{"symbol":"CDRE","url":"https://intraalpha.com/companies/CDRE","capturedAt":"2026-10-22T22:58:00.224Z","state":"ready","quote":{"symbol":"CDRE","last_price":29.46,"prev_close":27.6,"regular_close":29.46,"change":1.86,"change_pct":6.7391,"regular_change":1.86,"regular_change_pct":6.7391,"extended_change":0,"extended_change_pct":0,"bid":25.97,"ask":37,"bid_size":200,"ask_size":100,"volume":564403,"vwap":29.02798,"open":27.53,"high":29.52,"low":27.24,"close":29.46,"trade_count":8723,"last_trade_at":"2026-10-22T22:30:00.002857047Z","last_quote_at":"2026-10-22T20:01:12.049342177Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:57:48.226788372-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CDRE","fetched_at":"2026-10-22T22:57:59.691813+00:00","name":"Cadre Holdings Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Cadre Holdings, Inc. manufactures and distributes safety and survival equipment that provides protection to users in dangerous or life-threatening situations. The company is headquartered in Jacksonville, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1181852000,"ebitda":105895000,"pe_ratio":34.07,"peg_ratio":null,"book_value":8.1,"dividend_per_share":0.39,"dividend_yield":0.0144,"eps":0.81,"revenue_ttm":685648000,"gross_profit_ttm":292410000,"profit_margin":0.0526,"operating_margin_ttm":0.127,"return_on_assets_ttm":0.0613,"return_on_equity_ttm":0.106,"quarterly_earnings_growth":-0.133,"quarterly_revenue_growth":0.318,"analyst_target_price":45.83,"analyst_number":2,"beta":1.326,"fifty_two_week_high":48.44,"fifty_two_week_low":24.07,"fifty_day_ma":28.44,"two_hundred_day_ma":32.65,"shares_outstanding":42820700,"forward_pe":18.15,"price_to_sales":1.724,"price_to_book":3.297,"ev_to_revenue":2.172,"ev_to_ebitda":16.51},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:57:59.691813+00:00"},"optionObservedAt":"2026-10-22T19:55:07.749Z","bars":[{"c":26.14,"h":26.2,"l":25.875,"n":27,"o":25.99,"t":"2026-10-15T13:30:00Z","v":4355,"vw":25.997419},{"c":25.875,"h":26.12,"l":25.87,"n":29,"o":25.87,"t":"2026-10-15T13:35:00Z","v":6399,"vw":25.891661},{"c":26.13,"h":26.2,"l":25.875,"n":51,"o":25.875,"t":"2026-10-15T13:40:00Z","v":3191,"vw":26.05462},{"c":26.16,"h":26.17,"l":26.04,"n":37,"o":26.04,"t":"2026-10-15T13:45:00Z","v":1359,"vw":26.0765},{"c":26.075,"h":26.075,"l":25.9998,"n":30,"o":25.9998,"t":"2026-10-15T13:50:00Z","v":1083,"vw":26.051622},{"c":26.11,"h":26.21,"l":26.0739,"n":131,"o":26.0739,"t":"2026-10-15T13:55:00Z","v":6234,"vw":26.139883},{"c":26.075,"h":26.26,"l":25.9701,"n":93,"o":26.04,"t":"2026-10-15T14:00:00Z","v":5952,"vw":26.069377},{"c":26.265,"h":26.265,"l":25.97,"n":111,"o":26.075,"t":"2026-10-15T14:05:00Z","v":7413,"vw":26.120542},{"c":26.27,"h":26.27,"l":26.14,"n":105,"o":26.2,"t":"2026-10-15T14:10:00Z","v":7938,"vw":26.171211},{"c":26.15,"h":26.25,"l":26.08,"n":87,"o":26.25,"t":"2026-10-15T14:15:00Z","v":7559,"vw":26.105397},{"c":26.19,"h":26.19,"l":26.0901,"n":18,"o":26.0901,"t":"2026-10-15T14:20:00Z","v":1726,"vw":26.129302},{"c":26.215,"h":26.215,"l":26.14,"n":40,"o":26.19,"t":"2026-10-15T14:25:00Z","v":5540,"vw":26.183136},{"c":26.39,"h":26.39,"l":26.22,"n":119,"o":26.23,"t":"2026-10-15T14:30:00Z","v":6294,"vw":26.348522},{"c":26.44,"h":26.45,"l":26.33,"n":94,"o":26.34,"t":"2026-10-15T14:35:00Z","v":4784,"vw":26.377676},{"c":26.525,"h":26.63,"l":26.47,"n":126,"o":26.47,"t":"2026-10-15T14:40:00Z","v":29908,"vw":26.605926},{"c":26.435,"h":26.55,"l":26.4,"n":126,"o":26.55,"t":"2026-10-15T14:45:00Z","v":4734,"vw":26.459824},{"c":26.555,"h":26.555,"l":26.425,"n":73,"o":26.49,"t":"2026-10-15T14:50:00Z","v":5505,"vw":26.456433},{"c":26.45,"h":26.5,"l":26.43,"n":27,"o":26.5,"t":"2026-10-15T14:55:00Z","v":1251,"vw":26.48},{"c":26.52,"h":26.52,"l":26.41,"n":67,"o":26.41,"t":"2026-10-15T15:00:00Z","v":5062,"vw":26.446949},{"c":26.53,"h":26.545,"l":26.49,"n":38,"o":26.515,"t":"2026-10-15T15:05:00Z","v":1925,"vw":26.519811},{"c":26.59,"h":26.59,"l":26.53,"n":59,"o":26.53,"t":"2026-10-15T15:10:00Z","v":5597,"vw":26.56368},{"c":26.605,"h":26.64,"l":26.53,"n":138,"o":26.56,"t":"2026-10-15T15:15:00Z","v":11177,"vw":26.582962},{"c":26.61,"h":26.63,"l":26.58,"n":39,"o":26.59,"t":"2026-10-15T15:20:00Z","v":2206,"vw":26.591404},{"c":26.605,"h":26.605,"l":26.595707,"n":9,"o":26.595707,"t":"2026-10-15T15:25:00Z","v":374,"vw":26.598868},{"c":26.547853,"h":26.595,"l":26.547853,"n":46,"o":26.55,"t":"2026-10-15T15:30:00Z","v":1601,"vw":26.559441},{"c":26.61,"h":26.6599,"l":26.56,"n":151,"o":26.56,"t":"2026-10-15T15:35:00Z","v":15526,"vw":26.602821},{"c":26.61,"h":26.6101,"l":26.61,"n":32,"o":26.61,"t":"2026-10-15T15:40:00Z","v":2437,"vw":26.61001},{"c":26.61,"h":26.65,"l":26.4601,"n":120,"o":26.65,"t":"2026-10-15T15:45:00Z","v":5328,"vw":26.556387},{"c":26.645,"h":26.68,"l":26.5801,"n":32,"o":26.5801,"t":"2026-10-15T15:50:00Z","v":5330,"vw":26.650095},{"c":26.53,"h":26.65,"l":26.53,"n":75,"o":26.645,"t":"2026-10-15T15:55:00Z","v":6398,"vw":26.597047},{"c":26.44,"h":26.495,"l":26.44,"n":43,"o":26.495,"t":"2026-10-15T16:00:00Z","v":2661,"vw":26.471842},{"c":26.435,"h":26.46,"l":26.38,"n":88,"o":26.46,"t":"2026-10-15T16:05:00Z","v":5290,"vw":26.418624},{"c":26.425,"h":26.435,"l":26.4178,"n":51,"o":26.435,"t":"2026-10-15T16:10:00Z","v":3376,"vw":26.430553},{"c":26.3301,"h":26.46,"l":26.3301,"n":93,"o":26.46,"t":"2026-10-15T16:15:00Z","v":4735,"vw":26.398133},{"c":26.375,"h":26.43,"l":26.375,"n":68,"o":26.38,"t":"2026-10-15T16:20:00Z","v":3469,"vw":26.399608},{"c":26.28,"h":26.375,"l":26.28,"n":64,"o":26.375,"t":"2026-10-15T16:25:00Z","v":3538,"vw":26.33741},{"c":26.37,"h":26.37,"l":26.37,"n":12,"o":26.37,"t":"2026-10-15T16:30:00Z","v":557,"vw":26.37},{"c":26.28,"h":26.37,"l":26.2201,"n":47,"o":26.37,"t":"2026-10-15T16:35:00Z","v":3987,"vw":26.306472},{"c":26.265,"h":26.34,"l":26.265,"n":52,"o":26.34,"t":"2026-10-15T16:40:00Z","v":1635,"vw":26.281917},{"c":26.22,"h":26.22,"l":26.22,"n":23,"o":26.22,"t":"2026-10-15T16:45:00Z","v":723,"vw":26.22},{"c":26.145,"h":26.2,"l":26.145,"n":29,"o":26.17,"t":"2026-10-15T16:50:00Z","v":717,"vw":26.164},{"c":26.07,"h":26.26,"l":25.98,"n":234,"o":26.2,"t":"2026-10-15T16:55:00Z","v":25706,"vw":26.032107},{"c":26.15,"h":26.15,"l":26.0262,"n":51,"o":26.09,"t":"2026-10-15T17:00:00Z","v":1421,"vw":26.09985},{"c":26.155,"h":26.21,"l":26.14,"n":165,"o":26.14,"t":"2026-10-15T17:05:00Z","v":10475,"vw":26.177526},{"c":26.365,"h":26.37,"l":26.17,"n":111,"o":26.17,"t":"2026-10-15T17:10:00Z","v":5904,"vw":26.245475},{"c":26.31,"h":26.37,"l":26.31,"n":10,"o":26.37,"t":"2026-10-15T17:15:00Z","v":905,"vw":26.332585},{"c":26.315,"h":26.36,"l":26.27,"n":12,"o":26.27,"t":"2026-10-15T17:20:00Z","v":1340,"vw":26.325851},{"c":26.23,"h":26.315,"l":26.23,"n":72,"o":26.31,"t":"2026-10-15T17:25:00Z","v":6089,"vw":26.255067},{"c":26.24,"h":26.24,"l":26.24,"n":21,"o":26.24,"t":"2026-10-15T17:30:00Z","v":1099,"vw":26.24},{"c":26.195,"h":26.2135,"l":26.195,"n":30,"o":26.2135,"t":"2026-10-15T17:35:00Z","v":1117,"vw":26.206357},{"c":26.19,"h":26.19,"l":26.19,"n":23,"o":26.19,"t":"2026-10-15T17:40:00Z","v":746,"vw":26.19},{"c":26.135,"h":26.14,"l":26.13,"n":44,"o":26.14,"t":"2026-10-15T17:45:00Z","v":1356,"vw":26.135733},{"c":26.18,"h":26.18,"l":26.12,"n":142,"o":26.16,"t":"2026-10-15T17:50:00Z","v":5931,"vw":26.155098},{"c":26.115,"h":26.17,"l":26.115,"n":94,"o":26.15,"t":"2026-10-15T17:55:00Z","v":3001,"vw":26.150833},{"c":26.155,"h":26.155,"l":26.115,"n":89,"o":26.13,"t":"2026-10-15T18:00:00Z","v":4195,"vw":26.148882},{"c":26.115,"h":26.17,"l":26.115,"n":40,"o":26.17,"t":"2026-10-15T18:05:00Z","v":799,"vw":26.14},{"c":26.175,"h":26.18,"l":26.115,"n":56,"o":26.115,"t":"2026-10-15T18:10:00Z","v":8022,"vw":26.128924},{"c":26.175,"h":26.175,"l":26.17,"n":31,"o":26.17,"t":"2026-10-15T18:15:00Z","v":1439,"vw":26.173969},{"c":26.17,"h":26.17,"l":26.17,"n":12,"o":26.17,"t":"2026-10-15T18:20:00Z","v":347,"vw":26.17},{"c":26.175,"h":26.22,"l":26.165,"n":83,"o":26.1651,"t":"2026-10-15T18:25:00Z","v":4343,"vw":26.171285},{"c":26.2,"h":26.205,"l":26.15,"n":186,"o":26.205,"t":"2026-10-15T18:30:00Z","v":8800,"vw":26.170897},{"c":26.19,"h":26.25,"l":26.19,"n":35,"o":26.19,"t":"2026-10-15T18:35:00Z","v":972,"vw":26.205},{"c":26.135,"h":26.185,"l":26.12,"n":51,"o":26.185,"t":"2026-10-15T18:40:00Z","v":2994,"vw":26.134419},{"c":26.2,"h":26.2,"l":26.135,"n":72,"o":26.17,"t":"2026-10-15T18:45:00Z","v":1612,"vw":26.172761},{"c":26.11,"h":26.11,"l":26.11,"n":14,"o":26.11,"t":"2026-10-15T18:55:00Z","v":338,"vw":26.11},{"c":26.16,"h":26.16,"l":26.16,"n":31,"o":26.16,"t":"2026-10-15T19:00:00Z","v":970,"vw":26.16},{"c":26.15,"h":26.17,"l":26.13,"n":116,"o":26.16,"t":"2026-10-15T19:05:00Z","v":5218,"vw":26.149711},{"c":26.1,"h":26.21,"l":26.1,"n":123,"o":26.17,"t":"2026-10-15T19:10:00Z","v":6885,"vw":26.168881},{"c":26.14,"h":26.27,"l":26.14,"n":101,"o":26.16,"t":"2026-10-15T19:15:00Z","v":6288,"vw":26.211055},{"c":26.175,"h":26.18,"l":26.17,"n":35,"o":26.17,"t":"2026-10-15T19:20:00Z","v":1543,"vw":26.173066},{"c":26.18,"h":26.21,"l":26.175,"n":42,"o":26.2,"t":"2026-10-15T19:25:00Z","v":2175,"vw":26.185632},{"c":26.24,"h":26.245,"l":26.21,"n":128,"o":26.21,"t":"2026-10-15T19:30:00Z","v":3767,"vw":26.226592},{"c":26.195,"h":26.31,"l":26.19,"n":132,"o":26.23,"t":"2026-10-15T19:35:00Z","v":10933,"vw":26.2593},{"c":26.16,"h":26.23,"l":26.16,"n":173,"o":26.17,"t":"2026-10-15T19:40:00Z","v":6582,"vw":26.191033},{"c":26.13,"h":26.22,"l":26.11,"n":92,"o":26.2,"t":"2026-10-15T19:45:00Z","v":4771,"vw":26.167713},{"c":26.065,"h":26.105,"l":26.01,"n":456,"o":26.105,"t":"2026-10-15T19:50:00Z","v":21380,"vw":26.056589},{"c":25.92,"h":26.11,"l":25.91,"n":840,"o":26.065,"t":"2026-10-15T19:55:00Z","v":55884,"vw":26.007737},{"c":25.92,"h":26.03,"l":25.92,"n":24,"o":25.95,"t":"2026-10-15T20:00:00Z","v":66420,"vw":25.920234},{"c":25.82,"h":26.145,"l":25.82,"n":21,"o":26.05,"t":"2026-10-16T13:30:00Z","v":6175,"vw":26.035363},{"c":26.0025,"h":26.01,"l":25.75,"n":42,"o":25.77,"t":"2026-10-16T13:35:00Z","v":1309,"vw":25.900929},{"c":26.35,"h":26.35,"l":25.6701,"n":61,"o":26.18,"t":"2026-10-16T13:45:00Z","v":3980,"vw":25.822381},{"c":26.395,"h":26.395,"l":26.14,"n":74,"o":26.355,"t":"2026-10-16T13:50:00Z","v":2480,"vw":26.338779},{"c":26.425,"h":26.425,"l":26.425,"n":3,"o":26.425,"t":"2026-10-16T13:55:00Z","v":111,"vw":26.425},{"c":26.39,"h":26.53,"l":26.39,"n":76,"o":26.495,"t":"2026-10-16T14:00:00Z","v":6404,"vw":26.519107},{"c":26.405,"h":26.405,"l":26.28,"n":70,"o":26.34,"t":"2026-10-16T14:05:00Z","v":2879,"vw":26.29175},{"c":26.245,"h":26.245,"l":26.2,"n":34,"o":26.21,"t":"2026-10-16T14:10:00Z","v":973,"vw":26.22},{"c":26.26,"h":26.26,"l":26.26,"n":4,"o":26.26,"t":"2026-10-16T14:15:00Z","v":132,"vw":26.26},{"c":26.175,"h":26.26,"l":26.08,"n":134,"o":26.26,"t":"2026-10-16T14:20:00Z","v":8344,"vw":26.181329},{"c":26.225,"h":26.245,"l":26.225,"n":23,"o":26.23,"t":"2026-10-16T14:25:00Z","v":898,"vw":26.235},{"c":26.09,"h":26.255,"l":26.09,"n":33,"o":26.255,"t":"2026-10-16T14:30:00Z","v":1556,"vw":26.124136},{"c":26.15,"h":26.15,"l":26.145,"n":17,"o":26.145,"t":"2026-10-16T14:35:00Z","v":274,"vw":26.1475},{"c":26.07,"h":26.1,"l":26.06,"n":19,"o":26.1,"t":"2026-10-16T14:40:00Z","v":563,"vw":26.076667},{"c":26.19,"h":26.19,"l":26.17,"n":21,"o":26.17,"t":"2026-10-16T14:45:00Z","v":1135,"vw":26.176885},{"c":26.15,"h":26.255,"l":26.05,"n":23,"o":26.255,"t":"2026-10-16T14:50:00Z","v":37325,"vw":26.051386},{"c":26.155,"h":26.155,"l":26.155,"n":18,"o":26.155,"t":"2026-10-16T14:55:00Z","v":269,"vw":26.155},{"c":26.1,"h":26.16,"l":26.1,"n":13,"o":26.16,"t":"2026-10-16T15:00:00Z","v":259,"vw":26.13},{"c":26.13,"h":26.13,"l":26.05,"n":43,"o":26.07,"t":"2026-10-16T15:05:00Z","v":1508,"vw":26.070363},{"c":26.07,"h":26.07,"l":25.99,"n":33,"o":25.99,"t":"2026-10-16T15:10:00Z","v":586,"vw":26.03},{"c":26.035,"h":26.1,"l":26.035,"n":34,"o":26.09,"t":"2026-10-16T15:15:00Z","v":1499,"vw":26.0675},{"c":26.145,"h":26.16,"l":26.09,"n":101,"o":26.09,"t":"2026-10-16T15:20:00Z","v":4803,"vw":26.123488},{"c":26.18,"h":26.2035,"l":26.13,"n":32,"o":26.2035,"t":"2026-10-16T15:25:00Z","v":1527,"vw":26.175572},{"c":26.11,"h":26.21,"l":26.09,"n":87,"o":26.2,"t":"2026-10-16T15:30:00Z","v":3552,"vw":26.163564},{"c":26.1,"h":26.11,"l":26.05,"n":73,"o":26.1,"t":"2026-10-16T15:35:00Z","v":4222,"vw":26.088571},{"c":26.21,"h":26.21,"l":26.04,"n":108,"o":26.06,"t":"2026-10-16T15:40:00Z","v":5000,"vw":26.090249},{"c":26.21,"h":26.24,"l":26.2067,"n":36,"o":26.2067,"t":"2026-10-16T15:45:00Z","v":1502,"vw":26.221772},{"c":26.31,"h":26.31,"l":26.16,"n":100,"o":26.21,"t":"2026-10-16T15:50:00Z","v":4779,"vw":26.239142},{"c":26.26,"h":26.31,"l":26.25,"n":73,"o":26.27,"t":"2026-10-16T15:55:00Z","v":2710,"vw":26.273333},{"c":26.12,"h":26.255,"l":26.12,"n":140,"o":26.255,"t":"2026-10-16T16:00:00Z","v":7486,"vw":26.214517},{"c":26.19,"h":26.225,"l":26.17,"n":87,"o":26.17,"t":"2026-10-16T16:05:00Z","v":2642,"vw":26.202357},{"c":26.18,"h":26.19,"l":26.18,"n":21,"o":26.185,"t":"2026-10-16T16:10:00Z","v":888,"vw":26.185968},{"c":26.22,"h":26.31,"l":26.17,"n":141,"o":26.19,"t":"2026-10-16T16:15:00Z","v":7650,"vw":26.251682},{"c":26.175,"h":26.2,"l":26.17,"n":36,"o":26.2,"t":"2026-10-16T16:20:00Z","v":1041,"vw":26.181557},{"c":26.145,"h":26.17,"l":26.14,"n":76,"o":26.15,"t":"2026-10-16T16:25:00Z","v":3331,"vw":26.156446},{"c":26.07,"h":26.11,"l":26.0375,"n":120,"o":26.11,"t":"2026-10-16T16:30:00Z","v":4944,"vw":26.074984},{"c":26.1077,"h":26.1077,"l":26.07,"n":29,"o":26.07,"t":"2026-10-16T16:35:00Z","v":870,"vw":26.098527},{"c":26.15,"h":26.15,"l":26.09,"n":43,"o":26.09,"t":"2026-10-16T16:40:00Z","v":2117,"vw":26.116429},{"c":26.15,"h":26.18,"l":26.14,"n":43,"o":26.14,"t":"2026-10-16T16:45:00Z","v":2266,"vw":26.149043},{"c":26.155,"h":26.155,"l":26.15,"n":43,"o":26.15,"t":"2026-10-16T16:50:00Z","v":1475,"vw":26.150833},{"c":26.15,"h":26.155,"l":26.1,"n":92,"o":26.155,"t":"2026-10-16T16:55:00Z","v":4137,"vw":26.119971},{"c":26.14,"h":26.17,"l":26.13,"n":114,"o":26.17,"t":"2026-10-16T17:00:00Z","v":4380,"vw":26.153966},{"c":26.145,"h":26.18,"l":26.09,"n":99,"o":26.12,"t":"2026-10-16T17:05:00Z","v":3579,"vw":26.14907},{"c":26.15,"h":26.15,"l":26.15,"n":14,"o":26.15,"t":"2026-10-16T17:10:00Z","v":275,"vw":26.15},{"c":26.145,"h":26.16,"l":26.13,"n":74,"o":26.155,"t":"2026-10-16T17:15:00Z","v":1839,"vw":26.144444},{"c":26.22,"h":26.245,"l":26.16,"n":147,"o":26.16,"t":"2026-10-16T17:20:00Z","v":5777,"vw":26.205641},{"c":26.2575,"h":26.285,"l":26.23,"n":85,"o":26.23,"t":"2026-10-16T17:25:00Z","v":1972,"vw":26.264688},{"c":26.2,"h":26.265,"l":26.1601,"n":99,"o":26.265,"t":"2026-10-16T17:30:00Z","v":4266,"vw":26.203678},{"c":26.17,"h":26.23,"l":26.17,"n":57,"o":26.23,"t":"2026-10-16T17:35:00Z","v":1590,"vw":26.202973},{"c":26.335,"h":26.35,"l":26.19,"n":152,"o":26.19,"t":"2026-10-16T17:40:00Z","v":6498,"vw":26.265988},{"c":26.245,"h":26.35,"l":26.24,"n":120,"o":26.345,"t":"2026-10-16T17:45:00Z","v":3882,"vw":26.293191},{"c":26.21,"h":26.21,"l":26.2,"n":39,"o":26.2,"t":"2026-10-16T17:50:00Z","v":809,"vw":26.20625},{"c":26.175,"h":26.195,"l":26.17,"n":73,"o":26.195,"t":"2026-10-16T17:55:00Z","v":1802,"vw":26.186728},{"c":26.09,"h":26.165,"l":26.09,"n":110,"o":26.165,"t":"2026-10-16T18:00:00Z","v":3397,"vw":26.116344},{"c":26.18,"h":26.18,"l":26.13,"n":36,"o":26.13,"t":"2026-10-16T18:05:00Z","v":1095,"vw":26.153333},{"c":26.14,"h":26.155,"l":26.09,"n":81,"o":26.155,"t":"2026-10-16T18:10:00Z","v":3946,"vw":26.116522},{"c":26.105,"h":26.18,"l":26.095,"n":149,"o":26.095,"t":"2026-10-16T18:15:00Z","v":5294,"vw":26.135117},{"c":26.16,"h":26.17,"l":26.13,"n":50,"o":26.13,"t":"2026-10-16T18:20:00Z","v":1711,"vw":26.1575},{"c":26.1699,"h":26.18,"l":26.1,"n":93,"o":26.18,"t":"2026-10-16T18:25:00Z","v":4180,"vw":26.12702},{"c":26.21,"h":26.24,"l":26.1,"n":120,"o":26.13,"t":"2026-10-16T18:30:00Z","v":3640,"vw":26.184171},{"c":26.31,"h":26.315,"l":26.15,"n":80,"o":26.17,"t":"2026-10-16T18:35:00Z","v":3219,"vw":26.222344},{"c":26.19,"h":26.3,"l":26.19,"n":98,"o":26.26,"t":"2026-10-16T18:40:00Z","v":3838,"vw":26.231731},{"c":26.185,"h":26.21,"l":26.185,"n":82,"o":26.205,"t":"2026-10-16T18:45:00Z","v":2731,"vw":26.196786},{"c":26.11,"h":26.185,"l":26.11,"n":86,"o":26.185,"t":"2026-10-16T18:50:00Z","v":3055,"vw":26.149578},{"c":26.23,"h":26.23,"l":26.11,"n":105,"o":26.15,"t":"2026-10-16T18:55:00Z","v":4730,"vw":26.160539},{"c":26.17,"h":26.26,"l":26.16,"n":115,"o":26.26,"t":"2026-10-16T19:00:00Z","v":3121,"vw":26.206347},{"c":26.145,"h":26.19,"l":26.13,"n":125,"o":26.19,"t":"2026-10-16T19:05:00Z","v":3710,"vw":26.158033},{"c":26.205,"h":26.25,"l":26.16,"n":178,"o":26.16,"t":"2026-10-16T19:10:00Z","v":6089,"vw":26.206014},{"c":26.18,"h":26.24,"l":26.15,"n":152,"o":26.23,"t":"2026-10-16T19:15:00Z","v":8447,"vw":26.206304},{"c":26.19,"h":26.21,"l":26.155,"n":144,"o":26.155,"t":"2026-10-16T19:20:00Z","v":4236,"vw":26.1825},{"c":26.17,"h":26.22,"l":26.11,"n":215,"o":26.22,"t":"2026-10-16T19:25:00Z","v":8323,"vw":26.158954},{"c":26.175,"h":26.2,"l":26.11,"n":210,"o":26.17,"t":"2026-10-16T19:30:00Z","v":6388,"vw":26.159565},{"c":26.24,"h":26.24,"l":26.13,"n":182,"o":26.17,"t":"2026-10-16T19:35:00Z","v":10385,"vw":26.182178},{"c":26.245,"h":26.265,"l":26.22,"n":216,"o":26.225,"t":"2026-10-16T19:40:00Z","v":10718,"vw":26.23957},{"c":26.29,"h":26.29,"l":26.22,"n":335,"o":26.26,"t":"2026-10-16T19:45:00Z","v":19275,"vw":26.247483},{"c":26.43,"h":26.48,"l":26.3,"n":276,"o":26.3,"t":"2026-10-16T19:50:00Z","v":16430,"vw":26.42532},{"c":26.35,"h":26.46,"l":26.34,"n":1062,"o":26.42,"t":"2026-10-16T19:55:00Z","v":75808,"vw":26.411874},{"c":26.38,"h":26.38,"l":26.38,"n":21,"o":26.38,"t":"2026-10-16T20:00:00Z","v":90816,"vw":26.38},{"c":26.385,"h":26.86,"l":26.32,"n":32,"o":26.32,"t":"2026-10-19T13:30:00Z","v":2920,"vw":26.42582},{"c":26.38,"h":26.38,"l":26.38,"n":20,"o":26.38,"t":"2026-10-19T13:40:00Z","v":7371,"vw":26.38},{"c":26.04,"h":26.5763,"l":26.04,"n":22,"o":26.5763,"t":"2026-10-19T13:45:00Z","v":1045,"vw":26.125631},{"c":26.3623,"h":26.37,"l":25.945,"n":259,"o":26.02,"t":"2026-10-19T13:50:00Z","v":18223,"vw":26.078566},{"c":26.11,"h":26.31,"l":26.11,"n":30,"o":26.31,"t":"2026-10-19T14:00:00Z","v":3944,"vw":26.115706},{"c":26.29,"h":26.35,"l":26.29,"n":23,"o":26.35,"t":"2026-10-19T14:05:00Z","v":615,"vw":26.32},{"c":26.31,"h":26.31,"l":26.3,"n":23,"o":26.3,"t":"2026-10-19T14:10:00Z","v":712,"vw":26.303333},{"c":26.48,"h":26.48,"l":26.37,"n":34,"o":26.37,"t":"2026-10-19T14:15:00Z","v":2247,"vw":26.457169},{"c":26.43,"h":26.46,"l":26.43,"n":19,"o":26.44,"t":"2026-10-19T14:20:00Z","v":999,"vw":26.44125},{"c":26.56,"h":26.56,"l":26.54,"n":61,"o":26.54,"t":"2026-10-19T14:25:00Z","v":2367,"vw":26.543935},{"c":26.495,"h":26.53,"l":26.495,"n":35,"o":26.52,"t":"2026-10-19T14:30:00Z","v":1508,"vw":26.500455},{"c":26.53,"h":26.62,"l":26.43,"n":15,"o":26.62,"t":"2026-10-19T14:35:00Z","v":7421,"vw":26.616194},{"c":26.59,"h":26.59,"l":26.43,"n":10,"o":26.43,"t":"2026-10-19T14:40:00Z","v":1338,"vw":26.513254},{"c":26.66,"h":26.66,"l":26.45,"n":89,"o":26.45,"t":"2026-10-19T14:45:00Z","v":2752,"vw":26.628081},{"c":26.61,"h":26.61,"l":26.56,"n":47,"o":26.57,"t":"2026-10-19T14:50:00Z","v":1462,"vw":26.588793},{"c":26.64,"h":26.64,"l":26.63,"n":23,"o":26.63,"t":"2026-10-19T14:55:00Z","v":511,"vw":26.635},{"c":26.7,"h":26.7,"l":26.65,"n":97,"o":26.65,"t":"2026-10-19T15:00:00Z","v":3499,"vw":26.675191},{"c":26.685,"h":26.69,"l":26.65,"n":30,"o":26.66,"t":"2026-10-19T15:05:00Z","v":1235,"vw":26.669957},{"c":26.75,"h":26.76,"l":26.56,"n":305,"o":26.69,"t":"2026-10-19T15:10:00Z","v":32071,"vw":26.677207},{"c":26.78,"h":26.78,"l":26.635,"n":78,"o":26.705,"t":"2026-10-19T15:15:00Z","v":7658,"vw":26.647936},{"c":26.72,"h":26.78,"l":26.71,"n":64,"o":26.76,"t":"2026-10-19T15:20:00Z","v":2689,"vw":26.755556},{"c":26.65,"h":26.74,"l":26.65,"n":46,"o":26.74,"t":"2026-10-19T15:25:00Z","v":1430,"vw":26.692229},{"c":26.855,"h":26.855,"l":26.67,"n":72,"o":26.67,"t":"2026-10-19T15:30:00Z","v":9161,"vw":26.712847},{"c":26.87,"h":26.98,"l":26.87,"n":65,"o":26.88,"t":"2026-10-19T15:35:00Z","v":4086,"vw":26.924219},{"c":26.865,"h":26.945,"l":26.86,"n":39,"o":26.92,"t":"2026-10-19T15:40:00Z","v":1532,"vw":26.883372},{"c":26.79,"h":26.88,"l":26.79,"n":30,"o":26.88,"t":"2026-10-19T15:45:00Z","v":1187,"vw":26.866938},{"c":26.81,"h":26.885,"l":26.81,"n":9,"o":26.885,"t":"2026-10-19T15:50:00Z","v":275,"vw":26.8475},{"c":26.875,"h":26.905,"l":26.79,"n":40,"o":26.905,"t":"2026-10-19T15:55:00Z","v":1737,"vw":26.874491},{"c":26.69,"h":26.87,"l":26.69,"n":78,"o":26.8,"t":"2026-10-19T16:00:00Z","v":4137,"vw":26.754286},{"c":26.58,"h":26.69,"l":26.58,"n":19,"o":26.69,"t":"2026-10-19T16:05:00Z","v":1032,"vw":26.665714},{"c":26.58,"h":26.66,"l":26.58,"n":17,"o":26.66,"t":"2026-10-19T16:10:00Z","v":2091,"vw":26.656086},{"c":26.8,"h":26.8,"l":26.62,"n":93,"o":26.66,"t":"2026-10-19T16:15:00Z","v":12736,"vw":26.671643},{"c":26.78,"h":26.785,"l":26.745,"n":53,"o":26.745,"t":"2026-10-19T16:20:00Z","v":2206,"vw":26.773571},{"c":26.76,"h":26.785,"l":26.74,"n":29,"o":26.785,"t":"2026-10-19T16:25:00Z","v":2004,"vw":26.760555},{"c":26.71,"h":26.745,"l":26.71,"n":23,"o":26.72,"t":"2026-10-19T16:30:00Z","v":969,"vw":26.727737},{"c":26.69,"h":26.72,"l":26.69,"n":34,"o":26.72,"t":"2026-10-19T16:35:00Z","v":1257,"vw":26.717},{"c":26.735,"h":26.7643,"l":26.6901,"n":27,"o":26.735,"t":"2026-10-19T16:40:00Z","v":3976,"vw":26.716746},{"c":26.735,"h":26.735,"l":26.69,"n":28,"o":26.69,"t":"2026-10-19T16:45:00Z","v":1379,"vw":26.731104},{"c":26.735,"h":26.735,"l":26.69,"n":20,"o":26.69,"t":"2026-10-19T16:50:00Z","v":622,"vw":26.726107},{"c":26.71,"h":26.77,"l":26.71,"n":39,"o":26.71,"t":"2026-10-19T16:55:00Z","v":2356,"vw":26.743884},{"c":26.66,"h":26.71,"l":26.66,"n":74,"o":26.71,"t":"2026-10-19T17:00:00Z","v":2433,"vw":26.705333},{"c":26.58,"h":26.65,"l":26.55,"n":70,"o":26.65,"t":"2026-10-19T17:05:00Z","v":4211,"vw":26.592885},{"c":26.61,"h":26.64,"l":26.56,"n":143,"o":26.59,"t":"2026-10-19T17:10:00Z","v":17285,"vw":26.597301},{"c":26.695,"h":26.75,"l":26.625,"n":78,"o":26.67,"t":"2026-10-19T17:15:00Z","v":10918,"vw":26.640128},{"c":26.67,"h":26.67,"l":26.63,"n":18,"o":26.65,"t":"2026-10-19T17:20:00Z","v":482,"vw":26.651424},{"c":26.71,"h":26.71,"l":26.69,"n":26,"o":26.69,"t":"2026-10-19T17:25:00Z","v":731,"vw":26.7},{"c":26.73,"h":26.8,"l":26.65,"n":69,"o":26.65,"t":"2026-10-19T17:30:00Z","v":4308,"vw":26.75327},{"c":26.7599,"h":26.7599,"l":26.71,"n":31,"o":26.72,"t":"2026-10-19T17:35:00Z","v":2467,"vw":26.725882},{"c":26.76,"h":26.76,"l":26.76,"n":22,"o":26.76,"t":"2026-10-19T17:40:00Z","v":724,"vw":26.76},{"c":26.68,"h":26.72,"l":26.62,"n":61,"o":26.71,"t":"2026-10-19T17:45:00Z","v":6923,"vw":26.645723},{"c":26.62,"h":26.7,"l":26.62,"n":30,"o":26.66,"t":"2026-10-19T17:50:00Z","v":867,"vw":26.66},{"c":26.96,"h":26.96,"l":26.66,"n":171,"o":26.66,"t":"2026-10-19T17:55:00Z","v":14732,"vw":26.782995},{"c":26.895,"h":26.97,"l":26.855,"n":190,"o":26.96,"t":"2026-10-19T18:00:00Z","v":13872,"vw":26.923448},{"c":26.965,"h":27.05,"l":26.9,"n":130,"o":26.905,"t":"2026-10-19T18:05:00Z","v":6087,"vw":26.971818},{"c":26.98,"h":27.08,"l":26.91,"n":162,"o":26.98,"t":"2026-10-19T18:10:00Z","v":16431,"vw":26.997274},{"c":26.955,"h":27.02,"l":26.93,"n":73,"o":26.93,"t":"2026-10-19T18:15:00Z","v":14397,"vw":26.954314},{"c":26.95,"h":27.02,"l":26.95,"n":29,"o":27.02,"t":"2026-10-19T18:20:00Z","v":1306,"vw":26.968892},{"c":26.96,"h":26.96,"l":26.945,"n":46,"o":26.945,"t":"2026-10-19T18:25:00Z","v":2299,"vw":26.948117},{"c":26.95,"h":26.95,"l":26.92,"n":29,"o":26.92,"t":"2026-10-19T18:30:00Z","v":689,"vw":26.9425},{"c":26.92,"h":26.935,"l":26.89,"n":102,"o":26.93,"t":"2026-10-19T18:35:00Z","v":3668,"vw":26.924271},{"c":26.92,"h":26.9499,"l":26.89,"n":15,"o":26.9499,"t":"2026-10-19T18:40:00Z","v":504,"vw":26.921709},{"c":26.915,"h":26.95,"l":26.9,"n":122,"o":26.94,"t":"2026-10-19T18:45:00Z","v":7174,"vw":26.922139},{"c":26.89,"h":26.915,"l":26.89,"n":59,"o":26.915,"t":"2026-10-19T18:50:00Z","v":1820,"vw":26.895},{"c":26.91,"h":26.91,"l":26.87,"n":56,"o":26.89,"t":"2026-10-19T18:55:00Z","v":5501,"vw":26.897806},{"c":26.875,"h":26.93,"l":26.875,"n":151,"o":26.905,"t":"2026-10-19T19:00:00Z","v":13597,"vw":26.894045},{"c":26.92,"h":26.97,"l":26.875,"n":144,"o":26.875,"t":"2026-10-19T19:05:00Z","v":8115,"vw":26.933436},{"c":26.97,"h":26.99,"l":26.92,"n":63,"o":26.92,"t":"2026-10-19T19:10:00Z","v":3967,"vw":26.965306},{"c":26.97,"h":26.97,"l":26.97,"n":43,"o":26.97,"t":"2026-10-19T19:15:00Z","v":2774,"vw":26.97},{"c":26.9475,"h":26.97,"l":26.9,"n":271,"o":26.97,"t":"2026-10-19T19:20:00Z","v":12227,"vw":26.942421},{"c":26.98,"h":27,"l":26.97,"n":59,"o":26.97,"t":"2026-10-19T19:25:00Z","v":1920,"vw":26.978779},{"c":27.01,"h":27.015,"l":26.95,"n":181,"o":26.98,"t":"2026-10-19T19:30:00Z","v":7502,"vw":26.978334},{"c":27.015,"h":27.04,"l":27.01,"n":59,"o":27.01,"t":"2026-10-19T19:35:00Z","v":1893,"vw":27.016},{"c":26.9,"h":27.015,"l":26.9,"n":265,"o":27.015,"t":"2026-10-19T19:40:00Z","v":12160,"vw":26.979804},{"c":27.01,"h":27.04,"l":26.9,"n":231,"o":26.925,"t":"2026-10-19T19:45:00Z","v":24316,"vw":27.001431},{"c":26.98,"h":26.98,"l":26.955,"n":143,"o":26.98,"t":"2026-10-19T19:50:00Z","v":4068,"vw":26.968329},{"c":27.08,"h":27.08,"l":26.94,"n":928,"o":27,"t":"2026-10-19T19:55:00Z","v":50024,"vw":27.006305},{"c":27.07,"h":27.07,"l":27.07,"n":20,"o":27.07,"t":"2026-10-19T20:00:00Z","v":67018,"vw":27.07},{"c":27.28,"h":27.387,"l":26.94,"n":52,"o":27.22,"t":"2026-10-20T13:30:00Z","v":5837,"vw":27.210568},{"c":27.21,"h":27.21,"l":26.86,"n":44,"o":26.86,"t":"2026-10-20T13:35:00Z","v":2085,"vw":27.102067},{"c":27.205,"h":27.207,"l":27.03,"n":31,"o":27.03,"t":"2026-10-20T13:40:00Z","v":2452,"vw":27.168101},{"c":27.112,"h":27.355,"l":27.05,"n":165,"o":27.205,"t":"2026-10-20T13:45:00Z","v":5144,"vw":27.209351},{"c":27.34,"h":27.38,"l":27.107,"n":58,"o":27.11,"t":"2026-10-20T13:50:00Z","v":9421,"vw":27.24971},{"c":27.257,"h":27.26,"l":27.257,"n":25,"o":27.26,"t":"2026-10-20T13:55:00Z","v":1288,"vw":27.258056},{"c":27.01,"h":27.35,"l":27.01,"n":59,"o":27.18,"t":"2026-10-20T14:00:00Z","v":4002,"vw":27.214427},{"c":26.925,"h":27.1,"l":26.87,"n":147,"o":27.1,"t":"2026-10-20T14:05:00Z","v":7451,"vw":26.955396},{"c":26.755,"h":26.87,"l":26.75,"n":47,"o":26.87,"t":"2026-10-20T14:10:00Z","v":1962,"vw":26.803778},{"c":26.8,"h":26.86,"l":26.7425,"n":105,"o":26.755,"t":"2026-10-20T14:15:00Z","v":9525,"vw":26.777667},{"c":26.9,"h":26.93,"l":26.79,"n":181,"o":26.8,"t":"2026-10-20T14:20:00Z","v":9233,"vw":26.852267},{"c":26.96,"h":27.11,"l":26.905,"n":73,"o":26.905,"t":"2026-10-20T14:25:00Z","v":9338,"vw":26.971442},{"c":26.78,"h":26.93,"l":26.78,"n":57,"o":26.93,"t":"2026-10-20T14:30:00Z","v":2419,"vw":26.832604},{"c":26.76,"h":26.79,"l":26.71,"n":63,"o":26.77,"t":"2026-10-20T14:35:00Z","v":1240,"vw":26.758571},{"c":26.86,"h":26.88,"l":26.71,"n":82,"o":26.71,"t":"2026-10-20T14:40:00Z","v":3151,"vw":26.819452},{"c":26.82,"h":26.9,"l":26.82,"n":62,"o":26.9,"t":"2026-10-20T14:45:00Z","v":1754,"vw":26.868398},{"c":26.83,"h":26.8375,"l":26.83,"n":26,"o":26.835,"t":"2026-10-20T14:50:00Z","v":985,"vw":26.832604},{"c":26.85,"h":27.045,"l":26.82,"n":163,"o":26.82,"t":"2026-10-20T14:55:00Z","v":9597,"vw":26.930721},{"c":26.74,"h":26.82,"l":26.74,"n":36,"o":26.81,"t":"2026-10-20T15:00:00Z","v":1086,"vw":26.803762},{"c":26.63,"h":26.75,"l":26.63,"n":48,"o":26.75,"t":"2026-10-20T15:05:00Z","v":773,"vw":26.6875},{"c":26.38,"h":26.64,"l":26.38,"n":63,"o":26.64,"t":"2026-10-20T15:10:00Z","v":1062,"vw":26.505},{"c":26.47,"h":26.56,"l":26.44,"n":28,"o":26.56,"t":"2026-10-20T15:15:00Z","v":835,"vw":26.491111},{"c":26.45,"h":26.47,"l":26.42,"n":106,"o":26.46,"t":"2026-10-20T15:20:00Z","v":6182,"vw":26.44639},{"c":26.32,"h":26.5,"l":26.32,"n":32,"o":26.46,"t":"2026-10-20T15:25:00Z","v":4876,"vw":26.442534},{"c":26.13,"h":26.33,"l":26.13,"n":185,"o":26.21,"t":"2026-10-20T15:30:00Z","v":12996,"vw":26.244387},{"c":26.14,"h":26.235,"l":26.13,"n":97,"o":26.13,"t":"2026-10-20T15:35:00Z","v":15497,"vw":26.186169},{"c":26.135,"h":26.24,"l":26.09,"n":391,"o":26.14,"t":"2026-10-20T15:40:00Z","v":31701,"vw":26.163299},{"c":26.2,"h":26.2,"l":26.09,"n":59,"o":26.09,"t":"2026-10-20T15:45:00Z","v":4097,"vw":26.13441},{"c":26.26,"h":26.26,"l":26.25,"n":33,"o":26.25,"t":"2026-10-20T15:50:00Z","v":1660,"vw":26.259106},{"c":26.29,"h":26.29,"l":26.25,"n":73,"o":26.26,"t":"2026-10-20T15:55:00Z","v":2933,"vw":26.266928},{"c":26.29,"h":26.3358,"l":26.29,"n":11,"o":26.3358,"t":"2026-10-20T16:00:00Z","v":781,"vw":26.328995},{"c":26.29,"h":26.385,"l":26.25,"n":201,"o":26.27,"t":"2026-10-20T16:05:00Z","v":8539,"vw":26.321469},{"c":26.23,"h":26.25,"l":26.23,"n":56,"o":26.25,"t":"2026-10-20T16:10:00Z","v":3512,"vw":26.24751},{"c":26.26,"h":26.3,"l":26.26,"n":64,"o":26.28,"t":"2026-10-20T16:15:00Z","v":2943,"vw":26.279444},{"c":26.35,"h":26.35,"l":26.35,"n":28,"o":26.35,"t":"2026-10-20T16:25:00Z","v":511,"vw":26.35},{"c":26.41,"h":26.46,"l":26.37,"n":60,"o":26.37,"t":"2026-10-20T16:30:00Z","v":2600,"vw":26.39353},{"c":26.475,"h":26.475,"l":26.445,"n":22,"o":26.445,"t":"2026-10-20T16:35:00Z","v":799,"vw":26.463606},{"c":26.57,"h":26.61,"l":26.52,"n":91,"o":26.53,"t":"2026-10-20T16:40:00Z","v":2681,"vw":26.562342},{"c":26.61,"h":26.63,"l":26.46,"n":70,"o":26.47,"t":"2026-10-20T16:50:00Z","v":3236,"vw":26.559796},{"c":26.615,"h":26.615,"l":26.615,"n":9,"o":26.615,"t":"2026-10-20T16:55:00Z","v":129,"vw":26.615},{"c":26.64,"h":26.68,"l":26.64,"n":62,"o":26.67,"t":"2026-10-20T17:00:00Z","v":1081,"vw":26.666667},{"c":26.675,"h":26.675,"l":26.675,"n":11,"o":26.675,"t":"2026-10-20T17:05:00Z","v":281,"vw":26.675},{"c":26.73,"h":26.73,"l":26.675,"n":36,"o":26.675,"t":"2026-10-20T17:15:00Z","v":655,"vw":26.693333},{"c":26.73,"h":26.77,"l":26.72,"n":124,"o":26.73,"t":"2026-10-20T17:20:00Z","v":3724,"vw":26.737408},{"c":26.78,"h":26.8,"l":26.72,"n":95,"o":26.725,"t":"2026-10-20T17:25:00Z","v":12648,"vw":26.731922},{"c":26.74,"h":26.9,"l":26.74,"n":67,"o":26.9,"t":"2026-10-20T17:30:00Z","v":3930,"vw":26.828922},{"c":26.75,"h":26.75,"l":26.75,"n":29,"o":26.75,"t":"2026-10-20T17:35:00Z","v":461,"vw":26.75},{"c":26.9,"h":26.92,"l":26.805,"n":153,"o":26.805,"t":"2026-10-20T17:45:00Z","v":7949,"vw":26.881066},{"c":27.06,"h":27.06,"l":26.945,"n":277,"o":26.95,"t":"2026-10-20T17:50:00Z","v":24079,"vw":26.993981},{"c":27.05,"h":27.06,"l":27.04,"n":96,"o":27.06,"t":"2026-10-20T17:55:00Z","v":4949,"vw":27.053493},{"c":27.02,"h":27.03,"l":26.95,"n":92,"o":27.03,"t":"2026-10-20T18:00:00Z","v":6450,"vw":27.00667},{"c":27,"h":27.03,"l":26.91,"n":173,"o":27.01,"t":"2026-10-20T18:05:00Z","v":32741,"vw":26.992204},{"c":26.875,"h":26.89,"l":26.84,"n":39,"o":26.89,"t":"2026-10-20T18:10:00Z","v":2052,"vw":26.874574},{"c":26.96,"h":26.96,"l":26.94,"n":47,"o":26.94,"t":"2026-10-20T18:15:00Z","v":1106,"vw":26.95},{"c":27.075,"h":27.1,"l":26.99,"n":124,"o":26.99,"t":"2026-10-20T18:25:00Z","v":4358,"vw":27.023336},{"c":26.99,"h":27.065,"l":26.99,"n":34,"o":27.0575,"t":"2026-10-20T18:30:00Z","v":1823,"vw":27.025692},{"c":26.99,"h":27,"l":26.98,"n":61,"o":26.99,"t":"2026-10-20T18:35:00Z","v":4299,"vw":26.989383},{"c":26.975,"h":27.01,"l":26.97,"n":83,"o":26.99,"t":"2026-10-20T18:40:00Z","v":7782,"vw":26.98925},{"c":27.06,"h":27.06,"l":27.005,"n":105,"o":27.01,"t":"2026-10-20T18:45:00Z","v":3411,"vw":27.027534},{"c":27.1,"h":27.1,"l":27.0812,"n":30,"o":27.09,"t":"2026-10-20T18:50:00Z","v":1451,"vw":27.091087},{"c":27.07,"h":27.09,"l":27.07,"n":27,"o":27.08,"t":"2026-10-20T18:55:00Z","v":915,"vw":27.077314},{"c":27.185,"h":27.1943,"l":27.07,"n":190,"o":27.09,"t":"2026-10-20T19:00:00Z","v":10832,"vw":27.138589},{"c":27.31,"h":27.31,"l":27.17,"n":138,"o":27.17,"t":"2026-10-20T19:05:00Z","v":8138,"vw":27.250169},{"c":27.285,"h":27.285,"l":27.285,"n":22,"o":27.285,"t":"2026-10-20T19:10:00Z","v":755,"vw":27.285},{"c":27.095,"h":27.27,"l":27.09,"n":277,"o":27.27,"t":"2026-10-20T19:15:00Z","v":18476,"vw":27.193061},{"c":27.115,"h":27.115,"l":27.09,"n":72,"o":27.115,"t":"2026-10-20T19:20:00Z","v":1964,"vw":27.110888},{"c":27.12,"h":27.12,"l":27.08,"n":82,"o":27.08,"t":"2026-10-20T19:25:00Z","v":1620,"vw":27.11449},{"c":26.99,"h":27.12,"l":26.99,"n":184,"o":27.09,"t":"2026-10-20T19:30:00Z","v":10132,"vw":27.046301},{"c":26.965,"h":27.02,"l":26.925,"n":267,"o":27.02,"t":"2026-10-20T19:35:00Z","v":16594,"vw":26.970687},{"c":27.04,"h":27.08,"l":26.94,"n":318,"o":26.965,"t":"2026-10-20T19:40:00Z","v":34845,"vw":27.004237},{"c":27.045,"h":27.09,"l":27.035,"n":176,"o":27.045,"t":"2026-10-20T19:45:00Z","v":7440,"vw":27.056556},{"c":27.04,"h":27.06,"l":26.94,"n":420,"o":27.01,"t":"2026-10-20T19:50:00Z","v":47075,"vw":27.001216},{"c":27.02,"h":27.09,"l":26.95,"n":958,"o":27.04,"t":"2026-10-20T19:55:00Z","v":79614,"vw":27.012662},{"c":27.05,"h":27.05,"l":27.05,"n":15,"o":27.05,"t":"2026-10-20T20:00:00Z","v":66639,"vw":27.05},{"c":26.9,"h":26.9,"l":26.9,"n":1,"o":26.9,"t":"2026-10-21T11:00:00Z","v":250,"vw":26.9},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-21T11:05:00Z","v":1428,"vw":27},{"c":27.04,"h":27.305,"l":27,"n":30,"o":27.27,"t":"2026-10-21T13:30:00Z","v":7945,"vw":27.237541},{"c":27.295,"h":27.295,"l":27.02,"n":9,"o":27.04,"t":"2026-10-21T13:35:00Z","v":476,"vw":27.118333},{"c":27.295,"h":27.295,"l":27.295,"n":5,"o":27.295,"t":"2026-10-21T13:40:00Z","v":169,"vw":27.295},{"c":27.305,"h":27.305,"l":27.0466,"n":12,"o":27.0466,"t":"2026-10-21T13:45:00Z","v":1139,"vw":27.241282},{"c":27.305,"h":27.305,"l":27.03,"n":14,"o":27.305,"t":"2026-10-21T13:50:00Z","v":2429,"vw":27.293541},{"c":27.285,"h":27.32,"l":27.0301,"n":23,"o":27.305,"t":"2026-10-21T13:55:00Z","v":17864,"vw":27.058876},{"c":27.325,"h":27.58,"l":27.0701,"n":38,"o":27.325,"t":"2026-10-21T14:00:00Z","v":7077,"vw":27.256366},{"c":27.09,"h":27.32,"l":27.09,"n":26,"o":27.09,"t":"2026-10-21T14:05:00Z","v":1504,"vw":27.180129},{"c":27.23,"h":27.32,"l":27.23,"n":29,"o":27.3,"t":"2026-10-21T14:10:00Z","v":1234,"vw":27.258695},{"c":27.29,"h":27.2942,"l":27.23,"n":36,"o":27.285,"t":"2026-10-21T14:15:00Z","v":1527,"vw":27.27781},{"c":27.35,"h":27.35,"l":27.25,"n":12,"o":27.25,"t":"2026-10-21T14:20:00Z","v":948,"vw":27.322966},{"c":27.38,"h":27.38,"l":27.175,"n":260,"o":27.27,"t":"2026-10-21T14:25:00Z","v":35740,"vw":27.256129},{"c":27.305,"h":27.32,"l":27.305,"n":19,"o":27.305,"t":"2026-10-21T14:35:00Z","v":1119,"vw":27.308},{"c":27.305,"h":27.305,"l":27.305,"n":18,"o":27.305,"t":"2026-10-21T14:40:00Z","v":2800,"vw":27.305},{"c":27.435,"h":27.435,"l":27.29,"n":66,"o":27.3,"t":"2026-10-21T14:45:00Z","v":4594,"vw":27.407568},{"c":27.455,"h":27.455,"l":27.455,"n":17,"o":27.455,"t":"2026-10-21T14:50:00Z","v":631,"vw":27.455},{"c":27.33,"h":27.455,"l":27.33,"n":72,"o":27.455,"t":"2026-10-21T14:55:00Z","v":5844,"vw":27.400897},{"c":27.36,"h":27.365,"l":27.36,"n":21,"o":27.365,"t":"2026-10-21T15:00:00Z","v":1232,"vw":27.36439},{"c":27.42,"h":27.42,"l":27.41,"n":27,"o":27.41,"t":"2026-10-21T15:05:00Z","v":620,"vw":27.416667},{"c":27.43,"h":27.43,"l":27.43,"n":7,"o":27.43,"t":"2026-10-21T15:10:00Z","v":235,"vw":27.43},{"c":27.36,"h":27.4,"l":27.36,"n":31,"o":27.4,"t":"2026-10-21T15:15:00Z","v":928,"vw":27.380725},{"c":27.44,"h":27.44,"l":27.4,"n":50,"o":27.4,"t":"2026-10-21T15:20:00Z","v":1439,"vw":27.411667},{"c":27.55,"h":27.55,"l":27.53,"n":30,"o":27.53,"t":"2026-10-21T15:25:00Z","v":1123,"vw":27.54},{"c":27.565,"h":27.585,"l":27.49,"n":24,"o":27.575,"t":"2026-10-21T15:30:00Z","v":873,"vw":27.55},{"c":27.565,"h":27.565,"l":27.565,"n":14,"o":27.565,"t":"2026-10-21T15:35:00Z","v":284,"vw":27.565},{"c":27.465,"h":27.52,"l":27.43,"n":153,"o":27.51,"t":"2026-10-21T15:40:00Z","v":6841,"vw":27.479418},{"c":27.465,"h":27.5,"l":27.42,"n":48,"o":27.465,"t":"2026-10-21T15:45:00Z","v":2874,"vw":27.461257},{"c":27.43,"h":27.47,"l":27.42,"n":32,"o":27.42,"t":"2026-10-21T15:50:00Z","v":2462,"vw":27.441843},{"c":27.32,"h":27.3715,"l":27.32,"n":48,"o":27.37,"t":"2026-10-21T15:55:00Z","v":2456,"vw":27.344651},{"c":27.255,"h":27.31,"l":27.17,"n":311,"o":27.29,"t":"2026-10-21T16:00:00Z","v":37352,"vw":27.26969},{"c":27.21,"h":27.22,"l":27.21,"n":32,"o":27.21,"t":"2026-10-21T16:05:00Z","v":1313,"vw":27.215},{"c":27.17,"h":27.22,"l":27.16,"n":42,"o":27.16,"t":"2026-10-21T16:10:00Z","v":1361,"vw":27.18},{"c":27.22,"h":27.3,"l":27.22,"n":25,"o":27.3,"t":"2026-10-21T16:15:00Z","v":886,"vw":27.24684},{"c":27.23,"h":27.3,"l":27.23,"n":25,"o":27.3,"t":"2026-10-21T16:20:00Z","v":959,"vw":27.258},{"c":27.38,"h":27.38,"l":27.29,"n":94,"o":27.3,"t":"2026-10-21T16:25:00Z","v":4921,"vw":27.32007},{"c":27.44,"h":27.445,"l":27.3712,"n":44,"o":27.3712,"t":"2026-10-21T16:30:00Z","v":3470,"vw":27.393695},{"c":27.56,"h":27.59,"l":27.4,"n":71,"o":27.43,"t":"2026-10-21T16:35:00Z","v":3722,"vw":27.503859},{"c":27.43,"h":27.5,"l":27.415,"n":66,"o":27.48,"t":"2026-10-21T16:40:00Z","v":3710,"vw":27.465217},{"c":27.48,"h":27.54,"l":27.38,"n":92,"o":27.485,"t":"2026-10-21T16:45:00Z","v":7028,"vw":27.430213},{"c":27.455,"h":27.455,"l":27.45,"n":14,"o":27.45,"t":"2026-10-21T16:50:00Z","v":488,"vw":27.451667},{"c":27.455,"h":27.455,"l":27.38,"n":12,"o":27.455,"t":"2026-10-21T16:55:00Z","v":449,"vw":27.433134},{"c":27.455,"h":27.455,"l":27.3702,"n":32,"o":27.455,"t":"2026-10-21T17:00:00Z","v":2036,"vw":27.424545},{"c":27.45,"h":27.485,"l":27.35,"n":66,"o":27.45,"t":"2026-10-21T17:05:00Z","v":3560,"vw":27.422277},{"c":27.45,"h":27.5,"l":27.45,"n":23,"o":27.45,"t":"2026-10-21T17:10:00Z","v":914,"vw":27.458929},{"c":27.36,"h":27.455,"l":27.36,"n":50,"o":27.455,"t":"2026-10-21T17:15:00Z","v":2068,"vw":27.390382},{"c":27.36,"h":27.36,"l":27.36,"n":15,"o":27.36,"t":"2026-10-21T17:20:00Z","v":684,"vw":27.36},{"c":27.35,"h":27.36,"l":27.35,"n":14,"o":27.36,"t":"2026-10-21T17:25:00Z","v":928,"vw":27.351368},{"c":27.42,"h":27.5,"l":27.345,"n":192,"o":27.345,"t":"2026-10-21T17:35:00Z","v":22439,"vw":27.387609},{"c":27.305,"h":27.38,"l":27.305,"n":32,"o":27.38,"t":"2026-10-21T17:40:00Z","v":1389,"vw":27.351105},{"c":27.28,"h":27.32,"l":27.28,"n":20,"o":27.32,"t":"2026-10-21T17:45:00Z","v":778,"vw":27.288449},{"c":27.32,"h":27.32,"l":27.28,"n":37,"o":27.32,"t":"2026-10-21T17:50:00Z","v":932,"vw":27.306667},{"c":27.28,"h":27.32,"l":27.28,"n":31,"o":27.32,"t":"2026-10-21T17:55:00Z","v":680,"vw":27.31},{"c":27.31,"h":27.31,"l":27.27,"n":126,"o":27.295,"t":"2026-10-21T18:00:00Z","v":4392,"vw":27.292274},{"c":27.34,"h":27.34,"l":27.295,"n":154,"o":27.295,"t":"2026-10-21T18:05:00Z","v":8574,"vw":27.309125},{"c":27.51,"h":27.57,"l":27.34,"n":236,"o":27.34,"t":"2026-10-21T18:10:00Z","v":23659,"vw":27.43389},{"c":27.46,"h":27.505,"l":27.43,"n":69,"o":27.505,"t":"2026-10-21T18:15:00Z","v":2747,"vw":27.447485},{"c":27.5,"h":27.5,"l":27.43,"n":83,"o":27.43,"t":"2026-10-21T18:20:00Z","v":2951,"vw":27.465232},{"c":27.535,"h":27.535,"l":27.53,"n":62,"o":27.53,"t":"2026-10-21T18:25:00Z","v":1192,"vw":27.534248},{"c":27.535,"h":27.535,"l":27.5,"n":19,"o":27.535,"t":"2026-10-21T18:30:00Z","v":461,"vw":27.523333},{"c":27.52,"h":27.535,"l":27.5,"n":84,"o":27.535,"t":"2026-10-21T18:35:00Z","v":3334,"vw":27.529518},{"c":27.44,"h":27.52,"l":27.41,"n":136,"o":27.5,"t":"2026-10-21T18:40:00Z","v":8224,"vw":27.48408},{"c":27.39,"h":27.435,"l":27.39,"n":73,"o":27.41,"t":"2026-10-21T18:45:00Z","v":2958,"vw":27.411213},{"c":27.32,"h":27.39,"l":27.32,"n":108,"o":27.3669,"t":"2026-10-21T18:50:00Z","v":3608,"vw":27.356432},{"c":27.24,"h":27.315,"l":27.21,"n":62,"o":27.315,"t":"2026-10-21T18:55:00Z","v":16828,"vw":27.241226},{"c":27.02,"h":27.23,"l":27.02,"n":100,"o":27.17,"t":"2026-10-21T19:00:00Z","v":13636,"vw":27.075739},{"c":27.045,"h":27.05,"l":27,"n":65,"o":27,"t":"2026-10-21T19:05:00Z","v":2787,"vw":27.028987},{"c":27.15,"h":27.15,"l":27.065,"n":185,"o":27.08,"t":"2026-10-21T19:10:00Z","v":8661,"vw":27.097666},{"c":27.19,"h":27.2,"l":27.15,"n":93,"o":27.15,"t":"2026-10-21T19:15:00Z","v":4317,"vw":27.174217},{"c":27.18,"h":27.275,"l":27.16,"n":111,"o":27.19,"t":"2026-10-21T19:20:00Z","v":3997,"vw":27.199806},{"c":27.28,"h":27.285,"l":27.195,"n":131,"o":27.195,"t":"2026-10-21T19:25:00Z","v":5766,"vw":27.231795},{"c":27.34,"h":27.34,"l":27.305,"n":55,"o":27.305,"t":"2026-10-21T19:30:00Z","v":1137,"vw":27.313582},{"c":27.285,"h":27.31,"l":27.22,"n":271,"o":27.31,"t":"2026-10-21T19:35:00Z","v":12077,"vw":27.267267},{"c":27.325,"h":27.33,"l":27.285,"n":175,"o":27.285,"t":"2026-10-21T19:40:00Z","v":7832,"vw":27.308369},{"c":27.325,"h":27.35,"l":27.3,"n":143,"o":27.32,"t":"2026-10-21T19:45:00Z","v":7458,"vw":27.317182},{"c":27.43,"h":27.44,"l":27.32,"n":344,"o":27.33,"t":"2026-10-21T19:50:00Z","v":15389,"vw":27.382435},{"c":27.59,"h":27.6,"l":27.395,"n":924,"o":27.41,"t":"2026-10-21T19:55:00Z","v":47165,"vw":27.500608},{"c":27.6,"h":27.6,"l":27.6,"n":16,"o":27.6,"t":"2026-10-21T20:00:00Z","v":64691,"vw":27.6},{"c":27.522,"h":27.985,"l":27.24,"n":40,"o":27.53,"t":"2026-10-22T13:30:00Z","v":4595,"vw":27.478989},{"c":27.612,"h":27.617,"l":27.612,"n":8,"o":27.617,"t":"2026-10-22T13:35:00Z","v":856,"vw":27.612998},{"c":27.622,"h":27.622,"l":27.612,"n":9,"o":27.612,"t":"2026-10-22T13:40:00Z","v":1508,"vw":27.615468},{"c":27.615,"h":27.902,"l":27.615,"n":10,"o":27.902,"t":"2026-10-22T13:45:00Z","v":2433,"vw":27.881146},{"c":27.26,"h":27.26,"l":27.26,"n":6,"o":27.26,"t":"2026-10-22T13:50:00Z","v":116,"vw":27.26},{"c":27.27,"h":27.605,"l":27.27,"n":14,"o":27.605,"t":"2026-10-22T13:55:00Z","v":1557,"vw":27.385597},{"c":27.595,"h":27.595,"l":27.595,"n":5,"o":27.595,"t":"2026-10-22T14:00:00Z","v":1359,"vw":27.595},{"c":27.82,"h":27.97,"l":27.522,"n":136,"o":27.61,"t":"2026-10-22T14:05:00Z","v":11330,"vw":27.708344},{"c":27.82,"h":27.9999,"l":27.82,"n":14,"o":27.82,"t":"2026-10-22T14:10:00Z","v":2006,"vw":27.885161},{"c":28.06,"h":28.06,"l":27.985,"n":26,"o":28,"t":"2026-10-22T14:15:00Z","v":1217,"vw":28.019122},{"c":27.91,"h":28.08,"l":27.91,"n":63,"o":28.06,"t":"2026-10-22T14:20:00Z","v":1494,"vw":27.959722},{"c":27.895,"h":27.91,"l":27.895,"n":37,"o":27.91,"t":"2026-10-22T14:25:00Z","v":1389,"vw":27.902782},{"c":27.895,"h":28.11,"l":27.895,"n":21,"o":28.11,"t":"2026-10-22T14:30:00Z","v":1548,"vw":27.962394},{"c":27.89,"h":27.89,"l":27.89,"n":7,"o":27.89,"t":"2026-10-22T14:35:00Z","v":174,"vw":27.89},{"c":28.15,"h":28.15,"l":27.89,"n":113,"o":27.89,"t":"2026-10-22T14:40:00Z","v":3178,"vw":28.022667},{"c":28.16,"h":28.16,"l":28.16,"n":20,"o":28.16,"t":"2026-10-22T14:45:00Z","v":457,"vw":28.16},{"c":28.2,"h":28.2,"l":28.07,"n":61,"o":28.07,"t":"2026-10-22T14:50:00Z","v":2381,"vw":28.171124},{"c":28.26,"h":28.26,"l":28.09,"n":145,"o":28.23,"t":"2026-10-22T14:55:00Z","v":4429,"vw":28.193587},{"c":28.335,"h":28.42,"l":28.335,"n":94,"o":28.38,"t":"2026-10-22T15:00:00Z","v":4179,"vw":28.38473},{"c":28.4,"h":28.46,"l":28.4,"n":64,"o":28.43,"t":"2026-10-22T15:05:00Z","v":2270,"vw":28.437681},{"c":28.43,"h":28.61,"l":28.42,"n":33,"o":28.5166,"t":"2026-10-22T15:10:00Z","v":2215,"vw":28.476155},{"c":28.5,"h":28.57,"l":28.42,"n":51,"o":28.42,"t":"2026-10-22T15:15:00Z","v":2447,"vw":28.481963},{"c":28.7,"h":28.72,"l":28.59,"n":96,"o":28.6,"t":"2026-10-22T15:20:00Z","v":3578,"vw":28.652442},{"c":28.745,"h":28.745,"l":28.625,"n":91,"o":28.64,"t":"2026-10-22T15:25:00Z","v":3731,"vw":28.695939},{"c":28.79,"h":28.79,"l":28.7,"n":47,"o":28.7,"t":"2026-10-22T15:30:00Z","v":1343,"vw":28.745714},{"c":28.87,"h":28.87,"l":28.79,"n":50,"o":28.8,"t":"2026-10-22T15:35:00Z","v":1738,"vw":28.825014},{"c":28.78,"h":28.91,"l":28.78,"n":100,"o":28.83,"t":"2026-10-22T15:40:00Z","v":3637,"vw":28.851287},{"c":28.59,"h":28.765,"l":28.51,"n":304,"o":28.7019,"t":"2026-10-22T15:45:00Z","v":39784,"vw":28.558421},{"c":28.6,"h":28.6,"l":28.565,"n":23,"o":28.59,"t":"2026-10-22T15:50:00Z","v":624,"vw":28.585},{"c":28.82,"h":28.86,"l":28.56,"n":239,"o":28.56,"t":"2026-10-22T15:55:00Z","v":23861,"vw":28.70041},{"c":28.86,"h":28.86,"l":28.71,"n":159,"o":28.76,"t":"2026-10-22T16:00:00Z","v":13968,"vw":28.775244},{"c":29.05,"h":29.1,"l":28.89,"n":111,"o":28.9,"t":"2026-10-22T16:05:00Z","v":6675,"vw":28.982798},{"c":28.89,"h":29.165,"l":28.89,"n":189,"o":29.13,"t":"2026-10-22T16:10:00Z","v":13622,"vw":29.023675},{"c":29.19,"h":29.19,"l":28.93,"n":152,"o":28.93,"t":"2026-10-22T16:15:00Z","v":12054,"vw":29.043058},{"c":29.07,"h":29.12,"l":29.07,"n":74,"o":29.1,"t":"2026-10-22T16:20:00Z","v":2223,"vw":29.094818},{"c":29.075,"h":29.13,"l":29.02,"n":35,"o":29.02,"t":"2026-10-22T16:25:00Z","v":5183,"vw":29.063889},{"c":29.11,"h":29.12,"l":29.05,"n":51,"o":29.055,"t":"2026-10-22T16:30:00Z","v":4786,"vw":29.059743},{"c":29.05,"h":29.14,"l":29.05,"n":66,"o":29.11,"t":"2026-10-22T16:35:00Z","v":3961,"vw":29.084914},{"c":29.055,"h":29.055,"l":29.055,"n":2,"o":29.055,"t":"2026-10-22T16:40:00Z","v":117,"vw":29.055},{"c":28.98,"h":29.03,"l":28.82,"n":181,"o":28.99,"t":"2026-10-22T16:45:00Z","v":15539,"vw":28.914603},{"c":29.02,"h":29.03,"l":28.95,"n":61,"o":28.95,"t":"2026-10-22T16:50:00Z","v":1915,"vw":28.9925},{"c":29.2,"h":29.22,"l":28.96,"n":247,"o":29.04,"t":"2026-10-22T16:55:00Z","v":22042,"vw":29.077026},{"c":29.125,"h":29.2,"l":29.1,"n":111,"o":29.2,"t":"2026-10-22T17:00:00Z","v":4102,"vw":29.139811},{"c":29.13,"h":29.17,"l":29.13,"n":30,"o":29.16,"t":"2026-10-22T17:05:00Z","v":1169,"vw":29.15875},{"c":29.0599,"h":29.17,"l":29.02,"n":112,"o":29.16,"t":"2026-10-22T17:10:00Z","v":4501,"vw":29.086418},{"c":29.1,"h":29.1,"l":29.04,"n":50,"o":29.05,"t":"2026-10-22T17:15:00Z","v":2995,"vw":29.049088},{"c":29.15,"h":29.16,"l":29.03,"n":182,"o":29.07,"t":"2026-10-22T17:20:00Z","v":12697,"vw":29.087721},{"c":29.3,"h":29.32,"l":29.12,"n":143,"o":29.16,"t":"2026-10-22T17:25:00Z","v":14278,"vw":29.202122},{"c":29.25,"h":29.265,"l":29.22,"n":34,"o":29.23,"t":"2026-10-22T17:30:00Z","v":1848,"vw":29.238463},{"c":29.255,"h":29.3,"l":29.255,"n":18,"o":29.3,"t":"2026-10-22T17:35:00Z","v":628,"vw":29.283},{"c":29.26,"h":29.31,"l":29.22,"n":64,"o":29.29,"t":"2026-10-22T17:40:00Z","v":3151,"vw":29.275},{"c":29.23,"h":29.29,"l":29.19,"n":107,"o":29.29,"t":"2026-10-22T17:45:00Z","v":7241,"vw":29.225259},{"c":29.22,"h":29.22,"l":29.18,"n":88,"o":29.18,"t":"2026-10-22T17:50:00Z","v":3905,"vw":29.194856},{"c":29.23,"h":29.25,"l":29.22,"n":51,"o":29.22,"t":"2026-10-22T17:55:00Z","v":2018,"vw":29.234166},{"c":29.25,"h":29.25,"l":29.145,"n":153,"o":29.225,"t":"2026-10-22T18:00:00Z","v":8982,"vw":29.163572},{"c":29.42,"h":29.42,"l":29.25,"n":83,"o":29.25,"t":"2026-10-22T18:05:00Z","v":1959,"vw":29.3445},{"c":29.385,"h":29.44,"l":29.385,"n":35,"o":29.41,"t":"2026-10-22T18:10:00Z","v":1193,"vw":29.414167},{"c":29.35,"h":29.42,"l":29.3,"n":91,"o":29.4,"t":"2026-10-22T18:15:00Z","v":5851,"vw":29.362124},{"c":29.34,"h":29.34,"l":29.34,"n":3,"o":29.34,"t":"2026-10-22T18:20:00Z","v":140,"vw":29.34},{"c":29.315,"h":29.41,"l":29.31,"n":56,"o":29.4,"t":"2026-10-22T18:25:00Z","v":2781,"vw":29.354815},{"c":29.33,"h":29.37,"l":29.33,"n":38,"o":29.37,"t":"2026-10-22T18:30:00Z","v":2078,"vw":29.343766},{"c":29.33,"h":29.36,"l":29.3,"n":99,"o":29.33,"t":"2026-10-22T18:35:00Z","v":3571,"vw":29.336304},{"c":29.39,"h":29.39,"l":29.34,"n":135,"o":29.37,"t":"2026-10-22T18:40:00Z","v":3973,"vw":29.366761},{"c":29.4,"h":29.43,"l":29.4,"n":88,"o":29.41,"t":"2026-10-22T18:45:00Z","v":3336,"vw":29.40875},{"c":29.41,"h":29.43,"l":29.37,"n":99,"o":29.3788,"t":"2026-10-22T18:50:00Z","v":5270,"vw":29.40047},{"c":29.39,"h":29.42,"l":29.38,"n":78,"o":29.4,"t":"2026-10-22T18:55:00Z","v":5530,"vw":29.395227},{"c":29.32,"h":29.37,"l":29.295,"n":115,"o":29.365,"t":"2026-10-22T19:00:00Z","v":5614,"vw":29.341822},{"c":29.39,"h":29.39,"l":29.27,"n":124,"o":29.35,"t":"2026-10-22T19:05:00Z","v":5685,"vw":29.330362},{"c":29.39,"h":29.435,"l":29.39,"n":103,"o":29.39,"t":"2026-10-22T19:10:00Z","v":5414,"vw":29.404139},{"c":29.455,"h":29.49,"l":29.39,"n":81,"o":29.39,"t":"2026-10-22T19:15:00Z","v":6404,"vw":29.430414},{"c":29.48,"h":29.505,"l":29.45,"n":97,"o":29.49,"t":"2026-10-22T19:20:00Z","v":4822,"vw":29.476292},{"c":29.47,"h":29.475,"l":29.47,"n":38,"o":29.475,"t":"2026-10-22T19:25:00Z","v":2929,"vw":29.474797},{"c":29.39,"h":29.48,"l":29.39,"n":108,"o":29.48,"t":"2026-10-22T19:30:00Z","v":6047,"vw":29.418047},{"c":29.37,"h":29.385,"l":29.275,"n":183,"o":29.34,"t":"2026-10-22T19:35:00Z","v":8519,"vw":29.321719},{"c":29.3,"h":29.37,"l":29.3,"n":80,"o":29.37,"t":"2026-10-22T19:40:00Z","v":2507,"vw":29.346},{"c":29.335,"h":29.38,"l":29.225,"n":230,"o":29.32,"t":"2026-10-22T19:45:00Z","v":13543,"vw":29.324115},{"c":29.43,"h":29.51,"l":29.34,"n":306,"o":29.35,"t":"2026-10-22T19:50:00Z","v":17892,"vw":29.436224},{"c":29.46,"h":29.52,"l":29.38,"n":930,"o":29.45,"t":"2026-10-22T19:55:00Z","v":46188,"vw":29.443639},{"c":29.46,"h":29.46,"l":29.45,"n":27,"o":29.45,"t":"2026-10-22T20:00:00Z","v":83623,"vw":29.459986}],"history":[{"c":38.28,"h":38.66,"l":37.98,"n":2397,"o":38.57,"t":"2024-10-21T04:00:00Z","v":176115,"vw":38.233886},{"c":37.59,"h":38.21,"l":37.44,"n":2350,"o":38.21,"t":"2024-10-22T04:00:00Z","v":67837,"vw":37.650974},{"c":37.44,"h":37.54,"l":37.055,"n":2796,"o":37.36,"t":"2024-10-23T04:00:00Z","v":85880,"vw":37.348017},{"c":37.07,"h":37.86,"l":37.055,"n":2447,"o":37.79,"t":"2024-10-24T04:00:00Z","v":84016,"vw":37.299083},{"c":37.12,"h":37.64,"l":36.81,"n":2402,"o":37.46,"t":"2024-10-25T04:00:00Z","v":77316,"vw":37.119846},{"c":37.29,"h":37.45,"l":37.06,"n":3182,"o":37.42,"t":"2024-10-28T04:00:00Z","v":146553,"vw":37.245208},{"c":37.23,"h":37.4,"l":36.8254,"n":2440,"o":37.18,"t":"2024-10-29T04:00:00Z","v":116952,"vw":37.238457},{"c":36.46,"h":37.46,"l":36.4,"n":2967,"o":37.18,"t":"2024-10-30T04:00:00Z","v":118883,"vw":36.613025},{"c":34.77,"h":36.4689,"l":34.73,"n":3604,"o":36.25,"t":"2024-10-31T04:00:00Z","v":156789,"vw":35.051703},{"c":35.2,"h":35.76,"l":34.9362,"n":4994,"o":35,"t":"2024-11-01T04:00:00Z","v":198641,"vw":35.404153},{"c":34.88,"h":35.66,"l":34.82,"n":4303,"o":35.08,"t":"2024-11-04T05:00:00Z","v":97826,"vw":35.084755},{"c":35.36,"h":35.61,"l":34.97,"n":3553,"o":34.97,"t":"2024-11-05T05:00:00Z","v":107161,"vw":35.363784},{"c":37.15,"h":39.17,"l":36.9,"n":7833,"o":37.38,"t":"2024-11-06T05:00:00Z","v":293754,"vw":37.638366},{"c":34,"h":37.25,"l":32.64,"n":11155,"o":34.74,"t":"2024-11-07T05:00:00Z","v":502517,"vw":33.841736},{"c":34.93,"h":35.19,"l":33.83,"n":5513,"o":34.12,"t":"2024-11-08T05:00:00Z","v":234631,"vw":34.91347},{"c":34.83,"h":36.01,"l":34.79,"n":5494,"o":36.01,"t":"2024-11-11T05:00:00Z","v":193366,"vw":35.218742},{"c":34.45,"h":35.09,"l":33.69,"n":5354,"o":34.46,"t":"2024-11-12T05:00:00Z","v":232904,"vw":34.299731},{"c":33.33,"h":34.835,"l":33.31,"n":4607,"o":34.65,"t":"2024-11-13T05:00:00Z","v":226921,"vw":33.688499},{"c":33.5,"h":33.73,"l":33.0904,"n":5709,"o":33.32,"t":"2024-11-14T05:00:00Z","v":242536,"vw":33.477662},{"c":32.52,"h":33.92,"l":32.2901,"n":7291,"o":33.63,"t":"2024-11-15T05:00:00Z","v":368992,"vw":32.662825},{"c":31,"h":32.45,"l":30.9135,"n":8148,"o":32.05,"t":"2024-11-18T05:00:00Z","v":395952,"vw":31.33237},{"c":31.95,"h":32.06,"l":30.46,"n":7292,"o":30.88,"t":"2024-11-19T05:00:00Z","v":349173,"vw":31.861054},{"c":32.43,"h":32.46,"l":31.55,"n":5034,"o":31.74,"t":"2024-11-20T05:00:00Z","v":307848,"vw":32.262289},{"c":32.8,"h":33.12,"l":32.46,"n":5138,"o":32.5,"t":"2024-11-21T05:00:00Z","v":316484,"vw":32.790373},{"c":33.48,"h":33.52,"l":32.6601,"n":6210,"o":32.8,"t":"2024-11-22T05:00:00Z","v":259421,"vw":33.293447},{"c":33.6,"h":34.1,"l":33.37,"n":5499,"o":33.91,"t":"2024-11-25T05:00:00Z","v":209478,"vw":33.591638},{"c":33.55,"h":33.84,"l":33.1433,"n":6433,"o":33.39,"t":"2024-11-26T05:00:00Z","v":247775,"vw":33.527173},{"c":33.45,"h":33.75,"l":33.01,"n":5427,"o":33.47,"t":"2024-11-27T05:00:00Z","v":287416,"vw":33.515457},{"c":33.39,"h":33.87,"l":33.31,"n":2738,"o":33.49,"t":"2024-11-29T05:00:00Z","v":164693,"vw":33.464312},{"c":34.2,"h":34.47,"l":33.05,"n":7191,"o":33.45,"t":"2024-12-02T05:00:00Z","v":353961,"vw":34.06558},{"c":34.69,"h":34.9,"l":33.76,"n":7155,"o":34.17,"t":"2024-12-03T05:00:00Z","v":411972,"vw":34.355079},{"c":35.14,"h":35.5,"l":34.685,"n":6254,"o":34.77,"t":"2024-12-04T05:00:00Z","v":305939,"vw":35.197672},{"c":35.83,"h":36.48,"l":34.87,"n":8456,"o":35.2,"t":"2024-12-05T05:00:00Z","v":446705,"vw":35.74934},{"c":35.53,"h":36.44,"l":34.98,"n":9390,"o":35.93,"t":"2024-12-06T05:00:00Z","v":553583,"vw":35.779148},{"c":35.28,"h":36.07,"l":35.0799,"n":5087,"o":35.59,"t":"2024-12-09T05:00:00Z","v":233368,"vw":35.410794},{"c":35.01,"h":35.39,"l":34.31,"n":4759,"o":35.18,"t":"2024-12-10T05:00:00Z","v":208877,"vw":35.022341},{"c":35.68,"h":35.76,"l":35.11,"n":6044,"o":35.21,"t":"2024-12-11T05:00:00Z","v":265026,"vw":35.561176},{"c":35.78,"h":36.46,"l":35.44,"n":5621,"o":35.77,"t":"2024-12-12T05:00:00Z","v":250932,"vw":35.928847},{"c":35.28,"h":35.99,"l":34.9,"n":6541,"o":35.7,"t":"2024-12-13T05:00:00Z","v":294847,"vw":35.329329},{"c":36.38,"h":36.42,"l":35.06,"n":6950,"o":35.17,"t":"2024-12-16T05:00:00Z","v":267631,"vw":36.238588},{"c":35.72,"h":36.6,"l":35.135,"n":5514,"o":36.13,"t":"2024-12-17T05:00:00Z","v":316010,"vw":35.612897},{"c":36.3,"h":37.21,"l":35.67,"n":9843,"o":36.36,"t":"2024-12-18T05:00:00Z","v":554318,"vw":36.400072},{"c":35.75,"h":36.89,"l":35.14,"n":5896,"o":36.32,"t":"2024-12-19T05:00:00Z","v":283646,"vw":35.754436},{"c":33.95,"h":35.66,"l":33.86,"n":6640,"o":34.99,"t":"2024-12-20T05:00:00Z","v":608100,"vw":34.44655},{"c":32.51,"h":34.47,"l":32.2592,"n":6694,"o":34.08,"t":"2024-12-23T05:00:00Z","v":486116,"vw":32.900902},{"c":32.3,"h":32.81,"l":32.12,"n":3159,"o":32.62,"t":"2024-12-24T05:00:00Z","v":224114,"vw":32.351385},{"c":31.61,"h":32.38,"l":31.39,"n":6907,"o":32.19,"t":"2024-12-26T05:00:00Z","v":478238,"vw":31.757308},{"c":32.05,"h":32.08,"l":30.86,"n":6783,"o":31.4,"t":"2024-12-27T05:00:00Z","v":360465,"vw":31.543008},{"c":32.07,"h":32.36,"l":31.43,"n":5105,"o":31.67,"t":"2024-12-30T05:00:00Z","v":240663,"vw":32.030054},{"c":32.3,"h":32.58,"l":31.88,"n":5129,"o":32.27,"t":"2024-12-31T05:00:00Z","v":289763,"vw":32.181586},{"c":32.25,"h":32.83,"l":31.77,"n":5971,"o":32.74,"t":"2025-01-02T05:00:00Z","v":313900,"vw":32.229935},{"c":32.58,"h":32.61,"l":32.04,"n":3034,"o":32.22,"t":"2025-01-03T05:00:00Z","v":128524,"vw":32.423518},{"c":32.45,"h":32.72,"l":32.155,"n":5324,"o":32.69,"t":"2025-01-06T05:00:00Z","v":172082,"vw":32.44532},{"c":32.17,"h":32.67,"l":31.62,"n":4692,"o":32.59,"t":"2025-01-07T05:00:00Z","v":209138,"vw":32.120589},{"c":32.34,"h":32.63,"l":31.8925,"n":3953,"o":31.98,"t":"2025-01-08T05:00:00Z","v":196863,"vw":32.352861},{"c":32.05,"h":32.185,"l":31.56,"n":4855,"o":31.93,"t":"2025-01-10T05:00:00Z","v":183841,"vw":31.876258},{"c":31.98,"h":32.225,"l":31.6001,"n":4794,"o":31.66,"t":"2025-01-13T05:00:00Z","v":290094,"vw":31.990216},{"c":33.08,"h":33.15,"l":31.77,"n":6370,"o":32.01,"t":"2025-01-14T05:00:00Z","v":535356,"vw":32.574755},{"c":34.45,"h":34.88,"l":33.245,"n":4674,"o":33.51,"t":"2025-01-15T05:00:00Z","v":190785,"vw":34.348092},{"c":36.03,"h":36.31,"l":34.516,"n":7756,"o":35.13,"t":"2025-01-16T05:00:00Z","v":344437,"vw":35.784795},{"c":38.19,"h":38.45,"l":36.29,"n":7532,"o":36.35,"t":"2025-01-17T05:00:00Z","v":359333,"vw":37.726523},{"c":38.93,"h":40.04,"l":38.33,"n":14288,"o":38.76,"t":"2025-01-21T05:00:00Z","v":641321,"vw":39.35102},{"c":39.39,"h":39.6,"l":38.74,"n":7259,"o":39.29,"t":"2025-01-22T05:00:00Z","v":291987,"vw":39.371952},{"c":38.49,"h":39.42,"l":38.04,"n":5859,"o":38.99,"t":"2025-01-23T05:00:00Z","v":264876,"vw":38.491645},{"c":39.5,"h":39.76,"l":37.9,"n":6209,"o":38.48,"t":"2025-01-24T05:00:00Z","v":422288,"vw":39.095253},{"c":39.84,"h":39.96,"l":38.35,"n":7152,"o":38.75,"t":"2025-01-27T05:00:00Z","v":358785,"vw":39.22969},{"c":39.36,"h":40.24,"l":38.945,"n":5408,"o":39.93,"t":"2025-01-28T05:00:00Z","v":265044,"vw":39.349558},{"c":38.68,"h":39.66,"l":38.66,"n":3911,"o":39.51,"t":"2025-01-29T05:00:00Z","v":162182,"vw":38.935536},{"c":39.33,"h":39.6,"l":38.91,"n":4247,"o":38.91,"t":"2025-01-30T05:00:00Z","v":154313,"vw":39.334422},{"c":38.55,"h":39.4255,"l":38.52,"n":3375,"o":39.41,"t":"2025-01-31T05:00:00Z","v":121031,"vw":38.693841},{"c":37.36,"h":38.79,"l":37.32,"n":5481,"o":37.79,"t":"2025-02-03T05:00:00Z","v":206747,"vw":37.634576},{"c":37.13,"h":37.85,"l":37.09,"n":4945,"o":37.48,"t":"2025-02-04T05:00:00Z","v":206390,"vw":37.318939},{"c":36.84,"h":37.4,"l":36.74,"n":4374,"o":37.23,"t":"2025-02-05T05:00:00Z","v":135705,"vw":36.96299},{"c":35.95,"h":37.18,"l":35.74,"n":5042,"o":36.88,"t":"2025-02-06T05:00:00Z","v":157341,"vw":36.115474},{"c":35.4,"h":36.8,"l":35.4,"n":3813,"o":35.95,"t":"2025-02-07T05:00:00Z","v":158580,"vw":35.767125},{"c":36.29,"h":36.44,"l":35.73,"n":3613,"o":35.73,"t":"2025-02-10T05:00:00Z","v":137784,"vw":36.175182},{"c":36.43,"h":36.4909,"l":35.74,"n":3672,"o":35.91,"t":"2025-02-11T05:00:00Z","v":144256,"vw":36.286144},{"c":35.68,"h":36.4172,"l":35.31,"n":3369,"o":36.28,"t":"2025-02-12T05:00:00Z","v":143627,"vw":35.769266},{"c":35.7,"h":36.12,"l":34.99,"n":4962,"o":35.94,"t":"2025-02-13T05:00:00Z","v":318222,"vw":35.713526},{"c":35.05,"h":35.875,"l":34.91,"n":3187,"o":35.69,"t":"2025-02-14T05:00:00Z","v":109774,"vw":35.176756},{"c":35.25,"h":35.4906,"l":34.95,"n":5009,"o":35.26,"t":"2025-02-18T05:00:00Z","v":144609,"vw":35.243608},{"c":35.52,"h":35.87,"l":34.89,"n":5106,"o":35.14,"t":"2025-02-19T05:00:00Z","v":174288,"vw":35.551785},{"c":34.95,"h":35.415,"l":34.62,"n":3827,"o":35.38,"t":"2025-02-20T05:00:00Z","v":127445,"vw":34.981154},{"c":33.58,"h":35.38,"l":33.55,"n":4380,"o":35.38,"t":"2025-02-21T05:00:00Z","v":223099,"vw":33.953002},{"c":33.35,"h":34.13,"l":33.26,"n":3943,"o":33.7,"t":"2025-02-24T05:00:00Z","v":124691,"vw":33.525825},{"c":33.35,"h":34.31,"l":33.12,"n":5565,"o":33.64,"t":"2025-02-25T05:00:00Z","v":187707,"vw":33.419083},{"c":33.42,"h":34.22,"l":33.37,"n":4274,"o":33.49,"t":"2025-02-26T05:00:00Z","v":152730,"vw":33.578042},{"c":33.07,"h":34.98,"l":33.04,"n":4234,"o":33.4,"t":"2025-02-27T05:00:00Z","v":155281,"vw":33.329676},{"c":33.62,"h":33.6322,"l":32.885,"n":3401,"o":33.09,"t":"2025-02-28T05:00:00Z","v":220673,"vw":33.46254},{"c":32.41,"h":33.955,"l":32.38,"n":4899,"o":33.79,"t":"2025-03-03T05:00:00Z","v":183254,"vw":32.729886},{"c":32.32,"h":32.81,"l":31.68,"n":3445,"o":32.16,"t":"2025-03-04T05:00:00Z","v":135028,"vw":32.323895},{"c":32.8,"h":33.02,"l":32.45,"n":3128,"o":32.45,"t":"2025-03-05T05:00:00Z","v":154499,"vw":32.775419},{"c":32.92,"h":33.33,"l":32.46,"n":4884,"o":32.46,"t":"2025-03-06T05:00:00Z","v":196911,"vw":32.904521},{"c":34.02,"h":34.1,"l":32.682,"n":5647,"o":32.8,"t":"2025-03-07T05:00:00Z","v":168616,"vw":33.730591},{"c":33.85,"h":34.538,"l":33.79,"n":6626,"o":34,"t":"2025-03-10T04:00:00Z","v":340227,"vw":34.064346},{"c":33.52,"h":34.26,"l":33.175,"n":6157,"o":33.84,"t":"2025-03-11T04:00:00Z","v":296175,"vw":33.763878},{"c":35.23,"h":35.76,"l":31.59,"n":10491,"o":31.59,"t":"2025-03-12T04:00:00Z","v":588586,"vw":34.789308},{"c":34.91,"h":35.219,"l":33.64,"n":8347,"o":35.01,"t":"2025-03-13T04:00:00Z","v":395641,"vw":34.658823},{"c":33.72,"h":35.38,"l":33.04,"n":7450,"o":35.38,"t":"2025-03-14T04:00:00Z","v":379226,"vw":33.863401},{"c":32.43,"h":33.69,"l":32.03,"n":8203,"o":33.11,"t":"2025-03-17T04:00:00Z","v":396064,"vw":32.45217},{"c":32.33,"h":32.59,"l":31.93,"n":6301,"o":32.42,"t":"2025-03-18T04:00:00Z","v":348237,"vw":32.348112},{"c":32.36,"h":32.61,"l":31.37,"n":7372,"o":31.88,"t":"2025-03-19T04:00:00Z","v":393032,"vw":31.986255},{"c":31.9,"h":32.395,"l":31.43,"n":5816,"o":32.39,"t":"2025-03-20T04:00:00Z","v":257221,"vw":31.92164},{"c":31.17,"h":32.11,"l":30.45,"n":8608,"o":31.91,"t":"2025-03-21T04:00:00Z","v":604278,"vw":31.179234},{"c":31.57,"h":32.04,"l":31.31,"n":6058,"o":31.57,"t":"2025-03-24T04:00:00Z","v":267466,"vw":31.576567},{"c":31.32,"h":31.82,"l":31.13,"n":4726,"o":31.49,"t":"2025-03-25T04:00:00Z","v":298270,"vw":31.333297},{"c":30.37,"h":31.5922,"l":30.23,"n":4068,"o":31.44,"t":"2025-03-26T04:00:00Z","v":173456,"vw":30.561655},{"c":30.65,"h":30.7931,"l":30.19,"n":5626,"o":30.37,"t":"2025-03-27T04:00:00Z","v":226686,"vw":30.570064},{"c":29.08,"h":30.7631,"l":29.06,"n":5472,"o":30.59,"t":"2025-03-28T04:00:00Z","v":281909,"vw":29.686165},{"c":29.61,"h":29.89,"l":28.74,"n":4863,"o":28.75,"t":"2025-03-31T04:00:00Z","v":308634,"vw":29.491727},{"c":29.29,"h":29.9,"l":29.16,"n":4201,"o":29.47,"t":"2025-04-01T04:00:00Z","v":177035,"vw":29.397665},{"c":30.38,"h":30.56,"l":28.98,"n":5146,"o":28.98,"t":"2025-04-02T04:00:00Z","v":196651,"vw":30.161757},{"c":28.73,"h":29.865,"l":28.495,"n":5007,"o":29.37,"t":"2025-04-03T04:00:00Z","v":225279,"vw":28.785928},{"c":28.17,"h":28.8,"l":27.505,"n":6618,"o":27.96,"t":"2025-04-04T04:00:00Z","v":316511,"vw":28.083021},{"c":28.31,"h":28.86,"l":27.0743,"n":6861,"o":27.52,"t":"2025-04-07T04:00:00Z","v":362217,"vw":28.194583},{"c":28.43,"h":29.19,"l":28.035,"n":6293,"o":29.19,"t":"2025-04-08T04:00:00Z","v":329004,"vw":28.44943},{"c":30.51,"h":31.02,"l":27.955,"n":5627,"o":28.43,"t":"2025-04-09T04:00:00Z","v":256018,"vw":30.026874},{"c":30.22,"h":30.53,"l":29.435,"n":5270,"o":30.05,"t":"2025-04-10T04:00:00Z","v":207454,"vw":30.06058},{"c":30.77,"h":30.85,"l":29.83,"n":4076,"o":30.34,"t":"2025-04-11T04:00:00Z","v":157418,"vw":30.587223},{"c":31.2,"h":31.54,"l":30.0584,"n":4763,"o":30.94,"t":"2025-04-14T04:00:00Z","v":292921,"vw":31.098924},{"c":31.02,"h":31.81,"l":30.56,"n":4486,"o":31.01,"t":"2025-04-15T04:00:00Z","v":235671,"vw":31.020413},{"c":30.64,"h":31.1076,"l":30.17,"n":4107,"o":30.92,"t":"2025-04-16T04:00:00Z","v":216909,"vw":30.584128},{"c":30.74,"h":31.03,"l":30.07,"n":3167,"o":30.55,"t":"2025-04-17T04:00:00Z","v":127036,"vw":30.707186},{"c":29.14,"h":31.3887,"l":29.07,"n":5960,"o":30.51,"t":"2025-04-21T04:00:00Z","v":397390,"vw":29.477317},{"c":29.37,"h":29.83,"l":28.61,"n":5521,"o":29.16,"t":"2025-04-22T04:00:00Z","v":222609,"vw":29.408477},{"c":29.39,"h":30.665,"l":29.37,"n":4010,"o":29.98,"t":"2025-04-23T04:00:00Z","v":215024,"vw":29.653553},{"c":30.08,"h":30.28,"l":29.09,"n":4399,"o":29.43,"t":"2025-04-24T04:00:00Z","v":254767,"vw":30.027623},{"c":30.45,"h":31.035,"l":30,"n":4184,"o":30,"t":"2025-04-25T04:00:00Z","v":340597,"vw":30.487552},{"c":29.31,"h":30.73,"l":29.07,"n":5538,"o":30.44,"t":"2025-04-28T04:00:00Z","v":304996,"vw":29.476123},{"c":29.32,"h":29.765,"l":28.82,"n":8932,"o":29.32,"t":"2025-04-29T04:00:00Z","v":473141,"vw":29.173952},{"c":29.15,"h":29.385,"l":28.79,"n":6364,"o":29.19,"t":"2025-04-30T04:00:00Z","v":341656,"vw":29.101556},{"c":29.67,"h":30.16,"l":29,"n":7556,"o":29.47,"t":"2025-05-01T04:00:00Z","v":465932,"vw":29.671747},{"c":29.74,"h":30.289,"l":29.38,"n":7187,"o":29.91,"t":"2025-05-02T04:00:00Z","v":339834,"vw":29.719437},{"c":29.78,"h":30.4,"l":29.31,"n":5637,"o":29.62,"t":"2025-05-05T04:00:00Z","v":279234,"vw":29.917791},{"c":29.61,"h":30.42,"l":28.95,"n":6949,"o":29.57,"t":"2025-05-06T04:00:00Z","v":444119,"vw":29.7196},{"c":35.42,"h":36.35,"l":30.69,"n":16902,"o":32.54,"t":"2025-05-07T04:00:00Z","v":972818,"vw":34.610309},{"c":36.48,"h":37.22,"l":35.56,"n":12925,"o":35.57,"t":"2025-05-08T04:00:00Z","v":559562,"vw":36.551514},{"c":35.38,"h":36.93,"l":35.27,"n":9764,"o":36.53,"t":"2025-05-09T04:00:00Z","v":384957,"vw":35.537924},{"c":35.77,"h":36.56,"l":35.2,"n":7359,"o":36.2,"t":"2025-05-12T04:00:00Z","v":321884,"vw":35.636458},{"c":36.01,"h":36.675,"l":35.76,"n":7067,"o":35.82,"t":"2025-05-13T04:00:00Z","v":302157,"vw":36.241446},{"c":35,"h":35.91,"l":34.8,"n":6294,"o":35.91,"t":"2025-05-14T04:00:00Z","v":234517,"vw":35.085818},{"c":35.22,"h":35.5,"l":34.72,"n":5812,"o":35.23,"t":"2025-05-15T04:00:00Z","v":197880,"vw":35.236151},{"c":35.29,"h":35.4808,"l":34.69,"n":6954,"o":35.24,"t":"2025-05-16T04:00:00Z","v":345137,"vw":35.143733},{"c":35.44,"h":35.61,"l":35,"n":4813,"o":35.02,"t":"2025-05-19T04:00:00Z","v":283475,"vw":35.404969},{"c":34.93,"h":35.4,"l":34.52,"n":7360,"o":35.32,"t":"2025-05-20T04:00:00Z","v":326574,"vw":34.880176},{"c":33.44,"h":34.86,"l":33.41,"n":5074,"o":34.75,"t":"2025-05-21T04:00:00Z","v":205663,"vw":33.697395},{"c":33.13,"h":33.67,"l":33.11,"n":5501,"o":33.26,"t":"2025-05-22T04:00:00Z","v":247760,"vw":33.2427},{"c":32.69,"h":33.185,"l":32.48,"n":6217,"o":32.9,"t":"2025-05-23T04:00:00Z","v":298541,"vw":32.689141},{"c":33.37,"h":33.42,"l":32.77,"n":6362,"o":33.11,"t":"2025-05-27T04:00:00Z","v":304167,"vw":33.138569},{"c":32.63,"h":33.89,"l":32.47,"n":7281,"o":33.42,"t":"2025-05-28T04:00:00Z","v":243791,"vw":32.796472},{"c":32.8,"h":33.0299,"l":32.63,"n":5010,"o":32.81,"t":"2025-05-29T04:00:00Z","v":207134,"vw":32.76914},{"c":32.77,"h":32.87,"l":32.17,"n":6645,"o":32.6,"t":"2025-05-30T04:00:00Z","v":416571,"vw":32.632088},{"c":33,"h":33,"l":32.34,"n":5508,"o":32.95,"t":"2025-06-02T04:00:00Z","v":285457,"vw":32.729283},{"c":33.59,"h":33.88,"l":33.08,"n":7740,"o":33.5,"t":"2025-06-03T04:00:00Z","v":505805,"vw":33.52051},{"c":34.08,"h":34.15,"l":33.51,"n":6675,"o":33.59,"t":"2025-06-04T04:00:00Z","v":278697,"vw":33.973938},{"c":33.96,"h":34.41,"l":33.51,"n":4985,"o":34.16,"t":"2025-06-05T04:00:00Z","v":198099,"vw":33.890134},{"c":34.49,"h":34.93,"l":34.27,"n":4498,"o":34.46,"t":"2025-06-06T04:00:00Z","v":149329,"vw":34.484884},{"c":35.04,"h":35.3,"l":34.66,"n":6598,"o":35,"t":"2025-06-09T04:00:00Z","v":262564,"vw":35.062478},{"c":35.01,"h":35.36,"l":34.8092,"n":7170,"o":35.36,"t":"2025-06-10T04:00:00Z","v":281004,"vw":35.008543},{"c":36.03,"h":36.425,"l":34.33,"n":9987,"o":35.66,"t":"2025-06-11T04:00:00Z","v":447992,"vw":35.913746},{"c":36.15,"h":36.405,"l":35.62,"n":5121,"o":35.7,"t":"2025-06-12T04:00:00Z","v":261780,"vw":36.154569},{"c":34.4,"h":35.85,"l":33.85,"n":11813,"o":35.07,"t":"2025-06-13T04:00:00Z","v":569642,"vw":34.427224},{"c":34.44,"h":34.85,"l":34.22,"n":6107,"o":34.62,"t":"2025-06-16T04:00:00Z","v":237405,"vw":34.468916},{"c":34.19,"h":34.62,"l":33.895,"n":6078,"o":34.24,"t":"2025-06-17T04:00:00Z","v":243203,"vw":34.33396},{"c":33.73,"h":34.35,"l":33.69,"n":7215,"o":34.26,"t":"2025-06-18T04:00:00Z","v":408474,"vw":33.973297},{"c":32.87,"h":34.05,"l":32.68,"n":6924,"o":33.93,"t":"2025-06-20T04:00:00Z","v":579876,"vw":32.99158},{"c":32.79,"h":33.025,"l":32.04,"n":8155,"o":32.87,"t":"2025-06-23T04:00:00Z","v":260855,"vw":32.658158},{"c":32.97,"h":32.98,"l":32.2708,"n":6479,"o":32.82,"t":"2025-06-24T04:00:00Z","v":225889,"vw":32.748062},{"c":31.61,"h":32.91,"l":31.55,"n":8758,"o":32.72,"t":"2025-06-25T04:00:00Z","v":248847,"vw":31.858662},{"c":32.27,"h":32.305,"l":31.38,"n":7547,"o":31.9,"t":"2025-06-26T04:00:00Z","v":319654,"vw":31.988811},{"c":32.03,"h":32.51,"l":31.76,"n":5657,"o":32.44,"t":"2025-06-27T04:00:00Z","v":561456,"vw":32.044091},{"c":31.85,"h":32.22,"l":31.695,"n":5583,"o":32.22,"t":"2025-06-30T04:00:00Z","v":219298,"vw":31.899126},{"c":31.73,"h":32.36,"l":31.59,"n":5670,"o":31.68,"t":"2025-07-01T04:00:00Z","v":205719,"vw":31.856313},{"c":31.91,"h":32.01,"l":31.58,"n":4785,"o":32.01,"t":"2025-07-02T04:00:00Z","v":164600,"vw":31.830468},{"c":32.23,"h":32.385,"l":31.93,"n":3137,"o":32.2,"t":"2025-07-03T04:00:00Z","v":108023,"vw":32.213454},{"c":31.81,"h":32.44,"l":31.7,"n":5923,"o":32.17,"t":"2025-07-07T04:00:00Z","v":252667,"vw":31.892197},{"c":31.95,"h":32.3,"l":31.64,"n":4045,"o":31.74,"t":"2025-07-08T04:00:00Z","v":210346,"vw":31.95412},{"c":32.55,"h":32.57,"l":31.77,"n":4486,"o":32.16,"t":"2025-07-09T04:00:00Z","v":207509,"vw":32.322924},{"c":32.71,"h":32.99,"l":32.485,"n":5160,"o":32.53,"t":"2025-07-10T04:00:00Z","v":239938,"vw":32.723018},{"c":32.77,"h":32.815,"l":32.39,"n":6591,"o":32.69,"t":"2025-07-11T04:00:00Z","v":223553,"vw":32.682403},{"c":33.45,"h":33.52,"l":32.44,"n":5841,"o":32.78,"t":"2025-07-14T04:00:00Z","v":285021,"vw":33.016432},{"c":31.96,"h":33.615,"l":31.93,"n":9563,"o":33.53,"t":"2025-07-15T04:00:00Z","v":522395,"vw":32.472075},{"c":32.22,"h":32.495,"l":31.8852,"n":5316,"o":32.29,"t":"2025-07-16T04:00:00Z","v":197518,"vw":32.225168},{"c":32.57,"h":32.97,"l":32.23,"n":4504,"o":32.45,"t":"2025-07-17T04:00:00Z","v":144230,"vw":32.578182},{"c":32.64,"h":32.88,"l":32.465,"n":4993,"o":32.61,"t":"2025-07-18T04:00:00Z","v":154709,"vw":32.603901},{"c":32.25,"h":32.8,"l":32.21,"n":3809,"o":32.78,"t":"2025-07-21T04:00:00Z","v":159508,"vw":32.322596},{"c":32.77,"h":32.99,"l":32.15,"n":4868,"o":32.15,"t":"2025-07-22T04:00:00Z","v":201576,"vw":32.693271},{"c":33.81,"h":33.82,"l":32.98,"n":4842,"o":33.1,"t":"2025-07-23T04:00:00Z","v":180773,"vw":33.620571},{"c":33.7,"h":34.38,"l":33.41,"n":5852,"o":33.62,"t":"2025-07-24T04:00:00Z","v":266441,"vw":33.878312},{"c":33.89,"h":34.04,"l":33.41,"n":5214,"o":33.92,"t":"2025-07-25T04:00:00Z","v":178562,"vw":33.791727},{"c":33.66,"h":34.06,"l":33.38,"n":4687,"o":34.06,"t":"2025-07-28T04:00:00Z","v":190260,"vw":33.592996},{"c":33.21,"h":33.94,"l":33.21,"n":4434,"o":33.75,"t":"2025-07-29T04:00:00Z","v":234916,"vw":33.412128},{"c":32.7,"h":33.74,"l":32.245,"n":4872,"o":33.61,"t":"2025-07-30T04:00:00Z","v":164400,"vw":32.810867},{"c":33.07,"h":33.45,"l":32.3,"n":6005,"o":32.46,"t":"2025-07-31T04:00:00Z","v":278531,"vw":33.033028},{"c":32.34,"h":32.71,"l":31.92,"n":7029,"o":32.44,"t":"2025-08-01T04:00:00Z","v":286235,"vw":32.447231},{"c":33.07,"h":33.15,"l":32.36,"n":6126,"o":32.59,"t":"2025-08-04T04:00:00Z","v":265257,"vw":32.816216},{"c":34.29,"h":34.76,"l":33.17,"n":7731,"o":33.27,"t":"2025-08-05T04:00:00Z","v":400796,"vw":34.268053},{"c":28.85,"h":32.545,"l":28.67,"n":24059,"o":32,"t":"2025-08-06T04:00:00Z","v":1566470,"vw":29.656018},{"c":31.08,"h":31.2,"l":29,"n":11863,"o":29.22,"t":"2025-08-07T04:00:00Z","v":593288,"vw":30.709763},{"c":30.55,"h":31.2448,"l":30.345,"n":9903,"o":31.06,"t":"2025-08-08T04:00:00Z","v":584685,"vw":30.726045},{"c":28.44,"h":30.61,"l":28.42,"n":8542,"o":30.61,"t":"2025-08-11T04:00:00Z","v":434658,"vw":28.894481},{"c":29.72,"h":30.27,"l":28.22,"n":8120,"o":28.75,"t":"2025-08-12T04:00:00Z","v":748869,"vw":28.968167},{"c":29.95,"h":30.17,"l":28.31,"n":10886,"o":28.53,"t":"2025-08-13T04:00:00Z","v":654908,"vw":29.530703},{"c":29.22,"h":30.12,"l":28.785,"n":7251,"o":29.57,"t":"2025-08-14T04:00:00Z","v":369156,"vw":29.327903},{"c":29.25,"h":29.775,"l":29.01,"n":5876,"o":29.32,"t":"2025-08-15T04:00:00Z","v":441313,"vw":29.228976},{"c":29.66,"h":29.925,"l":29.25,"n":5494,"o":29.25,"t":"2025-08-18T04:00:00Z","v":238518,"vw":29.638842},{"c":29.45,"h":29.76,"l":29.195,"n":4603,"o":29.58,"t":"2025-08-19T04:00:00Z","v":326797,"vw":29.437642},{"c":29.26,"h":29.6592,"l":29.15,"n":4849,"o":29.52,"t":"2025-08-20T04:00:00Z","v":178767,"vw":29.363049},{"c":29.63,"h":29.68,"l":29.06,"n":4649,"o":29.06,"t":"2025-08-21T04:00:00Z","v":211192,"vw":29.528086},{"c":31.06,"h":31.475,"l":29.87,"n":8106,"o":29.92,"t":"2025-08-22T04:00:00Z","v":305585,"vw":30.943687},{"c":30.27,"h":31.09,"l":30.22,"n":5008,"o":31.06,"t":"2025-08-25T04:00:00Z","v":236991,"vw":30.553927},{"c":30.76,"h":31.04,"l":30.19,"n":5867,"o":30.27,"t":"2025-08-26T04:00:00Z","v":213818,"vw":30.75083},{"c":31,"h":31.18,"l":30.71,"n":4164,"o":30.8,"t":"2025-08-27T04:00:00Z","v":133669,"vw":30.953393},{"c":30.9,"h":31.235,"l":30.63,"n":5072,"o":31.05,"t":"2025-08-28T04:00:00Z","v":190837,"vw":30.901487},{"c":30.81,"h":31.26,"l":30.575,"n":4263,"o":31.03,"t":"2025-08-29T04:00:00Z","v":202241,"vw":30.856064},{"c":30.9,"h":30.92,"l":30.46,"n":4334,"o":30.62,"t":"2025-09-02T04:00:00Z","v":176001,"vw":30.769921},{"c":30.43,"h":31.25,"l":30.24,"n":6601,"o":30.92,"t":"2025-09-03T04:00:00Z","v":265631,"vw":30.535021},{"c":31.9,"h":32.15,"l":30.265,"n":7708,"o":30.49,"t":"2025-09-04T04:00:00Z","v":397083,"vw":31.319372},{"c":32,"h":32.4,"l":31.79,"n":5891,"o":31.99,"t":"2025-09-05T04:00:00Z","v":210248,"vw":32.084311},{"c":31.87,"h":32.58,"l":31.63,"n":5999,"o":32.01,"t":"2025-09-08T04:00:00Z","v":178481,"vw":32.010055},{"c":31.26,"h":31.85,"l":30.89,"n":3741,"o":31.83,"t":"2025-09-09T04:00:00Z","v":119202,"vw":31.248161},{"c":31.5,"h":31.79,"l":31.03,"n":4764,"o":31.31,"t":"2025-09-10T04:00:00Z","v":158973,"vw":31.417647},{"c":32.49,"h":32.59,"l":31.52,"n":4350,"o":31.54,"t":"2025-09-11T04:00:00Z","v":177557,"vw":32.313743},{"c":32.52,"h":32.6,"l":32.06,"n":4709,"o":32.33,"t":"2025-09-12T04:00:00Z","v":237714,"vw":32.44944},{"c":32.77,"h":32.835,"l":31.91,"n":7202,"o":32.65,"t":"2025-09-15T04:00:00Z","v":232596,"vw":32.673918},{"c":32.98,"h":33.34,"l":32.72,"n":7008,"o":33.07,"t":"2025-09-16T04:00:00Z","v":671905,"vw":32.895666},{"c":32.85,"h":33.445,"l":32.78,"n":6767,"o":33.18,"t":"2025-09-17T04:00:00Z","v":323081,"vw":32.942833},{"c":34.3,"h":34.375,"l":32.68,"n":6431,"o":32.95,"t":"2025-09-18T04:00:00Z","v":282508,"vw":34.075648},{"c":33.77,"h":34.35,"l":33.74,"n":6131,"o":34.35,"t":"2025-09-19T04:00:00Z","v":645691,"vw":33.887585},{"c":34.5,"h":34.51,"l":33.3,"n":5544,"o":33.69,"t":"2025-09-22T04:00:00Z","v":211172,"vw":34.288496},{"c":36.97,"h":37.14,"l":34.89,"n":11178,"o":34.89,"t":"2025-09-23T04:00:00Z","v":568194,"vw":36.683062},{"c":36.2,"h":37.82,"l":36.08,"n":9101,"o":36.54,"t":"2025-09-24T04:00:00Z","v":461987,"vw":36.49247},{"c":35.72,"h":35.98,"l":35.21,"n":7025,"o":35.97,"t":"2025-09-25T04:00:00Z","v":306753,"vw":35.748356},{"c":36.34,"h":36.36,"l":35.635,"n":5332,"o":35.66,"t":"2025-09-26T04:00:00Z","v":222319,"vw":36.184568},{"c":36.23,"h":36.68,"l":35.93,"n":8364,"o":36.43,"t":"2025-09-29T04:00:00Z","v":390022,"vw":36.211698},{"c":36.51,"h":36.53,"l":35.66,"n":7015,"o":35.9,"t":"2025-09-30T04:00:00Z","v":314963,"vw":36.281913},{"c":36.09,"h":36.52,"l":35.435,"n":7112,"o":36.18,"t":"2025-10-01T04:00:00Z","v":233099,"vw":36.002986},{"c":36.61,"h":36.61,"l":35.75,"n":5365,"o":36.27,"t":"2025-10-02T04:00:00Z","v":219683,"vw":36.269926},{"c":36.67,"h":37.52,"l":36.49,"n":7855,"o":36.71,"t":"2025-10-03T04:00:00Z","v":342310,"vw":36.88512},{"c":37.52,"h":37.73,"l":36.57,"n":5355,"o":37.04,"t":"2025-10-06T04:00:00Z","v":208214,"vw":37.44914},{"c":37.63,"h":37.82,"l":36.915,"n":7086,"o":37.75,"t":"2025-10-07T04:00:00Z","v":310936,"vw":37.470022},{"c":38.56,"h":38.72,"l":37.35,"n":5936,"o":37.67,"t":"2025-10-08T04:00:00Z","v":271142,"vw":38.26345},{"c":38.48,"h":39.8,"l":38.2055,"n":9129,"o":39,"t":"2025-10-09T04:00:00Z","v":458425,"vw":38.851468},{"c":38.36,"h":39.355,"l":37.58,"n":10802,"o":38.9,"t":"2025-10-10T04:00:00Z","v":874166,"vw":38.544933},{"c":38.97,"h":39.44,"l":38.35,"n":10333,"o":38.84,"t":"2025-10-13T04:00:00Z","v":560875,"vw":38.981141},{"c":41.07,"h":42.06,"l":38.38,"n":8088,"o":38.6,"t":"2025-10-14T04:00:00Z","v":375417,"vw":40.8548},{"c":40.59,"h":41.652,"l":39.64,"n":7026,"o":41.28,"t":"2025-10-15T04:00:00Z","v":325634,"vw":40.582191},{"c":40.99,"h":41.39,"l":40.31,"n":6887,"o":40.71,"t":"2025-10-16T04:00:00Z","v":262363,"vw":40.945476},{"c":40.69,"h":41.36,"l":40.14,"n":6673,"o":40.48,"t":"2025-10-17T04:00:00Z","v":230840,"vw":40.666379},{"c":41.3,"h":42.91,"l":40.975,"n":5742,"o":41.14,"t":"2025-10-20T04:00:00Z","v":246602,"vw":41.566657},{"c":41.38,"h":42.06,"l":40.84,"n":5635,"o":41.2,"t":"2025-10-21T04:00:00Z","v":225206,"vw":41.589506},{"c":41.11,"h":41.59,"l":40.68,"n":5694,"o":41.59,"t":"2025-10-22T04:00:00Z","v":218278,"vw":41.115321},{"c":42.6,"h":42.86,"l":41.39,"n":7276,"o":41.53,"t":"2025-10-23T04:00:00Z","v":203116,"vw":42.525711},{"c":43.45,"h":43.63,"l":42.675,"n":5069,"o":43,"t":"2025-10-24T04:00:00Z","v":187487,"vw":43.260008},{"c":42.91,"h":43.78,"l":42.81,"n":4530,"o":43.78,"t":"2025-10-27T04:00:00Z","v":129995,"vw":43.014444},{"c":43.22,"h":43.63,"l":42.49,"n":5055,"o":42.93,"t":"2025-10-28T04:00:00Z","v":167572,"vw":43.159732},{"c":43.18,"h":44.29,"l":42.72,"n":6387,"o":43.82,"t":"2025-10-29T04:00:00Z","v":219544,"vw":43.39872},{"c":42.67,"h":43.911,"l":42.46,"n":6601,"o":43.13,"t":"2025-10-30T04:00:00Z","v":183472,"vw":42.917835},{"c":42.46,"h":42.9,"l":42.06,"n":5751,"o":42.37,"t":"2025-10-31T04:00:00Z","v":221879,"vw":42.485161},{"c":42.46,"h":42.62,"l":41.36,"n":9101,"o":42.62,"t":"2025-11-03T05:00:00Z","v":381503,"vw":42.265664},{"c":42.53,"h":43.09,"l":41.54,"n":8880,"o":41.54,"t":"2025-11-04T05:00:00Z","v":359577,"vw":42.47867},{"c":45.11,"h":46.64,"l":41.89,"n":12925,"o":45,"t":"2025-11-05T05:00:00Z","v":489488,"vw":45.092428},{"c":43.45,"h":45.52,"l":43.39,"n":9976,"o":45.52,"t":"2025-11-06T05:00:00Z","v":356737,"vw":43.98078},{"c":42.94,"h":43.585,"l":41.9,"n":8656,"o":43.06,"t":"2025-11-07T05:00:00Z","v":300077,"vw":42.686957},{"c":43.32,"h":43.47,"l":42,"n":6695,"o":42.94,"t":"2025-11-10T05:00:00Z","v":305649,"vw":43.165713},{"c":43.63,"h":43.98,"l":42.74,"n":5978,"o":43.43,"t":"2025-11-11T05:00:00Z","v":253471,"vw":43.474773},{"c":43.23,"h":44.02,"l":43.15,"n":6097,"o":43.52,"t":"2025-11-12T05:00:00Z","v":224682,"vw":43.465452},{"c":43.19,"h":44.36,"l":42.861,"n":7040,"o":43.24,"t":"2025-11-13T05:00:00Z","v":376516,"vw":43.484473},{"c":42.96,"h":43.85,"l":42.09,"n":7141,"o":42.39,"t":"2025-11-14T05:00:00Z","v":324912,"vw":43.075136},{"c":42.09,"h":43.27,"l":42.06,"n":7376,"o":42.96,"t":"2025-11-17T05:00:00Z","v":295577,"vw":42.504298},{"c":40.21,"h":42.125,"l":40.21,"n":8598,"o":41.42,"t":"2025-11-18T05:00:00Z","v":349965,"vw":40.578915},{"c":40,"h":40.795,"l":39.715,"n":7097,"o":40.32,"t":"2025-11-19T05:00:00Z","v":240210,"vw":40.113343},{"c":39.51,"h":41.64,"l":39.41,"n":9683,"o":40.72,"t":"2025-11-20T05:00:00Z","v":433767,"vw":39.770416},{"c":40.25,"h":40.53,"l":38.94,"n":9259,"o":39.52,"t":"2025-11-21T05:00:00Z","v":394073,"vw":40.127899},{"c":40.82,"h":41.29,"l":39.9,"n":7233,"o":40.35,"t":"2025-11-24T05:00:00Z","v":417140,"vw":40.819817},{"c":42.53,"h":42.66,"l":40.93,"n":6734,"o":40.93,"t":"2025-11-25T05:00:00Z","v":290775,"vw":42.044172},{"c":43.07,"h":43.7399,"l":42.43,"n":5500,"o":42.43,"t":"2025-11-26T05:00:00Z","v":258027,"vw":43.152532},{"c":42.68,"h":43.45,"l":42.6105,"n":2923,"o":43.45,"t":"2025-11-28T05:00:00Z","v":104154,"vw":42.832942},{"c":42.25,"h":42.61,"l":41.564,"n":5109,"o":42.47,"t":"2025-12-01T05:00:00Z","v":219373,"vw":42.237967},{"c":42.88,"h":43.36,"l":42.285,"n":5487,"o":42.51,"t":"2025-12-02T05:00:00Z","v":242718,"vw":42.898596},{"c":42.88,"h":43.57,"l":42.82,"n":6020,"o":43.02,"t":"2025-12-03T05:00:00Z","v":422257,"vw":43.111044},{"c":43.8,"h":44.08,"l":42.64,"n":4436,"o":42.64,"t":"2025-12-04T05:00:00Z","v":178530,"vw":43.742035},{"c":42.85,"h":43.7,"l":42.43,"n":4990,"o":43.63,"t":"2025-12-05T05:00:00Z","v":164806,"vw":42.902156},{"c":42.61,"h":43.42,"l":42.46,"n":5141,"o":43,"t":"2025-12-08T05:00:00Z","v":183127,"vw":42.760584},{"c":43.1,"h":43.88,"l":42.2,"n":5308,"o":42.75,"t":"2025-12-09T05:00:00Z","v":200960,"vw":43.331871},{"c":42.8,"h":43.81,"l":41.81,"n":5735,"o":42.64,"t":"2025-12-10T05:00:00Z","v":358132,"vw":42.806195},{"c":43.45,"h":44,"l":42.89,"n":5789,"o":43,"t":"2025-12-11T05:00:00Z","v":215069,"vw":43.453839},{"c":43.72,"h":45.24,"l":43.41,"n":7305,"o":43.77,"t":"2025-12-12T05:00:00Z","v":429669,"vw":44.108367},{"c":41.8,"h":43.93,"l":41.61,"n":6045,"o":43.75,"t":"2025-12-15T05:00:00Z","v":241190,"vw":42.027062},{"c":41.74,"h":42.46,"l":41.05,"n":5937,"o":41.67,"t":"2025-12-16T05:00:00Z","v":199433,"vw":41.905622},{"c":40.49,"h":42.47,"l":40.22,"n":5168,"o":41.35,"t":"2025-12-17T05:00:00Z","v":187291,"vw":40.641123},{"c":40.78,"h":41.41,"l":40.33,"n":5548,"o":40.9,"t":"2025-12-18T05:00:00Z","v":245682,"vw":40.828684},{"c":41.61,"h":41.93,"l":40.7131,"n":3388,"o":40.77,"t":"2025-12-19T05:00:00Z","v":324008,"vw":41.530441},{"c":42.8,"h":43.33,"l":41.95,"n":5093,"o":41.97,"t":"2025-12-22T05:00:00Z","v":271471,"vw":42.782973},{"c":42.3,"h":42.88,"l":42.03,"n":4384,"o":42.49,"t":"2025-12-23T05:00:00Z","v":177885,"vw":42.287245},{"c":42.38,"h":42.445,"l":41.9322,"n":2080,"o":42.3,"t":"2025-12-24T05:00:00Z","v":71338,"vw":42.29889},{"c":41.94,"h":42.42,"l":41.4,"n":3199,"o":42.26,"t":"2025-12-26T05:00:00Z","v":92353,"vw":41.91178},{"c":41.9,"h":42.05,"l":41.54,"n":3300,"o":41.92,"t":"2025-12-29T05:00:00Z","v":107810,"vw":41.805047},{"c":41.75,"h":42.4641,"l":41.485,"n":4189,"o":41.94,"t":"2025-12-30T05:00:00Z","v":161972,"vw":41.74993},{"c":40.84,"h":41.99,"l":40.8,"n":3003,"o":41.98,"t":"2025-12-31T05:00:00Z","v":108711,"vw":41.020999},{"c":41.12,"h":41.49,"l":40.39,"n":5462,"o":40.9,"t":"2026-01-02T05:00:00Z","v":230114,"vw":40.968479},{"c":41.98,"h":42.6,"l":41.41,"n":4648,"o":41.41,"t":"2026-01-05T05:00:00Z","v":242134,"vw":42.156103},{"c":42.79,"h":42.85,"l":41.63,"n":4538,"o":41.93,"t":"2026-01-06T05:00:00Z","v":203425,"vw":42.524205},{"c":43.4,"h":44.47,"l":42.85,"n":5991,"o":43.06,"t":"2026-01-07T05:00:00Z","v":299885,"vw":43.405628},{"c":42.41,"h":44.3,"l":42.18,"n":6409,"o":43.64,"t":"2026-01-08T05:00:00Z","v":372056,"vw":42.80721},{"c":42.3,"h":43.11,"l":41.96,"n":5237,"o":42.65,"t":"2026-01-09T05:00:00Z","v":252230,"vw":42.399526},{"c":42.29,"h":43.0214,"l":42.1,"n":5359,"o":42.56,"t":"2026-01-12T05:00:00Z","v":249067,"vw":42.381092},{"c":42.44,"h":43.375,"l":42.05,"n":6147,"o":42.76,"t":"2026-01-13T05:00:00Z","v":205163,"vw":42.550191},{"c":41.87,"h":42.46,"l":40.81,"n":5161,"o":42.46,"t":"2026-01-14T05:00:00Z","v":214510,"vw":41.639937},{"c":43.58,"h":44.095,"l":42.14,"n":5887,"o":42.14,"t":"2026-01-15T05:00:00Z","v":276256,"vw":43.481905},{"c":43.61,"h":44.0625,"l":42.79,"n":4643,"o":43.49,"t":"2026-01-16T05:00:00Z","v":155786,"vw":43.680192},{"c":42.36,"h":43.39,"l":42.33,"n":4138,"o":43.14,"t":"2026-01-20T05:00:00Z","v":131872,"vw":42.65598},{"c":44.66,"h":45,"l":42.6,"n":6300,"o":43.83,"t":"2026-01-21T05:00:00Z","v":258235,"vw":44.23036},{"c":44.17,"h":46.1144,"l":44.15,"n":5402,"o":44.81,"t":"2026-01-22T05:00:00Z","v":158827,"vw":44.563542},{"c":43.43,"h":44.53,"l":43.07,"n":4563,"o":44.26,"t":"2026-01-23T05:00:00Z","v":134283,"vw":43.47326},{"c":42.44,"h":43.5501,"l":42.21,"n":4825,"o":43.33,"t":"2026-01-26T05:00:00Z","v":185161,"vw":42.666771},{"c":41.88,"h":42.895,"l":41.66,"n":5711,"o":42.4,"t":"2026-01-27T05:00:00Z","v":292028,"vw":42.098562},{"c":40.34,"h":42.08,"l":39.445,"n":7503,"o":42.08,"t":"2026-01-28T05:00:00Z","v":373899,"vw":39.968875},{"c":40.14,"h":41.315,"l":39.5501,"n":4979,"o":40.46,"t":"2026-01-29T05:00:00Z","v":169445,"vw":40.099651},{"c":40.01,"h":40.6,"l":39.61,"n":5566,"o":39.84,"t":"2026-01-30T05:00:00Z","v":241222,"vw":40.05416},{"c":40.72,"h":41.12,"l":39.195,"n":6824,"o":39.87,"t":"2026-02-02T05:00:00Z","v":198494,"vw":40.605565},{"c":42,"h":42.85,"l":40.895,"n":6072,"o":41.22,"t":"2026-02-03T05:00:00Z","v":257959,"vw":41.947908},{"c":41.33,"h":43.685,"l":41.3,"n":6604,"o":43.55,"t":"2026-02-04T05:00:00Z","v":197088,"vw":41.73337},{"c":40.36,"h":41.52,"l":39.695,"n":7631,"o":40.76,"t":"2026-02-05T05:00:00Z","v":235857,"vw":40.560178},{"c":41.63,"h":41.95,"l":40.82,"n":4829,"o":40.82,"t":"2026-02-06T05:00:00Z","v":146748,"vw":41.650495},{"c":42.45,"h":42.7,"l":41.37,"n":5432,"o":41.46,"t":"2026-02-09T05:00:00Z","v":236449,"vw":42.057185},{"c":42.11,"h":43.19,"l":41.93,"n":5161,"o":42.8,"t":"2026-02-10T05:00:00Z","v":202506,"vw":42.206105},{"c":41.42,"h":43.07,"l":41.375,"n":4953,"o":42.7,"t":"2026-02-11T05:00:00Z","v":165401,"vw":41.707096},{"c":41.25,"h":42.5,"l":40.9,"n":4396,"o":41.75,"t":"2026-02-12T05:00:00Z","v":148437,"vw":41.348651},{"c":42.19,"h":42.525,"l":41.26,"n":3756,"o":41.47,"t":"2026-02-13T05:00:00Z","v":143155,"vw":42.131812},{"c":42.38,"h":43.03,"l":41.8,"n":3853,"o":42.13,"t":"2026-02-17T05:00:00Z","v":123114,"vw":42.452178},{"c":42.64,"h":43.315,"l":42.235,"n":3837,"o":42.69,"t":"2026-02-18T05:00:00Z","v":114205,"vw":42.730826},{"c":43.37,"h":43.915,"l":42.29,"n":3776,"o":42.59,"t":"2026-02-19T05:00:00Z","v":223786,"vw":43.338694},{"c":44.26,"h":44.63,"l":42.69,"n":3903,"o":43.37,"t":"2026-02-20T05:00:00Z","v":138522,"vw":44.127788},{"c":42.24,"h":44.325,"l":42.075,"n":4495,"o":44.16,"t":"2026-02-23T05:00:00Z","v":178510,"vw":42.531197},{"c":42.15,"h":42.83,"l":41.98,"n":5276,"o":42.26,"t":"2026-02-24T05:00:00Z","v":195021,"vw":42.252608},{"c":42.51,"h":42.98,"l":41.74,"n":5202,"o":42.95,"t":"2026-02-25T05:00:00Z","v":127997,"vw":42.418572},{"c":43.69,"h":43.77,"l":42.24,"n":3460,"o":42.58,"t":"2026-02-26T05:00:00Z","v":141507,"vw":43.410636},{"c":44.39,"h":44.46,"l":42.76,"n":3586,"o":43.16,"t":"2026-02-27T05:00:00Z","v":189595,"vw":44.177032},{"c":46.07,"h":47.3799,"l":44.065,"n":6451,"o":44.3,"t":"2026-03-02T05:00:00Z","v":267572,"vw":45.972211},{"c":44.91,"h":46.07,"l":44.08,"n":5472,"o":46.01,"t":"2026-03-03T05:00:00Z","v":236892,"vw":45.091875},{"c":45.45,"h":45.67,"l":44.21,"n":4253,"o":45.08,"t":"2026-03-04T05:00:00Z","v":163611,"vw":45.328278},{"c":45,"h":48.7599,"l":44.8415,"n":7534,"o":47.71,"t":"2026-03-05T05:00:00Z","v":426866,"vw":46.080193},{"c":43.51,"h":45.092,"l":42.47,"n":6192,"o":44.28,"t":"2026-03-06T05:00:00Z","v":222467,"vw":43.545066},{"c":44,"h":45.22,"l":43.1,"n":11383,"o":44.2,"t":"2026-03-09T04:00:00Z","v":706805,"vw":44.074635},{"c":40.69,"h":45.25,"l":40.63,"n":12921,"o":44.01,"t":"2026-03-10T04:00:00Z","v":691413,"vw":42.787577},{"c":35.21,"h":37.98,"l":34.16,"n":23525,"o":37.5,"t":"2026-03-11T04:00:00Z","v":1356513,"vw":35.548225},{"c":31.95,"h":34.5,"l":31.72,"n":18099,"o":34.42,"t":"2026-03-12T04:00:00Z","v":984881,"vw":32.789481},{"c":31.65,"h":32.9094,"l":31.2692,"n":11326,"o":32.3,"t":"2026-03-13T04:00:00Z","v":643593,"vw":31.833066},{"c":32.86,"h":33.5,"l":31.95,"n":11936,"o":32.26,"t":"2026-03-16T04:00:00Z","v":773061,"vw":32.788461},{"c":32.98,"h":33.59,"l":32.74,"n":7429,"o":32.99,"t":"2026-03-17T04:00:00Z","v":349184,"vw":33.045025},{"c":32.22,"h":33.23,"l":32.09,"n":6386,"o":32.69,"t":"2026-03-18T04:00:00Z","v":335911,"vw":32.528639},{"c":32.08,"h":32.84,"l":31.3,"n":7295,"o":32,"t":"2026-03-19T04:00:00Z","v":325751,"vw":32.035652},{"c":31.57,"h":32.25,"l":31,"n":8697,"o":32,"t":"2026-03-20T04:00:00Z","v":639015,"vw":31.51119},{"c":31.61,"h":32.54,"l":31.55,"n":8773,"o":32.09,"t":"2026-03-23T04:00:00Z","v":464586,"vw":31.880285},{"c":31.88,"h":32.04,"l":31.0201,"n":6325,"o":31.07,"t":"2026-03-24T04:00:00Z","v":349807,"vw":31.790889},{"c":32.22,"h":32.86,"l":31.81,"n":8894,"o":32.16,"t":"2026-03-25T04:00:00Z","v":478354,"vw":32.407649},{"c":30.65,"h":31.89,"l":30.63,"n":6072,"o":31.77,"t":"2026-03-26T04:00:00Z","v":277881,"vw":31.088448},{"c":29.96,"h":30.73,"l":29.885,"n":8449,"o":30.41,"t":"2026-03-27T04:00:00Z","v":339948,"vw":30.171268},{"c":29.39,"h":30.565,"l":29.19,"n":8195,"o":30.42,"t":"2026-03-30T04:00:00Z","v":413368,"vw":29.545403},{"c":30.68,"h":30.8385,"l":29.58,"n":6888,"o":29.93,"t":"2026-03-31T04:00:00Z","v":356080,"vw":30.450523},{"c":32.17,"h":32.24,"l":31.055,"n":8245,"o":31.22,"t":"2026-04-01T04:00:00Z","v":455771,"vw":31.688575},{"c":32.51,"h":32.7,"l":30.86,"n":8661,"o":31.02,"t":"2026-04-02T04:00:00Z","v":503528,"vw":32.309221},{"c":32.56,"h":32.95,"l":31.96,"n":8412,"o":32.02,"t":"2026-04-06T04:00:00Z","v":487024,"vw":32.582464},{"c":31.18,"h":32.49,"l":30.76,"n":7893,"o":32.28,"t":"2026-04-07T04:00:00Z","v":266113,"vw":31.263178},{"c":32.87,"h":33.56,"l":32.72,"n":7208,"o":33.1,"t":"2026-04-08T04:00:00Z","v":563768,"vw":32.905616},{"c":33.4,"h":34.395,"l":32.6107,"n":6974,"o":32.67,"t":"2026-04-09T04:00:00Z","v":355258,"vw":33.533078},{"c":32.65,"h":33.51,"l":32.6,"n":4001,"o":33.22,"t":"2026-04-10T04:00:00Z","v":197339,"vw":32.786897},{"c":32.99,"h":33.42,"l":32.36,"n":6511,"o":32.49,"t":"2026-04-13T04:00:00Z","v":260192,"vw":33.026157},{"c":33.23,"h":33.9461,"l":33.1381,"n":4703,"o":33.26,"t":"2026-04-14T04:00:00Z","v":265598,"vw":33.517223},{"c":33.09,"h":33.55,"l":32.64,"n":5878,"o":33.14,"t":"2026-04-15T04:00:00Z","v":373753,"vw":33.056813},{"c":30.43,"h":33.68,"l":30.09,"n":8673,"o":33.07,"t":"2026-04-16T04:00:00Z","v":558392,"vw":31.107921},{"c":31.32,"h":32.14,"l":31.24,"n":10463,"o":31.39,"t":"2026-04-17T04:00:00Z","v":698079,"vw":31.566266},{"c":30.51,"h":31.755,"l":30.26,"n":7738,"o":31.09,"t":"2026-04-20T04:00:00Z","v":389431,"vw":30.6057},{"c":29.45,"h":31.24,"l":29.34,"n":9724,"o":30.35,"t":"2026-04-21T04:00:00Z","v":434992,"vw":29.86933},{"c":29.61,"h":30.04,"l":29.18,"n":6663,"o":29.87,"t":"2026-04-22T04:00:00Z","v":364528,"vw":29.486475},{"c":29.08,"h":29.655,"l":28.83,"n":6626,"o":29.56,"t":"2026-04-23T04:00:00Z","v":389308,"vw":29.186266},{"c":29.46,"h":29.815,"l":28.82,"n":6344,"o":29.09,"t":"2026-04-24T04:00:00Z","v":454037,"vw":29.331941},{"c":29.41,"h":29.8,"l":29.19,"n":6006,"o":29.49,"t":"2026-04-27T04:00:00Z","v":286377,"vw":29.457657},{"c":29.71,"h":29.94,"l":29,"n":8615,"o":29.44,"t":"2026-04-28T04:00:00Z","v":433104,"vw":29.515208},{"c":27.38,"h":30,"l":27.32,"n":8256,"o":29.55,"t":"2026-04-29T04:00:00Z","v":439715,"vw":28.102962},{"c":29.65,"h":29.845,"l":27.41,"n":7248,"o":27.62,"t":"2026-04-30T04:00:00Z","v":475061,"vw":29.311861},{"c":29.85,"h":30.15,"l":29.04,"n":7694,"o":29.7,"t":"2026-05-01T04:00:00Z","v":442610,"vw":29.542089},{"c":29.38,"h":30.3257,"l":28.95,"n":6629,"o":29.407,"t":"2026-05-04T04:00:00Z","v":291960,"vw":29.498715},{"c":29.85,"h":30.22,"l":29.27,"n":6263,"o":29.72,"t":"2026-05-05T04:00:00Z","v":325346,"vw":29.663779},{"c":30.84,"h":31.03,"l":29.9,"n":7030,"o":29.9,"t":"2026-05-06T04:00:00Z","v":328864,"vw":30.724838},{"c":29.91,"h":31.62,"l":29.77,"n":8002,"o":31.17,"t":"2026-05-07T04:00:00Z","v":459373,"vw":30.339578},{"c":29.85,"h":30.33,"l":29.1501,"n":6351,"o":30,"t":"2026-05-08T04:00:00Z","v":267075,"vw":29.736748},{"c":31.36,"h":31.605,"l":29.38,"n":12323,"o":29.38,"t":"2026-05-11T04:00:00Z","v":664900,"vw":30.835053},{"c":28.38,"h":28.815,"l":25.73,"n":23013,"o":27.215,"t":"2026-05-12T04:00:00Z","v":1520218,"vw":27.436961},{"c":31.28,"h":31.31,"l":27.475,"n":15025,"o":27.92,"t":"2026-05-13T04:00:00Z","v":937494,"vw":30.444711},{"c":30.49,"h":31.65,"l":29.96,"n":9931,"o":31.17,"t":"2026-05-14T04:00:00Z","v":446211,"vw":30.784601},{"c":29.78,"h":30.445,"l":29.72,"n":7727,"o":29.93,"t":"2026-05-15T04:00:00Z","v":359924,"vw":29.9577},{"c":29.27,"h":30.02,"l":29.17,"n":6449,"o":29.65,"t":"2026-05-18T04:00:00Z","v":304790,"vw":29.51132},{"c":29.59,"h":29.59,"l":28.64,"n":6074,"o":29.09,"t":"2026-05-19T04:00:00Z","v":271998,"vw":29.272482},{"c":29.12,"h":30.21,"l":28.8,"n":7194,"o":29.63,"t":"2026-05-20T04:00:00Z","v":363659,"vw":29.370984},{"c":29.84,"h":29.91,"l":28.38,"n":4455,"o":28.81,"t":"2026-05-21T04:00:00Z","v":229055,"vw":29.444762},{"c":30.31,"h":30.56,"l":28.9174,"n":4520,"o":30.1,"t":"2026-05-22T04:00:00Z","v":190066,"vw":30.290541},{"c":31.07,"h":32.15,"l":30.81,"n":7258,"o":30.9,"t":"2026-05-26T04:00:00Z","v":249088,"vw":31.170491},{"c":30.7,"h":31.62,"l":30.58,"n":5825,"o":31.27,"t":"2026-05-27T04:00:00Z","v":253492,"vw":30.897041},{"c":31.95,"h":32.9403,"l":30.76,"n":6334,"o":30.79,"t":"2026-05-28T04:00:00Z","v":330128,"vw":32.021365},{"c":31.14,"h":31.93,"l":30.99,"n":6013,"o":31.57,"t":"2026-05-29T04:00:00Z","v":319870,"vw":31.317948},{"c":30.62,"h":31.24,"l":30.01,"n":6015,"o":30.7,"t":"2026-06-01T04:00:00Z","v":250834,"vw":30.642784},{"c":30.2,"h":30.77,"l":29.9249,"n":5862,"o":30.27,"t":"2026-06-02T04:00:00Z","v":246560,"vw":30.260303},{"c":29.19,"h":30.44,"l":29.095,"n":8541,"o":30.3,"t":"2026-06-03T04:00:00Z","v":393559,"vw":29.411808},{"c":30.24,"h":30.48,"l":29.64,"n":7284,"o":29.67,"t":"2026-06-04T04:00:00Z","v":293828,"vw":30.13386},{"c":30.01,"h":31.27,"l":29.65,"n":7089,"o":29.82,"t":"2026-06-05T04:00:00Z","v":322525,"vw":30.242972},{"c":30.17,"h":30.88,"l":29.9601,"n":4804,"o":30.21,"t":"2026-06-08T04:00:00Z","v":187157,"vw":30.313413},{"c":30.19,"h":31.33,"l":29.355,"n":6752,"o":30.23,"t":"2026-06-09T04:00:00Z","v":349036,"vw":30.178462},{"c":29.54,"h":30.69,"l":29.41,"n":5623,"o":30,"t":"2026-06-10T04:00:00Z","v":256423,"vw":29.788236},{"c":30.96,"h":31.07,"l":29.0001,"n":6108,"o":29.68,"t":"2026-06-11T04:00:00Z","v":238045,"vw":30.533073},{"c":30.45,"h":31.495,"l":30.34,"n":8019,"o":30.91,"t":"2026-06-12T04:00:00Z","v":303188,"vw":30.699101},{"c":29.09,"h":31.26,"l":29.07,"n":8647,"o":31,"t":"2026-06-15T04:00:00Z","v":455590,"vw":29.745766},{"c":28.75,"h":29.09,"l":26.87,"n":12563,"o":28.74,"t":"2026-06-16T04:00:00Z","v":746328,"vw":28.180226},{"c":28.17,"h":29.5,"l":28.08,"n":13044,"o":28.9,"t":"2026-06-17T04:00:00Z","v":795154,"vw":28.689746},{"c":28.25,"h":28.575,"l":27.5,"n":8849,"o":28.55,"t":"2026-06-18T04:00:00Z","v":1450543,"vw":28.187855},{"c":27.56,"h":28.09,"l":27.18,"n":7616,"o":27.95,"t":"2026-06-22T04:00:00Z","v":412356,"vw":27.536129},{"c":27.53,"h":28.39,"l":27.31,"n":8605,"o":27.39,"t":"2026-06-23T04:00:00Z","v":395174,"vw":27.601125},{"c":28.75,"h":28.75,"l":27.45,"n":8331,"o":27.5,"t":"2026-06-24T04:00:00Z","v":420982,"vw":28.307946},{"c":28.16,"h":29.77,"l":27.84,"n":10031,"o":28.77,"t":"2026-06-25T04:00:00Z","v":450694,"vw":28.572752},{"c":28.02,"h":28.785,"l":27.93,"n":6737,"o":27.95,"t":"2026-06-26T04:00:00Z","v":1076054,"vw":28.065787},{"c":27.36,"h":28.41,"l":27.36,"n":7713,"o":27.92,"t":"2026-06-29T04:00:00Z","v":331136,"vw":27.567103},{"c":28.51,"h":28.58,"l":27.29,"n":7415,"o":27.47,"t":"2026-06-30T04:00:00Z","v":349160,"vw":28.090085},{"c":28.61,"h":29.28,"l":28.375,"n":6241,"o":28.86,"t":"2026-07-01T04:00:00Z","v":267262,"vw":28.691574},{"c":29.44,"h":29.74,"l":28.9,"n":7459,"o":28.91,"t":"2026-07-02T04:00:00Z","v":289640,"vw":29.316721},{"c":30.28,"h":30.91,"l":29.6719,"n":9816,"o":29.7,"t":"2026-07-06T04:00:00Z","v":442031,"vw":30.473807},{"c":29.33,"h":30.48,"l":28.89,"n":6963,"o":30.46,"t":"2026-07-07T04:00:00Z","v":250870,"vw":29.331127},{"c":28.83,"h":29.52,"l":28.75,"n":5662,"o":28.75,"t":"2026-07-08T04:00:00Z","v":224436,"vw":28.95315},{"c":29.56,"h":29.56,"l":28.51,"n":6195,"o":28.86,"t":"2026-07-09T04:00:00Z","v":303182,"vw":29.259594},{"c":28.95,"h":30.01,"l":28.95,"n":5659,"o":29.63,"t":"2026-07-10T04:00:00Z","v":244258,"vw":29.199883},{"c":28.33,"h":29.12,"l":28.25,"n":4848,"o":28.84,"t":"2026-07-13T04:00:00Z","v":212621,"vw":28.501471},{"c":28.38,"h":28.9872,"l":28.34,"n":4607,"o":28.6,"t":"2026-07-14T04:00:00Z","v":172559,"vw":28.543198},{"c":28.84,"h":29.5,"l":28.4,"n":4712,"o":28.58,"t":"2026-07-15T04:00:00Z","v":194558,"vw":29.020529},{"c":30.18,"h":30.26,"l":28.64,"n":8478,"o":28.64,"t":"2026-07-16T04:00:00Z","v":350371,"vw":29.888282},{"c":29.06,"h":30.7699,"l":29,"n":7059,"o":29.48,"t":"2026-07-17T04:00:00Z","v":281209,"vw":29.492631},{"c":29.17,"h":29.44,"l":28.246,"n":8085,"o":29.12,"t":"2026-07-20T04:00:00Z","v":371060,"vw":29.218334},{"c":29.15,"h":30.17,"l":28.2001,"n":6185,"o":28.89,"t":"2026-07-21T04:00:00Z","v":260586,"vw":29.251712},{"c":29.9,"h":30,"l":28.8,"n":6698,"o":28.8,"t":"2026-07-22T04:00:00Z","v":264588,"vw":29.683402},{"c":30.47,"h":30.8,"l":29.21,"n":7711,"o":29.37,"t":"2026-07-23T04:00:00Z","v":327103,"vw":30.404543},{"c":30.86,"h":31.7,"l":30.57,"n":7328,"o":30.93,"t":"2026-07-24T04:00:00Z","v":386952,"vw":30.942554},{"c":32.81,"h":33.47,"l":32.13,"n":9363,"o":32.68,"t":"2026-07-27T04:00:00Z","v":472078,"vw":32.862104},{"c":33.4,"h":34.23,"l":32.51,"n":10291,"o":32.93,"t":"2026-07-28T04:00:00Z","v":428561,"vw":33.55141},{"c":30.54,"h":33.6599,"l":30.03,"n":8310,"o":32.91,"t":"2026-07-29T04:00:00Z","v":440105,"vw":31.065125},{"c":30.6,"h":30.87,"l":29.85,"n":7109,"o":30.51,"t":"2026-07-30T04:00:00Z","v":349156,"vw":30.533939},{"c":30.83,"h":31.08,"l":30.165,"n":7346,"o":30.49,"t":"2026-07-31T04:00:00Z","v":377815,"vw":30.778109},{"c":30.85,"h":32,"l":30.3,"n":6305,"o":31.03,"t":"2026-08-03T04:00:00Z","v":408092,"vw":31.058855},{"c":30.92,"h":31.65,"l":30.86,"n":8552,"o":31.34,"t":"2026-08-04T04:00:00Z","v":410829,"vw":31.113283},{"c":31.03,"h":31.6015,"l":30.43,"n":9451,"o":31.28,"t":"2026-08-05T04:00:00Z","v":425653,"vw":30.860728},{"c":35.02,"h":37.37,"l":33.54,"n":21727,"o":34.59,"t":"2026-08-06T04:00:00Z","v":1633946,"vw":36.292509},{"c":32.82,"h":35.05,"l":31.81,"n":9495,"o":35.02,"t":"2026-08-07T04:00:00Z","v":472356,"vw":33.133007},{"c":32.76,"h":33.31,"l":32.26,"n":9858,"o":32.72,"t":"2026-08-10T04:00:00Z","v":352803,"vw":32.761098},{"c":34.04,"h":34.1,"l":32.67,"n":8361,"o":32.72,"t":"2026-08-11T04:00:00Z","v":309872,"vw":33.853016},{"c":33.72,"h":34.24,"l":33.27,"n":6887,"o":34.11,"t":"2026-08-12T04:00:00Z","v":257541,"vw":33.693322},{"c":33.9,"h":34,"l":33.39,"n":6059,"o":33.62,"t":"2026-08-13T04:00:00Z","v":213898,"vw":33.797206},{"c":34.14,"h":34.3649,"l":33.62,"n":6826,"o":33.96,"t":"2026-08-14T04:00:00Z","v":258023,"vw":34.089289},{"c":33.3,"h":34.43,"l":33.02,"n":10212,"o":34.15,"t":"2026-08-17T04:00:00Z","v":448234,"vw":33.515183},{"c":33.45,"h":33.76,"l":32.3349,"n":7693,"o":32.89,"t":"2026-08-18T04:00:00Z","v":295518,"vw":33.483526},{"c":34.14,"h":34.37,"l":33.19,"n":7796,"o":33.41,"t":"2026-08-19T04:00:00Z","v":269239,"vw":34.073507},{"c":33.85,"h":33.91,"l":32.88,"n":6353,"o":33.43,"t":"2026-08-20T04:00:00Z","v":228194,"vw":33.635482},{"c":34.12,"h":34.65,"l":33.8,"n":5687,"o":34.27,"t":"2026-08-21T04:00:00Z","v":213090,"vw":34.139225},{"c":33.08,"h":34.24,"l":32.94,"n":7513,"o":34.24,"t":"2026-08-24T04:00:00Z","v":380178,"vw":33.272342},{"c":31.39,"h":33.95,"l":31.26,"n":8789,"o":33.55,"t":"2026-08-25T04:00:00Z","v":429262,"vw":31.71671},{"c":31.52,"h":32.4,"l":30.95,"n":5478,"o":31.5,"t":"2026-08-26T04:00:00Z","v":244413,"vw":31.502457},{"c":31.1,"h":31.68,"l":30.95,"n":5843,"o":31.47,"t":"2026-08-27T04:00:00Z","v":234706,"vw":31.155292},{"c":30.74,"h":31.39,"l":30.615,"n":4549,"o":31.19,"t":"2026-08-28T04:00:00Z","v":205560,"vw":30.820011},{"c":29.66,"h":30.74,"l":29.23,"n":7419,"o":30.44,"t":"2026-08-31T04:00:00Z","v":375227,"vw":29.629638},{"c":28.45,"h":30.18,"l":28.1,"n":9477,"o":29.37,"t":"2026-09-01T04:00:00Z","v":367982,"vw":28.603209},{"c":28.61,"h":29.16,"l":28.32,"n":8052,"o":28.71,"t":"2026-09-02T04:00:00Z","v":521898,"vw":28.652834},{"c":29.88,"h":30.155,"l":28.1101,"n":8276,"o":28.63,"t":"2026-09-03T04:00:00Z","v":455763,"vw":29.616747},{"c":29.76,"h":29.82,"l":29.16,"n":6156,"o":29.32,"t":"2026-09-04T04:00:00Z","v":259665,"vw":29.602626},{"c":29.66,"h":30.15,"l":29.38,"n":6614,"o":29.72,"t":"2026-09-08T04:00:00Z","v":207941,"vw":29.739848},{"c":29.12,"h":29.7,"l":28.7175,"n":7624,"o":29.39,"t":"2026-09-09T04:00:00Z","v":271343,"vw":29.102479},{"c":28.77,"h":29.28,"l":28.2428,"n":6579,"o":28.82,"t":"2026-09-10T04:00:00Z","v":224262,"vw":28.807493},{"c":28.58,"h":29.945,"l":28.445,"n":5504,"o":29.2,"t":"2026-09-11T04:00:00Z","v":224648,"vw":28.677512},{"c":28.62,"h":28.64,"l":28,"n":9666,"o":28.25,"t":"2026-09-14T04:00:00Z","v":430024,"vw":28.480561},{"c":27.64,"h":28.76,"l":27.21,"n":10760,"o":28.76,"t":"2026-09-15T04:00:00Z","v":589025,"vw":27.616206},{"c":26.42,"h":27.7,"l":26.28,"n":9260,"o":27.69,"t":"2026-09-16T04:00:00Z","v":442366,"vw":26.724103},{"c":26.1,"h":27.02,"l":25.9001,"n":11007,"o":26.72,"t":"2026-09-17T04:00:00Z","v":551426,"vw":26.210594},{"c":26.29,"h":26.74,"l":25.94,"n":10236,"o":26.13,"t":"2026-09-18T04:00:00Z","v":1573726,"vw":26.290078},{"c":26.63,"h":27.25,"l":26.12,"n":12511,"o":26.57,"t":"2026-09-21T04:00:00Z","v":719616,"vw":26.758792},{"c":26.88,"h":27.37,"l":26.39,"n":9411,"o":27.07,"t":"2026-09-22T04:00:00Z","v":669697,"vw":26.955448},{"c":26.7,"h":27.26,"l":26.15,"n":8500,"o":26.48,"t":"2026-09-23T04:00:00Z","v":507921,"vw":26.768469},{"c":26.21,"h":26.66,"l":26.19,"n":6677,"o":26.59,"t":"2026-09-24T04:00:00Z","v":334116,"vw":26.343596},{"c":26.39,"h":26.83,"l":26.045,"n":8393,"o":26.29,"t":"2026-09-25T04:00:00Z","v":453730,"vw":26.428394},{"c":26.06,"h":26.6025,"l":25.635,"n":7242,"o":26.32,"t":"2026-09-28T04:00:00Z","v":409709,"vw":26.190074},{"c":25.53,"h":26.02,"l":25.21,"n":7379,"o":25.98,"t":"2026-09-29T04:00:00Z","v":574282,"vw":25.562093},{"c":25.09,"h":25.725,"l":25.08,"n":7085,"o":25.66,"t":"2026-09-30T04:00:00Z","v":426135,"vw":25.301319},{"c":25.01,"h":25.4922,"l":24.68,"n":7222,"o":25,"t":"2026-10-01T04:00:00Z","v":424455,"vw":25.081088},{"c":25,"h":25.7,"l":24.42,"n":8300,"o":25.28,"t":"2026-10-02T04:00:00Z","v":517056,"vw":25.069214},{"c":25,"h":25.78,"l":24.4501,"n":8074,"o":24.91,"t":"2026-10-05T04:00:00Z","v":443989,"vw":25.15208},{"c":25.5,"h":25.93,"l":25.07,"n":9028,"o":25.27,"t":"2026-10-06T04:00:00Z","v":608330,"vw":25.576934},{"c":24.97,"h":25.49,"l":24.565,"n":6653,"o":25.24,"t":"2026-10-07T04:00:00Z","v":496681,"vw":24.900279},{"c":24.83,"h":25,"l":24.42,"n":8643,"o":24.84,"t":"2026-10-08T04:00:00Z","v":679445,"vw":24.734885},{"c":24.55,"h":24.89,"l":24.07,"n":11542,"o":24.74,"t":"2026-10-09T04:00:00Z","v":877135,"vw":24.666787},{"c":25.84,"h":25.89,"l":24.245,"n":10954,"o":24.38,"t":"2026-10-12T04:00:00Z","v":837635,"vw":25.422467},{"c":26.15,"h":26.46,"l":24.965,"n":10826,"o":25.74,"t":"2026-10-13T04:00:00Z","v":627767,"vw":25.88524},{"c":25.77,"h":26.04,"l":25.245,"n":8616,"o":25.95,"t":"2026-10-14T04:00:00Z","v":431487,"vw":25.636046},{"c":25.92,"h":26.68,"l":25.87,"n":7785,"o":25.99,"t":"2026-10-15T04:00:00Z","v":513807,"vw":26.206105},{"c":26.38,"h":26.53,"l":25.6701,"n":8746,"o":26.05,"t":"2026-10-16T04:00:00Z","v":502320,"vw":26.263976},{"c":27.07,"h":27.08,"l":25.945,"n":7561,"o":26.32,"t":"2026-10-19T04:00:00Z","v":520050,"vw":26.821995},{"c":27.05,"h":27.387,"l":26.09,"n":9627,"o":27.22,"t":"2026-10-20T04:00:00Z","v":643276,"vw":26.883451},{"c":27.6,"h":27.6,"l":27,"n":7239,"o":27.27,"t":"2026-10-21T04:00:00Z","v":502791,"vw":27.362771},{"c":29.46,"h":29.52,"l":27.24,"n":8723,"o":27.53,"t":"2026-10-22T04:00:00Z","v":564403,"vw":29.02798}],"volatilityBars":[{"c":26.12,"h":27.105,"l":26.12,"n":157,"o":26.57,"t":"2026-09-21T13:30:00Z","v":16524,"vw":26.511582},{"c":26.335,"h":26.335,"l":26.13,"n":93,"o":26.13,"t":"2026-09-21T13:45:00Z","v":7194,"vw":26.248311},{"c":26.5,"h":26.595,"l":26.34,"n":342,"o":26.46,"t":"2026-09-21T14:00:00Z","v":14731,"vw":26.486925},{"c":26.795,"h":26.95,"l":26.7,"n":123,"o":26.72,"t":"2026-09-21T14:15:00Z","v":3193,"vw":26.782438},{"c":26.545,"h":26.795,"l":26.44,"n":178,"o":26.795,"t":"2026-09-21T14:30:00Z","v":7635,"vw":26.600744},{"c":26.55,"h":26.565,"l":26.45,"n":496,"o":26.515,"t":"2026-09-21T14:45:00Z","v":23869,"vw":26.520326},{"c":26.69,"h":26.69,"l":26.51,"n":544,"o":26.57,"t":"2026-09-21T15:00:00Z","v":20458,"vw":26.576816},{"c":26.725,"h":26.755,"l":26.72,"n":85,"o":26.755,"t":"2026-09-21T15:15:00Z","v":2327,"vw":26.731922},{"c":26.69,"h":26.715,"l":26.66,"n":135,"o":26.7,"t":"2026-09-21T15:30:00Z","v":3672,"vw":26.698952},{"c":26.64,"h":26.71,"l":26.64,"n":123,"o":26.66,"t":"2026-09-21T15:45:00Z","v":3692,"vw":26.66707},{"c":26.865,"h":26.9,"l":26.63,"n":488,"o":26.6375,"t":"2026-09-21T16:00:00Z","v":35438,"vw":26.820226},{"c":26.8652,"h":26.95,"l":26.84,"n":276,"o":26.89,"t":"2026-09-21T16:15:00Z","v":12441,"vw":26.908637},{"c":27.2,"h":27.25,"l":26.868,"n":484,"o":26.89,"t":"2026-09-21T16:30:00Z","v":43856,"vw":27.065071},{"c":27.04,"h":27.18,"l":26.93,"n":618,"o":27.18,"t":"2026-09-21T16:45:00Z","v":54029,"vw":27.053485},{"c":27.01,"h":27.03,"l":26.97,"n":291,"o":27.0022,"t":"2026-09-21T17:00:00Z","v":8054,"vw":27.003991},{"c":26.915,"h":27.05,"l":26.9,"n":204,"o":27.01,"t":"2026-09-21T17:15:00Z","v":9228,"vw":27.012249},{"c":26.825,"h":26.87,"l":26.82,"n":158,"o":26.86,"t":"2026-09-21T17:30:00Z","v":6110,"vw":26.843974},{"c":26.875,"h":26.88,"l":26.79,"n":216,"o":26.835,"t":"2026-09-21T17:45:00Z","v":9272,"vw":26.836767},{"c":26.99,"h":27.045,"l":26.875,"n":430,"o":26.89,"t":"2026-09-21T18:00:00Z","v":15729,"vw":26.94791},{"c":27.01,"h":27.07,"l":27,"n":187,"o":27.03,"t":"2026-09-21T18:15:00Z","v":10446,"vw":27.03429},{"c":26.99,"h":27.03,"l":26.96,"n":274,"o":27.015,"t":"2026-09-21T18:30:00Z","v":8335,"vw":27.005482},{"c":26.91,"h":26.95,"l":26.91,"n":240,"o":26.94,"t":"2026-09-21T18:45:00Z","v":6256,"vw":26.9385},{"c":26.79,"h":26.87,"l":26.79,"n":175,"o":26.83,"t":"2026-09-21T19:00:00Z","v":4879,"vw":26.840971},{"c":26.815,"h":26.83,"l":26.68,"n":522,"o":26.77,"t":"2026-09-21T19:15:00Z","v":15689,"vw":26.769192},{"c":26.85,"h":26.86,"l":26.74,"n":703,"o":26.77,"t":"2026-09-21T19:30:00Z","v":28344,"vw":26.806176},{"c":26.6,"h":26.9725,"l":26.59,"n":2984,"o":26.85,"t":"2026-09-21T19:45:00Z","v":203180,"vw":26.708362},{"c":26.63,"h":26.63,"l":26.63,"n":12,"o":26.63,"t":"2026-09-21T20:00:00Z","v":124063,"vw":26.63},{"c":26.785,"h":27.07,"l":26.7,"n":51,"o":27.07,"t":"2026-09-22T13:30:00Z","v":4094,"vw":26.982497},{"c":26.6793,"h":26.7,"l":26.675,"n":17,"o":26.675,"t":"2026-09-22T13:45:00Z","v":1063,"vw":26.688414},{"c":26.65,"h":26.825,"l":26.59,"n":156,"o":26.69,"t":"2026-09-22T14:00:00Z","v":6884,"vw":26.667299},{"c":26.66,"h":26.79,"l":26.58,"n":246,"o":26.59,"t":"2026-09-22T14:15:00Z","v":12085,"vw":26.614723},{"c":26.46,"h":26.82,"l":26.46,"n":110,"o":26.82,"t":"2026-09-22T14:30:00Z","v":3721,"vw":26.57368},{"c":26.48,"h":26.52,"l":26.39,"n":107,"o":26.52,"t":"2026-09-22T14:45:00Z","v":5110,"vw":26.483152},{"c":26.725,"h":26.735,"l":26.47,"n":146,"o":26.48,"t":"2026-09-22T15:00:00Z","v":6199,"vw":26.661448},{"c":26.71,"h":26.82,"l":26.71,"n":166,"o":26.8,"t":"2026-09-22T15:15:00Z","v":5523,"vw":26.752782},{"c":26.52,"h":26.7,"l":26.52,"n":151,"o":26.68,"t":"2026-09-22T15:30:00Z","v":3730,"vw":26.638597},{"c":26.565,"h":26.59,"l":26.54,"n":47,"o":26.54,"t":"2026-09-22T15:45:00Z","v":1386,"vw":26.562284},{"c":26.42,"h":26.66,"l":26.42,"n":125,"o":26.58,"t":"2026-09-22T16:00:00Z","v":10079,"vw":26.578769},{"c":26.64,"h":26.69,"l":26.445,"n":153,"o":26.445,"t":"2026-09-22T16:15:00Z","v":12840,"vw":26.558607},{"c":26.71,"h":26.71,"l":26.63,"n":51,"o":26.69,"t":"2026-09-22T16:30:00Z","v":1883,"vw":26.679615},{"c":26.83,"h":26.835,"l":26.66,"n":349,"o":26.66,"t":"2026-09-22T16:45:00Z","v":32143,"vw":26.780834},{"c":26.95,"h":26.95,"l":26.77,"n":434,"o":26.77,"t":"2026-09-22T17:00:00Z","v":31759,"vw":26.8547},{"c":27.14,"h":27.2,"l":26.95,"n":469,"o":26.95,"t":"2026-09-22T17:15:00Z","v":34572,"vw":27.034495},{"c":27.11,"h":27.28,"l":27.06,"n":150,"o":27.15,"t":"2026-09-22T17:30:00Z","v":6623,"vw":27.126136},{"c":27.255,"h":27.29,"l":27.07,"n":636,"o":27.115,"t":"2026-09-22T17:45:00Z","v":46303,"vw":27.133396},{"c":27.2,"h":27.27,"l":27.1,"n":592,"o":27.22,"t":"2026-09-22T18:00:00Z","v":43731,"vw":27.200378},{"c":27.3,"h":27.37,"l":27.22,"n":228,"o":27.22,"t":"2026-09-22T18:15:00Z","v":12377,"vw":27.301313},{"c":27.115,"h":27.28,"l":27.05,"n":226,"o":27.24,"t":"2026-09-22T18:30:00Z","v":13079,"vw":27.143086},{"c":27.02,"h":27.17,"l":27.02,"n":257,"o":27.115,"t":"2026-09-22T18:45:00Z","v":18198,"vw":27.107267},{"c":26.96,"h":27.065,"l":26.95,"n":479,"o":27.05,"t":"2026-09-22T19:00:00Z","v":39965,"vw":27.004414},{"c":26.935,"h":27,"l":26.88,"n":339,"o":26.965,"t":"2026-09-22T19:15:00Z","v":16894,"vw":26.931957},{"c":27.115,"h":27.115,"l":26.935,"n":965,"o":26.935,"t":"2026-09-22T19:30:00Z","v":65575,"vw":27.022977},{"c":26.9,"h":27.13,"l":26.88,"n":1816,"o":27.115,"t":"2026-09-22T19:45:00Z","v":116305,"vw":27.001382},{"c":26.88,"h":26.88,"l":26.88,"n":18,"o":26.88,"t":"2026-09-22T20:00:00Z","v":105982,"vw":26.88},{"c":26.6,"h":26.6,"l":26.48,"n":61,"o":26.48,"t":"2026-09-23T13:30:00Z","v":20209,"vw":26.546223},{"c":26.53,"h":26.75,"l":26.26,"n":147,"o":26.75,"t":"2026-09-23T13:45:00Z","v":20313,"vw":26.412558},{"c":26.435,"h":26.525,"l":26.4,"n":94,"o":26.525,"t":"2026-09-23T14:00:00Z","v":3781,"vw":26.427804},{"c":26.18,"h":26.52,"l":26.15,"n":278,"o":26.435,"t":"2026-09-23T14:15:00Z","v":14344,"vw":26.378351},{"c":26.27,"h":26.365,"l":26.26,"n":163,"o":26.32,"t":"2026-09-23T14:30:00Z","v":3312,"vw":26.326038},{"c":26.315,"h":26.37,"l":26.24,"n":124,"o":26.24,"t":"2026-09-23T14:45:00Z","v":3865,"vw":26.298419},{"c":26.28,"h":26.39,"l":26.28,"n":128,"o":26.31,"t":"2026-09-23T15:00:00Z","v":4276,"vw":26.348067},{"c":26.47,"h":26.52,"l":26.33,"n":255,"o":26.33,"t":"2026-09-23T15:15:00Z","v":16623,"vw":26.420352},{"c":26.525,"h":26.6054,"l":26.5018,"n":118,"o":26.5018,"t":"2026-09-23T15:30:00Z","v":4173,"vw":26.533026},{"c":26.61,"h":26.61,"l":26.5375,"n":130,"o":26.575,"t":"2026-09-23T15:45:00Z","v":3300,"vw":26.588486},{"c":26.54,"h":26.635,"l":26.54,"n":185,"o":26.63,"t":"2026-09-23T16:00:00Z","v":6395,"vw":26.594807},{"c":26.59,"h":26.59,"l":26.565,"n":61,"o":26.57,"t":"2026-09-23T16:15:00Z","v":3196,"vw":26.575271},{"c":26.695,"h":26.73,"l":26.6,"n":231,"o":26.6,"t":"2026-09-23T16:30:00Z","v":10250,"vw":26.662866},{"c":26.76,"h":26.79,"l":26.73,"n":204,"o":26.73,"t":"2026-09-23T16:45:00Z","v":8227,"vw":26.751173},{"c":26.85,"h":26.85,"l":26.68,"n":255,"o":26.75,"t":"2026-09-23T17:00:00Z","v":11029,"vw":26.764382},{"c":26.94,"h":26.96,"l":26.84,"n":77,"o":26.84,"t":"2026-09-23T17:15:00Z","v":3614,"vw":26.92009},{"c":27.09,"h":27.09,"l":26.82,"n":221,"o":26.94,"t":"2026-09-23T17:30:00Z","v":7410,"vw":26.919441},{"c":27.13,"h":27.22,"l":27.025,"n":335,"o":27.07,"t":"2026-09-23T17:45:00Z","v":102118,"vw":27.051718},{"c":27.04,"h":27.26,"l":27.02,"n":367,"o":27.135,"t":"2026-09-23T18:00:00Z","v":15067,"vw":27.137769},{"c":26.955,"h":27.07,"l":26.92,"n":242,"o":27.03,"t":"2026-09-23T18:15:00Z","v":10195,"vw":27.008111},{"c":26.845,"h":26.955,"l":26.8201,"n":171,"o":26.955,"t":"2026-09-23T18:30:00Z","v":7735,"vw":26.880727},{"c":26.86,"h":26.89,"l":26.835,"n":134,"o":26.89,"t":"2026-09-23T18:45:00Z","v":5667,"vw":26.856334},{"c":26.81,"h":26.88,"l":26.72,"n":382,"o":26.86,"t":"2026-09-23T19:00:00Z","v":12473,"vw":26.804259},{"c":26.665,"h":26.83,"l":26.63,"n":444,"o":26.83,"t":"2026-09-23T19:15:00Z","v":21036,"vw":26.769283},{"c":26.605,"h":26.695,"l":26.58,"n":483,"o":26.665,"t":"2026-09-23T19:30:00Z","v":19120,"vw":26.658525},{"c":26.74,"h":26.785,"l":26.6,"n":1453,"o":26.61,"t":"2026-09-23T19:45:00Z","v":72692,"vw":26.695939},{"c":26.7,"h":26.74,"l":26.7,"n":22,"o":26.74,"t":"2026-09-23T20:00:00Z","v":74717,"vw":26.7003},{"c":26.4,"h":26.6,"l":26.4,"n":20,"o":26.59,"t":"2026-09-24T13:30:00Z","v":3685,"vw":26.579734},{"c":26.3887,"h":26.5225,"l":26.22,"n":166,"o":26.22,"t":"2026-09-24T13:45:00Z","v":7453,"vw":26.341602},{"c":26.375,"h":26.515,"l":26.365,"n":31,"o":26.513,"t":"2026-09-24T14:00:00Z","v":966,"vw":26.467495},{"c":26.395,"h":26.505,"l":26.32,"n":123,"o":26.4,"t":"2026-09-24T14:15:00Z","v":8496,"vw":26.379073},{"c":26.385,"h":26.42,"l":26.32,"n":29,"o":26.42,"t":"2026-09-24T14:30:00Z","v":1567,"vw":26.369584},{"c":26.335,"h":26.355,"l":26.29,"n":100,"o":26.3,"t":"2026-09-24T14:45:00Z","v":4075,"vw":26.30644},{"c":26.31,"h":26.335,"l":26.31,"n":7,"o":26.335,"t":"2026-09-24T15:00:00Z","v":242,"vw":26.3225},{"c":26.23,"h":26.305,"l":26.23,"n":90,"o":26.305,"t":"2026-09-24T15:15:00Z","v":3086,"vw":26.257375},{"c":26.245,"h":26.25,"l":26.22,"n":115,"o":26.245,"t":"2026-09-24T15:30:00Z","v":4535,"vw":26.240309},{"c":26.475,"h":26.49,"l":26.19,"n":239,"o":26.22,"t":"2026-09-24T15:45:00Z","v":10192,"vw":26.31211},{"c":26.33,"h":26.46,"l":26.27,"n":222,"o":26.44,"t":"2026-09-24T16:00:00Z","v":8372,"vw":26.363916},{"c":26.46,"h":26.66,"l":26.345,"n":303,"o":26.345,"t":"2026-09-24T16:15:00Z","v":18282,"vw":26.560074},{"c":26.57,"h":26.6325,"l":26.425,"n":179,"o":26.475,"t":"2026-09-24T16:30:00Z","v":5847,"vw":26.522533},{"c":26.51,"h":26.53,"l":26.5,"n":97,"o":26.5,"t":"2026-09-24T16:45:00Z","v":3097,"vw":26.517895},{"c":26.475,"h":26.52,"l":26.44,"n":140,"o":26.46,"t":"2026-09-24T17:00:00Z","v":4867,"vw":26.496151},{"c":26.485,"h":26.5499,"l":26.435,"n":169,"o":26.52,"t":"2026-09-24T17:15:00Z","v":10759,"vw":26.521535},{"c":26.405,"h":26.485,"l":26.38,"n":154,"o":26.485,"t":"2026-09-24T17:30:00Z","v":5412,"vw":26.42882},{"c":26.49,"h":26.49,"l":26.405,"n":100,"o":26.405,"t":"2026-09-24T17:45:00Z","v":2719,"vw":26.453354},{"c":26.51,"h":26.51,"l":26.39,"n":212,"o":26.48,"t":"2026-09-24T18:00:00Z","v":7120,"vw":26.445815},{"c":26.455,"h":26.53,"l":26.41,"n":273,"o":26.52,"t":"2026-09-24T18:15:00Z","v":11342,"vw":26.468475},{"c":26.405,"h":26.465,"l":26.38,"n":207,"o":26.44,"t":"2026-09-24T18:30:00Z","v":6484,"vw":26.413184},{"c":26.37,"h":26.42,"l":26.37,"n":174,"o":26.42,"t":"2026-09-24T18:45:00Z","v":5178,"vw":26.392269},{"c":26.32,"h":26.38,"l":26.31,"n":247,"o":26.36,"t":"2026-09-24T19:00:00Z","v":8397,"vw":26.347483},{"c":26.37,"h":26.37,"l":26.3,"n":317,"o":26.32,"t":"2026-09-24T19:15:00Z","v":12401,"vw":26.336393},{"c":26.38,"h":26.47,"l":26.38,"n":468,"o":26.39,"t":"2026-09-24T19:30:00Z","v":22615,"vw":26.437447},{"c":26.21,"h":26.405,"l":26.21,"n":1372,"o":26.39,"t":"2026-09-24T19:45:00Z","v":69406,"vw":26.323178},{"c":26.21,"h":26.21,"l":26.21,"n":24,"o":26.21,"t":"2026-09-24T20:00:00Z","v":74362,"vw":26.21},{"c":26.48,"h":26.83,"l":26.12,"n":116,"o":26.29,"t":"2026-09-25T13:30:00Z","v":11712,"vw":26.492392},{"c":26.66,"h":26.66,"l":26.27,"n":27,"o":26.485,"t":"2026-09-25T13:45:00Z","v":2087,"vw":26.452752},{"c":26.2,"h":26.465,"l":26.045,"n":89,"o":26.465,"t":"2026-09-25T14:00:00Z","v":2354,"vw":26.286214},{"c":26.215,"h":26.215,"l":26.19,"n":8,"o":26.19,"t":"2026-09-25T14:15:00Z","v":214,"vw":26.2025},{"c":26.205,"h":26.25,"l":26.175,"n":27,"o":26.215,"t":"2026-09-25T14:30:00Z","v":1019,"vw":26.209634},{"c":26.23,"h":26.23,"l":26.14,"n":48,"o":26.21,"t":"2026-09-25T14:45:00Z","v":1136,"vw":26.209734},{"c":26.235,"h":26.32,"l":26.23,"n":124,"o":26.23,"t":"2026-09-25T15:00:00Z","v":5220,"vw":26.260269},{"c":26.115,"h":26.25,"l":26.05,"n":267,"o":26.23,"t":"2026-09-25T15:15:00Z","v":10545,"vw":26.157652},{"c":26.145,"h":26.18,"l":26.12,"n":179,"o":26.16,"t":"2026-09-25T15:30:00Z","v":7021,"vw":26.146698},{"c":26.31,"h":26.31,"l":26.09,"n":246,"o":26.135,"t":"2026-09-25T15:45:00Z","v":10853,"vw":26.256335},{"c":26.71,"h":26.74,"l":26.38,"n":233,"o":26.385,"t":"2026-09-25T16:00:00Z","v":10155,"vw":26.53612},{"c":26.48,"h":26.74,"l":26.44,"n":831,"o":26.71,"t":"2026-09-25T16:15:00Z","v":123643,"vw":26.660928},{"c":26.3962,"h":26.48,"l":26.36,"n":147,"o":26.48,"t":"2026-09-25T16:30:00Z","v":6623,"vw":26.418465},{"c":26.21,"h":26.38,"l":26.21,"n":222,"o":26.38,"t":"2026-09-25T16:45:00Z","v":8640,"vw":26.318422},{"c":26.225,"h":26.245,"l":26.21,"n":195,"o":26.21,"t":"2026-09-25T17:00:00Z","v":3916,"vw":26.230882},{"c":26.16,"h":26.22,"l":26.15,"n":327,"o":26.22,"t":"2026-09-25T17:15:00Z","v":11582,"vw":26.176201},{"c":26.2,"h":26.21,"l":26.12,"n":317,"o":26.16,"t":"2026-09-25T17:30:00Z","v":12404,"vw":26.16314},{"c":26.14,"h":26.23,"l":26.14,"n":203,"o":26.22,"t":"2026-09-25T17:45:00Z","v":7848,"vw":26.183388},{"c":26.145,"h":26.15,"l":26.09,"n":309,"o":26.145,"t":"2026-09-25T18:00:00Z","v":11531,"vw":26.126151},{"c":26.24,"h":26.24,"l":26.145,"n":280,"o":26.17,"t":"2026-09-25T18:15:00Z","v":12357,"vw":26.182562},{"c":26.18,"h":26.225,"l":26.16,"n":152,"o":26.225,"t":"2026-09-25T18:30:00Z","v":3497,"vw":26.194221},{"c":26.29,"h":26.32,"l":26.18,"n":253,"o":26.18,"t":"2026-09-25T18:45:00Z","v":13448,"vw":26.22922},{"c":26.325,"h":26.33,"l":26.262,"n":235,"o":26.3,"t":"2026-09-25T19:00:00Z","v":16643,"vw":26.287435},{"c":26.33,"h":26.36,"l":26.325,"n":191,"o":26.325,"t":"2026-09-25T19:15:00Z","v":5619,"vw":26.34136},{"c":26.38,"h":26.4,"l":26.3,"n":627,"o":26.3394,"t":"2026-09-25T19:30:00Z","v":23394,"vw":26.360763},{"c":26.39,"h":26.4,"l":26.22,"n":1468,"o":26.38,"t":"2026-09-25T19:45:00Z","v":55207,"vw":26.321039},{"c":26.39,"h":26.39,"l":26.39,"n":14,"o":26.39,"t":"2026-09-25T20:00:00Z","v":60375,"vw":26.39},{"c":25.815,"h":26.32,"l":25.635,"n":115,"o":26.32,"t":"2026-09-28T13:30:00Z","v":14874,"vw":26.172737},{"c":26.09,"h":26.09,"l":25.755,"n":96,"o":25.875,"t":"2026-09-28T13:45:00Z","v":6156,"vw":25.938673},{"c":25.96,"h":26.08,"l":25.875,"n":109,"o":25.875,"t":"2026-09-28T14:00:00Z","v":2925,"vw":26.025189},{"c":26.425,"h":26.425,"l":26.115,"n":91,"o":26.115,"t":"2026-09-28T14:15:00Z","v":2690,"vw":26.32},{"c":26.3079,"h":26.465,"l":26.3079,"n":58,"o":26.465,"t":"2026-09-28T14:30:00Z","v":1507,"vw":26.405682},{"c":26.24,"h":26.27,"l":26.24,"n":46,"o":26.26,"t":"2026-09-28T14:45:00Z","v":1441,"vw":26.260232},{"c":26.245,"h":26.245,"l":26.22,"n":41,"o":26.22,"t":"2026-09-28T15:00:00Z","v":1123,"vw":26.223012},{"c":26.14,"h":26.25,"l":26.12,"n":197,"o":26.25,"t":"2026-09-28T15:15:00Z","v":8368,"vw":26.153911},{"c":26.19,"h":26.19,"l":26.16,"n":53,"o":26.16,"t":"2026-09-28T15:30:00Z","v":1493,"vw":26.176667},{"c":26.1552,"h":26.21,"l":26.1552,"n":23,"o":26.21,"t":"2026-09-28T15:45:00Z","v":1227,"vw":26.176129},{"c":26.33,"h":26.36,"l":26.2,"n":77,"o":26.21,"t":"2026-09-28T16:00:00Z","v":2225,"vw":26.280156},{"c":26.555,"h":26.6025,"l":26.25,"n":233,"o":26.33,"t":"2026-09-28T16:15:00Z","v":8420,"vw":26.360264},{"c":26.25,"h":26.48,"l":26.2,"n":122,"o":26.48,"t":"2026-09-28T16:30:00Z","v":3664,"vw":26.329193},{"c":26.25,"h":26.31,"l":26.25,"n":55,"o":26.3,"t":"2026-09-28T16:45:00Z","v":1506,"vw":26.283968},{"c":26.3156,"h":26.465,"l":26.25,"n":224,"o":26.25,"t":"2026-09-28T17:00:00Z","v":9326,"vw":26.383507},{"c":26.09,"h":26.29,"l":26.09,"n":137,"o":26.29,"t":"2026-09-28T17:15:00Z","v":3915,"vw":26.151794},{"c":26.19,"h":26.22,"l":26.1,"n":86,"o":26.1218,"t":"2026-09-28T17:30:00Z","v":9184,"vw":26.117663},{"c":26.22,"h":26.28,"l":26.19,"n":57,"o":26.28,"t":"2026-09-28T17:45:00Z","v":1695,"vw":26.235561},{"c":26.1915,"h":26.225,"l":26.19,"n":97,"o":26.225,"t":"2026-09-28T18:00:00Z","v":3101,"vw":26.20449},{"c":26.175,"h":26.25,"l":26.15,"n":178,"o":26.18,"t":"2026-09-28T18:15:00Z","v":7513,"vw":26.187275},{"c":26.26,"h":26.26,"l":26.18,"n":149,"o":26.18,"t":"2026-09-28T18:30:00Z","v":10148,"vw":26.186442},{"c":26.385,"h":26.385,"l":26.22,"n":287,"o":26.25,"t":"2026-09-28T18:45:00Z","v":15445,"vw":26.265751},{"c":26.44,"h":26.445,"l":26.3351,"n":144,"o":26.4,"t":"2026-09-28T19:00:00Z","v":10473,"vw":26.376743},{"c":26.27,"h":26.44,"l":26.27,"n":233,"o":26.415,"t":"2026-09-28T19:15:00Z","v":16955,"vw":26.380015},{"c":26.33,"h":26.33,"l":26.235,"n":614,"o":26.25,"t":"2026-09-28T19:30:00Z","v":46131,"vw":26.271711},{"c":26.1,"h":26.31,"l":26.05,"n":1738,"o":26.3,"t":"2026-09-28T19:45:00Z","v":120954,"vw":26.174202},{"c":26.25,"h":26.25,"l":26.06,"n":31,"o":26.06,"t":"2026-09-28T20:00:00Z","v":79146,"vw":26.093203},{"c":25.7,"h":26.02,"l":25.34,"n":259,"o":25.98,"t":"2026-09-29T13:30:00Z","v":20261,"vw":25.672535},{"c":25.5283,"h":25.7,"l":25.5283,"n":42,"o":25.7,"t":"2026-09-29T13:45:00Z","v":4347,"vw":25.596427},{"c":25.58,"h":25.58,"l":25.44,"n":51,"o":25.565,"t":"2026-09-29T14:00:00Z","v":1952,"vw":25.556923},{"c":25.64,"h":25.765,"l":25.5301,"n":168,"o":25.59,"t":"2026-09-29T14:15:00Z","v":7283,"vw":25.636213},{"c":25.615,"h":25.655,"l":25.5401,"n":98,"o":25.655,"t":"2026-09-29T14:30:00Z","v":4182,"vw":25.59207},{"c":25.65,"h":25.73,"l":25.63,"n":77,"o":25.68,"t":"2026-09-29T14:45:00Z","v":3921,"vw":25.704908},{"c":25.57,"h":25.64,"l":25.52,"n":281,"o":25.64,"t":"2026-09-29T15:00:00Z","v":21701,"vw":25.580355},{"c":25.59,"h":25.59,"l":25.52,"n":147,"o":25.57,"t":"2026-09-29T15:15:00Z","v":13425,"vw":25.562073},{"c":25.67,"h":25.67,"l":25.56,"n":192,"o":25.59,"t":"2026-09-29T15:30:00Z","v":13578,"vw":25.601754},{"c":25.57,"h":25.68,"l":25.55,"n":154,"o":25.6501,"t":"2026-09-29T15:45:00Z","v":11768,"vw":25.626405},{"c":25.55,"h":25.59,"l":25.5,"n":273,"o":25.57,"t":"2026-09-29T16:00:00Z","v":27254,"vw":25.551382},{"c":25.685,"h":25.685,"l":25.575,"n":33,"o":25.575,"t":"2026-09-29T16:15:00Z","v":1794,"vw":25.600455},{"c":25.58,"h":25.695,"l":25.58,"n":125,"o":25.695,"t":"2026-09-29T16:30:00Z","v":7389,"vw":25.597035},{"c":25.39,"h":25.58,"l":25.39,"n":231,"o":25.5602,"t":"2026-09-29T16:45:00Z","v":11173,"vw":25.54332},{"c":25.3,"h":25.345,"l":25.21,"n":167,"o":25.34,"t":"2026-09-29T17:00:00Z","v":9992,"vw":25.322547},{"c":25.43,"h":25.43,"l":25.28,"n":112,"o":25.31,"t":"2026-09-29T17:15:00Z","v":4029,"vw":25.352902},{"c":25.42,"h":25.4506,"l":25.3805,"n":75,"o":25.41,"t":"2026-09-29T17:30:00Z","v":2679,"vw":25.421159},{"c":25.45,"h":25.51,"l":25.45,"n":58,"o":25.48,"t":"2026-09-29T17:45:00Z","v":1616,"vw":25.492381},{"c":25.48,"h":25.62,"l":25.42,"n":172,"o":25.62,"t":"2026-09-29T18:00:00Z","v":5527,"vw":25.501441},{"c":25.45,"h":25.5,"l":25.41,"n":181,"o":25.48,"t":"2026-09-29T18:15:00Z","v":11083,"vw":25.469586},{"c":25.52,"h":25.56,"l":25.45,"n":227,"o":25.47,"t":"2026-09-29T18:30:00Z","v":7566,"vw":25.511798},{"c":25.5401,"h":25.5401,"l":25.53,"n":28,"o":25.535,"t":"2026-09-29T18:45:00Z","v":647,"vw":25.535546},{"c":25.665,"h":25.68,"l":25.555,"n":215,"o":25.58,"t":"2026-09-29T19:00:00Z","v":6718,"vw":25.641271},{"c":25.67,"h":25.7299,"l":25.61,"n":205,"o":25.7299,"t":"2026-09-29T19:15:00Z","v":6125,"vw":25.646679},{"c":25.52,"h":25.67,"l":25.52,"n":708,"o":25.67,"t":"2026-09-29T19:30:00Z","v":29814,"vw":25.597896},{"c":25.45,"h":25.81,"l":25.44,"n":1733,"o":25.521,"t":"2026-09-29T19:45:00Z","v":149696,"vw":25.595275},{"c":25.53,"h":25.53,"l":25.53,"n":25,"o":25.53,"t":"2026-09-29T20:00:00Z","v":174751,"vw":25.53},{"c":25.24,"h":25.66,"l":25.21,"n":129,"o":25.66,"t":"2026-09-30T13:30:00Z","v":14658,"vw":25.424347},{"c":25.485,"h":25.5,"l":25.35,"n":33,"o":25.35,"t":"2026-09-30T13:45:00Z","v":1710,"vw":25.371923},{"c":25.44,"h":25.69,"l":25.43,"n":76,"o":25.485,"t":"2026-09-30T14:00:00Z","v":7546,"vw":25.462161},{"c":25.54,"h":25.649,"l":25.43,"n":52,"o":25.565,"t":"2026-09-30T14:15:00Z","v":3148,"vw":25.489185},{"c":25.65,"h":25.65,"l":25.64,"n":9,"o":25.64,"t":"2026-09-30T14:30:00Z","v":271,"vw":25.645556},{"c":25.69,"h":25.69,"l":25.66,"n":33,"o":25.69,"t":"2026-09-30T14:45:00Z","v":1273,"vw":25.684559},{"c":25.645,"h":25.725,"l":25.54,"n":107,"o":25.71,"t":"2026-09-30T15:00:00Z","v":5097,"vw":25.659213},{"c":25.52,"h":25.655,"l":25.5,"n":187,"o":25.655,"t":"2026-09-30T15:15:00Z","v":8374,"vw":25.553222},{"c":25.46,"h":25.63,"l":25.43,"n":206,"o":25.545,"t":"2026-09-30T15:30:00Z","v":10992,"vw":25.523848},{"c":25.49,"h":25.49,"l":25.44,"n":32,"o":25.44,"t":"2026-09-30T15:45:00Z","v":1284,"vw":25.482723},{"c":25.57,"h":25.605,"l":25.53,"n":80,"o":25.53,"t":"2026-09-30T16:00:00Z","v":3693,"vw":25.555032},{"c":25.53,"h":25.56,"l":25.5,"n":87,"o":25.5375,"t":"2026-09-30T16:15:00Z","v":5993,"vw":25.523829},{"c":25.485,"h":25.5375,"l":25.46,"n":209,"o":25.535,"t":"2026-09-30T16:30:00Z","v":10988,"vw":25.508869},{"c":25.47,"h":25.6,"l":25.44,"n":272,"o":25.45,"t":"2026-09-30T16:45:00Z","v":11022,"vw":25.485499},{"c":25.455,"h":25.51,"l":25.37,"n":342,"o":25.485,"t":"2026-09-30T17:00:00Z","v":55612,"vw":25.45891},{"c":25.37,"h":25.455,"l":25.37,"n":149,"o":25.455,"t":"2026-09-30T17:15:00Z","v":8908,"vw":25.428405},{"c":25.495,"h":25.51,"l":25.42,"n":145,"o":25.42,"t":"2026-09-30T17:30:00Z","v":9749,"vw":25.448511},{"c":25.365,"h":25.48,"l":25.3,"n":287,"o":25.48,"t":"2026-09-30T17:45:00Z","v":11165,"vw":25.363349},{"c":25.34,"h":25.365,"l":25.3,"n":174,"o":25.365,"t":"2026-09-30T18:00:00Z","v":7235,"vw":25.346678},{"c":25.39,"h":25.4,"l":25.31,"n":407,"o":25.36,"t":"2026-09-30T18:15:00Z","v":24810,"vw":25.344485},{"c":25.31,"h":25.395,"l":25.29,"n":183,"o":25.395,"t":"2026-09-30T18:30:00Z","v":6780,"vw":25.320281},{"c":25.285,"h":25.31,"l":25.25,"n":166,"o":25.31,"t":"2026-09-30T18:45:00Z","v":4933,"vw":25.288695},{"c":25.28,"h":25.29,"l":25.23,"n":183,"o":25.285,"t":"2026-09-30T19:00:00Z","v":6939,"vw":25.262015},{"c":25.3,"h":25.37,"l":25.3,"n":210,"o":25.32,"t":"2026-09-30T19:15:00Z","v":8073,"vw":25.328135},{"c":25.24,"h":25.31,"l":25.24,"n":364,"o":25.29,"t":"2026-09-30T19:30:00Z","v":11213,"vw":25.278788},{"c":25.08,"h":25.3,"l":25.08,"n":1440,"o":25.28,"t":"2026-09-30T19:45:00Z","v":61001,"vw":25.178608},{"c":25.09,"h":25.09,"l":25.09,"n":13,"o":25.09,"t":"2026-09-30T20:00:00Z","v":105800,"vw":25.09},{"c":25.02,"h":25.48,"l":24.8101,"n":109,"o":25,"t":"2026-10-01T13:30:00Z","v":11958,"vw":24.949995},{"c":25.19,"h":25.19,"l":24.68,"n":50,"o":24.81,"t":"2026-10-01T13:45:00Z","v":17350,"vw":25.002975},{"c":25.135,"h":25.15,"l":24.88,"n":44,"o":24.88,"t":"2026-10-01T14:00:00Z","v":2415,"vw":24.944683},{"c":25.16,"h":25.16,"l":24.7538,"n":61,"o":25.13,"t":"2026-10-01T14:15:00Z","v":2627,"vw":24.98012},{"c":25.02,"h":25.08,"l":24.84,"n":240,"o":24.89,"t":"2026-10-01T14:30:00Z","v":11939,"vw":24.972902},{"c":24.88,"h":24.93,"l":24.82,"n":95,"o":24.92,"t":"2026-10-01T14:45:00Z","v":3586,"vw":24.8967},{"c":24.9,"h":24.9,"l":24.76,"n":99,"o":24.86,"t":"2026-10-01T15:00:00Z","v":5845,"vw":24.815096},{"c":25.01,"h":25.28,"l":24.87,"n":384,"o":24.92,"t":"2026-10-01T15:15:00Z","v":30349,"vw":25.117053},{"c":25.1,"h":25.11,"l":24.965,"n":114,"o":24.98,"t":"2026-10-01T15:30:00Z","v":4127,"vw":25.029705},{"c":25.17,"h":25.26,"l":25.0553,"n":182,"o":25.105,"t":"2026-10-01T15:45:00Z","v":4617,"vw":25.169065},{"c":25.245,"h":25.31,"l":25.195,"n":142,"o":25.195,"t":"2026-10-01T16:00:00Z","v":3413,"vw":25.253785},{"c":25.36,"h":25.36,"l":25.26,"n":201,"o":25.26,"t":"2026-10-01T16:15:00Z","v":6657,"vw":25.311815},{"c":25.43,"h":25.48,"l":25.42,"n":94,"o":25.42,"t":"2026-10-01T16:30:00Z","v":3600,"vw":25.447256},{"c":25.38,"h":25.42,"l":25.37,"n":41,"o":25.38,"t":"2026-10-01T16:45:00Z","v":2964,"vw":25.409137},{"c":25.44,"h":25.4922,"l":25.34,"n":181,"o":25.36,"t":"2026-10-01T17:00:00Z","v":4714,"vw":25.415593},{"c":25.295,"h":25.455,"l":25.26,"n":163,"o":25.42,"t":"2026-10-01T17:15:00Z","v":6121,"vw":25.382192},{"c":25.315,"h":25.4,"l":25.25,"n":400,"o":25.3,"t":"2026-10-01T17:30:00Z","v":37657,"vw":25.313334},{"c":25.235,"h":25.31,"l":25.23,"n":139,"o":25.31,"t":"2026-10-01T17:45:00Z","v":8561,"vw":25.282931},{"c":25.15,"h":25.21,"l":25.09,"n":115,"o":25.16,"t":"2026-10-01T18:00:00Z","v":4159,"vw":25.149882},{"c":25.145,"h":25.26,"l":25.11,"n":293,"o":25.2,"t":"2026-10-01T18:15:00Z","v":6818,"vw":25.198993},{"c":25.05,"h":25.15,"l":25.01,"n":57,"o":25.15,"t":"2026-10-01T18:30:00Z","v":2840,"vw":25.075739},{"c":25.105,"h":25.11,"l":25.09,"n":66,"o":25.09,"t":"2026-10-01T18:45:00Z","v":1716,"vw":25.102271},{"c":25.12,"h":25.12,"l":25.08,"n":87,"o":25.09,"t":"2026-10-01T19:00:00Z","v":1936,"vw":25.091667},{"c":24.98,"h":25.15,"l":24.96,"n":578,"o":25.15,"t":"2026-10-01T19:15:00Z","v":53132,"vw":25.012148},{"c":25.08,"h":25.1,"l":24.96,"n":665,"o":25,"t":"2026-10-01T19:30:00Z","v":51235,"vw":25.027845},{"c":25.03,"h":25.24,"l":24.98,"n":1232,"o":25.03,"t":"2026-10-01T19:45:00Z","v":63678,"vw":25.047963},{"c":25.01,"h":25.01,"l":25.01,"n":24,"o":25.01,"t":"2026-10-01T20:00:00Z","v":52366,"vw":25.01},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-02T10:45:00Z","v":180,"vw":25.05},{"c":24.845,"h":25.28,"l":24.845,"n":208,"o":25.28,"t":"2026-10-02T13:30:00Z","v":9678,"vw":25.092586},{"c":24.97,"h":25.22,"l":24.74,"n":388,"o":24.87,"t":"2026-10-02T13:45:00Z","v":23738,"vw":24.976042},{"c":24.8101,"h":24.88,"l":24.615,"n":154,"o":24.71,"t":"2026-10-02T14:00:00Z","v":9484,"vw":24.789464},{"c":24.83,"h":24.97,"l":24.81,"n":83,"o":24.97,"t":"2026-10-02T14:15:00Z","v":2942,"vw":24.869923},{"c":24.93,"h":24.93,"l":24.83,"n":237,"o":24.9,"t":"2026-10-02T14:30:00Z","v":24429,"vw":24.892346},{"c":24.96,"h":25.02,"l":24.92,"n":190,"o":24.94,"t":"2026-10-02T14:45:00Z","v":5122,"vw":24.962509},{"c":24.59,"h":24.9203,"l":24.59,"n":470,"o":24.9203,"t":"2026-10-02T15:00:00Z","v":33589,"vw":24.746269},{"c":24.57,"h":24.62,"l":24.42,"n":219,"o":24.62,"t":"2026-10-02T15:15:00Z","v":8592,"vw":24.498721},{"c":24.495,"h":24.68,"l":24.49,"n":133,"o":24.64,"t":"2026-10-02T15:30:00Z","v":6130,"vw":24.577541},{"c":24.59,"h":24.59,"l":24.47,"n":179,"o":24.505,"t":"2026-10-02T15:45:00Z","v":11149,"vw":24.514257},{"c":24.61,"h":24.71,"l":24.59,"n":125,"o":24.61,"t":"2026-10-02T16:00:00Z","v":5799,"vw":24.647488},{"c":24.7425,"h":24.83,"l":24.625,"n":182,"o":24.625,"t":"2026-10-02T16:15:00Z","v":9237,"vw":24.746257},{"c":24.82,"h":24.84,"l":24.71,"n":145,"o":24.74,"t":"2026-10-02T16:30:00Z","v":7231,"vw":24.792042},{"c":25.06,"h":25.09,"l":24.86,"n":251,"o":24.9,"t":"2026-10-02T16:45:00Z","v":19494,"vw":25.006527},{"c":25.29,"h":25.29,"l":25.01,"n":167,"o":25.01,"t":"2026-10-02T17:00:00Z","v":7837,"vw":25.085201},{"c":25.345,"h":25.42,"l":25.24,"n":181,"o":25.25,"t":"2026-10-02T17:15:00Z","v":18851,"vw":25.325794},{"c":25.38,"h":25.45,"l":25.345,"n":182,"o":25.345,"t":"2026-10-02T17:30:00Z","v":8258,"vw":25.385156},{"c":25.63,"h":25.69,"l":25.4,"n":244,"o":25.43,"t":"2026-10-02T17:45:00Z","v":9995,"vw":25.554779},{"c":25.395,"h":25.57,"l":25.395,"n":180,"o":25.57,"t":"2026-10-02T18:00:00Z","v":9142,"vw":25.485291},{"c":25.44,"h":25.455,"l":25.36,"n":186,"o":25.42,"t":"2026-10-02T18:15:00Z","v":30012,"vw":25.387815},{"c":25.61,"h":25.66,"l":25.46,"n":243,"o":25.46,"t":"2026-10-02T18:30:00Z","v":8972,"vw":25.605867},{"c":25.7,"h":25.7,"l":25.6,"n":239,"o":25.615,"t":"2026-10-02T18:45:00Z","v":10743,"vw":25.626571},{"c":25.385,"h":25.635,"l":25.35,"n":262,"o":25.635,"t":"2026-10-02T19:00:00Z","v":9109,"vw":25.516158},{"c":25.355,"h":25.47,"l":25.33,"n":337,"o":25.395,"t":"2026-10-02T19:15:00Z","v":18834,"vw":25.404095},{"c":25.35,"h":25.41,"l":25.3,"n":457,"o":25.39,"t":"2026-10-02T19:30:00Z","v":18079,"vw":25.349612},{"c":24.99,"h":25.37,"l":24.97,"n":1644,"o":25.34,"t":"2026-10-02T19:45:00Z","v":94431,"vw":25.145521},{"c":25,"h":25,"l":25,"n":19,"o":25,"t":"2026-10-02T20:00:00Z","v":80577,"vw":25},{"c":24.4501,"h":24.91,"l":24.4501,"n":61,"o":24.91,"t":"2026-10-05T13:30:00Z","v":6670,"vw":24.668472},{"c":24.77,"h":24.7999,"l":24.625,"n":18,"o":24.7999,"t":"2026-10-05T13:45:00Z","v":530,"vw":24.731633},{"c":25.13,"h":25.165,"l":24.655,"n":212,"o":24.655,"t":"2026-10-05T14:00:00Z","v":22493,"vw":24.907038},{"c":25.07,"h":25.33,"l":25.01,"n":176,"o":25.04,"t":"2026-10-05T14:15:00Z","v":13838,"vw":25.087827},{"c":25.295,"h":25.34,"l":24.97,"n":119,"o":25.07,"t":"2026-10-05T14:30:00Z","v":19086,"vw":25.298144},{"c":25.05,"h":25.215,"l":25,"n":172,"o":25.15,"t":"2026-10-05T14:45:00Z","v":8108,"vw":25.111162},{"c":25.045,"h":25.07,"l":25.01,"n":56,"o":25.04,"t":"2026-10-05T15:00:00Z","v":3193,"vw":25.023335},{"c":25.06,"h":25.12,"l":25.06,"n":114,"o":25.09,"t":"2026-10-05T15:15:00Z","v":3891,"vw":25.084355},{"c":25.1399,"h":25.1399,"l":25.05,"n":37,"o":25.09,"t":"2026-10-05T15:30:00Z","v":2962,"vw":25.085578},{"c":25.07,"h":25.13,"l":25.07,"n":35,"o":25.07,"t":"2026-10-05T15:45:00Z","v":2843,"vw":25.0724},{"c":25.055,"h":25.07,"l":25.03,"n":71,"o":25.07,"t":"2026-10-05T16:00:00Z","v":5929,"vw":25.053093},{"c":25.22,"h":25.24,"l":25.055,"n":291,"o":25.055,"t":"2026-10-05T16:15:00Z","v":25179,"vw":25.132697},{"c":25.34,"h":25.34,"l":25.2,"n":186,"o":25.22,"t":"2026-10-05T16:30:00Z","v":6663,"vw":25.238519},{"c":25.39,"h":25.42,"l":25.32,"n":111,"o":25.35,"t":"2026-10-05T16:45:00Z","v":9297,"vw":25.342083},{"c":25.375,"h":25.39,"l":25.3,"n":179,"o":25.39,"t":"2026-10-05T17:00:00Z","v":7844,"vw":25.345747},{"c":25.4,"h":25.47,"l":25.4,"n":179,"o":25.4,"t":"2026-10-05T17:15:00Z","v":7736,"vw":25.431068},{"c":25.6,"h":25.6,"l":25.43,"n":104,"o":25.43,"t":"2026-10-05T17:30:00Z","v":3417,"vw":25.51805},{"c":25.55,"h":25.78,"l":25.5,"n":322,"o":25.63,"t":"2026-10-05T17:45:00Z","v":18516,"vw":25.584327},{"c":25.45,"h":25.59,"l":25.45,"n":143,"o":25.55,"t":"2026-10-05T18:00:00Z","v":8850,"vw":25.509614},{"c":25.435,"h":25.48,"l":25.41,"n":163,"o":25.45,"t":"2026-10-05T18:15:00Z","v":5124,"vw":25.439354},{"c":25.38,"h":25.41,"l":25.38,"n":119,"o":25.41,"t":"2026-10-05T18:30:00Z","v":6338,"vw":25.385114},{"c":25.51,"h":25.52,"l":25.39,"n":261,"o":25.4,"t":"2026-10-05T18:45:00Z","v":14595,"vw":25.444516},{"c":25.415,"h":25.55,"l":25.395,"n":333,"o":25.505,"t":"2026-10-05T19:00:00Z","v":11225,"vw":25.439848},{"c":25.255,"h":25.415,"l":25.21,"n":219,"o":25.415,"t":"2026-10-05T19:15:00Z","v":10562,"vw":25.317917},{"c":25.245,"h":25.3055,"l":25.21,"n":457,"o":25.255,"t":"2026-10-05T19:30:00Z","v":14336,"vw":25.267666},{"c":25,"h":25.245,"l":24.98,"n":2261,"o":25.245,"t":"2026-10-05T19:45:00Z","v":112225,"vw":25.094842},{"c":25,"h":25,"l":25,"n":11,"o":25,"t":"2026-10-05T20:00:00Z","v":69550,"vw":25},{"c":25.15,"h":25.3329,"l":25.07,"n":67,"o":25.27,"t":"2026-10-06T13:30:00Z","v":4622,"vw":25.243975},{"c":25.075,"h":25.39,"l":25.075,"n":127,"o":25.16,"t":"2026-10-06T13:45:00Z","v":22173,"vw":25.172301},{"c":25.37,"h":25.545,"l":25.3,"n":177,"o":25.38,"t":"2026-10-06T14:00:00Z","v":14592,"vw":25.372387},{"c":25.265,"h":25.36,"l":25.265,"n":65,"o":25.36,"t":"2026-10-06T14:15:00Z","v":3187,"vw":25.314494},{"c":25.3,"h":25.305,"l":25.225,"n":12,"o":25.225,"t":"2026-10-06T14:30:00Z","v":384,"vw":25.276667},{"c":25.53,"h":25.58,"l":25.34,"n":279,"o":25.34,"t":"2026-10-06T14:45:00Z","v":10774,"vw":25.426059},{"c":25.58,"h":25.61,"l":25.5301,"n":321,"o":25.56,"t":"2026-10-06T15:00:00Z","v":17745,"vw":25.567058},{"c":25.715,"h":25.715,"l":25.52,"n":169,"o":25.575,"t":"2026-10-06T15:15:00Z","v":5251,"vw":25.594132},{"c":25.79,"h":25.81,"l":25.67,"n":233,"o":25.68,"t":"2026-10-06T15:30:00Z","v":16327,"vw":25.720147},{"c":25.7642,"h":25.86,"l":25.75,"n":69,"o":25.805,"t":"2026-10-06T15:45:00Z","v":2497,"vw":25.789412},{"c":25.91,"h":25.93,"l":25.79,"n":210,"o":25.79,"t":"2026-10-06T16:00:00Z","v":14778,"vw":25.828392},{"c":25.825,"h":25.91,"l":25.8,"n":216,"o":25.91,"t":"2026-10-06T16:15:00Z","v":22622,"vw":25.833066},{"c":25.9,"h":25.9,"l":25.825,"n":161,"o":25.825,"t":"2026-10-06T16:30:00Z","v":6913,"vw":25.871494},{"c":25.69,"h":25.88,"l":25.68,"n":453,"o":25.88,"t":"2026-10-06T16:45:00Z","v":34649,"vw":25.7577},{"c":25.68,"h":25.79,"l":25.66,"n":173,"o":25.6853,"t":"2026-10-06T17:00:00Z","v":7288,"vw":25.713705},{"c":25.8,"h":25.8,"l":25.69,"n":183,"o":25.69,"t":"2026-10-06T17:15:00Z","v":13960,"vw":25.750349},{"c":25.756,"h":25.8,"l":25.72,"n":134,"o":25.8,"t":"2026-10-06T17:30:00Z","v":10663,"vw":25.750538},{"c":25.72,"h":25.735,"l":25.72,"n":56,"o":25.72,"t":"2026-10-06T17:45:00Z","v":1719,"vw":25.721418},{"c":25.69,"h":25.76,"l":25.67,"n":203,"o":25.735,"t":"2026-10-06T18:00:00Z","v":13481,"vw":25.731133},{"c":25.57,"h":25.69,"l":25.57,"n":136,"o":25.69,"t":"2026-10-06T18:15:00Z","v":4769,"vw":25.63488},{"c":25.5797,"h":25.59,"l":25.52,"n":81,"o":25.59,"t":"2026-10-06T18:30:00Z","v":4837,"vw":25.545079},{"c":25.581,"h":25.59,"l":25.52,"n":93,"o":25.55,"t":"2026-10-06T18:45:00Z","v":2772,"vw":25.554621},{"c":25.48,"h":25.57,"l":25.48,"n":161,"o":25.57,"t":"2026-10-06T19:00:00Z","v":4295,"vw":25.521667},{"c":25.48,"h":25.565,"l":25.48,"n":310,"o":25.48,"t":"2026-10-06T19:15:00Z","v":13992,"vw":25.524528},{"c":25.57,"h":25.57,"l":25.43,"n":688,"o":25.485,"t":"2026-10-06T19:30:00Z","v":42266,"vw":25.496527},{"c":25.48,"h":25.82,"l":25.48,"n":2826,"o":25.56,"t":"2026-10-06T19:45:00Z","v":199734,"vw":25.582848},{"c":25.5,"h":25.56,"l":25.495,"n":17,"o":25.495,"t":"2026-10-06T20:00:00Z","v":92918,"vw":25.500061},{"c":25.045,"h":25.49,"l":24.95,"n":70,"o":25.24,"t":"2026-10-07T13:30:00Z","v":4600,"vw":25.135331},{"c":24.8,"h":25.1,"l":24.655,"n":48,"o":25.04,"t":"2026-10-07T13:45:00Z","v":3641,"vw":24.982054},{"c":24.955,"h":24.96,"l":24.565,"n":113,"o":24.84,"t":"2026-10-07T14:00:00Z","v":5404,"vw":24.784476},{"c":24.87,"h":24.91,"l":24.6901,"n":92,"o":24.6901,"t":"2026-10-07T14:15:00Z","v":3682,"vw":24.836487},{"c":24.9,"h":24.97,"l":24.85,"n":54,"o":24.86,"t":"2026-10-07T14:30:00Z","v":1565,"vw":24.896018},{"c":24.96,"h":25,"l":24.8725,"n":196,"o":24.92,"t":"2026-10-07T14:45:00Z","v":12365,"vw":24.923421},{"c":24.76,"h":24.92,"l":24.73,"n":231,"o":24.9,"t":"2026-10-07T15:00:00Z","v":12235,"vw":24.86514},{"c":24.74,"h":24.775,"l":24.67,"n":51,"o":24.775,"t":"2026-10-07T15:15:00Z","v":2195,"vw":24.726807},{"c":24.76,"h":24.9089,"l":24.73,"n":136,"o":24.74,"t":"2026-10-07T15:30:00Z","v":29291,"vw":24.815154},{"c":24.79,"h":24.82,"l":24.73,"n":118,"o":24.75,"t":"2026-10-07T15:45:00Z","v":4284,"vw":24.761702},{"c":24.76,"h":24.79,"l":24.735,"n":142,"o":24.78,"t":"2026-10-07T16:00:00Z","v":4305,"vw":24.764122},{"c":24.8387,"h":24.87,"l":24.775,"n":105,"o":24.78,"t":"2026-10-07T16:15:00Z","v":3275,"vw":24.814692},{"c":25.03,"h":25.03,"l":24.84,"n":216,"o":24.84,"t":"2026-10-07T16:30:00Z","v":10467,"vw":24.894589},{"c":25.005,"h":25.08,"l":24.99,"n":108,"o":25.08,"t":"2026-10-07T16:45:00Z","v":5312,"vw":25.031379},{"c":25.065,"h":25.065,"l":24.965,"n":163,"o":25.005,"t":"2026-10-07T17:00:00Z","v":5667,"vw":25.018904},{"c":25.18,"h":25.19,"l":25.03,"n":193,"o":25.08,"t":"2026-10-07T17:15:00Z","v":10138,"vw":25.111501},{"c":25.04,"h":25.25,"l":25.04,"n":164,"o":25.2167,"t":"2026-10-07T17:30:00Z","v":12113,"vw":25.161296},{"c":25.02,"h":25.04,"l":24.9725,"n":115,"o":25.04,"t":"2026-10-07T17:45:00Z","v":8744,"vw":25.015613},{"c":24.96,"h":25.04,"l":24.96,"n":136,"o":25.02,"t":"2026-10-07T18:00:00Z","v":4554,"vw":25.005344},{"c":24.98,"h":25.02,"l":24.975,"n":109,"o":25,"t":"2026-10-07T18:15:00Z","v":8971,"vw":24.997382},{"c":24.86,"h":24.96,"l":24.835,"n":204,"o":24.95,"t":"2026-10-07T18:30:00Z","v":6761,"vw":24.882706},{"c":24.885,"h":24.895,"l":24.85,"n":91,"o":24.87,"t":"2026-10-07T18:45:00Z","v":2713,"vw":24.872414},{"c":24.93,"h":25.02,"l":24.9,"n":287,"o":24.9,"t":"2026-10-07T19:00:00Z","v":12368,"vw":24.977562},{"c":24.71,"h":24.9,"l":24.71,"n":493,"o":24.9,"t":"2026-10-07T19:15:00Z","v":55648,"vw":24.759227},{"c":24.68,"h":24.79,"l":24.68,"n":366,"o":24.745,"t":"2026-10-07T19:30:00Z","v":17801,"vw":24.731055},{"c":24.93,"h":24.96,"l":24.675,"n":1378,"o":24.695,"t":"2026-10-07T19:45:00Z","v":68743,"vw":24.875225},{"c":24.97,"h":24.97,"l":24.97,"n":32,"o":24.97,"t":"2026-10-07T20:00:00Z","v":159964,"vw":24.97},{"c":24.87,"h":24.87,"l":24.84,"n":21,"o":24.84,"t":"2026-10-08T13:30:00Z","v":2848,"vw":24.851144},{"c":24.775,"h":24.865,"l":24.6701,"n":18,"o":24.865,"t":"2026-10-08T13:45:00Z","v":1493,"vw":24.818316},{"c":24.975,"h":25,"l":24.78,"n":47,"o":24.78,"t":"2026-10-08T14:00:00Z","v":2112,"vw":24.938926},{"c":24.98,"h":24.98,"l":24.79,"n":21,"o":24.79,"t":"2026-10-08T14:15:00Z","v":1278,"vw":24.869294},{"c":24.72,"h":24.98,"l":24.715,"n":175,"o":24.85,"t":"2026-10-08T14:30:00Z","v":21387,"vw":24.852584},{"c":24.81,"h":24.92,"l":24.71,"n":75,"o":24.71,"t":"2026-10-08T14:45:00Z","v":2218,"vw":24.795152},{"c":24.64,"h":24.72,"l":24.61,"n":223,"o":24.72,"t":"2026-10-08T15:00:00Z","v":10235,"vw":24.663412},{"c":24.67,"h":24.67,"l":24.64,"n":46,"o":24.64,"t":"2026-10-08T15:15:00Z","v":2381,"vw":24.663267},{"c":24.665,"h":24.675,"l":24.65,"n":69,"o":24.67,"t":"2026-10-08T15:30:00Z","v":2199,"vw":24.661622},{"c":24.51,"h":24.7,"l":24.49,"n":494,"o":24.68,"t":"2026-10-08T15:45:00Z","v":30457,"vw":24.569615},{"c":24.5083,"h":24.525,"l":24.5,"n":64,"o":24.5,"t":"2026-10-08T16:00:00Z","v":2249,"vw":24.510788},{"c":24.51,"h":24.75,"l":24.51,"n":280,"o":24.52,"t":"2026-10-08T16:15:00Z","v":14845,"vw":24.581715},{"c":24.54,"h":24.62,"l":24.45,"n":459,"o":24.54,"t":"2026-10-08T16:30:00Z","v":23568,"vw":24.49282},{"c":24.56,"h":24.6,"l":24.42,"n":186,"o":24.54,"t":"2026-10-08T16:45:00Z","v":10566,"vw":24.509733},{"c":24.63,"h":24.63,"l":24.49,"n":198,"o":24.555,"t":"2026-10-08T17:00:00Z","v":7339,"vw":24.530151},{"c":24.51,"h":24.63,"l":24.45,"n":194,"o":24.58,"t":"2026-10-08T17:15:00Z","v":10258,"vw":24.507582},{"c":24.62,"h":24.63,"l":24.5,"n":171,"o":24.55,"t":"2026-10-08T17:30:00Z","v":6600,"vw":24.550894},{"c":24.59,"h":24.65,"l":24.48,"n":443,"o":24.605,"t":"2026-10-08T17:45:00Z","v":27975,"vw":24.551085},{"c":24.59,"h":24.61,"l":24.53,"n":263,"o":24.59,"t":"2026-10-08T18:00:00Z","v":10550,"vw":24.564888},{"c":24.665,"h":24.68,"l":24.58,"n":192,"o":24.61,"t":"2026-10-08T18:15:00Z","v":6475,"vw":24.630093},{"c":24.63,"h":24.66,"l":24.61,"n":60,"o":24.62,"t":"2026-10-08T18:30:00Z","v":3588,"vw":24.635296},{"c":24.75,"h":24.8,"l":24.65,"n":200,"o":24.65,"t":"2026-10-08T18:45:00Z","v":9051,"vw":24.723948},{"c":24.74,"h":24.76,"l":24.7,"n":340,"o":24.74,"t":"2026-10-08T19:00:00Z","v":21291,"vw":24.728795},{"c":24.71,"h":24.79,"l":24.7,"n":531,"o":24.74,"t":"2026-10-08T19:15:00Z","v":33329,"vw":24.732663},{"c":24.73,"h":24.795,"l":24.69,"n":623,"o":24.71,"t":"2026-10-08T19:30:00Z","v":33021,"vw":24.753136},{"c":24.81,"h":24.81,"l":24.675,"n":2163,"o":24.745,"t":"2026-10-08T19:45:00Z","v":177522,"vw":24.726138},{"c":24.83,"h":24.83,"l":24.83,"n":17,"o":24.83,"t":"2026-10-08T20:00:00Z","v":188035,"vw":24.83},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-09T12:15:00Z","v":139,"vw":25.05},{"c":24.86,"h":24.86,"l":24.86,"n":4,"o":24.86,"t":"2026-10-09T13:15:00Z","v":220,"vw":24.86},{"c":24.57,"h":24.74,"l":24.07,"n":386,"o":24.74,"t":"2026-10-09T13:30:00Z","v":31686,"vw":24.517754},{"c":24.56,"h":24.57,"l":24.3801,"n":111,"o":24.515,"t":"2026-10-09T13:45:00Z","v":11580,"vw":24.493144},{"c":24.53,"h":24.555,"l":24.4301,"n":147,"o":24.5,"t":"2026-10-09T14:00:00Z","v":8772,"vw":24.52838},{"c":24.555,"h":24.63,"l":24.5,"n":107,"o":24.59,"t":"2026-10-09T14:15:00Z","v":5498,"vw":24.56617},{"c":24.565,"h":24.6,"l":24.51,"n":264,"o":24.57,"t":"2026-10-09T14:30:00Z","v":14831,"vw":24.569365},{"c":24.73,"h":24.73,"l":24.565,"n":181,"o":24.565,"t":"2026-10-09T14:45:00Z","v":5906,"vw":24.641939},{"c":24.805,"h":24.82,"l":24.72,"n":143,"o":24.72,"t":"2026-10-09T15:00:00Z","v":3476,"vw":24.774462},{"c":24.835,"h":24.835,"l":24.77,"n":64,"o":24.8,"t":"2026-10-09T15:15:00Z","v":5011,"vw":24.804053},{"c":24.745,"h":24.835,"l":24.7,"n":569,"o":24.835,"t":"2026-10-09T15:30:00Z","v":52721,"vw":24.753473},{"c":24.7,"h":24.755,"l":24.69,"n":170,"o":24.7375,"t":"2026-10-09T15:45:00Z","v":9253,"vw":24.711262},{"c":24.69,"h":24.755,"l":24.6608,"n":466,"o":24.7,"t":"2026-10-09T16:00:00Z","v":44030,"vw":24.715018},{"c":24.705,"h":24.75,"l":24.68,"n":288,"o":24.7,"t":"2026-10-09T16:15:00Z","v":26859,"vw":24.713014},{"c":24.735,"h":24.735,"l":24.69,"n":156,"o":24.69,"t":"2026-10-09T16:30:00Z","v":14702,"vw":24.708298},{"c":24.7,"h":24.735,"l":24.7,"n":145,"o":24.7225,"t":"2026-10-09T16:45:00Z","v":6333,"vw":24.716276},{"c":24.68,"h":24.715,"l":24.65,"n":256,"o":24.715,"t":"2026-10-09T17:00:00Z","v":18432,"vw":24.669233},{"c":24.65,"h":24.705,"l":24.65,"n":92,"o":24.7,"t":"2026-10-09T17:15:00Z","v":4268,"vw":24.683833},{"c":24.71,"h":24.71,"l":24.66,"n":184,"o":24.68,"t":"2026-10-09T17:30:00Z","v":5863,"vw":24.676181},{"c":24.7,"h":24.715,"l":24.69,"n":274,"o":24.695,"t":"2026-10-09T17:45:00Z","v":17106,"vw":24.702579},{"c":24.72,"h":24.76,"l":24.7,"n":532,"o":24.7,"t":"2026-10-09T18:00:00Z","v":40789,"vw":24.717469},{"c":24.67,"h":24.715,"l":24.67,"n":156,"o":24.715,"t":"2026-10-09T18:15:00Z","v":6381,"vw":24.697113},{"c":24.69,"h":24.735,"l":24.67,"n":281,"o":24.685,"t":"2026-10-09T18:30:00Z","v":13793,"vw":24.699802},{"c":24.71,"h":24.73,"l":24.67,"n":344,"o":24.73,"t":"2026-10-09T18:45:00Z","v":13635,"vw":24.702184},{"c":24.76,"h":24.79,"l":24.66,"n":787,"o":24.71,"t":"2026-10-09T19:00:00Z","v":53408,"vw":24.726118},{"c":24.8,"h":24.81,"l":24.68,"n":406,"o":24.79,"t":"2026-10-09T19:15:00Z","v":27665,"vw":24.719042},{"c":24.84,"h":24.89,"l":24.75,"n":606,"o":24.8,"t":"2026-10-09T19:30:00Z","v":35413,"vw":24.832011},{"c":24.55,"h":24.87,"l":24.54,"n":3101,"o":24.87,"t":"2026-10-09T19:45:00Z","v":270149,"vw":24.670297},{"c":24.55,"h":24.55,"l":24.54,"n":15,"o":24.54,"t":"2026-10-09T20:00:00Z","v":113490,"vw":24.54985},{"c":24.46,"h":24.46,"l":24.46,"n":4,"o":24.46,"t":"2026-10-12T11:00:00Z","v":200,"vw":24.46},{"c":24.38,"h":24.485,"l":24.245,"n":80,"o":24.38,"t":"2026-10-12T13:30:00Z","v":9203,"vw":24.384689},{"c":24.49,"h":24.54,"l":24.27,"n":239,"o":24.38,"t":"2026-10-12T13:45:00Z","v":29077,"vw":24.383433},{"c":24.815,"h":24.89,"l":24.475,"n":337,"o":24.475,"t":"2026-10-12T14:00:00Z","v":40499,"vw":24.666437},{"c":24.9075,"h":24.9798,"l":24.78,"n":229,"o":24.86,"t":"2026-10-12T14:15:00Z","v":10161,"vw":24.839397},{"c":25.005,"h":25.005,"l":24.85,"n":191,"o":24.9125,"t":"2026-10-12T14:30:00Z","v":12742,"vw":24.906077},{"c":25.34,"h":25.34,"l":24.92,"n":256,"o":24.92,"t":"2026-10-12T14:45:00Z","v":25731,"vw":25.044699},{"c":25.46,"h":25.48,"l":25.33,"n":316,"o":25.365,"t":"2026-10-12T15:00:00Z","v":23700,"vw":25.416832},{"c":25.435,"h":25.455,"l":25.295,"n":256,"o":25.4475,"t":"2026-10-12T15:15:00Z","v":12773,"vw":25.384025},{"c":25.54,"h":25.545,"l":25.38,"n":238,"o":25.445,"t":"2026-10-12T15:30:00Z","v":12803,"vw":25.491259},{"c":25.455,"h":25.535,"l":25.36,"n":306,"o":25.535,"t":"2026-10-12T15:45:00Z","v":17473,"vw":25.438574},{"c":25.355,"h":25.43,"l":25.33,"n":215,"o":25.4,"t":"2026-10-12T16:00:00Z","v":8760,"vw":25.38561},{"c":25.38,"h":25.39,"l":25.325,"n":265,"o":25.38,"t":"2026-10-12T16:15:00Z","v":17502,"vw":25.356477},{"c":25.295,"h":25.38,"l":25.29,"n":243,"o":25.38,"t":"2026-10-12T16:30:00Z","v":9317,"vw":25.326038},{"c":25.21,"h":25.295,"l":25.2,"n":209,"o":25.295,"t":"2026-10-12T16:45:00Z","v":13453,"vw":25.249277},{"c":25.235,"h":25.26,"l":25.215,"n":149,"o":25.215,"t":"2026-10-12T17:00:00Z","v":8385,"vw":25.230815},{"c":25.29,"h":25.3,"l":25.235,"n":370,"o":25.235,"t":"2026-10-12T17:15:00Z","v":24905,"vw":25.26062},{"c":25.3101,"h":25.39,"l":25.28,"n":244,"o":25.29,"t":"2026-10-12T17:30:00Z","v":15654,"vw":25.324432},{"c":25.355,"h":25.36,"l":25.3,"n":249,"o":25.31,"t":"2026-10-12T17:45:00Z","v":11379,"vw":25.341944},{"c":25.45,"h":25.48,"l":25.31,"n":429,"o":25.33,"t":"2026-10-12T18:00:00Z","v":33670,"vw":25.340969},{"c":25.44,"h":25.495,"l":25.41,"n":427,"o":25.45,"t":"2026-10-12T18:15:00Z","v":21138,"vw":25.443206},{"c":25.51,"h":25.54,"l":25.4171,"n":413,"o":25.44,"t":"2026-10-12T18:30:00Z","v":25709,"vw":25.474069},{"c":25.435,"h":25.55,"l":25.42,"n":473,"o":25.5101,"t":"2026-10-12T18:45:00Z","v":28261,"vw":25.493812},{"c":25.525,"h":25.6,"l":25.41,"n":733,"o":25.46,"t":"2026-10-12T19:00:00Z","v":72768,"vw":25.51799},{"c":25.52,"h":25.56,"l":25.47,"n":459,"o":25.525,"t":"2026-10-12T19:15:00Z","v":32907,"vw":25.515315},{"c":25.51,"h":25.54,"l":25.39,"n":773,"o":25.53,"t":"2026-10-12T19:30:00Z","v":47478,"vw":25.471611},{"c":25.84,"h":25.89,"l":25.4854,"n":2206,"o":25.51,"t":"2026-10-12T19:45:00Z","v":160599,"vw":25.732337},{"c":25.9,"h":25.9,"l":25.84,"n":34,"o":25.84,"t":"2026-10-12T20:00:00Z","v":99624,"vw":25.84058},{"c":25.0418,"h":26,"l":25.0418,"n":246,"o":25.74,"t":"2026-10-13T13:30:00Z","v":54218,"vw":25.352886},{"c":25.07,"h":25.38,"l":25.05,"n":176,"o":25.215,"t":"2026-10-13T13:45:00Z","v":8480,"vw":25.178774},{"c":25.1875,"h":25.275,"l":25.01,"n":358,"o":25.15,"t":"2026-10-13T14:00:00Z","v":16862,"vw":25.128919},{"c":25.17,"h":25.17,"l":24.965,"n":232,"o":25.16,"t":"2026-10-13T14:15:00Z","v":11118,"vw":25.032517},{"c":25.078,"h":25.19,"l":25.05,"n":121,"o":25.18,"t":"2026-10-13T14:30:00Z","v":3827,"vw":25.140266},{"c":25.1401,"h":25.33,"l":25.02,"n":173,"o":25.06,"t":"2026-10-13T14:45:00Z","v":8839,"vw":25.191587},{"c":25.16,"h":25.3,"l":25.16,"n":148,"o":25.295,"t":"2026-10-13T15:00:00Z","v":2959,"vw":25.236614},{"c":25.27,"h":25.29,"l":25.13,"n":374,"o":25.17,"t":"2026-10-13T15:15:00Z","v":22879,"vw":25.236963},{"c":25.15,"h":25.3,"l":25.15,"n":172,"o":25.265,"t":"2026-10-13T15:30:00Z","v":4954,"vw":25.208271},{"c":25.26,"h":25.275,"l":25.14,"n":257,"o":25.14,"t":"2026-10-13T15:45:00Z","v":13939,"vw":25.21975},{"c":25.37,"h":25.37,"l":25.25,"n":183,"o":25.25,"t":"2026-10-13T16:00:00Z","v":6997,"vw":25.299868},{"c":25.575,"h":25.575,"l":25.38,"n":160,"o":25.38,"t":"2026-10-13T16:15:00Z","v":4357,"vw":25.498816},{"c":25.78,"h":25.8,"l":25.59,"n":313,"o":25.59,"t":"2026-10-13T16:30:00Z","v":11244,"vw":25.665167},{"c":25.95,"h":25.965,"l":25.78,"n":188,"o":25.78,"t":"2026-10-13T16:45:00Z","v":9647,"vw":25.92469},{"c":25.95,"h":26.06,"l":25.85,"n":478,"o":25.92,"t":"2026-10-13T17:00:00Z","v":23535,"vw":25.929487},{"c":26.2974,"h":26.2974,"l":25.94,"n":332,"o":25.94,"t":"2026-10-13T17:15:00Z","v":18952,"vw":26.122025},{"c":26.32,"h":26.32,"l":26.23,"n":325,"o":26.28,"t":"2026-10-13T17:30:00Z","v":12359,"vw":26.273152},{"c":26.36,"h":26.3999,"l":26.22,"n":387,"o":26.32,"t":"2026-10-13T17:45:00Z","v":25449,"vw":26.291871},{"c":26.36,"h":26.46,"l":26.31,"n":361,"o":26.335,"t":"2026-10-13T18:00:00Z","v":17300,"vw":26.383958},{"c":26.17,"h":26.35,"l":26.17,"n":291,"o":26.35,"t":"2026-10-13T18:15:00Z","v":13229,"vw":26.289432},{"c":26.07,"h":26.17,"l":26.07,"n":158,"o":26.13,"t":"2026-10-13T18:30:00Z","v":7658,"vw":26.125814},{"c":26.05,"h":26.13,"l":26.02,"n":175,"o":26.085,"t":"2026-10-13T18:45:00Z","v":6453,"vw":26.067406},{"c":26.22,"h":26.25,"l":26.06,"n":543,"o":26.07,"t":"2026-10-13T19:00:00Z","v":25949,"vw":26.142848},{"c":26.08,"h":26.24,"l":26.08,"n":338,"o":26.24,"t":"2026-10-13T19:15:00Z","v":14429,"vw":26.163867},{"c":26.02,"h":26.12,"l":26,"n":506,"o":26.1,"t":"2026-10-13T19:30:00Z","v":24915,"vw":26.04873},{"c":26.11,"h":26.175,"l":25.99,"n":2427,"o":26.01,"t":"2026-10-13T19:45:00Z","v":148632,"vw":26.099009},{"c":26.15,"h":26.15,"l":26.15,"n":19,"o":26.15,"t":"2026-10-13T20:00:00Z","v":93530,"vw":26.15},{"c":25.645,"h":26.04,"l":25.295,"n":81,"o":25.95,"t":"2026-10-14T13:30:00Z","v":10834,"vw":25.817595},{"c":25.745,"h":25.745,"l":25.52,"n":46,"o":25.645,"t":"2026-10-14T13:45:00Z","v":5838,"vw":25.707138},{"c":25.49,"h":25.67,"l":25.47,"n":78,"o":25.57,"t":"2026-10-14T14:00:00Z","v":3066,"vw":25.521112},{"c":25.48,"h":25.655,"l":25.48,"n":118,"o":25.48,"t":"2026-10-14T14:15:00Z","v":8347,"vw":25.626837},{"c":25.825,"h":25.825,"l":25.42,"n":138,"o":25.42,"t":"2026-10-14T14:30:00Z","v":8104,"vw":25.58059},{"c":25.79,"h":25.885,"l":25.73,"n":136,"o":25.82,"t":"2026-10-14T14:45:00Z","v":6488,"vw":25.794751},{"c":25.545,"h":25.78,"l":25.475,"n":468,"o":25.76,"t":"2026-10-14T15:00:00Z","v":27724,"vw":25.573502},{"c":25.52,"h":25.52,"l":25.31,"n":341,"o":25.51,"t":"2026-10-14T15:15:00Z","v":16780,"vw":25.403508},{"c":25.43,"h":25.52,"l":25.415,"n":188,"o":25.44,"t":"2026-10-14T15:30:00Z","v":5634,"vw":25.448985},{"c":25.39,"h":25.47,"l":25.39,"n":84,"o":25.47,"t":"2026-10-14T15:45:00Z","v":3893,"vw":25.445183},{"c":25.37,"h":25.54,"l":25.37,"n":189,"o":25.435,"t":"2026-10-14T16:00:00Z","v":9651,"vw":25.47319},{"c":25.39,"h":25.41,"l":25.35,"n":170,"o":25.4,"t":"2026-10-14T16:15:00Z","v":6251,"vw":25.387536},{"c":25.415,"h":25.455,"l":25.4,"n":175,"o":25.405,"t":"2026-10-14T16:30:00Z","v":5568,"vw":25.422763},{"c":25.45,"h":25.545,"l":25.415,"n":226,"o":25.415,"t":"2026-10-14T16:45:00Z","v":10238,"vw":25.454623},{"c":25.4242,"h":25.49,"l":25.41,"n":166,"o":25.475,"t":"2026-10-14T17:00:00Z","v":5277,"vw":25.451329},{"c":25.425,"h":25.445,"l":25.37,"n":191,"o":25.4252,"t":"2026-10-14T17:15:00Z","v":7917,"vw":25.403426},{"c":25.3899,"h":25.3899,"l":25.26,"n":182,"o":25.37,"t":"2026-10-14T17:30:00Z","v":6965,"vw":25.310989},{"c":25.29,"h":25.365,"l":25.245,"n":199,"o":25.365,"t":"2026-10-14T17:45:00Z","v":5707,"vw":25.292574},{"c":25.415,"h":25.415,"l":25.295,"n":245,"o":25.295,"t":"2026-10-14T18:00:00Z","v":8076,"vw":25.357962},{"c":25.43,"h":25.51,"l":25.42,"n":157,"o":25.425,"t":"2026-10-14T18:15:00Z","v":6183,"vw":25.451402},{"c":25.52,"h":25.56,"l":25.455,"n":181,"o":25.48,"t":"2026-10-14T18:30:00Z","v":7099,"vw":25.508801},{"c":25.52,"h":25.56,"l":25.48,"n":201,"o":25.56,"t":"2026-10-14T18:45:00Z","v":9814,"vw":25.528428},{"c":25.54,"h":25.59,"l":25.505,"n":230,"o":25.505,"t":"2026-10-14T19:00:00Z","v":7845,"vw":25.543422},{"c":25.51,"h":25.57,"l":25.5,"n":353,"o":25.545,"t":"2026-10-14T19:15:00Z","v":14515,"vw":25.536361},{"c":25.63,"h":25.63,"l":25.53,"n":455,"o":25.53,"t":"2026-10-14T19:30:00Z","v":19542,"vw":25.594425},{"c":25.78,"h":25.795,"l":25.57,"n":2015,"o":25.62,"t":"2026-10-14T19:45:00Z","v":96964,"vw":25.699982},{"c":25.77,"h":25.77,"l":25.77,"n":8,"o":25.77,"t":"2026-10-14T20:00:00Z","v":86653,"vw":25.77},{"c":26.13,"h":26.2,"l":25.87,"n":107,"o":25.99,"t":"2026-10-15T13:30:00Z","v":13945,"vw":25.960226},{"c":26.11,"h":26.21,"l":25.9998,"n":198,"o":26.04,"t":"2026-10-15T13:45:00Z","v":8676,"vw":26.115726},{"c":26.27,"h":26.27,"l":25.97,"n":309,"o":26.04,"t":"2026-10-15T14:00:00Z","v":21303,"vw":26.125175},{"c":26.215,"h":26.25,"l":26.08,"n":145,"o":26.25,"t":"2026-10-15T14:15:00Z","v":14825,"vw":26.138069},{"c":26.525,"h":26.63,"l":26.22,"n":339,"o":26.23,"t":"2026-10-15T14:30:00Z","v":40986,"vw":26.548547},{"c":26.45,"h":26.555,"l":26.4,"n":226,"o":26.55,"t":"2026-10-15T14:45:00Z","v":11490,"vw":26.45939},{"c":26.59,"h":26.59,"l":26.41,"n":164,"o":26.41,"t":"2026-10-15T15:00:00Z","v":12584,"vw":26.512808},{"c":26.605,"h":26.64,"l":26.53,"n":186,"o":26.56,"t":"2026-10-15T15:15:00Z","v":13757,"vw":26.584711},{"c":26.61,"h":26.6599,"l":26.547853,"n":229,"o":26.55,"t":"2026-10-15T15:30:00Z","v":19564,"vw":26.601101},{"c":26.53,"h":26.68,"l":26.4601,"n":227,"o":26.65,"t":"2026-10-15T15:45:00Z","v":17056,"vw":26.605897},{"c":26.425,"h":26.495,"l":26.38,"n":182,"o":26.495,"t":"2026-10-15T16:00:00Z","v":11327,"vw":26.434905},{"c":26.28,"h":26.46,"l":26.28,"n":225,"o":26.46,"t":"2026-10-15T16:15:00Z","v":11742,"vw":26.379002},{"c":26.265,"h":26.37,"l":26.2201,"n":111,"o":26.37,"t":"2026-10-15T16:30:00Z","v":6179,"vw":26.307222},{"c":26.07,"h":26.26,"l":25.98,"n":286,"o":26.22,"t":"2026-10-15T16:45:00Z","v":27146,"vw":26.036768},{"c":26.365,"h":26.37,"l":26.0262,"n":327,"o":26.09,"t":"2026-10-15T17:00:00Z","v":17800,"vw":26.197302},{"c":26.23,"h":26.37,"l":26.23,"n":94,"o":26.37,"t":"2026-10-15T17:15:00Z","v":8334,"vw":26.277489},{"c":26.19,"h":26.24,"l":26.19,"n":74,"o":26.24,"t":"2026-10-15T17:30:00Z","v":2962,"vw":26.217512},{"c":26.115,"h":26.18,"l":26.115,"n":280,"o":26.14,"t":"2026-10-15T17:45:00Z","v":10288,"vw":26.15165},{"c":26.175,"h":26.18,"l":26.115,"n":185,"o":26.13,"t":"2026-10-15T18:00:00Z","v":13016,"vw":26.134498},{"c":26.175,"h":26.22,"l":26.165,"n":126,"o":26.17,"t":"2026-10-15T18:15:00Z","v":6129,"vw":26.171976},{"c":26.135,"h":26.25,"l":26.12,"n":272,"o":26.205,"t":"2026-10-15T18:30:00Z","v":12766,"vw":26.163172},{"c":26.11,"h":26.2,"l":26.11,"n":86,"o":26.17,"t":"2026-10-15T18:45:00Z","v":1950,"vw":26.159794},{"c":26.1,"h":26.21,"l":26.1,"n":270,"o":26.16,"t":"2026-10-15T19:00:00Z","v":13073,"vw":26.161775},{"c":26.18,"h":26.27,"l":26.14,"n":178,"o":26.16,"t":"2026-10-15T19:15:00Z","v":10006,"vw":26.202996},{"c":26.16,"h":26.31,"l":26.16,"n":433,"o":26.21,"t":"2026-10-15T19:30:00Z","v":21282,"vw":26.238818},{"c":25.92,"h":26.22,"l":25.91,"n":1388,"o":26.2,"t":"2026-10-15T19:45:00Z","v":82035,"vw":26.026968},{"c":25.92,"h":26.03,"l":25.92,"n":24,"o":25.95,"t":"2026-10-15T20:00:00Z","v":66420,"vw":25.920234},{"c":26.0025,"h":26.145,"l":25.75,"n":63,"o":26.05,"t":"2026-10-16T13:30:00Z","v":7484,"vw":26.017166},{"c":26.425,"h":26.425,"l":25.6701,"n":138,"o":26.18,"t":"2026-10-16T13:45:00Z","v":6571,"vw":26.037898},{"c":26.245,"h":26.53,"l":26.2,"n":180,"o":26.495,"t":"2026-10-16T14:00:00Z","v":10256,"vw":26.444982},{"c":26.225,"h":26.26,"l":26.08,"n":161,"o":26.26,"t":"2026-10-16T14:15:00Z","v":9374,"vw":26.189065},{"c":26.07,"h":26.255,"l":26.06,"n":69,"o":26.255,"t":"2026-10-16T14:30:00Z","v":2393,"vw":26.116463},{"c":26.155,"h":26.255,"l":26.05,"n":62,"o":26.17,"t":"2026-10-16T14:45:00Z","v":38729,"vw":26.053587},{"c":26.07,"h":26.16,"l":25.99,"n":89,"o":26.16,"t":"2026-10-16T15:00:00Z","v":2353,"vw":26.073246},{"c":26.18,"h":26.2035,"l":26.035,"n":167,"o":26.09,"t":"2026-10-16T15:15:00Z","v":7829,"vw":26.123132},{"c":26.21,"h":26.21,"l":26.04,"n":268,"o":26.2,"t":"2026-10-16T15:30:00Z","v":12774,"vw":26.111054},{"c":26.26,"h":26.31,"l":26.16,"n":209,"o":26.2067,"t":"2026-10-16T15:45:00Z","v":8991,"vw":26.248945},{"c":26.18,"h":26.255,"l":26.12,"n":248,"o":26.255,"t":"2026-10-16T16:00:00Z","v":11016,"vw":26.210087},{"c":26.145,"h":26.31,"l":26.14,"n":253,"o":26.19,"t":"2026-10-16T16:15:00Z","v":12022,"vw":26.227597},{"c":26.15,"h":26.15,"l":26.0375,"n":192,"o":26.11,"t":"2026-10-16T16:30:00Z","v":7931,"vw":26.08941},{"c":26.15,"h":26.18,"l":26.1,"n":178,"o":26.14,"t":"2026-10-16T16:45:00Z","v":7878,"vw":26.133467},{"c":26.15,"h":26.18,"l":26.09,"n":227,"o":26.17,"t":"2026-10-16T17:00:00Z","v":8234,"vw":26.151699},{"c":26.2575,"h":26.285,"l":26.13,"n":306,"o":26.155,"t":"2026-10-16T17:15:00Z","v":9588,"vw":26.204122},{"c":26.335,"h":26.35,"l":26.1601,"n":308,"o":26.265,"t":"2026-10-16T17:30:00Z","v":12354,"vw":26.232783},{"c":26.175,"h":26.35,"l":26.17,"n":232,"o":26.345,"t":"2026-10-16T17:45:00Z","v":6493,"vw":26.262417},{"c":26.14,"h":26.18,"l":26.09,"n":227,"o":26.165,"t":"2026-10-16T18:00:00Z","v":8438,"vw":26.118956},{"c":26.1699,"h":26.18,"l":26.095,"n":292,"o":26.095,"t":"2026-10-16T18:15:00Z","v":11185,"vw":26.13425},{"c":26.19,"h":26.315,"l":26.1,"n":298,"o":26.13,"t":"2026-10-16T18:30:00Z","v":10697,"vw":26.216326},{"c":26.23,"h":26.23,"l":26.11,"n":273,"o":26.205,"t":"2026-10-16T18:45:00Z","v":10516,"vw":26.166064},{"c":26.205,"h":26.26,"l":26.13,"n":418,"o":26.26,"t":"2026-10-16T19:00:00Z","v":12920,"vw":26.189804},{"c":26.17,"h":26.24,"l":26.11,"n":511,"o":26.23,"t":"2026-10-16T19:15:00Z","v":21006,"vw":26.18552},{"c":26.245,"h":26.265,"l":26.11,"n":608,"o":26.17,"t":"2026-10-16T19:30:00Z","v":27491,"vw":26.201453},{"c":26.35,"h":26.48,"l":26.22,"n":1673,"o":26.26,"t":"2026-10-16T19:45:00Z","v":111513,"vw":26.389172},{"c":26.38,"h":26.38,"l":26.38,"n":21,"o":26.38,"t":"2026-10-16T20:00:00Z","v":90816,"vw":26.38},{"c":26.38,"h":26.86,"l":26.32,"n":52,"o":26.32,"t":"2026-10-19T13:30:00Z","v":10291,"vw":26.391749},{"c":26.3623,"h":26.5763,"l":25.945,"n":281,"o":26.5763,"t":"2026-10-19T13:45:00Z","v":19268,"vw":26.081239},{"c":26.31,"h":26.35,"l":26.11,"n":76,"o":26.31,"t":"2026-10-19T14:00:00Z","v":5271,"vw":26.139963},{"c":26.56,"h":26.56,"l":26.37,"n":114,"o":26.37,"t":"2026-10-19T14:15:00Z","v":5613,"vw":26.4908},{"c":26.59,"h":26.62,"l":26.43,"n":60,"o":26.52,"t":"2026-10-19T14:30:00Z","v":10267,"vw":26.589404},{"c":26.64,"h":26.66,"l":26.45,"n":159,"o":26.45,"t":"2026-10-19T14:45:00Z","v":4725,"vw":26.615319},{"c":26.75,"h":26.76,"l":26.56,"n":432,"o":26.65,"t":"2026-10-19T15:00:00Z","v":36805,"vw":26.676914},{"c":26.65,"h":26.78,"l":26.635,"n":188,"o":26.705,"t":"2026-10-19T15:15:00Z","v":11777,"vw":26.67361},{"c":26.865,"h":26.98,"l":26.67,"n":176,"o":26.67,"t":"2026-10-19T15:30:00Z","v":14779,"vw":26.781926},{"c":26.875,"h":26.905,"l":26.79,"n":79,"o":26.88,"t":"2026-10-19T15:45:00Z","v":3199,"vw":26.869968},{"c":26.58,"h":26.87,"l":26.58,"n":114,"o":26.8,"t":"2026-10-19T16:00:00Z","v":7260,"vw":26.706898},{"c":26.76,"h":26.8,"l":26.62,"n":175,"o":26.66,"t":"2026-10-19T16:15:00Z","v":16946,"vw":26.692796},{"c":26.735,"h":26.7643,"l":26.69,"n":84,"o":26.72,"t":"2026-10-19T16:30:00Z","v":6202,"vw":26.718351},{"c":26.71,"h":26.77,"l":26.69,"n":87,"o":26.69,"t":"2026-10-19T16:45:00Z","v":4357,"vw":26.737423},{"c":26.61,"h":26.71,"l":26.55,"n":287,"o":26.71,"t":"2026-10-19T17:00:00Z","v":23929,"vw":26.605124},{"c":26.71,"h":26.75,"l":26.625,"n":122,"o":26.67,"t":"2026-10-19T17:15:00Z","v":12131,"vw":26.642774},{"c":26.76,"h":26.8,"l":26.65,"n":122,"o":26.65,"t":"2026-10-19T17:30:00Z","v":7499,"vw":26.743645},{"c":26.96,"h":26.96,"l":26.62,"n":262,"o":26.71,"t":"2026-10-19T17:45:00Z","v":22522,"vw":26.733032},{"c":26.98,"h":27.08,"l":26.855,"n":482,"o":26.96,"t":"2026-10-19T18:00:00Z","v":36390,"vw":26.966305},{"c":26.96,"h":27.02,"l":26.93,"n":148,"o":26.93,"t":"2026-10-19T18:15:00Z","v":18002,"vw":26.954579},{"c":26.92,"h":26.95,"l":26.89,"n":146,"o":26.92,"t":"2026-10-19T18:30:00Z","v":4861,"vw":26.926482},{"c":26.91,"h":26.95,"l":26.87,"n":237,"o":26.94,"t":"2026-10-19T18:45:00Z","v":14495,"vw":26.908887},{"c":26.97,"h":26.99,"l":26.875,"n":358,"o":26.905,"t":"2026-10-19T19:00:00Z","v":25679,"vw":26.916612},{"c":26.98,"h":27,"l":26.9,"n":373,"o":26.97,"t":"2026-10-19T19:15:00Z","v":16921,"vw":26.950051},{"c":26.9,"h":27.04,"l":26.9,"n":505,"o":26.98,"t":"2026-10-19T19:30:00Z","v":21555,"vw":26.982097},{"c":27.08,"h":27.08,"l":26.9,"n":1302,"o":26.925,"t":"2026-10-19T19:45:00Z","v":78408,"vw":27.003007},{"c":27.07,"h":27.07,"l":27.07,"n":20,"o":27.07,"t":"2026-10-19T20:00:00Z","v":67018,"vw":27.07},{"c":27.205,"h":27.387,"l":26.86,"n":127,"o":27.22,"t":"2026-10-20T13:30:00Z","v":10374,"vw":27.185753},{"c":27.257,"h":27.38,"l":27.05,"n":248,"o":27.205,"t":"2026-10-20T13:45:00Z","v":15853,"vw":27.239387},{"c":26.755,"h":27.35,"l":26.75,"n":253,"o":27.18,"t":"2026-10-20T14:00:00Z","v":13415,"vw":27.014865},{"c":26.96,"h":27.11,"l":26.7425,"n":359,"o":26.755,"t":"2026-10-20T14:15:00Z","v":28096,"vw":26.871029},{"c":26.86,"h":26.93,"l":26.71,"n":202,"o":26.93,"t":"2026-10-20T14:30:00Z","v":6810,"vw":26.815771},{"c":26.85,"h":27.045,"l":26.82,"n":251,"o":26.9,"t":"2026-10-20T14:45:00Z","v":12336,"vw":26.916136},{"c":26.38,"h":26.82,"l":26.38,"n":147,"o":26.81,"t":"2026-10-20T15:00:00Z","v":2921,"vw":26.695893},{"c":26.32,"h":26.56,"l":26.32,"n":166,"o":26.56,"t":"2026-10-20T15:15:00Z","v":11893,"vw":26.446673},{"c":26.135,"h":26.33,"l":26.09,"n":673,"o":26.21,"t":"2026-10-20T15:30:00Z","v":60194,"vw":26.187696},{"c":26.29,"h":26.29,"l":26.09,"n":165,"o":26.09,"t":"2026-10-20T15:45:00Z","v":8690,"vw":26.197572},{"c":26.23,"h":26.385,"l":26.23,"n":268,"o":26.3358,"t":"2026-10-20T16:00:00Z","v":12832,"vw":26.29779},{"c":26.35,"h":26.35,"l":26.26,"n":92,"o":26.28,"t":"2026-10-20T16:15:00Z","v":3454,"vw":26.283143},{"c":26.57,"h":26.61,"l":26.37,"n":173,"o":26.37,"t":"2026-10-20T16:30:00Z","v":6080,"vw":26.460145},{"c":26.615,"h":26.63,"l":26.46,"n":79,"o":26.47,"t":"2026-10-20T16:45:00Z","v":3365,"vw":26.562471},{"c":26.675,"h":26.68,"l":26.64,"n":73,"o":26.67,"t":"2026-10-20T17:00:00Z","v":1362,"vw":26.66875},{"c":26.78,"h":26.8,"l":26.675,"n":255,"o":26.675,"t":"2026-10-20T17:15:00Z","v":17027,"vw":26.731754},{"c":26.75,"h":26.9,"l":26.74,"n":96,"o":26.9,"t":"2026-10-20T17:30:00Z","v":4391,"vw":26.822372},{"c":27.05,"h":27.06,"l":26.805,"n":526,"o":26.805,"t":"2026-10-20T17:45:00Z","v":36977,"vw":26.9763},{"c":26.875,"h":27.03,"l":26.84,"n":304,"o":27.03,"t":"2026-10-20T18:00:00Z","v":41243,"vw":26.989805},{"c":27.075,"h":27.1,"l":26.94,"n":171,"o":26.94,"t":"2026-10-20T18:15:00Z","v":5464,"vw":27.017495},{"c":26.975,"h":27.065,"l":26.97,"n":178,"o":27.0575,"t":"2026-10-20T18:30:00Z","v":13904,"vw":26.993953},{"c":27.07,"h":27.1,"l":27.005,"n":162,"o":27.01,"t":"2026-10-20T18:45:00Z","v":5777,"vw":27.057872},{"c":27.285,"h":27.31,"l":27.07,"n":350,"o":27.09,"t":"2026-10-20T19:00:00Z","v":19725,"vw":27.188827},{"c":27.12,"h":27.27,"l":27.08,"n":431,"o":27.27,"t":"2026-10-20T19:15:00Z","v":22060,"vw":27.183121},{"c":27.04,"h":27.12,"l":26.925,"n":769,"o":27.09,"t":"2026-10-20T19:30:00Z","v":61571,"vw":27.001476},{"c":27.02,"h":27.09,"l":26.94,"n":1554,"o":27.045,"t":"2026-10-20T19:45:00Z","v":134129,"vw":27.010171},{"c":27.05,"h":27.05,"l":27.05,"n":15,"o":27.05,"t":"2026-10-20T20:00:00Z","v":66639,"vw":27.05},{"c":27,"h":27,"l":26.9,"n":2,"o":26.9,"t":"2026-10-21T11:00:00Z","v":1678,"vw":26.985101},{"c":27.295,"h":27.305,"l":27,"n":44,"o":27.27,"t":"2026-10-21T13:30:00Z","v":8590,"vw":27.233878},{"c":27.285,"h":27.32,"l":27.03,"n":49,"o":27.0466,"t":"2026-10-21T13:45:00Z","v":21432,"vw":27.095432},{"c":27.23,"h":27.58,"l":27.0701,"n":93,"o":27.325,"t":"2026-10-21T14:00:00Z","v":9815,"vw":27.245705},{"c":27.38,"h":27.38,"l":27.175,"n":308,"o":27.285,"t":"2026-10-21T14:15:00Z","v":38215,"vw":27.258613},{"c":27.305,"h":27.32,"l":27.305,"n":37,"o":27.305,"t":"2026-10-21T14:30:00Z","v":3919,"vw":27.305837},{"c":27.33,"h":27.455,"l":27.29,"n":155,"o":27.3,"t":"2026-10-21T14:45:00Z","v":11069,"vw":27.406463},{"c":27.43,"h":27.43,"l":27.36,"n":55,"o":27.365,"t":"2026-10-21T15:00:00Z","v":2087,"vw":27.381985},{"c":27.55,"h":27.55,"l":27.36,"n":111,"o":27.4,"t":"2026-10-21T15:15:00Z","v":3490,"vw":27.44681},{"c":27.465,"h":27.585,"l":27.43,"n":191,"o":27.575,"t":"2026-10-21T15:30:00Z","v":7998,"vw":27.490661},{"c":27.32,"h":27.5,"l":27.32,"n":128,"o":27.465,"t":"2026-10-21T15:45:00Z","v":7792,"vw":27.425722},{"c":27.17,"h":27.31,"l":27.16,"n":385,"o":27.29,"t":"2026-10-21T16:00:00Z","v":40026,"vw":27.267994},{"c":27.38,"h":27.38,"l":27.22,"n":144,"o":27.3,"t":"2026-10-21T16:15:00Z","v":6766,"vw":27.30241},{"c":27.43,"h":27.59,"l":27.3712,"n":181,"o":27.3712,"t":"2026-10-21T16:30:00Z","v":10902,"vw":27.453518},{"c":27.455,"h":27.54,"l":27.38,"n":118,"o":27.485,"t":"2026-10-21T16:45:00Z","v":7965,"vw":27.431379},{"c":27.45,"h":27.5,"l":27.35,"n":121,"o":27.455,"t":"2026-10-21T17:00:00Z","v":6510,"vw":27.427443},{"c":27.35,"h":27.455,"l":27.35,"n":79,"o":27.455,"t":"2026-10-21T17:15:00Z","v":3680,"vw":27.373544},{"c":27.305,"h":27.5,"l":27.305,"n":224,"o":27.345,"t":"2026-10-21T17:30:00Z","v":23828,"vw":27.386105},{"c":27.28,"h":27.32,"l":27.28,"n":88,"o":27.32,"t":"2026-10-21T17:45:00Z","v":2390,"vw":27.29921},{"c":27.51,"h":27.57,"l":27.27,"n":516,"o":27.295,"t":"2026-10-21T18:00:00Z","v":36625,"vw":27.392696},{"c":27.535,"h":27.535,"l":27.43,"n":214,"o":27.505,"t":"2026-10-21T18:15:00Z","v":6890,"vw":27.467462},{"c":27.44,"h":27.535,"l":27.41,"n":239,"o":27.535,"t":"2026-10-21T18:30:00Z","v":12019,"vw":27.496459},{"c":27.24,"h":27.435,"l":27.21,"n":243,"o":27.41,"t":"2026-10-21T18:45:00Z","v":23394,"vw":27.269653},{"c":27.15,"h":27.23,"l":27,"n":350,"o":27.17,"t":"2026-10-21T19:00:00Z","v":25084,"vw":27.078032},{"c":27.28,"h":27.285,"l":27.15,"n":335,"o":27.15,"t":"2026-10-21T19:15:00Z","v":14080,"vw":27.206237},{"c":27.325,"h":27.34,"l":27.22,"n":501,"o":27.305,"t":"2026-10-21T19:30:00Z","v":21046,"vw":27.284856},{"c":27.59,"h":27.6,"l":27.3,"n":1411,"o":27.32,"t":"2026-10-21T19:45:00Z","v":70012,"vw":27.45797},{"c":27.6,"h":27.6,"l":27.6,"n":16,"o":27.6,"t":"2026-10-21T20:00:00Z","v":64691,"vw":27.6},{"c":27.622,"h":27.985,"l":27.24,"n":57,"o":27.53,"t":"2026-10-22T13:30:00Z","v":6959,"vw":27.525249},{"c":27.27,"h":27.902,"l":27.26,"n":30,"o":27.902,"t":"2026-10-22T13:45:00Z","v":4106,"vw":27.676163},{"c":27.82,"h":27.9999,"l":27.522,"n":155,"o":27.595,"t":"2026-10-22T14:00:00Z","v":14695,"vw":27.722358},{"c":27.895,"h":28.08,"l":27.895,"n":126,"o":28,"t":"2026-10-22T14:15:00Z","v":4100,"vw":27.950539},{"c":28.15,"h":28.15,"l":27.89,"n":141,"o":28.11,"t":"2026-10-22T14:30:00Z","v":4900,"vw":27.992376},{"c":28.26,"h":28.26,"l":28.07,"n":226,"o":28.16,"t":"2026-10-22T14:45:00Z","v":7267,"vw":28.185007},{"c":28.43,"h":28.61,"l":28.335,"n":191,"o":28.38,"t":"2026-10-22T15:00:00Z","v":8664,"vw":28.417834},{"c":28.745,"h":28.745,"l":28.42,"n":238,"o":28.42,"t":"2026-10-22T15:15:00Z","v":9756,"vw":28.623909},{"c":28.78,"h":28.91,"l":28.7,"n":197,"o":28.7,"t":"2026-10-22T15:30:00Z","v":6718,"vw":28.82346},{"c":28.82,"h":28.86,"l":28.51,"n":566,"o":28.7019,"t":"2026-10-22T15:45:00Z","v":64269,"vw":28.609766},{"c":28.89,"h":29.165,"l":28.71,"n":459,"o":28.76,"t":"2026-10-22T16:00:00Z","v":34265,"vw":28.909881},{"c":29.075,"h":29.19,"l":28.93,"n":261,"o":28.93,"t":"2026-10-22T16:15:00Z","v":19460,"vw":29.053149},{"c":29.055,"h":29.14,"l":29.05,"n":119,"o":29.055,"t":"2026-10-22T16:30:00Z","v":8864,"vw":29.070488},{"c":29.2,"h":29.22,"l":28.82,"n":489,"o":28.99,"t":"2026-10-22T16:45:00Z","v":39496,"vw":29.010379},{"c":29.0599,"h":29.2,"l":29.02,"n":253,"o":29.2,"t":"2026-10-22T17:00:00Z","v":9772,"vw":29.118501},{"c":29.3,"h":29.32,"l":29.03,"n":375,"o":29.05,"t":"2026-10-22T17:15:00Z","v":29970,"vw":29.138578},{"c":29.26,"h":29.31,"l":29.22,"n":116,"o":29.23,"t":"2026-10-22T17:30:00Z","v":5627,"vw":29.264255},{"c":29.23,"h":29.29,"l":29.18,"n":246,"o":29.29,"t":"2026-10-22T17:45:00Z","v":13164,"vw":29.218113},{"c":29.385,"h":29.44,"l":29.145,"n":271,"o":29.225,"t":"2026-10-22T18:00:00Z","v":12134,"vw":29.200361},{"c":29.315,"h":29.42,"l":29.3,"n":150,"o":29.4,"t":"2026-10-22T18:15:00Z","v":8772,"vw":29.359188},{"c":29.39,"h":29.39,"l":29.3,"n":272,"o":29.37,"t":"2026-10-22T18:30:00Z","v":9622,"vw":29.34767},{"c":29.39,"h":29.43,"l":29.37,"n":265,"o":29.41,"t":"2026-10-22T18:45:00Z","v":14136,"vw":29.400016},{"c":29.39,"h":29.435,"l":29.27,"n":342,"o":29.365,"t":"2026-10-22T19:00:00Z","v":16713,"vw":29.35926},{"c":29.47,"h":29.505,"l":29.39,"n":216,"o":29.39,"t":"2026-10-22T19:15:00Z","v":14155,"vw":29.453483},{"c":29.3,"h":29.48,"l":29.275,"n":371,"o":29.48,"t":"2026-10-22T19:30:00Z","v":17073,"vw":29.362994},{"c":29.46,"h":29.52,"l":29.225,"n":1466,"o":29.32,"t":"2026-10-22T19:45:00Z","v":77623,"vw":29.42169},{"c":29.46,"h":29.46,"l":29.45,"n":27,"o":29.45,"t":"2026-10-22T20:00:00Z","v":83623,"vw":29.459986}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":2.2603392351474123,"strike":34.310301808826246,"iv":1.1746260865612415,"gamma":0.042800065200597176,"theta":-0.06569472057237809,"vega":0.03188567519148856,"rho":0.00746435146846213,"breakevenPct":24.136595532836598},{"delta":0.45,"premium":1.966043418368309,"strike":32.04648783360238,"iv":0.8593812931992448,"gamma":0.06422860238515748,"theta":-0.04915337573394421,"vega":0.032523450826210956,"rho":0.00882588235057082,"breakevenPct":15.453262905535256}],"put":[{"delta":0.1,"premium":0.7909871654980304,"strike":20.614758142611397,"iv":1.2002022482349084,"gamma":0.015963524600051435,"theta":-0.03160611784589959,"vega":0.013643055300904448,"rho":-0.0030071704166200345,"breakevenPct":32.70953504034838},{"delta":0.15,"premium":1.5101296564137077,"strike":21.43196551865194,"iv":1.4723376380128732,"gamma":0.01740725207925431,"theta":-0.05066216643420146,"vega":0.01824165997797599,"rho":-0.0047523365863362844,"breakevenPct":32.37666034542352},{"delta":0.2,"premium":2.229272147329385,"strike":22.24917289469248,"iv":1.7444730277908378,"gamma":0.01885097955845718,"theta":-0.06971821502250335,"vega":0.02284026465504753,"rho":-0.006497502756052534,"breakevenPct":32.04378565049865},{"delta":0.25,"premium":2.45,"strike":24.123033638662566,"iv":1.5751590072402184,"gamma":0.024720620949429277,"theta":-0.06984674092912779,"vega":0.026264995798021825,"rho":-0.00785781000201189,"breakevenPct":26.432336596528963},{"delta":0.3,"premium":2.531883447069317,"strike":25.744394973357423,"iv":1.3482559826378664,"gamma":0.032126116204386976,"theta":-0.06360620632540323,"vega":0.02820845263930636,"rho":-0.009108159252395012,"breakevenPct":21.206681852382534},{"delta":0.35,"premium":2.662788523392215,"strike":26.934441121747405,"iv":1.2039170613185526,"gamma":0.03927764970427876,"theta":-0.05857091372881397,"vega":0.029576335010864985,"rho":-0.01039471675920323,"breakevenPct":17.611498308366635},{"delta":0.4,"premium":2.793693599715113,"strike":28.124487270137386,"iv":1.0595781399992386,"gamma":0.046429183204170554,"theta":-0.053535621132224695,"vega":0.03094421738242361,"rho":-0.01168127426601145,"breakevenPct":14.016314764350732},{"delta":0.45,"premium":2.924598676038011,"strike":29.31453341852737,"iv":0.9152392186799247,"gamma":0.05358071670406234,"theta":-0.04850032853563542,"vega":0.032312099753982235,"rho":-0.012967831772819668,"breakevenPct":10.42113122033483},{"delta":0.5,"premium":3.3407309555262,"strike":30.466754733597533,"iv":0.8383078379568472,"gamma":0.05662646411272567,"theta":-0.04520792602377807,"vega":0.03267992073976222,"rho":-0.014473864498242903,"breakevenPct":7.92252621157049},{"delta":0.55,"premium":4.144341699691767,"strike":31.567591369440777,"iv":0.8529489652135622,"gamma":0.054094539850286213,"theta":-0.04428322324966975,"vega":0.0316891677675033,"rho":-0.016278052237633713,"breakevenPct":6.91361279786487},{"delta":0.6,"premium":4.947952443857332,"strike":32.668428005284014,"iv":0.8675900924702774,"gamma":0.05156261558784676,"theta":-0.04335852047556143,"vega":0.030698414795244384,"rho":-0.01808223997702452,"breakevenPct":5.904699384159252},{"delta":0.65,"premium":5.751563188022899,"strike":33.76926464112726,"iv":0.8822312197269925,"gamma":0.049030691325407307,"theta":-0.0424338177014531,"vega":0.029707661822985468,"rho":-0.019886427716415328,"breakevenPct":4.895785970453632},{"delta":0.7,"premium":6.555173932188463,"strike":34.870101276970495,"iv":0.8968723469837075,"gamma":0.046498767062967857,"theta":-0.041509114927344784,"vega":0.02871690885072655,"rho":-0.021690615455806132,"breakevenPct":3.8868725567480142}]},"raw":{"call":[{"delta":0.4,"premium":2.2603392351474123,"strike":34.310301808826246,"iv":1.1746260865612415,"gamma":0.042800065200597176,"theta":-0.06569472057237809,"vega":0.03188567519148856,"rho":0.00746435146846213,"breakevenPct":24.136595532836598},{"delta":0.45,"premium":1.966043418368309,"strike":32.04648783360238,"iv":0.8593812931992448,"gamma":0.06422860238515748,"theta":-0.04915337573394421,"vega":0.032523450826210956,"rho":0.00882588235057082,"breakevenPct":15.453262905535256}],"put":[{"delta":0.1,"premium":0.7909871654980304,"strike":20.614758142611397,"iv":1.2002022482349084,"gamma":0.015963524600051435,"theta":-0.03160611784589959,"vega":0.013643055300904448,"rho":-0.0030071704166200345,"breakevenPct":32.70953504034838},{"delta":0.15,"premium":1.5101296564137077,"strike":21.43196551865194,"iv":1.4723376380128732,"gamma":0.01740725207925431,"theta":-0.05066216643420146,"vega":0.01824165997797599,"rho":-0.0047523365863362844,"breakevenPct":32.37666034542352},{"delta":0.2,"premium":2.229272147329385,"strike":22.24917289469248,"iv":1.7444730277908378,"gamma":0.01885097955845718,"theta":-0.06971821502250335,"vega":0.02284026465504753,"rho":-0.006497502756052534,"breakevenPct":32.04378565049865},{"delta":0.25,"premium":2.45,"strike":24.123033638662566,"iv":1.5751590072402184,"gamma":0.024720620949429277,"theta":-0.06984674092912779,"vega":0.026264995798021825,"rho":-0.00785781000201189,"breakevenPct":26.432336596528963},{"delta":0.3,"premium":2.531883447069317,"strike":25.744394973357423,"iv":1.3482559826378664,"gamma":0.032126116204386976,"theta":-0.06360620632540323,"vega":0.02820845263930636,"rho":-0.009108159252395012,"breakevenPct":21.206681852382534},{"delta":0.35,"premium":2.662788523392215,"strike":26.934441121747405,"iv":1.2039170613185526,"gamma":0.03927764970427876,"theta":-0.05857091372881397,"vega":0.029576335010864985,"rho":-0.01039471675920323,"breakevenPct":17.611498308366635},{"delta":0.4,"premium":2.793693599715113,"strike":28.124487270137386,"iv":1.0595781399992386,"gamma":0.046429183204170554,"theta":-0.053535621132224695,"vega":0.03094421738242361,"rho":-0.01168127426601145,"breakevenPct":14.016314764350732},{"delta":0.45,"premium":2.924598676038011,"strike":29.31453341852737,"iv":0.9152392186799247,"gamma":0.05358071670406234,"theta":-0.04850032853563542,"vega":0.032312099753982235,"rho":-0.012967831772819668,"breakevenPct":10.42113122033483},{"delta":0.5,"premium":3.3407309555262,"strike":30.466754733597533,"iv":0.8383078379568472,"gamma":0.05662646411272567,"theta":-0.04520792602377807,"vega":0.03267992073976222,"rho":-0.014473864498242903,"breakevenPct":7.92252621157049},{"delta":0.55,"premium":4.144341699691767,"strike":31.567591369440777,"iv":0.8529489652135622,"gamma":0.054094539850286213,"theta":-0.04428322324966975,"vega":0.0316891677675033,"rho":-0.016278052237633713,"breakevenPct":6.91361279786487},{"delta":0.6,"premium":4.947952443857332,"strike":32.668428005284014,"iv":0.8675900924702774,"gamma":0.05156261558784676,"theta":-0.04335852047556143,"vega":0.030698414795244384,"rho":-0.01808223997702452,"breakevenPct":5.904699384159252},{"delta":0.65,"premium":5.751563188022899,"strike":33.76926464112726,"iv":0.8822312197269925,"gamma":0.049030691325407307,"theta":-0.0424338177014531,"vega":0.029707661822985468,"rho":-0.019886427716415328,"breakevenPct":4.895785970453632},{"delta":0.7,"premium":6.555173932188463,"strike":34.870101276970495,"iv":0.8968723469837075,"gamma":0.046498767062967857,"theta":-0.041509114927344784,"vega":0.02871690885072655,"rho":-0.021690615455806132,"breakevenPct":3.8868725567480142}]}},"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"}}