99,"h":26.015,"l":25.9,"n":676,"o":25.985,"t":"2026-10-02T14:45:00Z","v":31673,"vw":25.963478},{"c":25.645,"h":25.99,"l":25.59,"n":663,"o":25.96,"t":"2026-10-02T15:00:00Z","v":32835,"vw":25.796015},{"c":25.755,"h":25.755,"l":25.53,"n":742,"o":25.67,"t":"2026-10-02T15:15:00Z","v":52041,"vw":25.624342},{"c":25.77,"h":25.88,"l":25.75,"n":637,"o":25.76,"t":"2026-10-02T15:30:00Z","v":37492,"vw":25.81303},{"c":25.77,"h":25.81,"l":25.6325,"n":1103,"o":25.81,"t":"2026-10-02T15:45:00Z","v":157084,"vw":25.686269},{"c":25.76,"h":25.84,"l":25.74,"n":514,"o":25.79,"t":"2026-10-02T16:00:00Z","v":19959,"vw":25.779686},{"c":25.635,"h":25.76,"l":25.62,"n":539,"o":25.75,"t":"2026-10-02T16:15:00Z","v":23503,"vw":25.683648},{"c":25.78,"h":25.84,"l":25.64,"n":583,"o":25.64,"t":"2026-10-02T16:30:00Z","v":30170,"vw":25.764573},{"c":25.81,"h":25.825,"l":25.75,"n":722,"o":25.79,"t":"2026-10-02T16:45:00Z","v":37129,"vw":25.797194},{"c":25.76,"h":25.825,"l":25.76,"n":622,"o":25.79,"t":"2026-10-02T17:00:00Z","v":22230,"vw":25.79547},{"c":25.705,"h":25.78,"l":25.6435,"n":757,"o":25.74,"t":"2026-10-02T17:15:00Z","v":46250,"vw":25.714708},{"c":25.71,"h":25.825,"l":25.71,"n":552,"o":25.72,"t":"2026-10-02T17:30:00Z","v":25632,"vw":25.751106},{"c":25.71,"h":25.75,"l":25.68,"n":641,"o":25.71,"t":"2026-10-02T17:45:00Z","v":29001,"vw":25.715605},{"c":25.63,"h":25.73,"l":25.58,"n":753,"o":25.715,"t":"2026-10-02T18:00:00Z","v":32722,"vw":25.657861},{"c":25.625,"h":25.68,"l":25.62,"n":516,"o":25.64,"t":"2026-10-02T18:15:00Z","v":20485,"vw":25.639826},{"c":25.62,"h":25.675,"l":25.59,"n":846,"o":25.625,"t":"2026-10-02T18:30:00Z","v":39891,"vw":25.635113},{"c":25.7243,"h":25.7243,"l":25.62,"n":574,"o":25.62,"t":"2026-10-02T18:45:00Z","v":23441,"vw":25.673565},{"c":25.48,"h":25.72,"l":25.475,"n":1019,"o":25.72,"t":"2026-10-02T19:00:00Z","v":58800,"vw":25.558445},{"c":25.41,"h":25.56,"l":25.39,"n":954,"o":25.49,"t":"2026-10-02T19:15:00Z","v":45745,"vw":25.470825},{"c":25.371,"h":25.44,"l":25.31,"n":1601,"o":25.41,"t":"2026-10-02T19:30:00Z","v":87821,"vw":25.386707},{"c":25.43,"h":25.48,"l":25.29,"n":3356,"o":25.38,"t":"2026-10-02T19:45:00Z","v":219810,"vw":25.415509},{"c":25.42,"h":25.43,"l":25.42,"n":25,"o":25.42,"t":"2026-10-02T20:00:00Z","v":202214,"vw":25.420006},{"c":25.43,"h":25.43,"l":25.43,"n":2,"o":25.43,"t":"2026-10-05T08:00:00Z","v":122,"vw":25.43},{"c":25.56,"h":25.67,"l":25.45,"n":89,"o":25.45,"t":"2026-10-05T13:00:00Z","v":3034,"vw":25.508847},{"c":25.77,"h":25.79,"l":25.68,"n":26,"o":25.68,"t":"2026-10-05T13:15:00Z","v":1163,"vw":25.751092},{"c":26.15,"h":26.43,"l":25.59,"n":428,"o":25.775,"t":"2026-10-05T13:30:00Z","v":71429,"vw":25.992674},{"c":26.3,"h":26.39,"l":26.17,"n":321,"o":26.29,"t":"2026-10-05T13:45:00Z","v":17983,"vw":26.29924},{"c":26.25,"h":26.49,"l":26.1696,"n":638,"o":26.24,"t":"2026-10-05T14:00:00Z","v":29945,"vw":26.357173},{"c":26.32,"h":26.37,"l":26.14,"n":381,"o":26.22,"t":"2026-10-05T14:15:00Z","v":23227,"vw":26.245335},{"c":26.415,"h":26.475,"l":26.3,"n":603,"o":26.32,"t":"2026-10-05T14:30:00Z","v":34965,"vw":26.399898},{"c":26.43,"h":26.54,"l":26.36,"n":873,"o":26.43,"t":"2026-10-05T14:45:00Z","v":50135,"vw":26.476008},{"c":26.34,"h":26.41,"l":26.23,"n":627,"o":26.41,"t":"2026-10-05T15:00:00Z","v":26149,"vw":26.308854},{"c":26.275,"h":26.39,"l":26.26,"n":539,"o":26.34,"t":"2026-10-05T15:15:00Z","v":28271,"vw":26.303906},{"c":26.42,"h":26.425,"l":26.27,"n":682,"o":26.275,"t":"2026-10-05T15:30:00Z","v":25047,"vw":26.360684},{"c":26.39,"h":26.45,"l":26.34,"n":615,"o":26.415,"t":"2026-10-05T15:45:00Z","v":18161,"vw":26.405176},{"c":26.525,"h":26.6,"l":26.37,"n":856,"o":26.39,"t":"2026-10-05T16:00:00Z","v":60274,"vw":26.531254},{"c":26.53,"h":26.53,"l":26.39,"n":537,"o":26.525,"t":"2026-10-05T16:15:00Z","v":19840,"vw":26.459663},{"c":26.4,"h":26.53,"l":26.4,"n":652,"o":26.53,"t":"2026-10-05T16:30:00Z","v":30343,"vw":26.470393},{"c":26.545,"h":26.6,"l":26.425,"n":1039,"o":26.44,"t":"2026-10-05T16:45:00Z","v":53958,"vw":26.534399},{"c":26.615,"h":26.62,"l":26.51,"n":540,"o":26.53,"t":"2026-10-05T17:00:00Z","v":30437,"vw":26.564339},{"c":26.62,"h":26.635,"l":26.54,"n":779,"o":26.62,"t":"2026-10-05T17:15:00Z","v":29309,"vw":26.583736},{"c":26.51,"h":26.61,"l":26.48,"n":747,"o":26.61,"t":"2026-10-05T17:30:00Z","v":25000,"vw":26.543779},{"c":26.425,"h":26.54,"l":26.4,"n":859,"o":26.505,"t":"2026-10-05T17:45:00Z","v":34935,"vw":26.49254},{"c":26.535,"h":26.54,"l":26.43,"n":810,"o":26.43,"t":"2026-10-05T18:00:00Z","v":25471,"vw":26.491179},{"c":26.515,"h":26.535,"l":26.45,"n":800,"o":26.535,"t":"2026-10-05T18:15:00Z","v":30348,"vw":26.494566},{"c":26.65,"h":26.65,"l":26.5,"n":606,"o":26.515,"t":"2026-10-05T18:30:00Z","v":27019,"vw":26.553511},{"c":26.73,"h":26.78,"l":26.62,"n":923,"o":26.65,"t":"2026-10-05T18:45:00Z","v":45710,"vw":26.690647},{"c":26.55,"h":26.73,"l":26.53,"n":843,"o":26.73,"t":"2026-10-05T19:00:00Z","v":36770,"vw":26.626807},{"c":26.55,"h":26.61,"l":26.51,"n":1082,"o":26.54,"t":"2026-10-05T19:15:00Z","v":60576,"vw":26.564771},{"c":26.545,"h":26.63,"l":26.515,"n":1496,"o":26.56,"t":"2026-10-05T19:30:00Z","v":86234,"vw":26.569745},{"c":26.64,"h":26.65,"l":26.46,"n":4489,"o":26.53,"t":"2026-10-05T19:45:00Z","v":350392,"vw":26.564443},{"c":26.5508,"h":26.61,"l":26.5508,"n":36,"o":26.61,"t":"2026-10-05T20:00:00Z","v":404975,"vw":26.591202},{"c":26.4,"h":26.62,"l":26.4,"n":2,"o":26.62,"t":"2026-10-05T21:15:00Z","v":200,"vw":26.51},{"c":26.71,"h":26.71,"l":26.7,"n":2,"o":26.7,"t":"2026-10-05T22:45:00Z","v":373,"vw":26.703566},{"c":26.71,"h":26.71,"l":26.71,"n":3,"o":26.71,"t":"2026-10-06T08:30:00Z","v":2452,"vw":26.71},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-06T08:45:00Z","v":180,"vw":26.8},{"c":26.98,"h":26.98,"l":26.98,"n":2,"o":26.98,"t":"2026-10-06T10:45:00Z","v":217,"vw":26.98},{"c":26.959,"h":26.959,"l":26.9,"n":2,"o":26.9,"t":"2026-10-06T11:15:00Z","v":740,"vw":26.9295},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-10-06T11:45:00Z","v":155,"vw":26.98},{"c":26.942,"h":26.98,"l":26.8948,"n":7,"o":26.8948,"t":"2026-10-06T12:15:00Z","v":2562,"vw":26.921889},{"c":26.82,"h":26.82,"l":26.81,"n":45,"o":26.81,"t":"2026-10-06T12:30:00Z","v":998,"vw":26.81792},{"c":26.9678,"h":26.9678,"l":26.9678,"n":1,"o":26.9678,"t":"2026-10-06T12:45:00Z","v":150,"vw":26.9678},{"c":26.88,"h":26.98,"l":26.83,"n":63,"o":26.98,"t":"2026-10-06T13:00:00Z","v":5591,"vw":26.898041},{"c":26.6,"h":26.89,"l":26.55,"n":474,"o":26.84,"t":"2026-10-06T13:30:00Z","v":43130,"vw":26.73895},{"c":26.7,"h":26.752,"l":26.53,"n":546,"o":26.68,"t":"2026-10-06T13:45:00Z","v":20226,"vw":26.6383},{"c":26.5,"h":26.71,"l":26.4,"n":928,"o":26.68,"t":"2026-10-06T14:00:00Z","v":41596,"vw":26.491882},{"c":26.39,"h":26.455,"l":26.315,"n":596,"o":26.455,"t":"2026-10-06T14:15:00Z","v":24334,"vw":26.366752},{"c":26.575,"h":26.585,"l":26.385,"n":522,"o":26.385,"t":"2026-10-06T14:30:00Z","v":20300,"vw":26.493011},{"c":26.5,"h":26.59,"l":26.485,"n":682,"o":26.56,"t":"2026-10-06T14:45:00Z","v":23557,"vw":26.548411},{"c":26.72,"h":26.725,"l":26.49,"n":895,"o":26.505,"t":"2026-10-06T15:00:00Z","v":45517,"vw":26.574412},{"c":26.62,"h":26.72,"l":26.57,"n":686,"o":26.72,"t":"2026-10-06T15:15:00Z","v":34299,"vw":26.63933},{"c":26.645,"h":26.73,"l":26.6,"n":850,"o":26.605,"t":"2026-10-06T15:30:00Z","v":34206,"vw":26.669718},{"c":26.71,"h":26.71,"l":26.635,"n":727,"o":26.645,"t":"2026-10-06T15:45:00Z","v":35150,"vw":26.672552},{"c":26.65,"h":26.77,"l":26.65,"n":616,"o":26.705,"t":"2026-10-06T16:00:00Z","v":24586,"vw":26.70457},{"c":26.57,"h":26.655,"l":26.54,"n":828,"o":26.64,"t":"2026-10-06T16:15:00Z","v":58453,"vw":26.627081},{"c":26.525,"h":26.58,"l":26.51,"n":501,"o":26.57,"t":"2026-10-06T16:30:00Z","v":14728,"vw":26.555213},{"c":26.415,"h":26.52,"l":26.41,"n":542,"o":26.52,"t":"2026-10-06T16:45:00Z","v":16876,"vw":26.459168},{"c":26.52,"h":26.53,"l":26.4,"n":1026,"o":26.41,"t":"2026-10-06T17:00:00Z","v":65639,"vw":26.466953},{"c":26.415,"h":26.54,"l":26.37,"n":693,"o":26.51,"t":"2026-10-06T17:15:00Z","v":29935,"vw":26.466462},{"c":26.415,"h":26.49,"l":26.415,"n":1086,"o":26.415,"t":"2026-10-06T17:30:00Z","v":77252,"vw":26.456902},{"c":26.3,"h":26.43,"l":26.29,"n":888,"o":26.42,"t":"2026-10-06T17:45:00Z","v":46070,"vw":26.368595},{"c":26.335,"h":26.36,"l":26.29,"n":663,"o":26.32,"t":"2026-10-06T18:00:00Z","v":19542,"vw":26.327176},{"c":26.335,"h":26.36,"l":26.32,"n":645,"o":26.32,"t":"2026-10-06T18:15:00Z","v":18893,"vw":26.336764},{"c":26.26,"h":26.34,"l":26.26,"n":667,"o":26.33,"t":"2026-10-06T18:30:00Z","v":27805,"vw":26.30029},{"c":26.21,"h":26.25,"l":26.19,"n":754,"o":26.25,"t":"2026-10-06T18:45:00Z","v":31566,"vw":26.21733},{"c":26.225,"h":26.3,"l":26.2005,"n":850,"o":26.21,"t":"2026-10-06T19:00:00Z","v":30778,"vw":26.25182},{"c":26.33,"h":26.4,"l":26.22,"n":1029,"o":26.225,"t":"2026-10-06T19:15:00Z","v":59936,"vw":26.336718},{"c":26.37,"h":26.41,"l":26.33,"n":1340,"o":26.33,"t":"2026-10-06T19:30:00Z","v":71597,"vw":26.378057},{"c":26.34,"h":26.42,"l":26.23,"n":4287,"o":26.36,"t":"2026-10-06T19:45:00Z","v":311928,"vw":26.338937},{"c":26.34,"h":26.34,"l":26.34,"n":39,"o":26.34,"t":"2026-10-06T20:00:00Z","v":229244,"vw":26.34},{"c":26.7498,"h":26.7498,"l":26.7498,"n":1,"o":26.7498,"t":"2026-10-06T21:45:00Z","v":1800,"vw":26.7498},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-10-07T11:00:00Z","v":500,"vw":26.3},{"c":26.1424,"h":26.1424,"l":26.1424,"n":1,"o":26.1424,"t":"2026-10-07T11:15:00Z","v":400,"vw":26.1424},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-10-07T12:30:00Z","v":500,"vw":26.3},{"c":26.33,"h":26.4,"l":26.23,"n":48,"o":26.35,"t":"2026-10-07T13:00:00Z","v":3665,"vw":26.307707},{"c":26.53,"h":26.73,"l":26.16,"n":619,"o":26.16,"t":"2026-10-07T13:30:00Z","v":27090,"vw":26.301932},{"c":26.67,"h":26.68,"l":26.45,"n":543,"o":26.5,"t":"2026-10-07T13:45:00Z","v":20068,"vw":26.555355},{"c":26.61,"h":26.79,"l":26.57,"n":933,"o":26.6801,"t":"2026-10-07T14:00:00Z","v":70375,"vw":26.682742},{"c":26.78,"h":26.78,"l":26.58,"n":807,"o":26.58,"t":"2026-10-07T14:15:00Z","v":45172,"vw":26.694526},{"c":26.84,"h":26.8625,"l":26.6939,"n":819,"o":26.79,"t":"2026-10-07T14:30:00Z","v":27319,"vw":26.796165},{"c":26.99,"h":27.1,"l":26.82,"n":1405,"o":26.83,"t":"2026-10-07T14:45:00Z","v":114266,"vw":26.991481},{"c":27.095,"h":27.14,"l":26.96,"n":898,"o":26.98,"t":"2026-10-07T15:00:00Z","v":43979,"vw":27.043791},{"c":27.245,"h":27.26,"l":27.09,"n":909,"o":27.11,"t":"2026-10-07T15:15:00Z","v":48570,"vw":27.183803},{"c":27.67,"h":27.91,"l":27.19,"n":2589,"o":27.24,"t":"2026-10-07T15:30:00Z","v":216706,"vw":27.604682},{"c":28.085,"h":28.15,"l":27.654,"n":1625,"o":27.654,"t":"2026-10-07T15:45:00Z","v":133543,"vw":27.962939},{"c":28.25,"h":28.31,"l":28.02,"n":1381,"o":28.06,"t":"2026-10-07T16:00:00Z","v":86628,"vw":28.136372},{"c":28.175,"h":28.28,"l":28.1,"n":1043,"o":28.26,"t":"2026-10-07T16:15:00Z","v":84291,"vw":28.181007},{"c":28.33,"h":28.34,"l":28.08,"n":826,"o":28.165,"t":"2026-10-07T16:30:00Z","v":42398,"vw":28.201892},{"c":28.45,"h":28.49,"l":28.2101,"n":1070,"o":28.31,"t":"2026-10-07T16:45:00Z","v":61374,"vw":28.323555},{"c":28.63,"h":28.72,"l":28.37,"n":1440,"o":28.475,"t":"2026-10-07T17:00:00Z","v":115759,"vw":28.57142},{"c":28.51,"h":28.64,"l":28.5,"n":1184,"o":28.63,"t":"2026-10-07T17:15:00Z","v":70814,"vw":28.588069},{"c":28.47,"h":28.55,"l":28.41,"n":1000,"o":28.51,"t":"2026-10-07T17:30:00Z","v":51110,"vw":28.49585},{"c":28.45,"h":28.5655,"l":28.43,"n":1196,"o":28.475,"t":"2026-10-07T17:45:00Z","v":67489,"vw":28.487058},{"c":28.735,"h":28.9,"l":28.47,"n":1480,"o":28.47,"t":"2026-10-07T18:00:00Z","v":127046,"vw":28.717181},{"c":28.64,"h":29.01,"l":28.58,"n":2114,"o":28.77,"t":"2026-10-07T18:15:00Z","v":194274,"vw":28.816831},{"c":28.785,"h":28.795,"l":28.6,"n":985,"o":28.64,"t":"2026-10-07T18:30:00Z","v":66726,"vw":28.692793},{"c":28.6,"h":28.8,"l":28.58,"n":1129,"o":28.8,"t":"2026-10-07T18:45:00Z","v":75124,"vw":28.682728},{"c":28.675,"h":28.72,"l":28.6,"n":1571,"o":28.62,"t":"2026-10-07T19:00:00Z","v":91610,"vw":28.665338},{"c":28.97,"h":29.005,"l":28.65,"n":2419,"o":28.67,"t":"2026-10-07T19:15:00Z","v":179570,"vw":28.866208},{"c":28.37,"h":29.1771,"l":28.32,"n":4951,"o":28.965,"t":"2026-10-07T19:30:00Z","v":362300,"vw":28.76335},{"c":28.45,"h":28.47,"l":28.095,"n":10256,"o":28.36,"t":"2026-10-07T19:45:00Z","v":974656,"vw":28.330987},{"c":28.49,"h":28.49,"l":28.39,"n":53,"o":28.46,"t":"2026-10-07T20:00:00Z","v":631045,"vw":28.45994},{"c":28.6,"h":28.61,"l":28.5003,"n":17,"o":28.53,"t":"2026-10-07T20:15:00Z","v":3376,"vw":28.595116},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-07T20:30:00Z","v":150,"vw":28.3},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-07T20:45:00Z","v":100,"vw":28.5},{"c":28.371,"h":28.371,"l":28.371,"n":1,"o":28.371,"t":"2026-10-07T21:00:00Z","v":400,"vw":28.371},{"c":28.3096,"h":28.59,"l":28.3096,"n":3,"o":28.59,"t":"2026-10-07T21:30:00Z","v":430,"vw":28.375732},{"c":28.49,"h":28.49,"l":28.35,"n":3,"o":28.35,"t":"2026-10-07T22:45:00Z","v":651,"vw":28.457692},{"c":28.55,"h":28.55,"l":28.55,"n":4,"o":28.55,"t":"2026-10-08T08:00:00Z","v":133,"vw":28.55},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-08T10:45:00Z","v":440,"vw":28.52},{"c":28.3,"h":28.3,"l":28.3,"n":14,"o":28.3,"t":"2026-10-08T11:15:00Z","v":617,"vw":28.3},{"c":28.45,"h":28.45,"l":28.3,"n":14,"o":28.3,"t":"2026-10-08T11:45:00Z","v":1854,"vw":28.427233},{"c":28.45,"h":28.45,"l":28.22,"n":4,"o":28.22,"t":"2026-10-08T12:00:00Z","v":712,"vw":28.285714},{"c":28.074,"h":28.45,"l":27.9,"n":12,"o":27.9,"t":"2026-10-08T12:15:00Z","v":1969,"vw":28.322318},{"c":28.35,"h":28.35,"l":28.2701,"n":5,"o":28.2701,"t":"2026-10-08T12:30:00Z","v":1200,"vw":28.336318},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-08T12:45:00Z","v":880,"vw":28.1},{"c":28.6,"h":28.6,"l":28.38,"n":57,"o":28.38,"t":"2026-10-08T13:00:00Z","v":3303,"vw":28.418968},{"c":28.3,"h":28.3,"l":28.3,"n":17,"o":28.3,"t":"2026-10-08T13:15:00Z","v":2612,"vw":28.3},{"c":28.48,"h":28.77,"l":28.15,"n":1010,"o":28.46,"t":"2026-10-08T13:30:00Z","v":120184,"vw":28.510219},{"c":28.76,"h":28.8381,"l":28.2,"n":1157,"o":28.49,"t":"2026-10-08T13:45:00Z","v":79173,"vw":28.534962},{"c":28.48,"h":28.73,"l":28.38,"n":899,"o":28.71,"t":"2026-10-08T14:00:00Z","v":61709,"vw":28.537146},{"c":28.265,"h":28.47,"l":28.215,"n":939,"o":28.46,"t":"2026-10-08T14:15:00Z","v":47319,"vw":28.324129},{"c":28.005,"h":28.29,"l":27.95,"n":942,"o":28.23,"t":"2026-10-08T14:30:00Z","v":46997,"vw":28.119564},{"c":27.82,"h":28.08,"l":27.8,"n":930,"o":28.015,"t":"2026-10-08T14:45:00Z","v":44524,"vw":27.960466},{"c":27.7335,"h":27.885,"l":27.59,"n":1013,"o":27.82,"t":"2026-10-08T15:00:00Z","v":44538,"vw":27.778409},{"c":27.69,"h":27.72,"l":27.625,"n":754,"o":27.72,"t":"2026-10-08T15:15:00Z","v":26072,"vw":27.67385},{"c":27.7605,"h":27.78,"l":27.62,"n":832,"o":27.6731,"t":"2026-10-08T15:30:00Z","v":57233,"vw":27.661778},{"c":27.94,"h":27.97,"l":27.775,"n":828,"o":27.775,"t":"2026-10-08T15:45:00Z","v":35725,"vw":27.907209},{"c":27.92,"h":27.93,"l":27.85,"n":776,"o":27.93,"t":"2026-10-08T16:00:00Z","v":31590,"vw":27.898741},{"c":28.105,"h":28.14,"l":27.89,"n":1205,"o":27.9,"t":"2026-10-08T16:15:00Z","v":61069,"vw":28.030663},{"c":28.155,"h":28.21,"l":28.09,"n":921,"o":28.105,"t":"2026-10-08T16:30:00Z","v":44909,"vw":28.152404},{"c":28.315,"h":28.4,"l":28.055,"n":1314,"o":28.15,"t":"2026-10-08T16:45:00Z","v":71431,"vw":28.219203},{"c":28.38,"h":28.42,"l":28.255,"n":887,"o":28.31,"t":"2026-10-08T17:00:00Z","v":37073,"vw":28.320869},{"c":28.265,"h":28.5,"l":28.15,"n":1156,"o":28.38,"t":"2026-10-08T17:15:00Z","v":95088,"vw":28.356559},{"c":28.32,"h":28.36,"l":28.25,"n":964,"o":28.28,"t":"2026-10-08T17:30:00Z","v":48101,"vw":28.311595},{"c":28.195,"h":28.33,"l":28.13,"n":717,"o":28.33,"t":"2026-10-08T17:45:00Z","v":32757,"vw":28.205698},{"c":28.285,"h":28.305,"l":28.145,"n":911,"o":28.23,"t":"2026-10-08T18:00:00Z","v":44977,"vw":28.238467},{"c":28.28,"h":28.34,"l":28.22,"n":976,"o":28.275,"t":"2026-10-08T18:15:00Z","v":52200,"vw":28.286688},{"c":28.19,"h":28.28,"l":28.17,"n":623,"o":28.25,"t":"2026-10-08T18:30:00Z","v":27109,"vw":28.211683},{"c":28.27,"h":28.275,"l":28.155,"n":963,"o":28.17,"t":"2026-10-08T18:45:00Z","v":45895,"vw":28.206969},{"c":28.19,"h":28.265,"l":28.19,"n":1274,"o":28.265,"t":"2026-10-08T19:00:00Z","v":60261,"vw":28.224874},{"c":28.32,"h":28.34,"l":28.175,"n":1296,"o":28.18,"t":"2026-10-08T19:15:00Z","v":64979,"vw":28.285417},{"c":28.29,"h":28.39,"l":28.27,"n":1972,"o":28.33,"t":"2026-10-08T19:30:00Z","v":122390,"vw":28.330592},{"c":28.44,"h":28.54,"l":28.25,"n":5193,"o":28.289,"t":"2026-10-08T19:45:00Z","v":361281,"vw":28.399363},{"c":28.46,"h":28.46,"l":28.46,"n":26,"o":28.46,"t":"2026-10-08T20:00:00Z","v":1015414,"vw":28.46},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-08T21:45:00Z","v":150,"vw":28.4},{"c":28.7644,"h":28.7644,"l":28.7644,"n":1,"o":28.7644,"t":"2026-10-08T23:15:00Z","v":529,"vw":28.7644},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-10-09T08:00:00Z","v":250,"vw":28.46},{"c":28.56,"h":28.645,"l":28.56,"n":32,"o":28.645,"t":"2026-10-09T12:15:00Z","v":549,"vw":28.597946},{"c":28.54,"h":28.54,"l":28.54,"n":12,"o":28.54,"t":"2026-10-09T13:00:00Z","v":427,"vw":28.54},{"c":29.03,"h":29.3781,"l":28.63,"n":611,"o":28.72,"t":"2026-10-09T13:30:00Z","v":46884,"vw":28.944203},{"c":28.95,"h":29.11,"l":28.94,"n":554,"o":28.99,"t":"2026-10-09T13:45:00Z","v":21851,"vw":29.028164},{"c":28.86,"h":28.96,"l":28.7001,"n":529,"o":28.92,"t":"2026-10-09T14:00:00Z","v":21493,"vw":28.818752},{"c":28.88,"h":28.98,"l":28.82,"n":649,"o":28.885,"t":"2026-10-09T14:15:00Z","v":26090,"vw":28.880971},{"c":28.99,"h":29.02,"l":28.77,"n":642,"o":28.87,"t":"2026-10-09T14:30:00Z","v":24370,"vw":28.91596},{"c":28.8305,"h":29.05,"l":28.7965,"n":653,"o":29.01,"t":"2026-10-09T14:45:00Z","v":26392,"vw":28.971243},{"c":28.77,"h":28.88,"l":28.67,"n":744,"o":28.88,"t":"2026-10-09T15:00:00Z","v":31375,"vw":28.745331},{"c":28.875,"h":28.89,"l":28.7,"n":509,"o":28.76,"t":"2026-10-09T15:15:00Z","v":18707,"vw":28.781048},{"c":28.84,"h":28.905,"l":28.79,"n":585,"o":28.87,"t":"2026-10-09T15:30:00Z","v":28413,"vw":28.837025},{"c":28.8808,"h":28.905,"l":28.795,"n":529,"o":28.835,"t":"2026-10-09T15:45:00Z","v":21438,"vw":28.850103},{"c":28.86,"h":28.905,"l":28.81,"n":511,"o":28.87,"t":"2026-10-09T16:00:00Z","v":23857,"vw":28.86879},{"c":28.87,"h":28.89,"l":28.81,"n":556,"o":28.85,"t":"2026-10-09T16:15:00Z","v":39971,"vw":28.840423},{"c":28.89,"h":28.89,"l":28.78,"n":505,"o":28.86,"t":"2026-10-09T16:30:00Z","v":19669,"vw":28.8319},{"c":28.89,"h":28.925,"l":28.84,"n":562,"o":28.88,"t":"2026-10-09T16:45:00Z","v":17394,"vw":28.877834},{"c":28.65,"h":28.895,"l":28.64,"n":811,"o":28.89,"t":"2026-10-09T17:00:00Z","v":41380,"vw":28.768159},{"c":28.78,"h":28.79,"l":28.655,"n":567,"o":28.655,"t":"2026-10-09T17:15:00Z","v":20273,"vw":28.728979},{"c":28.86,"h":28.885,"l":28.79,"n":622,"o":28.8,"t":"2026-10-09T17:30:00Z","v":27652,"vw":28.819186},{"c":28.84,"h":28.93,"l":28.825,"n":629,"o":28.85,"t":"2026-10-09T17:45:00Z","v":28327,"vw":28.867934},{"c":28.74,"h":28.87,"l":28.74,"n":584,"o":28.84,"t":"2026-10-09T18:00:00Z","v":28913,"vw":28.799277},{"c":28.82,"h":28.82,"l":28.74,"n":659,"o":28.74,"t":"2026-10-09T18:15:00Z","v":27433,"vw":28.782261},{"c":28.895,"h":28.93,"l":28.81,"n":797,"o":28.81,"t":"2026-10-09T18:30:00Z","v":29153,"vw":28.885504},{"c":28.86,"h":28.97,"l":28.86,"n":955,"o":28.88,"t":"2026-10-09T18:45:00Z","v":37267,"vw":28.914342},{"c":28.9,"h":28.9,"l":28.7901,"n":811,"o":28.85,"t":"2026-10-09T19:00:00Z","v":27089,"vw":28.855789},{"c":29,"h":29.04,"l":28.86,"n":1102,"o":28.9,"t":"2026-10-09T19:15:00Z","v":49885,"vw":28.956671},{"c":28.94,"h":29.06,"l":28.9,"n":1666,"o":28.99,"t":"2026-10-09T19:30:00Z","v":74154,"vw":28.987029},{"c":29.06,"h":29.13,"l":28.9,"n":4741,"o":28.94,"t":"2026-10-09T19:45:00Z","v":287189,"vw":29.039921},{"c":28.84,"h":29.06,"l":28.84,"n":47,"o":29.06,"t":"2026-10-09T20:00:00Z","v":398028,"vw":29.05964},{"c":28.7845,"h":28.7845,"l":28.7845,"n":1,"o":28.7845,"t":"2026-10-09T21:15:00Z","v":100,"vw":28.7845},{"c":29.457,"h":29.457,"l":29.457,"n":1,"o":29.457,"t":"2026-10-12T08:15:00Z","v":261,"vw":29.457},{"c":29.4353,"h":29.4353,"l":29.4353,"n":1,"o":29.4353,"t":"2026-10-12T11:15:00Z","v":237,"vw":29.4353},{"c":29.45,"h":29.45,"l":29.45,"n":3,"o":29.45,"t":"2026-10-12T12:30:00Z","v":220,"vw":29.45},{"c":29.45,"h":29.45,"l":29.4,"n":71,"o":29.4,"t":"2026-10-12T13:00:00Z","v":1535,"vw":29.419763},{"c":29.3,"h":29.3,"l":29.29,"n":17,"o":29.29,"t":"2026-10-12T13:15:00Z","v":932,"vw":29.295706},{"c":29.47,"h":29.6536,"l":29.245,"n":513,"o":29.37,"t":"2026-10-12T13:30:00Z","v":51081,"vw":29.42223},{"c":29.1064,"h":29.61,"l":29.1064,"n":587,"o":29.475,"t":"2026-10-12T13:45:00Z","v":38169,"vw":29.378928},{"c":28.905,"h":29.15,"l":28.88,"n":590,"o":29.105,"t":"2026-10-12T14:00:00Z","v":32665,"vw":28.995427},{"c":28.885,"h":29.09,"l":28.81,"n":559,"o":28.93,"t":"2026-10-12T14:15:00Z","v":30344,"vw":28.945105},{"c":28.89,"h":29.01,"l":28.89,"n":424,"o":28.93,"t":"2026-10-12T14:30:00Z","v":16585,"vw":28.92334},{"c":28.96,"h":29.08,"l":28.9,"n":417,"o":28.91,"t":"2026-10-12T14:45:00Z","v":16206,"vw":28.992215},{"c":29.105,"h":29.22,"l":28.96,"n":1017,"o":28.97,"t":"2026-10-12T15:00:00Z","v":62893,"vw":29.072766},{"c":29.12,"h":29.15,"l":28.99,"n":1082,"o":29.07,"t":"2026-10-12T15:15:00Z","v":63658,"vw":29.079027},{"c":29.09,"h":29.15,"l":29.04,"n":848,"o":29.07,"t":"2026-10-12T15:30:00Z","v":39897,"vw":29.10481},{"c":29.1,"h":29.17,"l":29.0439,"n":837,"o":29.075,"t":"2026-10-12T15:45:00Z","v":42032,"vw":29.09703},{"c":29.155,"h":29.165,"l":29.0583,"n":928,"o":29.13,"t":"2026-10-12T16:00:00Z","v":49901,"vw":29.124585},{"c":29.09,"h":29.15,"l":29.04,"n":635,"o":29.145,"t":"2026-10-12T16:15:00Z","v":29146,"vw":29.086777},{"c":29.08,"h":29.14,"l":29.05,"n":640,"o":29.1,"t":"2026-10-12T16:30:00Z","v":28427,"vw":29.089341},{"c":29.27,"h":29.27,"l":29.075,"n":799,"o":29.1,"t":"2026-10-12T16:45:00Z","v":31945,"vw":29.147257},{"c":29.19,"h":29.27,"l":29.19,"n":922,"o":29.265,"t":"2026-10-12T17:00:00Z","v":40760,"vw":29.225239},{"c":29.2558,"h":29.2558,"l":29.16,"n":902,"o":29.17,"t":"2026-10-12T17:15:00Z","v":33318,"vw":29.212872},{"c":29.33,"h":29.34,"l":29.165,"n":846,"o":29.25,"t":"2026-10-12T17:30:00Z","v":32452,"vw":29.223773},{"c":29.21,"h":29.3,"l":29.2,"n":748,"o":29.3,"t":"2026-10-12T17:45:00Z","v":23187,"vw":29.253298},{"c":29.285,"h":29.31,"l":29.21,"n":927,"o":29.22,"t":"2026-10-12T18:00:00Z","v":38158,"vw":29.271744},{"c":29.32,"h":29.335,"l":29.215,"n":911,"o":29.285,"t":"2026-10-12T18:15:00Z","v":47320,"vw":29.249087},{"c":29.08,"h":29.3,"l":29.02,"n":956,"o":29.3,"t":"2026-10-12T18:30:00Z","v":49088,"vw":29.1353},{"c":29.14,"h":29.16,"l":29.02,"n":1167,"o":29.08,"t":"2026-10-12T18:45:00Z","v":49879,"vw":29.106644},{"c":29.06,"h":29.16,"l":29.03,"n":1232,"o":29.12,"t":"2026-10-12T19:00:00Z","v":62206,"vw":29.092423},{"c":28.9,"h":29.08,"l":28.875,"n":1370,"o":29.05,"t":"2026-10-12T19:15:00Z","v":99991,"vw":28.988439},{"c":28.91,"h":29.01,"l":28.81,"n":2413,"o":28.9,"t":"2026-10-12T19:30:00Z","v":189253,"vw":28.928741},{"c":29.06,"h":29.16,"l":28.83,"n":6370,"o":28.89,"t":"2026-10-12T19:45:00Z","v":691246,"vw":28.983622},{"c":29.06,"h":29.06,"l":29.06,"n":44,"o":29.06,"t":"2026-10-12T20:00:00Z","v":247806,"vw":29.06},{"c":29.1,"h":29.1,"l":29.1,"n":2,"o":29.1,"t":"2026-10-13T08:00:00Z","v":305,"vw":29.1},{"c":29,"h":29.03,"l":29,"n":20,"o":29.03,"t":"2026-10-13T12:00:00Z","v":1740,"vw":29.014915},{"c":29.579,"h":29.58,"l":28.9,"n":770,"o":29,"t":"2026-10-13T13:30:00Z","v":108687,"vw":29.323828},{"c":29.514,"h":29.66,"l":29.37,"n":768,"o":29.49,"t":"2026-10-13T13:45:00Z","v":41599,"vw":29.537409},{"c":29.46,"h":29.745,"l":29.395,"n":710,"o":29.57,"t":"2026-10-13T14:00:00Z","v":33398,"vw":29.575379},{"c":29.35,"h":29.47,"l":29.305,"n":564,"o":29.47,"t":"2026-10-13T14:15:00Z","v":36442,"vw":29.339538},{"c":29.25,"h":29.37,"l":29.1301,"n":572,"o":29.37,"t":"2026-10-13T14:30:00Z","v":45714,"vw":29.265801},{"c":29.29,"h":29.3,"l":29.15,"n":660,"o":29.22,"t":"2026-10-13T14:45:00Z","v":26086,"vw":29.237514},{"c":29.41,"h":29.41,"l":29.24,"n":480,"o":29.3,"t":"2026-10-13T15:00:00Z","v":20190,"vw":29.31195},{"c":29.36,"h":29.44,"l":29.36,"n":404,"o":29.42,"t":"2026-10-13T15:15:00Z","v":18576,"vw":29.399746},{"c":29.305,"h":29.37,"l":29.295,"n":519,"o":29.37,"t":"2026-10-13T15:30:00Z","v":24078,"vw":29.324852},{"c":29.21,"h":29.3,"l":29.16,"n":719,"o":29.3,"t":"2026-10-13T15:45:00Z","v":20456,"vw":29.211228},{"c":29.28,"h":29.3,"l":29.175,"n":641,"o":29.21,"t":"2026-10-13T16:00:00Z","v":24284,"vw":29.24058},{"c":29.34,"h":29.36,"l":29.235,"n":580,"o":29.275,"t":"2026-10-13T16:15:00Z","v":19248,"vw":29.295814},{"c":29.18,"h":29.345,"l":29.14,"n":587,"o":29.315,"t":"2026-10-13T16:30:00Z","v":22710,"vw":29.223075},{"c":29.13,"h":29.18,"l":29.06,"n":651,"o":29.18,"t":"2026-10-13T16:45:00Z","v":21095,"vw":29.104873},{"c":29.04,"h":29.12,"l":29.04,"n":533,"o":29.11,"t":"2026-10-13T17:00:00Z","v":17261,"vw":29.083938},{"c":28.93,"h":29.03,"l":28.86,"n":754,"o":29.03,"t":"2026-10-13T17:15:00Z","v":45645,"vw":28.929173},{"c":29.125,"h":29.14,"l":28.93,"n":627,"o":28.93,"t":"2026-10-13T17:30:00Z","v":32923,"vw":29.014474},{"c":29.2,"h":29.225,"l":29.1,"n":528,"o":29.13,"t":"2026-10-13T17:45:00Z","v":17829,"vw":29.167532},{"c":29.165,"h":29.325,"l":29.16,"n":979,"o":29.2,"t":"2026-10-13T18:00:00Z","v":66566,"vw":29.233178},{"c":29.075,"h":29.165,"l":29.025,"n":590,"o":29.165,"t":"2026-10-13T18:15:00Z","v":26379,"vw":29.089797},{"c":29.02,"h":29.075,"l":28.955,"n":654,"o":29.075,"t":"2026-10-13T18:30:00Z","v":28934,"vw":29.015618},{"c":29.095,"h":29.135,"l":29,"n":612,"o":29.0024,"t":"2026-10-13T18:45:00Z","v":23925,"vw":29.069885},{"c":29.1,"h":29.135,"l":29.065,"n":885,"o":29.095,"t":"2026-10-13T19:00:00Z","v":45713,"vw":29.100379},{"c":29.08,"h":29.13,"l":29.01,"n":914,"o":29.07,"t":"2026-10-13T19:15:00Z","v":39706,"vw":29.064648},{"c":29.16,"h":29.18,"l":29.075,"n":1244,"o":29.08,"t":"2026-10-13T19:30:00Z","v":70214,"vw":29.116519},{"c":28.92,"h":29.19,"l":28.865,"n":3729,"o":29.17,"t":"2026-10-13T19:45:00Z","v":253699,"vw":28.995972},{"c":28.93,"h":28.93,"l":28.91,"n":44,"o":28.93,"t":"2026-10-13T20:00:00Z","v":198145,"vw":28.929986},{"c":28.9,"h":28.9,"l":28.89,"n":3,"o":28.89,"t":"2026-10-13T20:15:00Z","v":203,"vw":28.895},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-13T21:15:00Z","v":190,"vw":28.9},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-13T23:15:00Z","v":251,"vw":28.8},{"c":28.84,"h":28.84,"l":28.84,"n":19,"o":28.84,"t":"2026-10-14T11:30:00Z","v":301,"vw":28.84},{"c":28.79,"h":28.87,"l":28.34,"n":534,"o":28.61,"t":"2026-10-14T13:30:00Z","v":45232,"vw":28.631983},{"c":28.53,"h":28.83,"l":28.53,"n":696,"o":28.82,"t":"2026-10-14T13:45:00Z","v":35552,"vw":28.719529},{"c":28.48,"h":28.575,"l":28.29,"n":555,"o":28.53,"t":"2026-10-14T14:00:00Z","v":18778,"vw":28.42761},{"c":28.45,"h":28.56,"l":28.35,"n":377,"o":28.505,"t":"2026-10-14T14:15:00Z","v":13280,"vw":28.442775},{"c":28.335,"h":28.4405,"l":28.32,"n":305,"o":28.43,"t":"2026-10-14T14:30:00Z","v":11673,"vw":28.366287},{"c":28.42,"h":28.47,"l":28.25,"n":559,"o":28.345,"t":"2026-10-14T14:45:00Z","v":23089,"vw":28.35581},{"c":28.335,"h":28.52,"l":28.335,"n":583,"o":28.45,"t":"2026-10-14T15:00:00Z","v":38623,"vw":28.431204},{"c":28.36,"h":28.4,"l":28.33,"n":458,"o":28.335,"t":"2026-10-14T15:15:00Z","v":22411,"vw":28.354495},{"c":28.27,"h":28.37,"l":28.17,"n":609,"o":28.35,"t":"2026-10-14T15:30:00Z","v":24982,"vw":28.243858},{"c":28.21,"h":28.3577,"l":28.19,"n":482,"o":28.255,"t":"2026-10-14T15:45:00Z","v":16789,"vw":28.298027},{"c":28.23,"h":28.34,"l":28.21,"n":488,"o":28.22,"t":"2026-10-14T16:00:00Z","v":28193,"vw":28.287514},{"c":28.28,"h":28.31,"l":28.21,"n":545,"o":28.22,"t":"2026-10-14T16:15:00Z","v":21015,"vw":28.253545},{"c":28.33,"h":28.34,"l":28.21,"n":471,"o":28.31,"t":"2026-10-14T16:30:00Z","v":14602,"vw":28.285013},{"c":28.23,"h":28.349,"l":28.23,"n":368,"o":28.31,"t":"2026-10-14T16:45:00Z","v":12806,"vw":28.298118},{"c":28.16,"h":28.32,"l":28.12,"n":437,"o":28.23,"t":"2026-10-14T17:00:00Z","v":21515,"vw":28.265875},{"c":28.1,"h":28.2199,"l":28.08,"n":376,"o":28.145,"t":"2026-10-14T17:15:00Z","v":28434,"vw":28.172164},{"c":28.0923,"h":28.17,"l":28.0923,"n":397,"o":28.115,"t":"2026-10-14T17:30:00Z","v":13071,"vw":28.138189},{"c":28.09,"h":28.115,"l":28.02,"n":385,"o":28.06,"t":"2026-10-14T17:45:00Z","v":14861,"vw":28.056457},{"c":28.1297,"h":28.15,"l":28.075,"n":497,"o":28.1,"t":"2026-10-14T18:00:00Z","v":14722,"vw":28.108038},{"c":28.1337,"h":28.15,"l":28.075,"n":515,"o":28.11,"t":"2026-10-14T18:15:00Z","v":24063,"vw":28.114155},{"c":28.085,"h":28.135,"l":28.05,"n":507,"o":28.12,"t":"2026-10-14T18:30:00Z","v":28239,"vw":28.079741},{"c":28.08,"h":28.19,"l":28.06,"n":576,"o":28.09,"t":"2026-10-14T18:45:00Z","v":24182,"vw":28.131366},{"c":28.08,"h":28.135,"l":28.04,"n":741,"o":28.07,"t":"2026-10-14T19:00:00Z","v":34868,"vw":28.078503},{"c":28.115,"h":28.19,"l":28.08,"n":932,"o":28.08,"t":"2026-10-14T19:15:00Z","v":44929,"vw":28.127617},{"c":28.095,"h":28.19,"l":28.08,"n":1349,"o":28.11,"t":"2026-10-14T19:30:00Z","v":66292,"vw":28.132059},{"c":28.26,"h":28.335,"l":28.095,"n":3134,"o":28.095,"t":"2026-10-14T19:45:00Z","v":243518,"vw":28.239381},{"c":28.25,"h":28.25,"l":28.25,"n":40,"o":28.25,"t":"2026-10-14T20:00:00Z","v":242639,"vw":28.25},{"c":28.22,"h":28.22,"l":28.22,"n":2,"o":28.22,"t":"2026-10-14T21:00:00Z","v":101,"vw":28.22},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-14T22:15:00Z","v":100,"vw":28},{"c":28.15,"h":28.15,"l":28.15,"n":2,"o":28.15,"t":"2026-10-14T22:45:00Z","v":237,"vw":28.15},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-14T23:45:00Z","v":250,"vw":28},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-15T10:30:00Z","v":100,"vw":28},{"c":28.2,"h":28.2,"l":28.2,"n":15,"o":28.2,"t":"2026-10-15T12:30:00Z","v":816,"vw":28.2},{"c":28.18,"h":28.18,"l":28.08,"n":22,"o":28.13,"t":"2026-10-15T13:00:00Z","v":1906,"vw":28.131057},{"c":28,"h":28,"l":27.99,"n":14,"o":28,"t":"2026-10-15T13:15:00Z","v":1311,"vw":27.998661},{"c":28.3507,"h":28.63,"l":27.8678,"n":954,"o":28,"t":"2026-10-15T13:30:00Z","v":122614,"vw":28.249547},{"c":28.83,"h":28.87,"l":28.28,"n":1121,"o":28.35,"t":"2026-10-15T13:45:00Z","v":70895,"vw":28.610228},{"c":29.23,"h":29.285,"l":28.8,"n":1444,"o":28.845,"t":"2026-10-15T14:00:00Z","v":130139,"vw":29.026685},{"c":28.87,"h":29.3,"l":28.83,"n":850,"o":29.3,"t":"2026-10-15T14:15:00Z","v":54501,"vw":28.926308},{"c":28.91,"h":28.91,"l":28.63,"n":993,"o":28.84,"t":"2026-10-15T14:30:00Z","v":78095,"vw":28.723455},{"c":29.52,"h":29.52,"l":28.8,"n":1145,"o":28.92,"t":"2026-10-15T14:45:00Z","v":96294,"vw":29.191268},{"c":29.63,"h":29.84,"l":29.4908,"n":1083,"o":29.51,"t":"2026-10-15T15:00:00Z","v":56175,"vw":29.699211},{"c":30,"h":30.02,"l":29.55,"n":1233,"o":29.59,"t":"2026-10-15T15:15:00Z","v":79751,"vw":29.863211},{"c":29.72,"h":30.04,"l":29.7,"n":986,"o":30.01,"t":"2026-10-15T15:30:00Z","v":54079,"vw":29.851649},{"c":29.73,"h":29.8,"l":29.65,"n":725,"o":29.69,"t":"2026-10-15T15:45:00Z","v":34458,"vw":29.716659},{"c":29.69,"h":29.83,"l":29.64,"n":838,"o":29.73,"t":"2026-10-15T16:00:00Z","v":47817,"vw":29.728139},{"c":29.715,"h":29.73,"l":29.65,"n":490,"o":29.675,"t":"2026-10-15T16:15:00Z","v":23764,"vw":29.696047},{"c":29.86,"h":29.965,"l":29.69,"n":809,"o":29.705,"t":"2026-10-15T16:30:00Z","v":50609,"vw":29.8529},{"c":29.8,"h":29.875,"l":29.73,"n":485,"o":29.875,"t":"2026-10-15T16:45:00Z","v":24642,"vw":29.78357},{"c":29.78,"h":29.87,"l":29.77,"n":404,"o":29.81,"t":"2026-10-15T17:00:00Z","v":21878,"vw":29.823442},{"c":29.82,"h":29.84,"l":29.74,"n":517,"o":29.785,"t":"2026-10-15T17:15:00Z","v":19729,"vw":29.776964},{"c":29.7,"h":29.85,"l":29.7,"n":538,"o":29.83,"t":"2026-10-15T17:30:00Z","v":21285,"vw":29.780968},{"c":29.75,"h":29.8,"l":29.71,"n":509,"o":29.71,"t":"2026-10-15T17:45:00Z","v":20980,"vw":29.747477},{"c":29.5904,"h":29.79,"l":29.575,"n":567,"o":29.76,"t":"2026-10-15T18:00:00Z","v":62975,"vw":29.665898},{"c":29.58,"h":29.65,"l":29.505,"n":620,"o":29.61,"t":"2026-10-15T18:15:00Z","v":81611,"vw":29.538009},{"c":29.57,"h":29.595,"l":29.525,"n":558,"o":29.57,"t":"2026-10-15T18:30:00Z","v":30362,"vw":29.556861},{"c":29.68,"h":29.68,"l":29.54,"n":725,"o":29.57,"t":"2026-10-15T18:45:00Z","v":35034,"vw":29.601966},{"c":29.85,"h":29.87,"l":29.69,"n":864,"o":29.69,"t":"2026-10-15T19:00:00Z","v":38029,"vw":29.759653},{"c":30.08,"h":30.12,"l":29.865,"n":1586,"o":29.87,"t":"2026-10-15T19:15:00Z","v":140672,"vw":29.996867},{"c":30.21,"h":30.32,"l":30.08,"n":1949,"o":30.1,"t":"2026-10-15T19:30:00Z","v":135440,"vw":30.210484},{"c":30.385,"h":30.61,"l":30.185,"n":5414,"o":30.19,"t":"2026-10-15T19:45:00Z","v":388767,"vw":30.465086},{"c":30.3,"h":30.38,"l":30.3,"n":54,"o":30.38,"t":"2026-10-15T20:00:00Z","v":253991,"vw":30.379808},{"c":29.95,"h":30.28,"l":29.95,"n":4,"o":30.27,"t":"2026-10-15T20:15:00Z","v":661,"vw":30.218966},{"c":30.22,"h":30.22,"l":29.95,"n":3,"o":29.95,"t":"2026-10-15T21:00:00Z","v":630,"vw":30.108259},{"c":30.1,"h":30.1,"l":30.1,"n":6,"o":30.1,"t":"2026-10-16T08:00:00Z","v":383,"vw":30.1},{"c":30.54,"h":30.54,"l":30.54,"n":1,"o":30.54,"t":"2026-10-16T11:15:00Z","v":100,"vw":30.54},{"c":30.33,"h":30.33,"l":30.28,"n":20,"o":30.28,"t":"2026-10-16T13:00:00Z","v":817,"vw":30.301014},{"c":30.6,"h":30.6,"l":30.6,"n":4,"o":30.6,"t":"2026-10-16T13:15:00Z","v":200,"vw":30.6},{"c":30.42,"h":31,"l":30.27,"n":742,"o":30.65,"t":"2026-10-16T13:30:00Z","v":68257,"vw":30.596301},{"c":30.245,"h":30.64,"l":30.24,"n":800,"o":30.28,"t":"2026-10-16T13:45:00Z","v":114929,"vw":30.359875},{"c":29.555,"h":30.22,"l":29.42,"n":913,"o":30.17,"t":"2026-10-16T14:00:00Z","v":60535,"vw":29.811362},{"c":28.99,"h":29.67,"l":28.9,"n":677,"o":29.565,"t":"2026-10-16T14:15:00Z","v":32462,"vw":29.366698},{"c":29.21,"h":29.24,"l":28.73,"n":792,"o":28.92,"t":"2026-10-16T14:30:00Z","v":53583,"vw":29.045162},{"c":29.11,"h":29.39,"l":29.11,"n":549,"o":29.215,"t":"2026-10-16T14:45:00Z","v":28187,"vw":29.267398},{"c":28.84,"h":29.14,"l":28.64,"n":694,"o":29.1,"t":"2026-10-16T15:00:00Z","v":31713,"vw":28.779527},{"c":28.89,"h":29.118,"l":28.83,"n":568,"o":28.89,"t":"2026-10-16T15:15:00Z","v":32878,"vw":28.925042},{"c":28.845,"h":28.92,"l":28.745,"n":488,"o":28.85,"t":"2026-10-16T15:30:00Z","v":21713,"vw":28.829361},{"c":28.6,"h":28.881,"l":28.53,"n":831,"o":28.8588,"t":"2026-10-16T15:45:00Z","v":54403,"vw":28.669022},{"c":28.835,"h":28.835,"l":28.47,"n":1003,"o":28.57,"t":"2026-10-16T16:00:00Z","v":57148,"vw":28.568795},{"c":28.8225,"h":28.89,"l":28.64,"n":733,"o":28.845,"t":"2026-10-16T16:15:00Z","v":53112,"vw":28.771945},{"c":28.89,"h":28.89,"l":28.69,"n":475,"o":28.815,"t":"2026-10-16T16:30:00Z","v":26451,"vw":28.817847},{"c":28.85,"h":28.975,"l":28.69,"n":908,"o":28.95,"t":"2026-10-16T16:45:00Z","v":146395,"vw":28.807731},{"c":28.6,"h":28.9,"l":28.45,"n":676,"o":28.88,"t":"2026-10-16T17:00:00Z","v":50459,"vw":28.57447},{"c":28.79,"h":28.79,"l":28.53,"n":838,"o":28.575,"t":"2026-10-16T17:15:00Z","v":119228,"vw":28.581174},{"c":28.81,"h":28.89,"l":28.7,"n":624,"o":28.79,"t":"2026-10-16T17:30:00Z","v":35508,"vw":28.793487},{"c":28.73,"h":28.83,"l":28.64,"n":709,"o":28.74,"t":"2026-10-16T17:45:00Z","v":36754,"vw":28.739973},{"c":28.8,"h":28.82,"l":28.61,"n":764,"o":28.6925,"t":"2026-10-16T18:00:00Z","v":39891,"vw":28.69619},{"c":28.74,"h":28.87,"l":28.73,"n":729,"o":28.84,"t":"2026-10-16T18:15:00Z","v":51215,"vw":28.767722},{"c":28.92,"h":28.92,"l":28.72,"n":829,"o":28.75,"t":"2026-10-16T18:30:00Z","v":43065,"vw":28.843635},{"c":28.92,"h":28.95,"l":28.87,"n":821,"o":28.925,"t":"2026-10-16T18:45:00Z","v":45447,"vw":28.917103},{"c":29.115,"h":29.13,"l":28.87,"n":969,"o":28.92,"t":"2026-10-16T19:00:00Z","v":62685,"vw":28.943764},{"c":29.19,"h":29.28,"l":29.115,"n":930,"o":29.115,"t":"2026-10-16T19:15:00Z","v":45466,"vw":29.190343},{"c":29.11,"h":29.25,"l":29.03,"n":1213,"o":29.2,"t":"2026-10-16T19:30:00Z","v":63248,"vw":29.12022},{"c":29.34,"h":29.4,"l":29.1,"n":4048,"o":29.13,"t":"2026-10-16T19:45:00Z","v":290670,"vw":29.333889},{"c":29.34,"h":29.34,"l":29.34,"n":32,"o":29.34,"t":"2026-10-16T20:00:00Z","v":251158,"vw":29.34},{"c":29.05,"h":29.3,"l":29.05,"n":66,"o":29.3,"t":"2026-10-19T11:15:00Z","v":5135,"vw":29.203374},{"c":29,"h":29,"l":29,"n":19,"o":29,"t":"2026-10-19T12:30:00Z","v":124,"vw":29},{"c":29.14,"h":29.27,"l":29.05,"n":49,"o":29.05,"t":"2026-10-19T13:00:00Z","v":3077,"vw":29.203887},{"c":29.35,"h":29.94,"l":29.25,"n":534,"o":29.31,"t":"2026-10-19T13:30:00Z","v":53735,"vw":29.585411},{"c":29.54,"h":29.69,"l":29.1801,"n":288,"o":29.3,"t":"2026-10-19T13:45:00Z","v":32743,"vw":29.480839},{"c":29.54,"h":29.6909,"l":29.4,"n":397,"o":29.48,"t":"2026-10-19T14:00:00Z","v":26329,"vw":29.513811},{"c":29.66,"h":29.66,"l":29.43,"n":360,"o":29.565,"t":"2026-10-19T14:15:00Z","v":16755,"vw":29.532156},{"c":29.57,"h":29.695,"l":29.54,"n":243,"o":29.635,"t":"2026-10-19T14:30:00Z","v":13526,"vw":29.620519},{"c":29.59,"h":29.72,"l":29.58,"n":261,"o":29.605,"t":"2026-10-19T14:45:00Z","v":7254,"vw":29.642919},{"c":29.5901,"h":29.63,"l":29.55,"n":231,"o":29.62,"t":"2026-10-19T15:00:00Z","v":6826,"vw":29.589561},{"c":29.645,"h":29.6528,"l":29.56,"n":237,"o":29.65,"t":"2026-10-19T15:15:00Z","v":14193,"vw":29.594442},{"c":29.82,"h":29.83,"l":29.63,"n":457,"o":29.67,"t":"2026-10-19T15:30:00Z","v":16867,"vw":29.721463},{"c":29.935,"h":29.94,"l":29.75,"n":234,"o":29.81,"t":"2026-10-19T15:45:00Z","v":8369,"vw":29.854594},{"c":29.975,"h":29.98,"l":29.86,"n":246,"o":29.93,"t":"2026-10-19T16:00:00Z","v":42349,"vw":29.934998},{"c":29.82,"h":30.01,"l":29.79,"n":406,"o":29.95,"t":"2026-10-19T16:15:00Z","v":16353,"vw":29.93412},{"c":29.87,"h":29.89,"l":29.81,"n":480,"o":29.83,"t":"2026-10-19T16:30:00Z","v":56235,"vw":29.853564},{"c":29.87,"h":29.895,"l":29.845,"n":339,"o":29.895,"t":"2026-10-19T16:45:00Z","v":13333,"vw":29.873384},{"c":29.9,"h":29.9,"l":29.8258,"n":396,"o":29.87,"t":"2026-10-19T17:00:00Z","v":14210,"vw":29.855064},{"c":29.905,"h":29.945,"l":29.88,"n":559,"o":29.91,"t":"2026-10-19T17:15:00Z","v":27212,"vw":29.914129},{"c":29.9879,"h":30,"l":29.89,"n":359,"o":29.93,"t":"2026-10-19T17:30:00Z","v":11749,"vw":29.94516},{"c":29.98,"h":30.04,"l":29.96,"n":397,"o":30.0059,"t":"2026-10-19T17:45:00Z","v":16608,"vw":30.009776},{"c":29.92,"h":30.05,"l":29.854,"n":456,"o":30.01,"t":"2026-10-19T18:00:00Z","v":41382,"vw":29.949673},{"c":29.97,"h":29.98,"l":29.93,"n":323,"o":29.93,"t":"2026-10-19T18:15:00Z","v":8730,"vw":29.962933},{"c":30.05,"h":30.05,"l":29.97,"n":293,"o":29.97,"t":"2026-10-19T18:30:00Z","v":8853,"vw":30.016862},{"c":30.08,"h":30.12,"l":30.03,"n":541,"o":30.06,"t":"2026-10-19T18:45:00Z","v":33515,"vw":30.066632},{"c":30.125,"h":30.14,"l":30.05,"n":879,"o":30.1,"t":"2026-10-19T19:00:00Z","v":39160,"vw":30.091751},{"c":29.97,"h":30.12,"l":29.96,"n":865,"o":30.11,"t":"2026-10-19T19:15:00Z","v":39097,"vw":30.038555},{"c":30.15,"h":30.155,"l":29.965,"n":953,"o":29.965,"t":"2026-10-19T19:30:00Z","v":37196,"vw":30.071555},{"c":30.05,"h":30.17,"l":29.94,"n":3516,"o":30.14,"t":"2026-10-19T19:45:00Z","v":243684,"vw":30.049286},{"c":30.75,"h":30.75,"l":30.02,"n":24,"o":30.04,"t":"2026-10-19T20:00:00Z","v":202637,"vw":30.0413},{"c":30.09,"h":30.19,"l":30.09,"n":7,"o":30.19,"t":"2026-10-20T08:00:00Z","v":814,"vw":30.145038},{"c":30.0725,"h":30.0725,"l":30.03,"n":14,"o":30.04,"t":"2026-10-20T11:00:00Z","v":486,"vw":30.05375},{"c":30.1,"h":30.1,"l":29.95,"n":15,"o":29.95,"t":"2026-10-20T11:15:00Z","v":837,"vw":29.986211},{"c":45.46,"h":46,"l":45.03,"n":3063,"o":45.9,"t":"2026-10-20T12:30:00Z","v":936589,"vw":45.497135},{"c":45.44,"h":45.55,"l":45.25,"n":2694,"o":45.46,"t":"2026-10-20T12:45:00Z","v":1321191,"vw":45.380169},{"c":45.449,"h":45.49,"l":45.4,"n":1827,"o":45.43,"t":"2026-10-20T13:00:00Z","v":1027839,"vw":45.446357},{"c":45.53,"h":45.56,"l":45.42,"n":2220,"o":45.449,"t":"2026-10-20T13:15:00Z","v":1522688,"vw":45.458509},{"c":45.37,"h":45.58,"l":45.28,"n":19509,"o":45.53,"t":"2026-10-20T13:30:00Z","v":8193615,"vw":45.388527},{"c":45.315,"h":45.405,"l":45.29,"n":15855,"o":45.365,"t":"2026-10-20T13:45:00Z","v":8494170,"vw":45.346789},{"c":45.3401,"h":45.42,"l":45.28,"n":11217,"o":45.315,"t":"2026-10-20T14:00:00Z","v":3288327,"vw":45.330622},{"c":45.31,"h":45.35,"l":45.29,"n":7424,"o":45.345,"t":"2026-10-20T14:15:00Z","v":9518065,"vw":45.321233},{"c":45.285,"h":45.335,"l":45.27,"n":7960,"o":45.31,"t":"2026-10-20T14:30:00Z","v":6272618,"vw":45.290015},{"c":45.295,"h":45.31,"l":45.28,"n":6767,"o":45.29,"t":"2026-10-20T14:45:00Z","v":2413132,"vw":45.290318},{"c":45.275,"h":45.31,"l":45.26,"n":7737,"o":45.295,"t":"2026-10-20T15:00:00Z","v":3011676,"vw":45.280639},{"c":45.295,"h":45.31,"l":45.27,"n":3514,"o":45.28,"t":"2026-10-20T15:15:00Z","v":945956,"vw":45.289448},{"c":45.33,"h":45.34,"l":45.29,"n":4717,"o":45.29,"t":"2026-10-20T15:30:00Z","v":1155687,"vw":45.311278},{"c":45.475,"h":45.49,"l":45.32,"n":5518,"o":45.3292,"t":"2026-10-20T15:45:00Z","v":2159538,"vw":45.372581},{"c":45.44,"h":45.53,"l":45.41,"n":5969,"o":45.475,"t":"2026-10-20T16:00:00Z","v":1238606,"vw":45.462421},{"c":45.5,"h":45.5,"l":45.43,"n":3803,"o":45.435,"t":"2026-10-20T16:15:00Z","v":811982,"vw":45.462302},{"c":45.54,"h":45.59,"l":45.49,"n":4926,"o":45.495,"t":"2026-10-20T16:30:00Z","v":885640,"vw":45.531851},{"c":45.53,"h":45.555,"l":45.475,"n":4826,"o":45.54,"t":"2026-10-20T16:45:00Z","v":677519,"vw":45.528564},{"c":45.455,"h":45.535,"l":45.45,"n":4072,"o":45.525,"t":"2026-10-20T17:00:00Z","v":1274181,"vw":45.493577},{"c":45.505,"h":45.52,"l":45.45,"n":4727,"o":45.45,"t":"2026-10-20T17:15:00Z","v":684066,"vw":45.490329},{"c":45.5,"h":45.53,"l":45.48,"n":4050,"o":45.5,"t":"2026-10-20T17:30:00Z","v":543774,"vw":45.501326},{"c":45.5115,"h":45.54,"l":45.49,"n":3370,"o":45.5,"t":"2026-10-20T17:45:00Z","v":592443,"vw":45.511174},{"c":45.57,"h":45.61,"l":45.5,"n":4335,"o":45.51,"t":"2026-10-20T18:00:00Z","v":573867,"vw":45.546976},{"c":45.575,"h":45.6,"l":45.55,"n":3291,"o":45.5603,"t":"2026-10-20T18:15:00Z","v":357834,"vw":45.574814},{"c":45.53,"h":45.58,"l":45.515,"n":3664,"o":45.575,"t":"2026-10-20T18:30:00Z","v":725377,"vw":45.539316},{"c":45.47,"h":45.54,"l":45.45,"n":4176,"o":45.53,"t":"2026-10-20T18:45:00Z","v":556561,"vw":45.514382},{"c":45.405,"h":45.48,"l":45.39,"n":4503,"o":45.47,"t":"2026-10-20T19:00:00Z","v":696313,"vw":45.422622},{"c":45.445,"h":45.47,"l":45.405,"n":3910,"o":45.405,"t":"2026-10-20T19:15:00Z","v":460027,"vw":45.439584},{"c":45.42,"h":45.49,"l":45.39,"n":5769,"o":45.44,"t":"2026-10-20T19:30:00Z","v":890618,"vw":45.438941},{"c":45.575,"h":45.575,"l":45.39,"n":16079,"o":45.425,"t":"2026-10-20T19:45:00Z","v":2810913,"vw":45.467694},{"c":45.5204,"h":45.575,"l":45.52,"n":71,"o":45.57,"t":"2026-10-20T20:00:00Z","v":542596,"vw":45.569904},{"c":45.5,"h":45.57,"l":45.5,"n":18,"o":45.52,"t":"2026-10-20T20:15:00Z","v":11737,"vw":45.566977},{"c":45.4905,"h":45.5,"l":45.4901,"n":6,"o":45.5,"t":"2026-10-20T20:30:00Z","v":349,"vw":45.4933},{"c":45.49,"h":45.49,"l":45.49,"n":9,"o":45.49,"t":"2026-10-20T20:45:00Z","v":550,"vw":45.49},{"c":45.4711,"h":45.4805,"l":45.4703,"n":18,"o":45.48,"t":"2026-10-20T21:00:00Z","v":1282,"vw":45.478206},{"c":45.47,"h":45.4711,"l":45.47,"n":9,"o":45.4711,"t":"2026-10-20T21:30:00Z","v":618,"vw":45.47032},{"c":45.47,"h":45.471,"l":45.47,"n":6,"o":45.47,"t":"2026-10-20T21:45:00Z","v":856,"vw":45.470267},{"c":45.49,"h":45.49,"l":45.47,"n":9,"o":45.474,"t":"2026-10-20T22:15:00Z","v":1594,"vw":45.484479},{"c":45.48,"h":45.48,"l":45.48,"n":2,"o":45.48,"t":"2026-10-20T22:30:00Z","v":104,"vw":45.48},{"c":45.4801,"h":45.49,"l":45.4801,"n":5,"o":45.4802,"t":"2026-10-20T22:45:00Z","v":1028,"vw":45.48117},{"c":45.49,"h":45.49,"l":45.48,"n":5,"o":45.48,"t":"2026-10-20T23:00:00Z","v":895,"vw":45.481176},{"c":45.49,"h":45.49,"l":45.45,"n":22,"o":45.4622,"t":"2026-10-20T23:45:00Z","v":1172,"vw":45.462},{"c":45.5,"h":45.5,"l":45.39,"n":55,"o":45.39,"t":"2026-10-21T08:00:00Z","v":2394,"vw":45.426895},{"c":45.5,"h":45.5,"l":45.5,"n":3,"o":45.5,"t":"2026-10-21T09:30:00Z","v":1907,"vw":45.5},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-10-21T10:15:00Z","v":110,"vw":45.46},{"c":45.44,"h":45.44,"l":45.44,"n":1,"o":45.44,"t":"2026-10-21T10:30:00Z","v":100,"vw":45.44},{"c":45.51,"h":45.51,"l":45.431,"n":30,"o":45.465,"t":"2026-10-21T11:00:00Z","v":2261,"vw":45.481392},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-10-21T11:15:00Z","v":100,"vw":45.46},{"c":45.4551,"h":45.4551,"l":45.4551,"n":2,"o":45.4551,"t":"2026-10-21T11:30:00Z","v":154,"vw":45.4551},{"c":45.44,"h":45.51,"l":45.44,"n":4,"o":45.51,"t":"2026-10-21T11:45:00Z","v":291,"vw":45.464221},{"c":45.5,"h":45.505,"l":45.5,"n":3,"o":45.5004,"t":"2026-10-21T12:00:00Z","v":700,"vw":45.501},{"c":45.45,"h":45.4625,"l":45.45,"n":14,"o":45.4625,"t":"2026-10-21T12:30:00Z","v":12519,"vw":45.450869},{"c":45.46,"h":45.46,"l":45.45,"n":5,"o":45.45,"t":"2026-10-21T12:45:00Z","v":801,"vw":45.455946},{"c":45.45,"h":45.47,"l":45.45,"n":35,"o":45.46,"t":"2026-10-21T13:00:00Z","v":77753,"vw":45.45864},{"c":45.49,"h":45.67,"l":45.27,"n":781,"o":45.47,"t":"2026-10-21T13:15:00Z","v":242554,"vw":45.462212},{"c":45.5,"h":45.6,"l":45.445,"n":13426,"o":45.52,"t":"2026-10-21T13:30:00Z","v":5044656,"vw":45.479349},{"c":45.555,"h":45.57,"l":45.49,"n":7059,"o":45.495,"t":"2026-10-21T13:45:00Z","v":1343034,"vw":45.538451},{"c":45.535,"h":45.57,"l":45.51,"n":5470,"o":45.555,"t":"2026-10-21T14:00:00Z","v":904160,"vw":45.536689},{"c":45.545,"h":45.56,"l":45.53,"n":4585,"o":45.54,"t":"2026-10-21T14:15:00Z","v":1145497,"vw":45.546715},{"c":45.53,"h":45.55,"l":45.52,"n":3082,"o":45.545,"t":"2026-10-21T14:30:00Z","v":499241,"vw":45.534151},{"c":45.505,"h":45.54,"l":45.5,"n":2603,"o":45.53,"t":"2026-10-21T14:45:00Z","v":339970,"vw":45.516077},{"c":45.515,"h":45.52,"l":45.49,"n":2684,"o":45.505,"t":"2026-10-21T15:00:00Z","v":492273,"vw":45.501718},{"c":45.505,"h":45.52,"l":45.5,"n":2083,"o":45.52,"t":"2026-10-21T15:15:00Z","v":271484,"vw":45.516343},{"c":45.515,"h":45.52,"l":45.48,"n":2107,"o":45.505,"t":"2026-10-21T15:30:00Z","v":312043,"vw":45.49666},{"c":45.52,"h":45.53,"l":45.5,"n":2491,"o":45.52,"t":"2026-10-21T15:45:00Z","v":473067,"vw":45.513969},{"c":45.545,"h":45.56,"l":45.52,"n":2361,"o":45.52,"t":"2026-10-21T16:00:00Z","v":527657,"vw":45.535669},{"c":45.545,"h":45.555,"l":45.534,"n":2026,"o":45.545,"t":"2026-10-21T16:15:00Z","v":273251,"vw":45.545577},{"c":45.545,"h":45.555,"l":45.53,"n":2137,"o":45.55,"t":"2026-10-21T16:30:00Z","v":516867,"vw":45.542488},{"c":45.54,"h":45.55,"l":45.54,"n":1355,"o":45.54,"t":"2026-10-21T16:45:00Z","v":380611,"vw":45.544679},{"c":45.54,"h":45.55,"l":45.52,"n":1709,"o":45.545,"t":"2026-10-21T17:00:00Z","v":290141,"vw":45.531732},{"c":45.55,"h":45.55,"l":45.53,"n":1739,"o":45.54,"t":"2026-10-21T17:15:00Z","v":166100,"vw":45.544847},{"c":45.55,"h":45.55,"l":45.54,"n":1388,"o":45.545,"t":"2026-10-21T17:30:00Z","v":114238,"vw":45.546674},{"c":45.535,"h":45.55,"l":45.53,"n":1681,"o":45.545,"t":"2026-10-21T17:45:00Z","v":155908,"vw":45.539351},{"c":45.575,"h":45.58,"l":45.53,"n":1897,"o":45.535,"t":"2026-10-21T18:00:00Z","v":336742,"vw":45.551481},{"c":45.745,"h":45.75,"l":45.56,"n":3883,"o":45.57,"t":"2026-10-21T18:15:00Z","v":977651,"vw":45.660986},{"c":45.765,"h":45.82,"l":45.7,"n":2677,"o":45.745,"t":"2026-10-21T18:30:00Z","v":554653,"vw":45.741917},{"c":45.74,"h":45.81,"l":45.7,"n":3063,"o":45.765,"t":"2026-10-21T18:45:00Z","v":361428,"vw":45.743788},{"c":45.76,"h":45.785,"l":45.72,"n":2660,"o":45.73,"t":"2026-10-21T19:00:00Z","v":216110,"vw":45.750204},{"c":45.735,"h":45.78,"l":45.71,"n":3494,"o":45.76,"t":"2026-10-21T19:15:00Z","v":292630,"vw":45.750869},{"c":45.79,"h":45.797,"l":45.7,"n":4290,"o":45.735,"t":"2026-10-21T19:30:00Z","v":462460,"vw":45.742184},{"c":45.69,"h":45.8,"l":45.66,"n":8358,"o":45.785,"t":"2026-10-21T19:45:00Z","v":1383042,"vw":45.709331},{"c":45.73,"h":45.73,"l":45.68,"n":51,"o":45.68,"t":"2026-10-21T20:00:00Z","v":704058,"vw":45.680024},{"c":45.78,"h":45.78,"l":45.75,"n":16,"o":45.75,"t":"2026-10-21T20:15:00Z","v":588,"vw":45.774444},{"c":45.78,"h":45.78,"l":45.77,"n":2,"o":45.77,"t":"2026-10-21T20:30:00Z","v":392,"vw":45.774898},{"c":45.68,"h":45.68,"l":45.64,"n":20,"o":45.64,"t":"2026-10-22T08:00:00Z","v":1001,"vw":45.658155},{"c":45.5599,"h":45.5599,"l":45.5599,"n":1,"o":45.5599,"t":"2026-10-22T08:30:00Z","v":300,"vw":45.5599},{"c":45.57,"h":45.6,"l":45.57,"n":3,"o":45.6,"t":"2026-10-22T08:45:00Z","v":400,"vw":45.5925}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.8,"premium":1.543127962085309,"strike":44.306872037914694,"iv":0.11608933649289105,"gamma":0.23944194312796202,"theta":-0.010081279620853081,"vega":0.035174881516587674,"rho":0.026882761884443895,"breakevenPct":0.614439324116746},{"delta":0.85,"premium":2.5304897314375987,"strike":43.319510268562404,"iv":0.16992030015797788,"gamma":0.14548459715639814,"theta":-0.011621563981042653,"vega":0.029013744075829385,"rho":0.02843996004845442,"breakevenPct":0.614439324116746},{"delta":0.9,"premium":3.772413793103451,"strike":42.068965517241374,"iv":0.23141034482758632,"gamma":0.06093103448275858,"theta":-0.01276206896551724,"vega":0.022382758620689645,"rho":0.029741303984653814,"breakevenPct":0.5955218572412287}],"put":[{"delta":0.1,"premium":0.06855229968470705,"strike":45.04377115546202,"iv":0.04689159485199601,"gamma":0.2954007590084156,"theta":-0.0012837674403732785,"vega":0.021904744400231362,"rho":-0.005902342913165474,"breakevenPct":1.3052033009056152},{"delta":0.15,"premium":0.4432254268929803,"strike":45.420327062204,"iv":0.07515541533125478,"gamma":0.27736392881479643,"theta":-0.0030628460423810827,"vega":0.02328715251448213,"rho":-0.007903184729528815,"breakevenPct":1.301071680247924},{"delta":0.2,"premium":0.8178985541012537,"strike":45.79688296894599,"iv":0.10341923581051357,"gamma":0.25932709862117725,"theta":-0.004841924644388888,"vega":0.0246695606287329,"rho":-0.009904026545892158,"breakevenPct":1.296940059590233},{"delta":0.25,"premium":1.1925716813095266,"strike":46.173438875687964,"iv":0.13168305628977234,"gamma":0.24129026842755807,"theta":-0.0066210032463966915,"vega":0.02605196874298367,"rho":-0.011904868362255499,"breakevenPct":1.292808438932542},{"delta":0.3,"premium":1.5672448085178,"strike":46.54999478242995,"iv":0.1599468767690311,"gamma":0.2232534382339389,"theta":-0.008400081848404496,"vega":0.02743437685723444,"rho":-0.01390571017861884,"breakevenPct":1.288676818274851},{"delta":0.35,"premium":1.9419179357260732,"strike":46.92655068917193,"iv":0.18821069724828987,"gamma":0.20521660804031971,"theta":-0.0101791604504123,"vega":0.02881678497148521,"rho":-0.01590655199498218,"breakevenPct":1.2845451976171598},{"delta":0.4,"premium":2.316591062934347,"strike":47.30310659591392,"iv":0.21647451772754867,"gamma":0.18717977784670053,"theta":-0.011958239052420105,"vega":0.03019919308573598,"rho":-0.017907393811345526,"breakevenPct":1.280413576959469},{"delta":0.45,"premium":2.6912641901426197,"strike":47.6796625026559,"iv":0.24473833820680746,"gamma":0.16914294765308135,"theta":-0.01373731765442791,"vega":0.03158160119998675,"rho":-0.019908235627708864,"breakevenPct":1.2762819563017778},{"delta":0.5,"premium":3.065937317350893,"strike":48.056218409397886,"iv":0.2730021586860662,"gamma":0.15110611745946217,"theta":-0.015516396256435715,"vega":0.03296400931423752,"rho":-0.02190907744407221,"breakevenPct":1.2721503356440866},{"delta":0.55,"premium":3.4406104445591663,"strike":48.43277431613986,"iv":0.301265979165325,"gamma":0.133069287265843,"theta":-0.01729547485844352,"vega":0.03434641742848829,"rho":-0.02390991926043555,"breakevenPct":1.2680187149863957},{"delta":0.6,"premium":3.815283571767439,"strike":48.80933022288185,"iv":0.32952979964458373,"gamma":0.11503245707222384,"theta":-0.01907455346045132,"vega":0.03572882554273906,"rho":-0.025910761076798888,"breakevenPct":1.2638870943287046},{"delta":0.65,"premium":4.189956698975713,"strike":49.18588612962383,"iv":0.3577936201238425,"gamma":0.09699562687860463,"theta":-0.02085363206245913,"vega":0.03711123365698983,"rho":-0.027911602893162232,"breakevenPct":1.2597554736710135},{"delta":0.7,"premium":4.564629826183986,"strike":49.562442036365816,"iv":0.38605744060310127,"gamma":0.07895879668498548,"theta":-0.02263271066446693,"vega":0.0384936417712406,"rho":-0.029912444709525574,"breakevenPct":1.2556238530133226},{"delta":0.75,"premium":4.93930295339226,"strike":49.9389979431078,"iv":0.41432126108236006,"gamma":0.0609219664913663,"theta":-0.024411789266474734,"vega":0.03987604988549137,"rho":-0.031913286525888915,"breakevenPct":1.2514922323556315},{"delta":0.8,"premium":6.034567901234569,"strike":51.17564534231201,"iv":0.4178654320987654,"gamma":0.049864534231200894,"theta":-0.02027957351290684,"vega":0.03443338945005611,"rho":-0.03457936576420567,"breakevenPct":0.9721972855613417},{"delta":0.85,"premium":7.269135802469135,"strike":52.578563411896745,"iv":0.41663086419753087,"gamma":0.040156341189674524,"theta":-0.01500460157126824,"vega":0.02767132435465769,"rho":-0.03737404698624133,"breakevenPct":0.6397084738098582},{"delta":0.9,"premium":8.503703703703703,"strike":53.98148148148148,"iv":0.41539629629629626,"gamma":0.030448148148148148,"theta":-0.00972962962962963,"vega":0.02090925925925926,"rho":-0.040168728208277,"breakevenPct":0.3072196620583739}]},"raw":{"call":[{"delta":0.8,"premium":1.543127962085309,"strike":44.306872037914694,"iv":0.11608933649289105,"gamma":0.23944194312796202,"theta":-0.010081279620853081,"vega":0.035174881516587674,"rho":0.026882761884443895,"breakevenPct":0.614439324116746},{"delta":0.85,"premium":2.5304897314375987,"strike":43.319510268562404,"iv":0.16992030015797788,"gamma":0.14548459715639814,"theta":-0.011621563981042653,"vega":0.029013744075829385,"rho":0.02843996004845442,"breakevenPct":0.614439324116746},{"delta":0.9,"premium":3.772413793103451,"strike":42.068965517241374,"iv":0.23141034482758632,"gamma":0.06093103448275858,"theta":-0.01276206896551724,"vega":0.022382758620689645,"rho":0.029741303984653814,"breakevenPct":0.5955218572412287}],"put":[{"delta":0.1,"premium":0.06855229968470705,"strike":45.04377115546202,"iv":0.04689159485199601,"gamma":0.2954007590084156,"theta":-0.0012837674403732785,"vega":0.021904744400231362,"rho":-0.005902342913165474,"breakevenPct":1.3052033009056152},{"delta":0.15,"premium":0.4432254268929803,"strike":45.420327062204,"iv":0.07515541533125478,"gamma":0.27736392881479643,"theta":-0.0030628460423810827,"vega":0.02328715251448213,"rho":-0.007903184729528815,"breakevenPct":1.301071680247924},{"delta":0.2,"premium":0.8178985541012537,"strike":45.79688296894599,"iv":0.10341923581051357,"gamma":0.25932709862117725,"theta":-0.004841924644388888,"vega":0.0246695606287329,"rho":-0.009904026545892158,"breakevenPct":1.296940059590233},{"delta":0.25,"premium":1.1925716813095266,"strike":46.173438875687964,"iv":0.13168305628977234,"gamma":0.24129026842755807,"theta":-0.0066210032463966915,"vega":0.02605196874298367,"rho":-0.011904868362255499,"breakevenPct":1.292808438932542},{"delta":0.3,"premium":1.5672448085178,"strike":46.54999478242995,"iv":0.1599468767690311,"gamma":0.2232534382339389,"theta":-0.008400081848404496,"vega":0.02743437685723444,"rho":-0.01390571017861884,"breakevenPct":1.288676818274851},{"delta":0.35,"premium":1.9419179357260732,"strike":46.92655068917193,"iv":0.18821069724828987,"gamma":0.20521660804031971,"theta":-0.0101791604504123,"vega":0.02881678497148521,"rho":-0.01590655199498218,"breakevenPct":1.2845451976171598},{"delta":0.4,"premium":2.316591062934347,"strike":47.30310659591392,"iv":0.21647451772754867,"gamma":0.18717977784670053,"theta":-0.011958239052420105,"vega":0.03019919308573598,"rho":-0.017907393811345526,"breakevenPct":1.280413576959469},{"delta":0.45,"premium":2.6912641901426197,"strike":47.6796625026559,"iv":0.24473833820680746,"gamma":0.16914294765308135,"theta":-0.01373731765442791,"vega":0.03158160119998675,"rho":-0.019908235627708864,"breakevenPct":1.2762819563017778},{"delta":0.5,"premium":3.065937317350893,"strike":48.056218409397886,"iv":0.2730021586860662,"gamma":0.15110611745946217,"theta":-0.015516396256435715,"vega":0.03296400931423752,"rho":-0.02190907744407221,"breakevenPct":1.2721503356440866},{"delta":0.55,"premium":3.4406104445591663,"strike":48.43277431613986,"iv":0.301265979165325,"gamma":0.133069287265843,"theta":-0.01729547485844352,"vega":0.03434641742848829,"rho":-0.02390991926043555,"breakevenPct":1.2680187149863957},{"delta":0.6,"premium":3.815283571767439,"strike":48.80933022288185,"iv":0.32952979964458373,"gamma":0.11503245707222384,"theta":-0.01907455346045132,"vega":0.03572882554273906,"rho":-0.025910761076798888,"breakevenPct":1.2638870943287046},{"delta":0.65,"premium":4.189956698975713,"strike":49.18588612962383,"iv":0.3577936201238425,"gamma":0.09699562687860463,"theta":-0.02085363206245913,"vega":0.03711123365698983,"rho":-0.027911602893162232,"breakevenPct":1.2597554736710135},{"delta":0.7,"premium":4.564629826183986,"strike":49.562442036365816,"iv":0.38605744060310127,"gamma":0.07895879668498548,"theta":-0.02263271066446693,"vega":0.0384936417712406,"rho":-0.029912444709525574,"breakevenPct":1.2556238530133226},{"delta":0.75,"premium":4.93930295339226,"strike":49.9389979431078,"iv":0.41432126108236006,"gamma":0.0609219664913663,"theta":-0.024411789266474734,"vega":0.03987604988549137,"rho":-0.031913286525888915,"breakevenPct":1.2514922323556315},{"delta":0.8,"premium":6.034567901234569,"strike":51.17564534231201,"iv":0.4178654320987654,"gamma":0.049864534231200894,"theta":-0.02027957351290684,"vega":0.03443338945005611,"rho":-0.03457936576420567,"breakevenPct":0.9721972855613417},{"delta":0.85,"premium":7.269135802469135,"strike":52.578563411896745,"iv":0.41663086419753087,"gamma":0.040156341189674524,"theta":-0.01500460157126824,"vega":0.02767132435465769,"rho":-0.03737404698624133,"breakevenPct":0.6397084738098582},{"delta":0.9,"premium":8.503703703703703,"strike":53.98148148148148,"iv":0.41539629629629626,"gamma":0.030448148148148148,"theta":-0.00972962962962963,"vega":0.02090925925925926,"rho":-0.040168728208277,"breakevenPct":0.3072196620583739}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}