{"symbol":"CELH","url":"https://intraalpha.com/companies/CELH","capturedAt":"2026-10-16T21:48:30.724Z","state":"ready","quote":{"symbol":"CELH","last_price":28.0453,"prev_close":28.16,"regular_close":28.19,"change":-0.1147,"change_pct":-0.4073,"regular_change":0.03,"regular_change_pct":0.1065,"extended_change":-0.1447,"extended_change_pct":-0.5133,"bid":28.02,"ask":28.22,"bid_size":200,"ask_size":100,"volume":4619164,"vwap":28.509274,"open":28.4,"high":29.2299,"low":28.075,"close":28.19,"trade_count":55114,"last_trade_at":"2026-10-16T21:42:41.835673838Z","last_quote_at":"2026-10-16T21:35:25.076770472Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:28.484241035-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"CELH","fetched_at":"2026-10-16T21:48:30.261531+00:00","name":"Celsius Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - NON-ALCOHOLIC","country":"USA","description":"Celsius Holdings, Inc. develops, markets, distributes, and sells calorie-burning functional fitness drinks in the United States and internationally. The company is headquartered in Boca Raton, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7125467000,"ebitda":671721000,"pe_ratio":122.43,"peg_ratio":0.267,"book_value":4.735,"dividend_per_share":null,"dividend_yield":null,"eps":0.23,"revenue_ttm":3047274000,"gross_profit_ttm":1485864000,"profit_margin":0.0424,"operating_margin_ttm":0.191,"return_on_assets_ttm":0.0885,"return_on_equity_ttm":0.0511,"quarterly_earnings_growth":-0.569,"quarterly_revenue_growth":0.106,"analyst_target_price":41.62,"analyst_number":6,"beta":1.003,"fifty_two_week_high":66,"fifty_two_week_low":23.56,"fifty_day_ma":29.18,"two_hundred_day_ma":35.7,"shares_outstanding":253035000,"forward_pe":16.86,"price_to_sales":2.338,"price_to_book":6.16,"ev_to_revenue":3.013,"ev_to_ebitda":39.42},"optionObservedAt":"2026-10-16T19:54:55.317Z","bars":[{"c":27.45,"h":27.4978,"l":27.39,"n":25,"o":27.39,"t":"2026-10-09T08:00:00Z","v":1545,"vw":27.411695},{"c":27.55,"h":27.55,"l":27.55,"n":2,"o":27.55,"t":"2026-10-09T10:15:00Z","v":201,"vw":27.55},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-09T10:40:00Z","v":250,"vw":27.55},{"c":27.51,"h":27.51,"l":27.51,"n":9,"o":27.51,"t":"2026-10-09T11:00:00Z","v":627,"vw":27.51},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-10-09T11:05:00Z","v":705,"vw":27.5},{"c":27.4501,"h":27.6434,"l":27.4501,"n":5,"o":27.5001,"t":"2026-10-09T11:10:00Z","v":342,"vw":27.5312},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-09T11:35:00Z","v":1000,"vw":27.5},{"c":27.6534,"h":27.6534,"l":27.6534,"n":3,"o":27.6534,"t":"2026-10-09T11:40:00Z","v":150,"vw":27.6534},{"c":27.6,"h":27.6,"l":27.6,"n":2,"o":27.6,"t":"2026-10-09T11:55:00Z","v":126,"vw":27.6},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-10-09T12:10:00Z","v":3028,"vw":27.5},{"c":27.5,"h":27.5,"l":27.5,"n":3,"o":27.5,"t":"2026-10-09T12:15:00Z","v":440,"vw":27.5},{"c":27.6528,"h":27.6528,"l":27.6528,"n":2,"o":27.6528,"t":"2026-10-09T12:25:00Z","v":510,"vw":27.6528},{"c":27.57,"h":27.57,"l":27.57,"n":3,"o":27.57,"t":"2026-10-09T12:30:00Z","v":152,"vw":27.57},{"c":27.5,"h":27.51,"l":27.5,"n":8,"o":27.51,"t":"2026-10-09T12:45:00Z","v":410,"vw":27.504386},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-10-09T13:00:00Z","v":164,"vw":27.49},{"c":27.475,"h":27.48,"l":27.475,"n":4,"o":27.48,"t":"2026-10-09T13:05:00Z","v":882,"vw":27.478299},{"c":27.4938,"h":27.4938,"l":27.4938,"n":3,"o":27.4938,"t":"2026-10-09T13:10:00Z","v":145,"vw":27.4938},{"c":27.45,"h":27.5,"l":27.45,"n":8,"o":27.49,"t":"2026-10-09T13:15:00Z","v":1360,"vw":27.481252},{"c":27.5,"h":27.5,"l":27.4872,"n":7,"o":27.4872,"t":"2026-10-09T13:20:00Z","v":773,"vw":27.490844},{"c":27.31,"h":27.49,"l":27.28,"n":57,"o":27.49,"t":"2026-10-09T13:25:00Z","v":3738,"vw":27.332451},{"c":27.174,"h":27.4798,"l":27.1168,"n":762,"o":27.31,"t":"2026-10-09T13:30:00Z","v":99506,"vw":27.273952},{"c":27.16,"h":27.245,"l":27.12,"n":640,"o":27.15,"t":"2026-10-09T13:35:00Z","v":54219,"vw":27.178489},{"c":27.35,"h":27.35,"l":27.11,"n":517,"o":27.15,"t":"2026-10-09T13:40:00Z","v":39120,"vw":27.243274},{"c":27.41,"h":27.51,"l":27.3,"n":539,"o":27.3,"t":"2026-10-09T13:45:00Z","v":36124,"vw":27.425208},{"c":27.43,"h":27.4855,"l":27.39,"n":371,"o":27.4,"t":"2026-10-09T13:50:00Z","v":28070,"vw":27.439312},{"c":27.395,"h":27.46,"l":27.37,"n":344,"o":27.42,"t":"2026-10-09T13:55:00Z","v":32017,"vw":27.409877},{"c":27.54,"h":27.54,"l":27.34,"n":709,"o":27.3945,"t":"2026-10-09T14:00:00Z","v":60920,"vw":27.44097},{"c":27.63,"h":27.65,"l":27.54,"n":637,"o":27.555,"t":"2026-10-09T14:05:00Z","v":57590,"vw":27.602201},{"c":27.655,"h":27.67,"l":27.58,"n":645,"o":27.64,"t":"2026-10-09T14:10:00Z","v":44450,"vw":27.624355},{"c":27.855,"h":27.93,"l":27.66,"n":1057,"o":27.665,"t":"2026-10-09T14:15:00Z","v":84979,"vw":27.802509},{"c":27.89,"h":27.94,"l":27.83,"n":782,"o":27.85,"t":"2026-10-09T14:20:00Z","v":61764,"vw":27.889437},{"c":27.825,"h":27.94,"l":27.81,"n":715,"o":27.9,"t":"2026-10-09T14:25:00Z","v":50337,"vw":27.883601},{"c":27.825,"h":27.84,"l":27.75,"n":790,"o":27.84,"t":"2026-10-09T14:30:00Z","v":53330,"vw":27.788314},{"c":27.96,"h":27.99,"l":27.8182,"n":835,"o":27.84,"t":"2026-10-09T14:35:00Z","v":56065,"vw":27.927442},{"c":27.89,"h":27.99,"l":27.87,"n":695,"o":27.96,"t":"2026-10-09T14:40:00Z","v":45815,"vw":27.928623},{"c":27.9,"h":27.93,"l":27.88,"n":485,"o":27.89,"t":"2026-10-09T14:45:00Z","v":34028,"vw":27.902687},{"c":27.91,"h":27.95,"l":27.89,"n":410,"o":27.89,"t":"2026-10-09T14:50:00Z","v":21921,"vw":27.924025},{"c":27.905,"h":27.96,"l":27.89,"n":764,"o":27.91,"t":"2026-10-09T14:55:00Z","v":45819,"vw":27.921527},{"c":27.93,"h":27.96,"l":27.905,"n":486,"o":27.91,"t":"2026-10-09T15:00:00Z","v":39869,"vw":27.92321},{"c":27.815,"h":27.92,"l":27.77,"n":516,"o":27.92,"t":"2026-10-09T15:05:00Z","v":32121,"vw":27.833357},{"c":27.965,"h":27.965,"l":27.79,"n":595,"o":27.82,"t":"2026-10-09T15:10:00Z","v":74993,"vw":27.864418},{"c":27.995,"h":28.08,"l":27.964,"n":1071,"o":27.964,"t":"2026-10-09T15:15:00Z","v":86488,"vw":28.019633},{"c":28,"h":28.02,"l":27.985,"n":593,"o":27.995,"t":"2026-10-09T15:20:00Z","v":39569,"vw":28.006677},{"c":27.9792,"h":28.04,"l":27.9792,"n":583,"o":28.01,"t":"2026-10-09T15:25:00Z","v":36456,"vw":28.01054},{"c":28.02,"h":28.03,"l":27.975,"n":570,"o":27.985,"t":"2026-10-09T15:30:00Z","v":33663,"vw":28.000004},{"c":28.05,"h":28.06,"l":28,"n":623,"o":28.03,"t":"2026-10-09T15:35:00Z","v":42018,"vw":28.026664},{"c":28.0258,"h":28.09,"l":28.025,"n":785,"o":28.05,"t":"2026-10-09T15:40:00Z","v":47103,"vw":28.066448},{"c":28.005,"h":28.05,"l":27.99,"n":578,"o":28.0355,"t":"2026-10-09T15:45:00Z","v":43148,"vw":28.023218},{"c":27.985,"h":28.025,"l":27.96,"n":517,"o":28.01,"t":"2026-10-09T15:50:00Z","v":30282,"vw":28.001534},{"c":27.99,"h":28.005,"l":27.98,"n":580,"o":27.99,"t":"2026-10-09T15:55:00Z","v":30004,"vw":27.988014},{"c":28.0101,"h":28.03,"l":27.9798,"n":434,"o":27.99,"t":"2026-10-09T16:00:00Z","v":22715,"vw":28.006642},{"c":28.02,"h":28.03,"l":28.01,"n":425,"o":28.03,"t":"2026-10-09T16:05:00Z","v":22848,"vw":28.02109},{"c":28.01,"h":28.05,"l":28.01,"n":627,"o":28.02,"t":"2026-10-09T16:10:00Z","v":40582,"vw":28.032309},{"c":28.05,"h":28.075,"l":28.005,"n":529,"o":28.005,"t":"2026-10-09T16:15:00Z","v":49645,"vw":28.034035},{"c":28.055,"h":28.07,"l":28.0369,"n":446,"o":28.05,"t":"2026-10-09T16:20:00Z","v":20938,"vw":28.054318},{"c":28.1,"h":28.11,"l":28.05,"n":565,"o":28.055,"t":"2026-10-09T16:25:00Z","v":44667,"vw":28.086978},{"c":28.05,"h":28.1,"l":28.05,"n":600,"o":28.095,"t":"2026-10-09T16:30:00Z","v":41174,"vw":28.073348},{"c":28.08,"h":28.095,"l":28.04,"n":520,"o":28.05,"t":"2026-10-09T16:35:00Z","v":24670,"vw":28.076032},{"c":28.075,"h":28.095,"l":28.065,"n":500,"o":28.08,"t":"2026-10-09T16:40:00Z","v":31628,"vw":28.077743},{"c":28.1072,"h":28.1099,"l":28.075,"n":427,"o":28.075,"t":"2026-10-09T16:45:00Z","v":21010,"vw":28.097976},{"c":28.16,"h":28.165,"l":28.1,"n":581,"o":28.1,"t":"2026-10-09T16:50:00Z","v":48395,"vw":28.117528},{"c":28.17,"h":28.2,"l":28.1537,"n":611,"o":28.1537,"t":"2026-10-09T16:55:00Z","v":32054,"vw":28.180528},{"c":28.175,"h":28.2,"l":28.16,"n":453,"o":28.165,"t":"2026-10-09T17:00:00Z","v":21934,"vw":28.174364},{"c":28.195,"h":28.2,"l":28.17,"n":456,"o":28.17,"t":"2026-10-09T17:05:00Z","v":22196,"vw":28.18578},{"c":28.185,"h":28.2,"l":28.165,"n":583,"o":28.2,"t":"2026-10-09T17:10:00Z","v":31178,"vw":28.180841},{"c":28.22,"h":28.22,"l":28.175,"n":592,"o":28.18,"t":"2026-10-09T17:15:00Z","v":43100,"vw":28.200443},{"c":28.18,"h":28.24,"l":28.1737,"n":656,"o":28.22,"t":"2026-10-09T17:20:00Z","v":43284,"vw":28.20476},{"c":28.19,"h":28.2,"l":28.155,"n":445,"o":28.18,"t":"2026-10-09T17:25:00Z","v":19925,"vw":28.177855},{"c":28.25,"h":28.25,"l":28.19,"n":563,"o":28.19,"t":"2026-10-09T17:30:00Z","v":35645,"vw":28.223432},{"c":28.225,"h":28.265,"l":28.22,"n":544,"o":28.26,"t":"2026-10-09T17:35:00Z","v":27339,"vw":28.244997},{"c":28.245,"h":28.25,"l":28.225,"n":358,"o":28.23,"t":"2026-10-09T17:40:00Z","v":17306,"vw":28.233856},{"c":28.27,"h":28.275,"l":28.23,"n":592,"o":28.25,"t":"2026-10-09T17:45:00Z","v":24161,"vw":28.260197},{"c":28.37,"h":28.375,"l":28.28,"n":719,"o":28.28,"t":"2026-10-09T17:50:00Z","v":96448,"vw":28.343636},{"c":28.39,"h":28.4,"l":28.34,"n":1107,"o":28.37,"t":"2026-10-09T17:55:00Z","v":123652,"vw":28.367297},{"c":28.38,"h":28.43,"l":28.37,"n":744,"o":28.39,"t":"2026-10-09T18:00:00Z","v":52556,"vw":28.404147},{"c":28.61,"h":28.625,"l":28.38,"n":1078,"o":28.38,"t":"2026-10-09T18:05:00Z","v":80280,"vw":28.521521},{"c":28.5426,"h":28.63,"l":28.5426,"n":962,"o":28.62,"t":"2026-10-09T18:10:00Z","v":54565,"vw":28.589516},{"c":28.53,"h":28.55,"l":28.51,"n":750,"o":28.54,"t":"2026-10-09T18:15:00Z","v":44305,"vw":28.525601},{"c":28.515,"h":28.545,"l":28.5,"n":590,"o":28.53,"t":"2026-10-09T18:20:00Z","v":38266,"vw":28.527315},{"c":28.45,"h":28.54,"l":28.45,"n":775,"o":28.515,"t":"2026-10-09T18:25:00Z","v":42423,"vw":28.504013},{"c":28.5,"h":28.51,"l":28.43,"n":692,"o":28.46,"t":"2026-10-09T18:30:00Z","v":39738,"vw":28.459256},{"c":28.49,"h":28.53,"l":28.48,"n":623,"o":28.5,"t":"2026-10-09T18:35:00Z","v":31202,"vw":28.503357},{"c":28.53,"h":28.54,"l":28.48,"n":680,"o":28.49,"t":"2026-10-09T18:40:00Z","v":41890,"vw":28.507205},{"c":28.59,"h":28.64,"l":28.52,"n":1632,"o":28.53,"t":"2026-10-09T18:45:00Z","v":145119,"vw":28.585038},{"c":28.595,"h":28.645,"l":28.59,"n":1135,"o":28.6,"t":"2026-10-09T18:50:00Z","v":87034,"vw":28.614777},{"c":28.59,"h":28.595,"l":28.52,"n":1024,"o":28.595,"t":"2026-10-09T18:55:00Z","v":71979,"vw":28.557352},{"c":28.545,"h":28.59,"l":28.535,"n":1113,"o":28.585,"t":"2026-10-09T19:00:00Z","v":86085,"vw":28.558602},{"c":28.635,"h":28.635,"l":28.525,"n":1046,"o":28.545,"t":"2026-10-09T19:05:00Z","v":69528,"vw":28.566909},{"c":28.595,"h":28.645,"l":28.585,"n":757,"o":28.635,"t":"2026-10-09T19:10:00Z","v":49057,"vw":28.614466},{"c":28.595,"h":28.6178,"l":28.56,"n":783,"o":28.6,"t":"2026-10-09T19:15:00Z","v":53449,"vw":28.588909},{"c":28.62,"h":28.64,"l":28.595,"n":734,"o":28.595,"t":"2026-10-09T19:20:00Z","v":54068,"vw":28.616999},{"c":28.67,"h":28.68,"l":28.605,"n":1156,"o":28.615,"t":"2026-10-09T19:25:00Z","v":94996,"vw":28.650219},{"c":28.68,"h":28.69,"l":28.62,"n":1127,"o":28.67,"t":"2026-10-09T19:30:00Z","v":108138,"vw":28.660803},{"c":28.625,"h":28.685,"l":28.62,"n":996,"o":28.68,"t":"2026-10-09T19:35:00Z","v":68559,"vw":28.655454},{"c":28.59,"h":28.6301,"l":28.57,"n":1211,"o":28.63,"t":"2026-10-09T19:40:00Z","v":84355,"vw":28.595101},{"c":28.615,"h":28.62,"l":28.565,"n":1435,"o":28.59,"t":"2026-10-09T19:45:00Z","v":101546,"vw":28.583526},{"c":28.65,"h":28.68,"l":28.56,"n":1923,"o":28.615,"t":"2026-10-09T19:50:00Z","v":147583,"vw":28.623845},{"c":28.58,"h":28.6999,"l":28.56,"n":4816,"o":28.66,"t":"2026-10-09T19:55:00Z","v":494626,"vw":28.625443},{"c":28.5,"h":28.6793,"l":28.3,"n":71,"o":28.58,"t":"2026-10-09T20:00:00Z","v":533117,"vw":28.57904},{"c":28.51,"h":28.51,"l":28.51,"n":2,"o":28.51,"t":"2026-10-09T20:05:00Z","v":110,"vw":28.51},{"c":28.5524,"h":28.63,"l":28.55,"n":28,"o":28.55,"t":"2026-10-09T20:10:00Z","v":1320,"vw":28.5835},{"c":28.5531,"h":28.5531,"l":28.54,"n":12,"o":28.5492,"t":"2026-10-09T20:15:00Z","v":516,"vw":28.5497},{"c":28.552,"h":28.552,"l":28.552,"n":1,"o":28.552,"t":"2026-10-09T20:20:00Z","v":406,"vw":28.552},{"c":28.57,"h":28.57,"l":28.57,"n":2,"o":28.57,"t":"2026-10-09T20:30:00Z","v":101,"vw":28.57},{"c":28.5869,"h":28.5869,"l":28.5479,"n":3,"o":28.5479,"t":"2026-10-09T20:35:00Z","v":1304,"vw":28.5509},{"c":28.59,"h":28.59,"l":28.59,"n":7,"o":28.59,"t":"2026-10-09T20:40:00Z","v":266,"vw":28.59},{"c":28.56,"h":28.56,"l":28.56,"n":3,"o":28.56,"t":"2026-10-09T20:45:00Z","v":107,"vw":28.56},{"c":28.56,"h":28.56,"l":28.56,"n":2,"o":28.56,"t":"2026-10-09T20:50:00Z","v":120,"vw":28.56},{"c":28.57,"h":28.57,"l":28.5477,"n":2,"o":28.5477,"t":"2026-10-09T20:55:00Z","v":625,"vw":28.561972},{"c":28.5493,"h":28.5493,"l":28.5493,"n":3,"o":28.5493,"t":"2026-10-09T21:05:00Z","v":103,"vw":28.5493},{"c":28.5907,"h":28.5907,"l":28.5907,"n":1,"o":28.5907,"t":"2026-10-09T21:20:00Z","v":350,"vw":28.5907},{"c":28.5497,"h":28.5497,"l":28.5497,"n":1,"o":28.5497,"t":"2026-10-09T21:25:00Z","v":712,"vw":28.5497},{"c":28.5796,"h":28.5796,"l":28.5796,"n":2,"o":28.5796,"t":"2026-10-09T21:30:00Z","v":301,"vw":28.5796},{"c":28.56,"h":28.56,"l":28.5417,"n":6,"o":28.5417,"t":"2026-10-09T21:35:00Z","v":3133,"vw":28.556535},{"c":28.54,"h":28.56,"l":28.54,"n":11,"o":28.56,"t":"2026-10-09T22:25:00Z","v":773,"vw":28.54885},{"c":28.5282,"h":28.5282,"l":28.5282,"n":1,"o":28.5282,"t":"2026-10-09T22:30:00Z","v":250,"vw":28.5282},{"c":28.5965,"h":28.6,"l":28.5965,"n":3,"o":28.6,"t":"2026-10-09T22:55:00Z","v":1209,"vw":28.597083},{"c":28.5964,"h":28.5964,"l":28.5964,"n":10,"o":28.5964,"t":"2026-10-09T23:30:00Z","v":247,"vw":28.5964},{"c":28.5921,"h":28.5921,"l":28.5921,"n":3,"o":28.5921,"t":"2026-10-09T23:40:00Z","v":2001,"vw":28.5921},{"c":28.5606,"h":28.5606,"l":28.5606,"n":2,"o":28.5606,"t":"2026-10-09T23:45:00Z","v":119,"vw":28.5606},{"c":28.6,"h":28.6,"l":28.58,"n":4,"o":28.58,"t":"2026-10-09T23:50:00Z","v":601,"vw":28.586667},{"c":28.56,"h":28.568,"l":28.56,"n":4,"o":28.568,"t":"2026-10-09T23:55:00Z","v":1227,"vw":28.563429},{"c":28.6,"h":28.65,"l":28.6,"n":28,"o":28.65,"t":"2026-10-12T08:00:00Z","v":479,"vw":28.61845},{"c":28.63,"h":28.63,"l":28.55,"n":34,"o":28.55,"t":"2026-10-12T08:25:00Z","v":1657,"vw":28.591086},{"c":28.6544,"h":28.6544,"l":28.6544,"n":3,"o":28.6544,"t":"2026-10-12T08:50:00Z","v":587,"vw":28.6544},{"c":28.54,"h":28.54,"l":28.54,"n":5,"o":28.54,"t":"2026-10-12T09:00:00Z","v":387,"vw":28.54},{"c":28.54,"h":28.54,"l":28.54,"n":4,"o":28.54,"t":"2026-10-12T09:10:00Z","v":174,"vw":28.54},{"c":28.5,"h":28.5054,"l":28.5,"n":4,"o":28.5054,"t":"2026-10-12T09:40:00Z","v":911,"vw":28.5048},{"c":28.45,"h":28.5,"l":28.45,"n":27,"o":28.5,"t":"2026-10-12T10:20:00Z","v":1727,"vw":28.478},{"c":28.49,"h":28.49,"l":28.49,"n":2,"o":28.49,"t":"2026-10-12T10:30:00Z","v":101,"vw":28.49},{"c":28.4176,"h":28.4176,"l":28.4176,"n":1,"o":28.4176,"t":"2026-10-12T10:50:00Z","v":1000,"vw":28.4176},{"c":28.45,"h":28.56,"l":28.45,"n":26,"o":28.515,"t":"2026-10-12T11:00:00Z","v":825,"vw":28.507928},{"c":28.45,"h":28.45,"l":28.45,"n":2,"o":28.45,"t":"2026-10-12T11:15:00Z","v":110,"vw":28.45},{"c":28.4314,"h":28.4314,"l":28.4314,"n":1,"o":28.4314,"t":"2026-10-12T11:20:00Z","v":200,"vw":28.4314},{"c":28.55,"h":28.55,"l":28.475,"n":28,"o":28.49,"t":"2026-10-12T11:25:00Z","v":4266,"vw":28.52258},{"c":28.4356,"h":28.45,"l":28.4,"n":4,"o":28.4,"t":"2026-10-12T11:30:00Z","v":1373,"vw":28.410933},{"c":28.56,"h":28.56,"l":28.56,"n":3,"o":28.56,"t":"2026-10-12T11:35:00Z","v":105,"vw":28.56},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-12T11:40:00Z","v":1001,"vw":28.5},{"c":28.4298,"h":28.4298,"l":28.4298,"n":1,"o":28.4298,"t":"2026-10-12T11:55:00Z","v":100,"vw":28.4298},{"c":28.56,"h":28.56,"l":28.56,"n":14,"o":28.56,"t":"2026-10-12T12:10:00Z","v":839,"vw":28.56},{"c":28.5,"h":28.5,"l":28.447,"n":3,"o":28.447,"t":"2026-10-12T12:15:00Z","v":337,"vw":28.478548},{"c":28.4735,"h":28.4735,"l":28.43,"n":6,"o":28.43,"t":"2026-10-12T12:30:00Z","v":1303,"vw":28.433955},{"c":28.55,"h":28.55,"l":28.55,"n":4,"o":28.55,"t":"2026-10-12T12:35:00Z","v":484,"vw":28.55},{"c":28.4321,"h":28.4321,"l":28.4321,"n":1,"o":28.4321,"t":"2026-10-12T12:40:00Z","v":1000,"vw":28.4321},{"c":28.6,"h":28.6,"l":28.6,"n":2,"o":28.6,"t":"2026-10-12T12:45:00Z","v":530,"vw":28.6},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-10-12T12:50:00Z","v":100,"vw":28.49},{"c":28.41,"h":28.41,"l":28.41,"n":1,"o":28.41,"t":"2026-10-12T13:00:00Z","v":100,"vw":28.41},{"c":28.5,"h":28.5,"l":28.5,"n":6,"o":28.5,"t":"2026-10-12T13:05:00Z","v":826,"vw":28.5},{"c":28.4101,"h":28.4101,"l":28.4101,"n":1,"o":28.4101,"t":"2026-10-12T13:10:00Z","v":100,"vw":28.4101},{"c":28.58,"h":28.58,"l":28.52,"n":3,"o":28.52,"t":"2026-10-12T13:20:00Z","v":1333,"vw":28.566154},{"c":28.45,"h":28.45,"l":28.45,"n":8,"o":28.45,"t":"2026-10-12T13:25:00Z","v":237,"vw":28.45},{"c":28.235,"h":28.51,"l":28.1237,"n":2174,"o":28.51,"t":"2026-10-12T13:30:00Z","v":241164,"vw":28.279487},{"c":27.94,"h":28.24,"l":27.8901,"n":689,"o":28.2,"t":"2026-10-12T13:35:00Z","v":71791,"vw":28.068682},{"c":27.82,"h":27.9786,"l":27.8,"n":837,"o":27.9786,"t":"2026-10-12T13:40:00Z","v":71662,"vw":27.888478},{"c":27.945,"h":27.97,"l":27.72,"n":1087,"o":27.825,"t":"2026-10-12T13:45:00Z","v":119526,"vw":27.821377},{"c":28.135,"h":28.19,"l":27.9385,"n":585,"o":27.945,"t":"2026-10-12T13:50:00Z","v":60906,"vw":28.093953},{"c":28.155,"h":28.23,"l":28.0615,"n":520,"o":28.15,"t":"2026-10-12T13:55:00Z","v":59588,"vw":28.149254},{"c":28.21,"h":28.22,"l":28.09,"n":515,"o":28.13,"t":"2026-10-12T14:00:00Z","v":39604,"vw":28.171532},{"c":28.272,"h":28.285,"l":28.1903,"n":465,"o":28.2,"t":"2026-10-12T14:05:00Z","v":21317,"vw":28.255016},{"c":28.4,"h":28.42,"l":28.29,"n":417,"o":28.29,"t":"2026-10-12T14:10:00Z","v":23816,"vw":28.350276},{"c":28.4607,"h":28.48,"l":28.38,"n":367,"o":28.3801,"t":"2026-10-12T14:15:00Z","v":22585,"vw":28.428609},{"c":28.4601,"h":28.49,"l":28.39,"n":526,"o":28.4792,"t":"2026-10-12T14:20:00Z","v":41767,"vw":28.446963},{"c":28.37,"h":28.48,"l":28.37,"n":463,"o":28.475,"t":"2026-10-12T14:25:00Z","v":30135,"vw":28.408746},{"c":28.56,"h":28.56,"l":28.36,"n":712,"o":28.36,"t":"2026-10-12T14:30:00Z","v":45092,"vw":28.470472},{"c":28.45,"h":28.57,"l":28.44,"n":628,"o":28.555,"t":"2026-10-12T14:35:00Z","v":53786,"vw":28.51158},{"c":28.48,"h":28.5053,"l":28.43,"n":429,"o":28.455,"t":"2026-10-12T14:40:00Z","v":26213,"vw":28.468932},{"c":28.52,"h":28.52,"l":28.46,"n":420,"o":28.47,"t":"2026-10-12T14:45:00Z","v":18855,"vw":28.497825},{"c":28.48,"h":28.54,"l":28.475,"n":507,"o":28.52,"t":"2026-10-12T14:50:00Z","v":27304,"vw":28.500957},{"c":28.37,"h":28.51,"l":28.37,"n":700,"o":28.495,"t":"2026-10-12T14:55:00Z","v":45716,"vw":28.445567},{"c":28.38,"h":28.39,"l":28.35,"n":411,"o":28.38,"t":"2026-10-12T15:00:00Z","v":22696,"vw":28.380625},{"c":28.42,"h":28.43,"l":28.36,"n":468,"o":28.37,"t":"2026-10-12T15:05:00Z","v":42206,"vw":28.392623},{"c":28.46,"h":28.46,"l":28.41,"n":434,"o":28.415,"t":"2026-10-12T15:10:00Z","v":20840,"vw":28.430114},{"c":28.3889,"h":28.46,"l":28.385,"n":404,"o":28.455,"t":"2026-10-12T15:15:00Z","v":22424,"vw":28.421911},{"c":28.3599,"h":28.405,"l":28.34,"n":453,"o":28.39,"t":"2026-10-12T15:20:00Z","v":25960,"vw":28.370664},{"c":28.38,"h":28.38,"l":28.3501,"n":359,"o":28.3501,"t":"2026-10-12T15:25:00Z","v":13566,"vw":28.366164},{"c":28.44,"h":28.44,"l":28.3828,"n":360,"o":28.385,"t":"2026-10-12T15:30:00Z","v":16132,"vw":28.403925},{"c":28.465,"h":28.465,"l":28.435,"n":356,"o":28.45,"t":"2026-10-12T15:35:00Z","v":12823,"vw":28.448321},{"c":28.47,"h":28.5,"l":28.46,"n":344,"o":28.46,"t":"2026-10-12T15:40:00Z","v":15231,"vw":28.479957},{"c":28.45,"h":28.47,"l":28.43,"n":311,"o":28.46,"t":"2026-10-12T15:45:00Z","v":13815,"vw":28.451888},{"c":28.425,"h":28.45,"l":28.42,"n":333,"o":28.44,"t":"2026-10-12T15:50:00Z","v":15036,"vw":28.43414},{"c":28.445,"h":28.46,"l":28.405,"n":361,"o":28.43,"t":"2026-10-12T15:55:00Z","v":13079,"vw":28.432739},{"c":28.44,"h":28.45,"l":28.43,"n":338,"o":28.44,"t":"2026-10-12T16:00:00Z","v":16536,"vw":28.437402},{"c":28.43,"h":28.44,"l":28.41,"n":357,"o":28.43,"t":"2026-10-12T16:05:00Z","v":16195,"vw":28.422227},{"c":28.355,"h":28.43,"l":28.355,"n":313,"o":28.43,"t":"2026-10-12T16:10:00Z","v":13131,"vw":28.386092},{"c":28.415,"h":28.43,"l":28.35,"n":365,"o":28.3516,"t":"2026-10-12T16:15:00Z","v":26887,"vw":28.399286},{"c":28.41,"h":28.425,"l":28.39,"n":371,"o":28.42,"t":"2026-10-12T16:20:00Z","v":19986,"vw":28.407461},{"c":28.165,"h":28.4,"l":28.12,"n":2334,"o":28.39,"t":"2026-10-12T16:25:00Z","v":201858,"vw":28.240506},{"c":28.21,"h":28.23,"l":28.18,"n":339,"o":28.18,"t":"2026-10-12T16:30:00Z","v":62586,"vw":28.202371},{"c":28.3371,"h":28.3371,"l":28.19,"n":478,"o":28.2152,"t":"2026-10-12T16:35:00Z","v":35281,"vw":28.250653},{"c":28.38,"h":28.38,"l":28.3205,"n":296,"o":28.3205,"t":"2026-10-12T16:40:00Z","v":14651,"vw":28.35972},{"c":28.39,"h":28.405,"l":28.3703,"n":252,"o":28.3899,"t":"2026-10-12T16:45:00Z","v":10805,"vw":28.393749},{"c":28.375,"h":28.415,"l":28.37,"n":345,"o":28.39,"t":"2026-10-12T16:50:00Z","v":17629,"vw":28.392501},{"c":28.36,"h":28.385,"l":28.34,"n":363,"o":28.38,"t":"2026-10-12T16:55:00Z","v":17484,"vw":28.367214},{"c":28.37,"h":28.385,"l":28.355,"n":318,"o":28.355,"t":"2026-10-12T17:00:00Z","v":11465,"vw":28.370995},{"c":28.39,"h":28.39,"l":28.35,"n":288,"o":28.36,"t":"2026-10-12T17:05:00Z","v":9519,"vw":28.367286},{"c":28.405,"h":28.42,"l":28.38,"n":288,"o":28.39,"t":"2026-10-12T17:10:00Z","v":10032,"vw":28.402374},{"c":28.41,"h":28.42,"l":28.367,"n":437,"o":28.405,"t":"2026-10-12T17:15:00Z","v":23613,"vw":28.395271},{"c":28.385,"h":28.435,"l":28.385,"n":374,"o":28.415,"t":"2026-10-12T17:20:00Z","v":20000,"vw":28.412459},{"c":28.395,"h":28.41,"l":28.38,"n":250,"o":28.39,"t":"2026-10-12T17:25:00Z","v":9232,"vw":28.393274},{"c":28.36,"h":28.395,"l":28.36,"n":341,"o":28.395,"t":"2026-10-12T17:30:00Z","v":14260,"vw":28.380806},{"c":28.39,"h":28.405,"l":28.36,"n":366,"o":28.365,"t":"2026-10-12T17:35:00Z","v":13415,"vw":28.381555},{"c":28.34,"h":28.4,"l":28.34,"n":333,"o":28.4,"t":"2026-10-12T17:40:00Z","v":11720,"vw":28.376309},{"c":28.345,"h":28.38,"l":28.335,"n":408,"o":28.345,"t":"2026-10-12T17:45:00Z","v":12768,"vw":28.353569},{"c":28.3838,"h":28.39,"l":28.345,"n":369,"o":28.35,"t":"2026-10-12T17:50:00Z","v":19785,"vw":28.360181},{"c":28.375,"h":28.39,"l":28.36,"n":282,"o":28.38,"t":"2026-10-12T17:55:00Z","v":12201,"vw":28.376283},{"c":28.4,"h":28.4,"l":28.38,"n":393,"o":28.39,"t":"2026-10-12T18:00:00Z","v":16773,"vw":28.390789},{"c":28.4,"h":28.42,"l":28.375,"n":389,"o":28.4,"t":"2026-10-12T18:05:00Z","v":21711,"vw":28.394956},{"c":28.385,"h":28.4,"l":28.358,"n":365,"o":28.4,"t":"2026-10-12T18:10:00Z","v":22886,"vw":28.369273},{"c":28.44,"h":28.44,"l":28.385,"n":300,"o":28.4,"t":"2026-10-12T18:15:00Z","v":16481,"vw":28.408},{"c":28.4,"h":28.44,"l":28.38,"n":295,"o":28.44,"t":"2026-10-12T18:20:00Z","v":14842,"vw":28.414005},{"c":28.36,"h":28.41,"l":28.355,"n":362,"o":28.4,"t":"2026-10-12T18:25:00Z","v":19869,"vw":28.370955},{"c":28.36,"h":28.375,"l":28.345,"n":386,"o":28.365,"t":"2026-10-12T18:30:00Z","v":21453,"vw":28.356329},{"c":28.34,"h":28.375,"l":28.3107,"n":335,"o":28.3501,"t":"2026-10-12T18:35:00Z","v":23807,"vw":28.343645},{"c":28.35,"h":28.365,"l":28.3344,"n":271,"o":28.3461,"t":"2026-10-12T18:40:00Z","v":10706,"vw":28.346172},{"c":28.35,"h":28.3722,"l":28.34,"n":321,"o":28.35,"t":"2026-10-12T18:45:00Z","v":12262,"vw":28.353274},{"c":28.41,"h":28.42,"l":28.35,"n":414,"o":28.36,"t":"2026-10-12T18:50:00Z","v":18770,"vw":28.371988},{"c":28.375,"h":28.46,"l":28.37,"n":454,"o":28.405,"t":"2026-10-12T18:55:00Z","v":29888,"vw":28.409364},{"c":28.375,"h":28.375,"l":28.34,"n":358,"o":28.37,"t":"2026-10-12T19:00:00Z","v":14265,"vw":28.360058},{"c":28.37,"h":28.4,"l":28.36,"n":453,"o":28.375,"t":"2026-10-12T19:05:00Z","v":21572,"vw":28.380463},{"c":28.345,"h":28.37,"l":28.34,"n":337,"o":28.3674,"t":"2026-10-12T19:10:00Z","v":18009,"vw":28.357878},{"c":28.34,"h":28.37,"l":28.315,"n":586,"o":28.34,"t":"2026-10-12T19:15:00Z","v":39930,"vw":28.342808},{"c":28.315,"h":28.34,"l":28.3,"n":464,"o":28.332,"t":"2026-10-12T19:20:00Z","v":25633,"vw":28.319077},{"c":28.225,"h":28.335,"l":28.225,"n":611,"o":28.32,"t":"2026-10-12T19:25:00Z","v":35098,"vw":28.275134},{"c":28.21,"h":28.225,"l":28.18,"n":661,"o":28.22,"t":"2026-10-12T19:30:00Z","v":41637,"vw":28.202141},{"c":28.26,"h":28.26,"l":28.2,"n":576,"o":28.2,"t":"2026-10-12T19:35:00Z","v":39056,"vw":28.237106},{"c":28.225,"h":28.26,"l":28.225,"n":825,"o":28.255,"t":"2026-10-12T19:40:00Z","v":52330,"vw":28.238221},{"c":28.245,"h":28.26,"l":28.215,"n":937,"o":28.225,"t":"2026-10-12T19:45:00Z","v":67766,"vw":28.235676},{"c":28.31,"h":28.33,"l":28.23,"n":1439,"o":28.25,"t":"2026-10-12T19:50:00Z","v":109688,"vw":28.271685},{"c":28.375,"h":28.41,"l":28.3,"n":3712,"o":28.31,"t":"2026-10-12T19:55:00Z","v":329052,"vw":28.363337},{"c":28.39,"h":28.39,"l":28.39,"n":51,"o":28.39,"t":"2026-10-12T20:00:00Z","v":458528,"vw":28.39},{"c":28.29,"h":28.29,"l":28.29,"n":1,"o":28.29,"t":"2026-10-12T20:05:00Z","v":127,"vw":28.29},{"c":28.4654,"h":28.4654,"l":28.4654,"n":2,"o":28.4654,"t":"2026-10-12T20:20:00Z","v":200,"vw":28.4654},{"c":28.385,"h":28.4654,"l":28.29,"n":9,"o":28.29,"t":"2026-10-12T20:25:00Z","v":517,"vw":28.3801},{"c":28.32,"h":28.32,"l":28.32,"n":1,"o":28.32,"t":"2026-10-12T20:35:00Z","v":150,"vw":28.32},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-12T21:45:00Z","v":190,"vw":28.38},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-12T21:50:00Z","v":100,"vw":28.38},{"c":28.39,"h":28.4,"l":28.39,"n":3,"o":28.4,"t":"2026-10-12T21:55:00Z","v":255,"vw":28.394},{"c":28.48,"h":28.48,"l":28.4686,"n":3,"o":28.4686,"t":"2026-10-12T22:10:00Z","v":230,"vw":28.474818},{"c":28.48,"h":28.48,"l":28.48,"n":2,"o":28.48,"t":"2026-10-12T22:15:00Z","v":213,"vw":28.48},{"c":28.4378,"h":28.4378,"l":28.4378,"n":1,"o":28.4378,"t":"2026-10-12T22:30:00Z","v":100,"vw":28.4378},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-12T22:40:00Z","v":482,"vw":28.38},{"c":28.3859,"h":28.3859,"l":28.38,"n":2,"o":28.38,"t":"2026-10-12T22:45:00Z","v":475,"vw":28.382174},{"c":28.44,"h":28.44,"l":28.44,"n":2,"o":28.44,"t":"2026-10-12T23:00:00Z","v":250,"vw":28.44},{"c":28.43,"h":28.43,"l":28.43,"n":1,"o":28.43,"t":"2026-10-12T23:05:00Z","v":1000,"vw":28.43},{"c":28.41,"h":28.41,"l":28.41,"n":1,"o":28.41,"t":"2026-10-12T23:10:00Z","v":100,"vw":28.41},{"c":28.43,"h":28.43,"l":28.43,"n":2,"o":28.43,"t":"2026-10-12T23:15:00Z","v":133,"vw":28.43},{"c":28.38,"h":28.3893,"l":28.38,"n":4,"o":28.3893,"t":"2026-10-12T23:20:00Z","v":501,"vw":28.387338},{"c":28.45,"h":28.59,"l":28.38,"n":319,"o":28.5,"t":"2026-10-13T08:00:00Z","v":4677,"vw":28.529565},{"c":28.48,"h":28.48,"l":28.48,"n":6,"o":28.48,"t":"2026-10-13T08:15:00Z","v":473,"vw":28.48},{"c":28.5,"h":28.5,"l":28.5,"n":3,"o":28.5,"t":"2026-10-13T08:25:00Z","v":717,"vw":28.5},{"c":28.55,"h":28.55,"l":28.55,"n":9,"o":28.55,"t":"2026-10-13T08:50:00Z","v":172,"vw":28.55},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-13T08:55:00Z","v":100,"vw":28.55},{"c":28.5619,"h":28.5619,"l":28.5619,"n":1,"o":28.5619,"t":"2026-10-13T09:50:00Z","v":170,"vw":28.5619},{"c":28.5342,"h":28.5342,"l":28.5342,"n":4,"o":28.5342,"t":"2026-10-13T09:55:00Z","v":183,"vw":28.5342},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-13T10:10:00Z","v":100,"vw":28.5},{"c":28.55,"h":28.55,"l":28.54,"n":12,"o":28.54,"t":"2026-10-13T10:35:00Z","v":1001,"vw":28.545614},{"c":28.56,"h":28.56,"l":28.55,"n":11,"o":28.55,"t":"2026-10-13T11:05:00Z","v":753,"vw":28.551667},{"c":28.55,"h":28.58,"l":28.5,"n":6,"o":28.5,"t":"2026-10-13T11:20:00Z","v":466,"vw":28.5325},{"c":28.53,"h":28.55,"l":28.53,"n":3,"o":28.55,"t":"2026-10-13T11:25:00Z","v":402,"vw":28.535},{"c":28.53,"h":28.55,"l":28.53,"n":3,"o":28.55,"t":"2026-10-13T11:30:00Z","v":215,"vw":28.54},{"c":28.6,"h":28.6,"l":28.6,"n":12,"o":28.6,"t":"2026-10-13T11:35:00Z","v":2259,"vw":28.6},{"c":28.5,"h":28.62,"l":28.5,"n":4,"o":28.62,"t":"2026-10-13T11:40:00Z","v":1206,"vw":28.549834},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-13T11:50:00Z","v":250,"vw":28.59},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-13T11:55:00Z","v":270,"vw":28.59},{"c":28.575,"h":28.575,"l":28.575,"n":4,"o":28.575,"t":"2026-10-13T12:00:00Z","v":125,"vw":28.575},{"c":28.6268,"h":28.6268,"l":28.6268,"n":1,"o":28.6268,"t":"2026-10-13T12:05:00Z","v":100,"vw":28.6268},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-13T12:10:00Z","v":100,"vw":28.55},{"c":28.61,"h":28.61,"l":28.61,"n":6,"o":28.61,"t":"2026-10-13T12:15:00Z","v":179,"vw":28.61},{"c":28.54,"h":28.54,"l":28.53,"n":4,"o":28.54,"t":"2026-10-13T12:25:00Z","v":800,"vw":28.537509},{"c":28.5,"h":28.55,"l":28.5,"n":9,"o":28.5,"t":"2026-10-13T12:30:00Z","v":1100,"vw":28.52},{"c":28.6045,"h":28.65,"l":28.53,"n":15,"o":28.55,"t":"2026-10-13T12:35:00Z","v":1570,"vw":28.569719},{"c":28.5,"h":28.5,"l":28.5,"n":15,"o":28.5,"t":"2026-10-13T12:45:00Z","v":552,"vw":28.5},{"c":28.29,"h":28.29,"l":28.29,"n":1,"o":28.29,"t":"2026-10-13T12:50:00Z","v":100,"vw":28.29},{"c":28.55,"h":28.55,"l":28.29,"n":18,"o":28.5,"t":"2026-10-13T12:55:00Z","v":1219,"vw":28.500362},{"c":28.39,"h":28.39,"l":28.39,"n":3,"o":28.39,"t":"2026-10-13T13:00:00Z","v":178,"vw":28.39},{"c":28.3504,"h":28.3504,"l":28.3504,"n":1,"o":28.3504,"t":"2026-10-13T13:10:00Z","v":400,"vw":28.3504},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-13T13:20:00Z","v":202,"vw":28.4},{"c":28.05,"h":28.33,"l":27.96,"n":155,"o":28.2,"t":"2026-10-13T13:25:00Z","v":5826,"vw":28.081899},{"c":28.13,"h":28.33,"l":28,"n":761,"o":28,"t":"2026-10-13T13:30:00Z","v":88047,"vw":28.158922},{"c":28.09,"h":28.19,"l":28.02,"n":542,"o":28.19,"t":"2026-10-13T13:35:00Z","v":83250,"vw":28.093289},{"c":27.9927,"h":28.1499,"l":27.96,"n":485,"o":28.05,"t":"2026-10-13T13:40:00Z","v":32779,"vw":28.020502},{"c":27.86,"h":28.07,"l":27.83,"n":834,"o":28.015,"t":"2026-10-13T13:45:00Z","v":76196,"vw":27.979771},{"c":27.7638,"h":27.89,"l":27.68,"n":710,"o":27.86,"t":"2026-10-13T13:50:00Z","v":80305,"vw":27.774417},{"c":27.7935,"h":27.82,"l":27.72,"n":673,"o":27.755,"t":"2026-10-13T13:55:00Z","v":58712,"vw":27.784836},{"c":27.775,"h":27.795,"l":27.65,"n":864,"o":27.795,"t":"2026-10-13T14:00:00Z","v":58798,"vw":27.723705},{"c":27.6701,"h":27.81,"l":27.62,"n":1511,"o":27.775,"t":"2026-10-13T14:05:00Z","v":97556,"vw":27.670619},{"c":27.685,"h":27.75,"l":27.63,"n":714,"o":27.68,"t":"2026-10-13T14:10:00Z","v":80264,"vw":27.693951},{"c":27.73,"h":27.74,"l":27.66,"n":502,"o":27.685,"t":"2026-10-13T14:15:00Z","v":38503,"vw":27.698612},{"c":27.805,"h":27.805,"l":27.71,"n":560,"o":27.73,"t":"2026-10-13T14:20:00Z","v":40432,"vw":27.748894},{"c":27.825,"h":27.86,"l":27.791,"n":465,"o":27.8,"t":"2026-10-13T14:25:00Z","v":33145,"vw":27.823367},{"c":27.76,"h":27.86,"l":27.75,"n":542,"o":27.83,"t":"2026-10-13T14:30:00Z","v":35672,"vw":27.805944},{"c":27.8,"h":27.815,"l":27.762,"n":400,"o":27.7888,"t":"2026-10-13T14:35:00Z","v":18439,"vw":27.793847},{"c":27.79,"h":27.82,"l":27.745,"n":549,"o":27.805,"t":"2026-10-13T14:40:00Z","v":45612,"vw":27.788888},{"c":27.74,"h":27.8099,"l":27.74,"n":510,"o":27.79,"t":"2026-10-13T14:45:00Z","v":28309,"vw":27.775013},{"c":27.88,"h":27.88,"l":27.73,"n":605,"o":27.74,"t":"2026-10-13T14:50:00Z","v":32141,"vw":27.787386},{"c":27.91,"h":27.93,"l":27.86,"n":479,"o":27.8844,"t":"2026-10-13T14:55:00Z","v":32922,"vw":27.905019},{"c":27.93,"h":27.9365,"l":27.89,"n":336,"o":27.92,"t":"2026-10-13T15:00:00Z","v":15420,"vw":27.915636},{"c":27.958,"h":27.958,"l":27.87,"n":485,"o":27.93,"t":"2026-10-13T15:05:00Z","v":24784,"vw":27.906708},{"c":27.94,"h":27.9604,"l":27.935,"n":416,"o":27.95,"t":"2026-10-13T15:10:00Z","v":20523,"vw":27.943583},{"c":27.92,"h":27.94,"l":27.91,"n":373,"o":27.935,"t":"2026-10-13T15:15:00Z","v":18969,"vw":27.931091},{"c":27.93,"h":27.93,"l":27.891,"n":393,"o":27.92,"t":"2026-10-13T15:20:00Z","v":23541,"vw":27.907399},{"c":27.91,"h":27.9352,"l":27.9,"n":439,"o":27.93,"t":"2026-10-13T15:25:00Z","v":19163,"vw":27.914586},{"c":28.018,"h":28.02,"l":27.9,"n":460,"o":27.91,"t":"2026-10-13T15:30:00Z","v":21034,"vw":27.938256},{"c":28.02,"h":28.0395,"l":27.995,"n":407,"o":28.0264,"t":"2026-10-13T15:35:00Z","v":16546,"vw":28.014616},{"c":28,"h":28.045,"l":28,"n":456,"o":28.02,"t":"2026-10-13T15:40:00Z","v":22430,"vw":28.018829},{"c":28.01,"h":28.02,"l":27.995,"n":336,"o":28,"t":"2026-10-13T15:45:00Z","v":15502,"vw":28.010328},{"c":28.0101,"h":28.04,"l":27.99,"n":409,"o":28.005,"t":"2026-10-13T15:50:00Z","v":28572,"vw":28.013275},{"c":27.945,"h":28.02,"l":27.91,"n":1094,"o":28.015,"t":"2026-10-13T15:55:00Z","v":70414,"vw":27.953398},{"c":27.965,"h":27.99,"l":27.93,"n":339,"o":27.9342,"t":"2026-10-13T16:00:00Z","v":19832,"vw":27.966148},{"c":28.03,"h":28.04,"l":27.95,"n":437,"o":27.96,"t":"2026-10-13T16:05:00Z","v":19051,"vw":28.010906},{"c":28.03,"h":28.0643,"l":27.995,"n":542,"o":28.04,"t":"2026-10-13T16:10:00Z","v":44845,"vw":28.041302},{"c":28.02,"h":28.0389,"l":28.01,"n":303,"o":28.0389,"t":"2026-10-13T16:15:00Z","v":19046,"vw":28.030886},{"c":28.035,"h":28.035,"l":28.015,"n":258,"o":28.02,"t":"2026-10-13T16:20:00Z","v":11565,"vw":28.022444},{"c":27.995,"h":28.03,"l":27.99,"n":392,"o":28.03,"t":"2026-10-13T16:25:00Z","v":22748,"vw":28.006043},{"c":28.065,"h":28.07,"l":27.98,"n":615,"o":27.99,"t":"2026-10-13T16:30:00Z","v":37883,"vw":28.021204},{"c":28.025,"h":28.065,"l":28.01,"n":355,"o":28.065,"t":"2026-10-13T16:35:00Z","v":25720,"vw":28.032735},{"c":28.035,"h":28.06,"l":28.01,"n":386,"o":28.025,"t":"2026-10-13T16:40:00Z","v":19211,"vw":28.033805},{"c":28.04,"h":28.04,"l":28.01,"n":219,"o":28.035,"t":"2026-10-13T16:45:00Z","v":8481,"vw":28.027897},{"c":28.02,"h":28.035,"l":27.995,"n":397,"o":28.035,"t":"2026-10-13T16:50:00Z","v":19688,"vw":28.022125},{"c":28.0101,"h":28.02,"l":27.985,"n":332,"o":28.02,"t":"2026-10-13T16:55:00Z","v":24486,"vw":27.996881},{"c":28.05,"h":28.064,"l":28.015,"n":317,"o":28.0164,"t":"2026-10-13T17:00:00Z","v":21350,"vw":28.035155},{"c":28.06,"h":28.06,"l":28.02,"n":432,"o":28.05,"t":"2026-10-13T17:05:00Z","v":28554,"vw":28.041725},{"c":27.98,"h":28.085,"l":27.98,"n":413,"o":28.06,"t":"2026-10-13T17:10:00Z","v":27507,"vw":28.025714},{"c":27.935,"h":27.97,"l":27.93,"n":449,"o":27.97,"t":"2026-10-13T17:15:00Z","v":26842,"vw":27.953499},{"c":27.9,"h":27.9366,"l":27.89,"n":427,"o":27.935,"t":"2026-10-13T17:20:00Z","v":34200,"vw":27.91608},{"c":27.87,"h":27.9174,"l":27.8601,"n":282,"o":27.9,"t":"2026-10-13T17:25:00Z","v":17713,"vw":27.896443},{"c":27.925,"h":27.93,"l":27.875,"n":404,"o":27.875,"t":"2026-10-13T17:30:00Z","v":21833,"vw":27.912427},{"c":27.94,"h":27.96,"l":27.92,"n":398,"o":27.93,"t":"2026-10-13T17:35:00Z","v":28520,"vw":27.936049},{"c":27.965,"h":27.965,"l":27.93,"n":385,"o":27.95,"t":"2026-10-13T17:40:00Z","v":19595,"vw":27.943808},{"c":27.94,"h":27.97,"l":27.94,"n":398,"o":27.96,"t":"2026-10-13T17:45:00Z","v":17004,"vw":27.962017},{"c":27.9,"h":27.94,"l":27.9,"n":415,"o":27.94,"t":"2026-10-13T17:50:00Z","v":19858,"vw":27.930215},{"c":27.95,"h":27.95,"l":27.91,"n":406,"o":27.91,"t":"2026-10-13T17:55:00Z","v":25569,"vw":27.934161},{"c":27.95,"h":27.96,"l":27.945,"n":333,"o":27.945,"t":"2026-10-13T18:00:00Z","v":16006,"vw":27.949189},{"c":27.95,"h":27.975,"l":27.935,"n":588,"o":27.95,"t":"2026-10-13T18:05:00Z","v":47711,"vw":27.956245},{"c":27.955,"h":27.98,"l":27.95,"n":391,"o":27.95,"t":"2026-10-13T18:10:00Z","v":23477,"vw":27.966363},{"c":27.92,"h":27.9599,"l":27.89,"n":514,"o":27.95,"t":"2026-10-13T18:15:00Z","v":30781,"vw":27.932957},{"c":27.92,"h":27.93,"l":27.9,"n":426,"o":27.92,"t":"2026-10-13T18:20:00Z","v":28851,"vw":27.916613},{"c":27.92,"h":27.9399,"l":27.9,"n":393,"o":27.93,"t":"2026-10-13T18:25:00Z","v":21834,"vw":27.923054},{"c":27.98,"h":27.98,"l":27.91,"n":631,"o":27.925,"t":"2026-10-13T18:30:00Z","v":44426,"vw":27.933391},{"c":27.98,"h":27.995,"l":27.96,"n":438,"o":27.9801,"t":"2026-10-13T18:35:00Z","v":32295,"vw":27.976661},{"c":28.035,"h":28.04,"l":27.98,"n":495,"o":27.98,"t":"2026-10-13T18:40:00Z","v":24377,"vw":28.005674},{"c":28.08,"h":28.09,"l":28.04,"n":526,"o":28.04,"t":"2026-10-13T18:45:00Z","v":30321,"vw":28.065593},{"c":28.085,"h":28.1,"l":28.07,"n":453,"o":28.085,"t":"2026-10-13T18:50:00Z","v":23232,"vw":28.082319},{"c":28.07,"h":28.095,"l":28.04,"n":499,"o":28.085,"t":"2026-10-13T18:55:00Z","v":23844,"vw":28.070111},{"c":27.975,"h":28.105,"l":27.96,"n":836,"o":28.06,"t":"2026-10-13T19:00:00Z","v":68395,"vw":28.036658},{"c":27.98,"h":27.98,"l":27.94,"n":423,"o":27.975,"t":"2026-10-13T19:05:00Z","v":29766,"vw":27.962248},{"c":28.025,"h":28.04,"l":27.98,"n":449,"o":27.98,"t":"2026-10-13T19:10:00Z","v":28030,"vw":28.010506},{"c":27.965,"h":28.03,"l":27.9601,"n":627,"o":28.025,"t":"2026-10-13T19:15:00Z","v":36463,"vw":27.993292},{"c":27.935,"h":27.965,"l":27.92,"n":508,"o":27.965,"t":"2026-10-13T19:20:00Z","v":28819,"vw":27.938243},{"c":27.93,"h":27.945,"l":27.9023,"n":724,"o":27.93,"t":"2026-10-13T19:25:00Z","v":44820,"vw":27.929751},{"c":27.95,"h":27.955,"l":27.92,"n":733,"o":27.94,"t":"2026-10-13T19:30:00Z","v":46636,"vw":27.940659},{"c":28.075,"h":28.08,"l":27.94,"n":1187,"o":27.955,"t":"2026-10-13T19:35:00Z","v":104432,"vw":28.020188},{"c":28.01,"h":28.08,"l":28.01,"n":906,"o":28.075,"t":"2026-10-13T19:40:00Z","v":61635,"vw":28.043933},{"c":28.08,"h":28.09,"l":27.975,"n":1309,"o":28.01,"t":"2026-10-13T19:45:00Z","v":307947,"vw":27.993311},{"c":28.04,"h":28.08,"l":28.02,"n":1645,"o":28.08,"t":"2026-10-13T19:50:00Z","v":116712,"vw":28.045635},{"c":27.92,"h":28.07,"l":27.9,"n":5944,"o":28.035,"t":"2026-10-13T19:55:00Z","v":599201,"vw":27.96813},{"c":27.87,"h":27.93,"l":27.87,"n":81,"o":27.93,"t":"2026-10-13T20:00:00Z","v":405886,"vw":27.929984},{"c":27.93,"h":27.93,"l":27.93,"n":1,"o":27.93,"t":"2026-10-13T20:10:00Z","v":175,"vw":27.93},{"c":27.9,"h":27.9,"l":27.9,"n":6,"o":27.9,"t":"2026-10-13T20:15:00Z","v":197,"vw":27.9},{"c":27.942,"h":27.9694,"l":27.942,"n":2,"o":27.9694,"t":"2026-10-13T20:20:00Z","v":1505,"vw":27.960206},{"c":27.9,"h":27.9,"l":27.9,"n":4,"o":27.9,"t":"2026-10-13T20:25:00Z","v":1501,"vw":27.9},{"c":27.92,"h":27.92,"l":27.9,"n":2,"o":27.9,"t":"2026-10-13T20:30:00Z","v":700,"vw":27.902857},{"c":27.9,"h":27.91,"l":27.89,"n":3,"o":27.89,"t":"2026-10-13T20:40:00Z","v":340,"vw":27.898824},{"c":27.96,"h":27.96,"l":27.96,"n":2,"o":27.96,"t":"2026-10-13T20:50:00Z","v":101,"vw":27.96},{"c":27.8947,"h":27.8947,"l":27.8947,"n":1,"o":27.8947,"t":"2026-10-13T21:25:00Z","v":500,"vw":27.8947},{"c":27.94,"h":27.94,"l":27.94,"n":1,"o":27.94,"t":"2026-10-13T21:40:00Z","v":100,"vw":27.94},{"c":27.94,"h":27.94,"l":27.94,"n":3,"o":27.94,"t":"2026-10-13T22:05:00Z","v":686,"vw":27.94},{"c":28.17,"h":28.17,"l":28.17,"n":1,"o":28.17,"t":"2026-10-13T22:10:00Z","v":200,"vw":28.17},{"c":27.9999,"h":27.9999,"l":27.9999,"n":1,"o":27.9999,"t":"2026-10-13T22:25:00Z","v":100,"vw":27.9999},{"c":28,"h":28,"l":28,"n":9,"o":28,"t":"2026-10-13T23:30:00Z","v":150,"vw":28},{"c":27.94,"h":27.94,"l":27.94,"n":19,"o":27.94,"t":"2026-10-14T08:00:00Z","v":195,"vw":27.94},{"c":27.96,"h":27.96,"l":27.96,"n":5,"o":27.96,"t":"2026-10-14T08:35:00Z","v":320,"vw":27.96},{"c":27.94,"h":27.94,"l":27.94,"n":1,"o":27.94,"t":"2026-10-14T09:05:00Z","v":500,"vw":27.94},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-14T09:45:00Z","v":360,"vw":27.95},{"c":27.96,"h":27.96,"l":27.96,"n":1,"o":27.96,"t":"2026-10-14T11:35:00Z","v":1000,"vw":27.96},{"c":27.98,"h":27.98,"l":27.98,"n":5,"o":27.98,"t":"2026-10-14T11:40:00Z","v":273,"vw":27.98},{"c":28,"h":28.01,"l":28,"n":3,"o":28.01,"t":"2026-10-14T11:50:00Z","v":1100,"vw":28.000962},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-14T12:00:00Z","v":185,"vw":28},{"c":28.08,"h":28.08,"l":28.08,"n":3,"o":28.08,"t":"2026-10-14T12:10:00Z","v":3901,"vw":28.08},{"c":28.05,"h":28.05,"l":28.05,"n":2,"o":28.05,"t":"2026-10-14T12:15:00Z","v":300,"vw":28.05},{"c":28.1505,"h":28.1505,"l":28.1505,"n":1,"o":28.1505,"t":"2026-10-14T12:20:00Z","v":2000,"vw":28.1505},{"c":27.76,"h":28.17,"l":27.76,"n":69,"o":28.17,"t":"2026-10-14T12:30:00Z","v":3406,"vw":27.930616},{"c":27.59,"h":27.7,"l":27.5,"n":59,"o":27.7,"t":"2026-10-14T12:35:00Z","v":7052,"vw":27.645088},{"c":27.5003,"h":27.59,"l":27.5003,"n":17,"o":27.5577,"t":"2026-10-14T12:40:00Z","v":2549,"vw":27.55659},{"c":27.5155,"h":27.5155,"l":27.5,"n":10,"o":27.5,"t":"2026-10-14T12:45:00Z","v":515,"vw":27.5093},{"c":27.6,"h":27.6,"l":27.55,"n":22,"o":27.5996,"t":"2026-10-14T12:50:00Z","v":3011,"vw":27.595018},{"c":27.66,"h":27.66,"l":27.57,"n":10,"o":27.66,"t":"2026-10-14T12:55:00Z","v":536,"vw":27.64},{"c":27.55,"h":27.595,"l":27.53,"n":15,"o":27.595,"t":"2026-10-14T13:05:00Z","v":1385,"vw":27.543125},{"c":27.54,"h":27.56,"l":27.54,"n":19,"o":27.56,"t":"2026-10-14T13:10:00Z","v":4289,"vw":27.541201},{"c":27.6084,"h":27.6084,"l":27.5,"n":13,"o":27.5,"t":"2026-10-14T13:15:00Z","v":1289,"vw":27.532655},{"c":27.5249,"h":27.66,"l":27.5,"n":12,"o":27.5,"t":"2026-10-14T13:20:00Z","v":1160,"vw":27.570829},{"c":27.7,"h":27.7,"l":27.5,"n":57,"o":27.5,"t":"2026-10-14T13:25:00Z","v":2212,"vw":27.557449},{"c":27.82,"h":28,"l":27.7029,"n":554,"o":27.75,"t":"2026-10-14T13:30:00Z","v":62819,"vw":27.798354},{"c":27.87,"h":28.0485,"l":27.8204,"n":481,"o":27.825,"t":"2026-10-14T13:35:00Z","v":43415,"vw":27.921248},{"c":27.67,"h":27.8634,"l":27.65,"n":483,"o":27.86,"t":"2026-10-14T13:40:00Z","v":37167,"vw":27.733007},{"c":27.7273,"h":27.7499,"l":27.65,"n":598,"o":27.695,"t":"2026-10-14T13:45:00Z","v":47045,"vw":27.693781},{"c":27.68,"h":27.75,"l":27.6356,"n":510,"o":27.73,"t":"2026-10-14T13:50:00Z","v":51418,"vw":27.689648},{"c":27.4025,"h":27.7,"l":27.4025,"n":737,"o":27.7,"t":"2026-10-14T13:55:00Z","v":66037,"vw":27.542834},{"c":27.41,"h":27.45,"l":27.3508,"n":775,"o":27.41,"t":"2026-10-14T14:00:00Z","v":54925,"vw":27.397739},{"c":27.49,"h":27.52,"l":27.4,"n":578,"o":27.41,"t":"2026-10-14T14:05:00Z","v":39023,"vw":27.459892},{"c":27.44,"h":27.52,"l":27.41,"n":639,"o":27.49,"t":"2026-10-14T14:10:00Z","v":36240,"vw":27.467345},{"c":27.48,"h":27.51,"l":27.42,"n":648,"o":27.45,"t":"2026-10-14T14:15:00Z","v":49975,"vw":27.461514},{"c":27.36,"h":27.51,"l":27.3,"n":855,"o":27.4708,"t":"2026-10-14T14:20:00Z","v":68037,"vw":27.373405},{"c":27.24,"h":27.37,"l":27.24,"n":1751,"o":27.36,"t":"2026-10-14T14:25:00Z","v":169744,"vw":27.284407},{"c":27.25,"h":27.28,"l":27.18,"n":1083,"o":27.25,"t":"2026-10-14T14:30:00Z","v":88090,"vw":27.232244},{"c":27.29,"h":27.35,"l":27.25,"n":558,"o":27.25,"t":"2026-10-14T14:35:00Z","v":41167,"vw":27.291397},{"c":27.32,"h":27.375,"l":27.2832,"n":465,"o":27.2832,"t":"2026-10-14T14:40:00Z","v":30746,"vw":27.337711},{"c":27.335,"h":27.35,"l":27.29,"n":426,"o":27.32,"t":"2026-10-14T14:45:00Z","v":25088,"vw":27.326752},{"c":27.32,"h":27.36,"l":27.315,"n":548,"o":27.34,"t":"2026-10-14T14:50:00Z","v":39753,"vw":27.34267},{"c":27.335,"h":27.37,"l":27.32,"n":481,"o":27.325,"t":"2026-10-14T14:55:00Z","v":24565,"vw":27.34915},{"c":27.13,"h":27.335,"l":27.13,"n":859,"o":27.335,"t":"2026-10-14T15:00:00Z","v":58179,"vw":27.21396},{"c":27.12,"h":27.16,"l":27.09,"n":622,"o":27.14,"t":"2026-10-14T15:05:00Z","v":36644,"vw":27.123604},{"c":27.07,"h":27.1144,"l":27.05,"n":601,"o":27.1,"t":"2026-10-14T15:10:00Z","v":43937,"vw":27.085659},{"c":27.08,"h":27.1,"l":27.05,"n":476,"o":27.065,"t":"2026-10-14T15:15:00Z","v":30482,"vw":27.078931},{"c":27.14,"h":27.16,"l":27.0701,"n":426,"o":27.08,"t":"2026-10-14T15:20:00Z","v":17981,"vw":27.125263},{"c":27.12,"h":27.14,"l":27.1,"n":528,"o":27.14,"t":"2026-10-14T15:25:00Z","v":37797,"vw":27.116909},{"c":27.12,"h":27.14,"l":27.08,"n":589,"o":27.11,"t":"2026-10-14T15:30:00Z","v":24227,"vw":27.111121},{"c":27.35,"h":27.355,"l":27.13,"n":778,"o":27.13,"t":"2026-10-14T15:35:00Z","v":75228,"vw":27.268201},{"c":27.3991,"h":27.3991,"l":27.35,"n":469,"o":27.36,"t":"2026-10-14T15:40:00Z","v":64263,"vw":27.379395},{"c":27.38,"h":27.41,"l":27.37,"n":444,"o":27.39,"t":"2026-10-14T15:45:00Z","v":36010,"vw":27.396003},{"c":27.36,"h":27.39,"l":27.35,"n":448,"o":27.385,"t":"2026-10-14T15:50:00Z","v":25898,"vw":27.369055},{"c":27.28,"h":27.37,"l":27.2701,"n":508,"o":27.36,"t":"2026-10-14T15:55:00Z","v":43373,"vw":27.315618},{"c":27.28,"h":27.3033,"l":27.26,"n":447,"o":27.29,"t":"2026-10-14T16:00:00Z","v":27679,"vw":27.282311},{"c":27.26,"h":27.29,"l":27.22,"n":1010,"o":27.28,"t":"2026-10-14T16:05:00Z","v":97552,"vw":27.256119},{"c":27.245,"h":27.28,"l":27.24,"n":471,"o":27.26,"t":"2026-10-14T16:10:00Z","v":21901,"vw":27.255374},{"c":27.18,"h":27.265,"l":27.16,"n":689,"o":27.24,"t":"2026-10-14T16:15:00Z","v":53187,"vw":27.220162},{"c":27.1739,"h":27.22,"l":27.1635,"n":422,"o":27.175,"t":"2026-10-14T16:20:00Z","v":19472,"vw":27.184598},{"c":27.13,"h":27.2,"l":27.12,"n":484,"o":27.175,"t":"2026-10-14T16:25:00Z","v":28853,"vw":27.166558},{"c":27.15,"h":27.15,"l":27.11,"n":425,"o":27.13,"t":"2026-10-14T16:30:00Z","v":20185,"vw":27.126671},{"c":27.195,"h":27.21,"l":27.145,"n":341,"o":27.155,"t":"2026-10-14T16:35:00Z","v":15985,"vw":27.177917},{"c":27.245,"h":27.25,"l":27.1601,"n":636,"o":27.19,"t":"2026-10-14T16:40:00Z","v":40661,"vw":27.207055},{"c":27.135,"h":27.25,"l":27.13,"n":530,"o":27.25,"t":"2026-10-14T16:45:00Z","v":34537,"vw":27.207498},{"c":27.26,"h":27.26,"l":27.135,"n":986,"o":27.14,"t":"2026-10-14T16:50:00Z","v":80269,"vw":27.205706},{"c":27.3,"h":27.31,"l":27.245,"n":504,"o":27.27,"t":"2026-10-14T16:55:00Z","v":30236,"vw":27.275586},{"c":27.335,"h":27.35,"l":27.295,"n":449,"o":27.31,"t":"2026-10-14T17:00:00Z","v":27746,"vw":27.321683},{"c":27.33,"h":27.35,"l":27.3,"n":535,"o":27.335,"t":"2026-10-14T17:05:00Z","v":43830,"vw":27.323465},{"c":27.3499,"h":27.3499,"l":27.31,"n":434,"o":27.33,"t":"2026-10-14T17:10:00Z","v":29117,"vw":27.33618},{"c":27.275,"h":27.33,"l":27.2,"n":726,"o":27.3275,"t":"2026-10-14T17:15:00Z","v":54061,"vw":27.258002},{"c":27.28,"h":27.3,"l":27.24,"n":546,"o":27.28,"t":"2026-10-14T17:20:00Z","v":36993,"vw":27.278422},{"c":27.225,"h":27.3,"l":27.22,"n":551,"o":27.2871,"t":"2026-10-14T17:25:00Z","v":46074,"vw":27.27267},{"c":27.21,"h":27.231,"l":27.17,"n":377,"o":27.22,"t":"2026-10-14T17:30:00Z","v":23030,"vw":27.210047},{"c":27.17,"h":27.205,"l":27.15,"n":390,"o":27.2,"t":"2026-10-14T17:35:00Z","v":21875,"vw":27.179102},{"c":27.095,"h":27.175,"l":27.04,"n":950,"o":27.17,"t":"2026-10-14T17:40:00Z","v":175641,"vw":27.142696},{"c":26.99,"h":27.095,"l":26.96,"n":1494,"o":27.09,"t":"2026-10-14T17:45:00Z","v":112812,"vw":27.008219},{"c":26.98,"h":26.99,"l":26.92,"n":919,"o":26.9855,"t":"2026-10-14T17:50:00Z","v":83678,"vw":26.953415},{"c":26.9,"h":26.9851,"l":26.9,"n":919,"o":26.985,"t":"2026-10-14T17:55:00Z","v":68951,"vw":26.949965},{"c":26.885,"h":26.92,"l":26.85,"n":724,"o":26.905,"t":"2026-10-14T18:00:00Z","v":58304,"vw":26.886173},{"c":26.88,"h":26.915,"l":26.875,"n":552,"o":26.885,"t":"2026-10-14T18:05:00Z","v":35990,"vw":26.891296},{"c":26.98,"h":26.9852,"l":26.875,"n":580,"o":26.875,"t":"2026-10-14T18:10:00Z","v":43587,"vw":26.936084},{"c":27.03,"h":27.03,"l":26.945,"n":906,"o":26.99,"t":"2026-10-14T18:15:00Z","v":76953,"vw":26.982749},{"c":26.94,"h":27.115,"l":26.93,"n":927,"o":27.025,"t":"2026-10-14T18:20:00Z","v":94196,"vw":27.043706},{"c":27.005,"h":27.005,"l":26.93,"n":574,"o":26.94,"t":"2026-10-14T18:25:00Z","v":40527,"vw":26.95678},{"c":26.9921,"h":27.03,"l":26.98,"n":440,"o":27.01,"t":"2026-10-14T18:30:00Z","v":21187,"vw":27.005742},{"c":26.89,"h":27.0113,"l":26.88,"n":597,"o":27,"t":"2026-10-14T18:35:00Z","v":29094,"vw":26.932847},{"c":26.9,"h":26.95,"l":26.86,"n":1001,"o":26.89,"t":"2026-10-14T18:40:00Z","v":83900,"vw":26.907616},{"c":26.945,"h":26.945,"l":26.9,"n":578,"o":26.91,"t":"2026-10-14T18:45:00Z","v":32952,"vw":26.921313},{"c":26.885,"h":26.949,"l":26.88,"n":921,"o":26.945,"t":"2026-10-14T18:50:00Z","v":108214,"vw":26.912706},{"c":26.84,"h":26.9,"l":26.825,"n":701,"o":26.895,"t":"2026-10-14T18:55:00Z","v":39717,"vw":26.86752},{"c":26.84,"h":26.87,"l":26.815,"n":841,"o":26.84,"t":"2026-10-14T19:00:00Z","v":73227,"vw":26.84343},{"c":26.885,"h":26.885,"l":26.8,"n":607,"o":26.83,"t":"2026-10-14T19:05:00Z","v":41976,"vw":26.830049},{"c":26.82,"h":26.92,"l":26.815,"n":1042,"o":26.885,"t":"2026-10-14T19:10:00Z","v":100245,"vw":26.884946},{"c":26.845,"h":26.845,"l":26.81,"n":919,"o":26.815,"t":"2026-10-14T19:15:00Z","v":82705,"vw":26.825407},{"c":26.885,"h":26.9099,"l":26.821,"n":799,"o":26.8489,"t":"2026-10-14T19:20:00Z","v":55476,"vw":26.863075},{"c":26.85,"h":26.9,"l":26.8215,"n":1087,"o":26.885,"t":"2026-10-14T19:25:00Z","v":87863,"vw":26.864061},{"c":26.975,"h":27.02,"l":26.855,"n":1464,"o":26.86,"t":"2026-10-14T19:30:00Z","v":137667,"vw":26.936445},{"c":26.83,"h":26.9758,"l":26.82,"n":1412,"o":26.9758,"t":"2026-10-14T19:35:00Z","v":90512,"vw":26.888635},{"c":26.81,"h":26.84,"l":26.79,"n":1521,"o":26.83,"t":"2026-10-14T19:40:00Z","v":95622,"vw":26.810985},{"c":26.97,"h":27.02,"l":26.81,"n":3013,"o":26.81,"t":"2026-10-14T19:45:00Z","v":316601,"vw":26.901918},{"c":27.085,"h":27.16,"l":26.98,"n":3283,"o":26.98,"t":"2026-10-14T19:50:00Z","v":248039,"vw":27.085887},{"c":27.155,"h":27.215,"l":27.09,"n":6179,"o":27.1,"t":"2026-10-14T19:55:00Z","v":664345,"vw":27.161255},{"c":27.15,"h":27.5,"l":26.95,"n":90,"o":27.17,"t":"2026-10-14T20:00:00Z","v":620530,"vw":27.166293},{"c":27,"h":27.15,"l":27,"n":4,"o":27.15,"t":"2026-10-14T20:05:00Z","v":1920,"vw":27.128684},{"c":27.1,"h":27.14,"l":27.1,"n":26,"o":27.1,"t":"2026-10-14T20:10:00Z","v":3668,"vw":27.114537},{"c":27.1482,"h":27.1482,"l":27.1482,"n":3,"o":27.1482,"t":"2026-10-14T20:20:00Z","v":326,"vw":27.1482},{"c":27.11,"h":27.15,"l":27.11,"n":8,"o":27.15,"t":"2026-10-14T20:25:00Z","v":758,"vw":27.142895},{"c":27.08,"h":27.13,"l":27.08,"n":14,"o":27.13,"t":"2026-10-14T20:30:00Z","v":761,"vw":27.114783},{"c":27,"h":27,"l":27,"n":5,"o":27,"t":"2026-10-14T20:35:00Z","v":267,"vw":27},{"c":27.07,"h":27.07,"l":27.07,"n":24,"o":27.07,"t":"2026-10-14T20:45:00Z","v":123,"vw":27.07},{"c":27.07,"h":27.07,"l":27.07,"n":82,"o":27.07,"t":"2026-10-14T20:55:00Z","v":383,"vw":27.07},{"c":27.07,"h":27.07,"l":27.07,"n":11,"o":27.07,"t":"2026-10-14T21:00:00Z","v":563,"vw":27.07},{"c":27.01,"h":27.01,"l":27.01,"n":1,"o":27.01,"t":"2026-10-14T21:05:00Z","v":500,"vw":27.01},{"c":27.08,"h":27.15,"l":27.08,"n":4,"o":27.15,"t":"2026-10-14T21:10:00Z","v":1165,"vw":27.136502},{"c":27.04,"h":27.12,"l":27.04,"n":14,"o":27.07,"t":"2026-10-14T21:15:00Z","v":755,"vw":27.08},{"c":27.03,"h":27.04,"l":27.03,"n":13,"o":27.04,"t":"2026-10-14T21:30:00Z","v":1917,"vw":27.033616},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-14T21:50:00Z","v":1100,"vw":27.15},{"c":27.02,"h":27.02,"l":27.02,"n":4,"o":27.02,"t":"2026-10-14T22:05:00Z","v":514,"vw":27.02},{"c":27.01,"h":27.01,"l":27.01,"n":3,"o":27.01,"t":"2026-10-14T22:20:00Z","v":181,"vw":27.01},{"c":27.01,"h":27.01,"l":27.01,"n":3,"o":27.01,"t":"2026-10-14T22:35:00Z","v":255,"vw":27.01},{"c":27.1268,"h":27.1268,"l":27.01,"n":106,"o":27.01,"t":"2026-10-14T22:45:00Z","v":1054,"vw":27.063091},{"c":27,"h":27,"l":27,"n":4,"o":27,"t":"2026-10-14T22:50:00Z","v":126,"vw":27},{"c":27.01,"h":27.01,"l":27,"n":7,"o":27,"t":"2026-10-14T23:15:00Z","v":521,"vw":27.007758},{"c":26.78,"h":27.01,"l":26.78,"n":38,"o":27.01,"t":"2026-10-14T23:25:00Z","v":8728,"vw":26.986832},{"c":26.96,"h":26.96,"l":26.856,"n":4,"o":26.856,"t":"2026-10-14T23:35:00Z","v":519,"vw":26.936062},{"c":26.92,"h":26.93,"l":26.92,"n":5,"o":26.93,"t":"2026-10-14T23:40:00Z","v":681,"vw":26.922946},{"c":26.93,"h":26.93,"l":26.93,"n":3,"o":26.93,"t":"2026-10-14T23:45:00Z","v":111,"vw":26.93},{"c":27.0883,"h":27.0883,"l":26.79,"n":44,"o":26.91,"t":"2026-10-14T23:55:00Z","v":3599,"vw":26.822106},{"c":27.2,"h":27.2,"l":27.0004,"n":148,"o":27.0004,"t":"2026-10-15T08:00:00Z","v":6119,"vw":27.109752},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-15T08:10:00Z","v":100,"vw":26.85},{"c":27.05,"h":27.05,"l":27.05,"n":12,"o":27.05,"t":"2026-10-15T08:35:00Z","v":374,"vw":27.05},{"c":27.0003,"h":27.03,"l":27.0003,"n":14,"o":27.03,"t":"2026-10-15T08:40:00Z","v":16562,"vw":27.029559},{"c":27.01,"h":27.01,"l":27.01,"n":1,"o":27.01,"t":"2026-10-15T09:00:00Z","v":100,"vw":27.01},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-15T09:10:00Z","v":203,"vw":27.1},{"c":27.14,"h":27.14,"l":27.14,"n":2,"o":27.14,"t":"2026-10-15T10:00:00Z","v":250,"vw":27.14},{"c":27.01,"h":27.07,"l":27.01,"n":17,"o":27.07,"t":"2026-10-15T10:05:00Z","v":1273,"vw":27.031997},{"c":27.16,"h":27.16,"l":27.14,"n":15,"o":27.14,"t":"2026-10-15T10:15:00Z","v":955,"vw":27.15375},{"c":27.067,"h":27.15,"l":27.06,"n":28,"o":27.11,"t":"2026-10-15T11:00:00Z","v":2018,"vw":27.099111},{"c":27.0719,"h":27.0719,"l":27.0719,"n":1,"o":27.0719,"t":"2026-10-15T11:05:00Z","v":300,"vw":27.0719},{"c":27.067,"h":27.067,"l":27.067,"n":6,"o":27.067,"t":"2026-10-15T11:10:00Z","v":235,"vw":27.067},{"c":27.16,"h":27.16,"l":27.16,"n":5,"o":27.16,"t":"2026-10-15T11:15:00Z","v":253,"vw":27.16},{"c":27.05,"h":27.1,"l":27.05,"n":5,"o":27.0589,"t":"2026-10-15T11:20:00Z","v":4055,"vw":27.065367},{"c":27.05,"h":27.1,"l":27.05,"n":12,"o":27.1,"t":"2026-10-15T11:25:00Z","v":704,"vw":27.075326},{"c":27.18,"h":27.18,"l":27.17,"n":23,"o":27.17,"t":"2026-10-15T11:30:00Z","v":32098,"vw":27.170546},{"c":27.15,"h":27.15,"l":27.15,"n":3,"o":27.15,"t":"2026-10-15T11:35:00Z","v":206,"vw":27.15},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-15T11:50:00Z","v":100,"vw":27.18},{"c":27.14,"h":27.14,"l":27.14,"n":7,"o":27.14,"t":"2026-10-15T11:55:00Z","v":289,"vw":27.14},{"c":27.18,"h":27.18,"l":27.13,"n":8,"o":27.13,"t":"2026-10-15T12:00:00Z","v":1140,"vw":27.172697},{"c":27.17,"h":27.17,"l":27.0859,"n":4,"o":27.0859,"t":"2026-10-15T12:20:00Z","v":400,"vw":27.139964},{"c":27.0846,"h":27.0846,"l":27.05,"n":8,"o":27.05,"t":"2026-10-15T12:35:00Z","v":1012,"vw":27.06821},{"c":27.0862,"h":27.0862,"l":27.05,"n":3,"o":27.05,"t":"2026-10-15T12:40:00Z","v":480,"vw":27.078156},{"c":27.0852,"h":27.18,"l":27.05,"n":9,"o":27.18,"t":"2026-10-15T12:45:00Z","v":762,"vw":27.077833},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-15T12:50:00Z","v":150,"vw":27.2},{"c":27.2,"h":27.2,"l":27.0852,"n":38,"o":27.13,"t":"2026-10-15T12:55:00Z","v":15245,"vw":27.198486},{"c":27.2,"h":27.2,"l":27.1573,"n":8,"o":27.1573,"t":"2026-10-15T13:00:00Z","v":14821,"vw":27.199711},{"c":27.2,"h":27.5,"l":27.1351,"n":46,"o":27.25,"t":"2026-10-15T13:05:00Z","v":43252,"vw":27.203927},{"c":27.2,"h":27.27,"l":27.2,"n":41,"o":27.2,"t":"2026-10-15T13:10:00Z","v":21229,"vw":27.20175},{"c":27.1573,"h":27.1573,"l":27.1573,"n":5,"o":27.1573,"t":"2026-10-15T13:15:00Z","v":210,"vw":27.1573},{"c":27.2,"h":27.2,"l":27.2,"n":6,"o":27.2,"t":"2026-10-15T13:20:00Z","v":10071,"vw":27.2},{"c":27.35,"h":27.39,"l":27.35,"n":57,"o":27.39,"t":"2026-10-15T13:25:00Z","v":1341,"vw":27.372857},{"c":27.721,"h":27.78,"l":27.32,"n":1273,"o":27.33,"t":"2026-10-15T13:30:00Z","v":261213,"vw":27.491012},{"c":27.58,"h":27.885,"l":27.58,"n":1066,"o":27.74,"t":"2026-10-15T13:35:00Z","v":129144,"vw":27.739648},{"c":27.6201,"h":27.83,"l":27.545,"n":1033,"o":27.58,"t":"2026-10-15T13:40:00Z","v":99033,"vw":27.64455},{"c":27.735,"h":27.84,"l":27.61,"n":961,"o":27.635,"t":"2026-10-15T13:45:00Z","v":91868,"vw":27.748914},{"c":27.6101,"h":27.77,"l":27.59,"n":1241,"o":27.73,"t":"2026-10-15T13:50:00Z","v":109444,"vw":27.686769},{"c":27.655,"h":27.8,"l":27.595,"n":1294,"o":27.62,"t":"2026-10-15T13:55:00Z","v":120198,"vw":27.65889},{"c":27.74,"h":27.87,"l":27.62,"n":902,"o":27.66,"t":"2026-10-15T14:00:00Z","v":76964,"vw":27.774729},{"c":27.865,"h":27.89,"l":27.74,"n":759,"o":27.74,"t":"2026-10-15T14:05:00Z","v":69138,"vw":27.829242},{"c":27.89,"h":27.91,"l":27.77,"n":889,"o":27.8707,"t":"2026-10-15T14:10:00Z","v":62312,"vw":27.842031},{"c":27.801,"h":27.92,"l":27.78,"n":733,"o":27.895,"t":"2026-10-15T14:15:00Z","v":52360,"vw":27.86099},{"c":27.86,"h":27.87,"l":27.76,"n":620,"o":27.81,"t":"2026-10-15T14:20:00Z","v":37642,"vw":27.810391},{"c":27.875,"h":27.9,"l":27.8,"n":948,"o":27.865,"t":"2026-10-15T14:25:00Z","v":85936,"vw":27.843808},{"c":27.91,"h":27.94,"l":27.87,"n":839,"o":27.87,"t":"2026-10-15T14:30:00Z","v":52186,"vw":27.90251},{"c":27.82,"h":27.94,"l":27.815,"n":788,"o":27.91,"t":"2026-10-15T14:35:00Z","v":70459,"vw":27.879217},{"c":27.7,"h":27.81,"l":27.675,"n":1007,"o":27.81,"t":"2026-10-15T14:40:00Z","v":72998,"vw":27.727046},{"c":27.5806,"h":27.71,"l":27.53,"n":798,"o":27.685,"t":"2026-10-15T14:45:00Z","v":58732,"vw":27.636171},{"c":27.59,"h":27.61,"l":27.515,"n":867,"o":27.585,"t":"2026-10-15T14:50:00Z","v":70809,"vw":27.555166},{"c":27.64,"h":27.645,"l":27.58,"n":658,"o":27.595,"t":"2026-10-15T14:55:00Z","v":42558,"vw":27.624364},{"c":27.75,"h":27.77,"l":27.64,"n":657,"o":27.64,"t":"2026-10-15T15:00:00Z","v":38510,"vw":27.715133},{"c":27.75,"h":27.775,"l":27.685,"n":660,"o":27.75,"t":"2026-10-15T15:05:00Z","v":42692,"vw":27.740399},{"c":27.73,"h":27.785,"l":27.67,"n":695,"o":27.755,"t":"2026-10-15T15:10:00Z","v":48135,"vw":27.732295},{"c":27.745,"h":27.78,"l":27.725,"n":577,"o":27.725,"t":"2026-10-15T15:15:00Z","v":35953,"vw":27.750886},{"c":27.8,"h":27.832,"l":27.7,"n":891,"o":27.735,"t":"2026-10-15T15:20:00Z","v":80656,"vw":27.780397},{"c":27.795,"h":27.8395,"l":27.765,"n":706,"o":27.79,"t":"2026-10-15T15:25:00Z","v":57514,"vw":27.790249},{"c":27.79,"h":27.85,"l":27.765,"n":1172,"o":27.7975,"t":"2026-10-15T15:30:00Z","v":113478,"vw":27.800553},{"c":27.665,"h":27.84,"l":27.66,"n":1048,"o":27.79,"t":"2026-10-15T15:35:00Z","v":104648,"vw":27.75132},{"c":27.575,"h":27.69,"l":27.555,"n":608,"o":27.68,"t":"2026-10-15T15:40:00Z","v":46124,"vw":27.618892},{"c":27.5553,"h":27.61,"l":27.55,"n":637,"o":27.585,"t":"2026-10-15T15:45:00Z","v":48653,"vw":27.589373},{"c":27.58,"h":27.6,"l":27.541,"n":542,"o":27.5565,"t":"2026-10-15T15:50:00Z","v":54075,"vw":27.569435},{"c":27.665,"h":27.68,"l":27.57,"n":562,"o":27.57,"t":"2026-10-15T15:55:00Z","v":38017,"vw":27.633995},{"c":27.665,"h":27.67,"l":27.605,"n":603,"o":27.665,"t":"2026-10-15T16:00:00Z","v":42621,"vw":27.643493},{"c":27.73,"h":27.7343,"l":27.66,"n":495,"o":27.66,"t":"2026-10-15T16:05:00Z","v":35837,"vw":27.690683},{"c":27.7,"h":27.76,"l":27.65,"n":673,"o":27.73,"t":"2026-10-15T16:10:00Z","v":54434,"vw":27.699915},{"c":27.725,"h":27.74,"l":27.6932,"n":432,"o":27.7,"t":"2026-10-15T16:15:00Z","v":31877,"vw":27.716021},{"c":27.795,"h":27.82,"l":27.73,"n":812,"o":27.73,"t":"2026-10-15T16:20:00Z","v":105914,"vw":27.7839},{"c":27.77,"h":27.795,"l":27.76,"n":469,"o":27.795,"t":"2026-10-15T16:25:00Z","v":33812,"vw":27.78281},{"c":27.77,"h":27.795,"l":27.765,"n":390,"o":27.775,"t":"2026-10-15T16:30:00Z","v":28560,"vw":27.781958},{"c":27.83,"h":27.83,"l":27.76,"n":535,"o":27.77,"t":"2026-10-15T16:35:00Z","v":50337,"vw":27.792958},{"c":27.82,"h":27.85,"l":27.79,"n":606,"o":27.83,"t":"2026-10-15T16:40:00Z","v":52940,"vw":27.829492},{"c":27.82,"h":27.83,"l":27.775,"n":411,"o":27.82,"t":"2026-10-15T16:45:00Z","v":22134,"vw":27.799106},{"c":27.815,"h":27.835,"l":27.71,"n":871,"o":27.825,"t":"2026-10-15T16:50:00Z","v":86692,"vw":27.79787},{"c":27.96,"h":27.97,"l":27.815,"n":895,"o":27.815,"t":"2026-10-15T16:55:00Z","v":95452,"vw":27.886103},{"c":27.9215,"h":27.975,"l":27.91,"n":414,"o":27.96,"t":"2026-10-15T17:00:00Z","v":37280,"vw":27.933468},{"c":27.92,"h":27.93,"l":27.855,"n":482,"o":27.925,"t":"2026-10-15T17:05:00Z","v":37569,"vw":27.89588},{"c":27.93,"h":27.935,"l":27.895,"n":412,"o":27.915,"t":"2026-10-15T17:10:00Z","v":22627,"vw":27.912616},{"c":27.91,"h":27.95,"l":27.91,"n":404,"o":27.93,"t":"2026-10-15T17:15:00Z","v":30293,"vw":27.937028},{"c":27.925,"h":27.95,"l":27.885,"n":498,"o":27.905,"t":"2026-10-15T17:20:00Z","v":44166,"vw":27.907778},{"c":27.97,"h":27.97,"l":27.9133,"n":527,"o":27.925,"t":"2026-10-15T17:25:00Z","v":65569,"vw":27.94366},{"c":27.93,"h":28.03,"l":27.92,"n":1668,"o":27.97,"t":"2026-10-15T17:30:00Z","v":182183,"vw":27.976295},{"c":27.915,"h":27.94,"l":27.91,"n":324,"o":27.93,"t":"2026-10-15T17:35:00Z","v":21164,"vw":27.928441},{"c":27.92,"h":27.9442,"l":27.91,"n":440,"o":27.915,"t":"2026-10-15T17:40:00Z","v":28856,"vw":27.92296},{"c":27.955,"h":27.975,"l":27.915,"n":491,"o":27.925,"t":"2026-10-15T17:45:00Z","v":44200,"vw":27.948106},{"c":28.02,"h":28.025,"l":27.95,"n":752,"o":27.96,"t":"2026-10-15T17:50:00Z","v":63178,"vw":27.979871},{"c":28.005,"h":28.03,"l":28,"n":482,"o":28.02,"t":"2026-10-15T17:55:00Z","v":34095,"vw":28.016009},{"c":27.99,"h":28.03,"l":27.965,"n":522,"o":28.02,"t":"2026-10-15T18:00:00Z","v":32042,"vw":27.994676},{"c":27.98,"h":27.9957,"l":27.965,"n":449,"o":27.99,"t":"2026-10-15T18:05:00Z","v":32945,"vw":27.978296},{"c":28.08,"h":28.1,"l":27.975,"n":852,"o":27.98,"t":"2026-10-15T18:10:00Z","v":104529,"vw":28.047892},{"c":28.0755,"h":28.11,"l":28.06,"n":477,"o":28.08,"t":"2026-10-15T18:15:00Z","v":39096,"vw":28.083388},{"c":28.13,"h":28.14,"l":28.0705,"n":526,"o":28.08,"t":"2026-10-15T18:20:00Z","v":42215,"vw":28.101051},{"c":28.21,"h":28.245,"l":28.13,"n":681,"o":28.13,"t":"2026-10-15T18:25:00Z","v":63668,"vw":28.204699},{"c":28.285,"h":28.285,"l":28.205,"n":646,"o":28.21,"t":"2026-10-15T18:30:00Z","v":49229,"vw":28.239155},{"c":28.215,"h":28.29,"l":28.19,"n":580,"o":28.29,"t":"2026-10-15T18:35:00Z","v":43200,"vw":28.223874},{"c":28.135,"h":28.2183,"l":28.13,"n":549,"o":28.215,"t":"2026-10-15T18:40:00Z","v":38625,"vw":28.162512},{"c":28.24,"h":28.24,"l":28.14,"n":771,"o":28.14,"t":"2026-10-15T18:45:00Z","v":52808,"vw":28.203314},{"c":28.24,"h":28.265,"l":28.14,"n":992,"o":28.24,"t":"2026-10-15T18:50:00Z","v":72082,"vw":28.207413},{"c":28.25,"h":28.26,"l":28.235,"n":651,"o":28.24,"t":"2026-10-15T18:55:00Z","v":40836,"vw":28.24593},{"c":28.255,"h":28.3,"l":28.24,"n":868,"o":28.245,"t":"2026-10-15T19:00:00Z","v":69088,"vw":28.265015},{"c":28.285,"h":28.33,"l":28.255,"n":606,"o":28.255,"t":"2026-10-15T19:05:00Z","v":37511,"vw":28.290191},{"c":28.255,"h":28.3,"l":28.204518,"n":682,"o":28.29,"t":"2026-10-15T19:10:00Z","v":49993,"vw":28.242629},{"c":28.13,"h":28.29,"l":28.125,"n":913,"o":28.255,"t":"2026-10-15T19:15:00Z","v":70949,"vw":28.21953},{"c":28.13,"h":28.1799,"l":28.12,"n":704,"o":28.12,"t":"2026-10-15T19:20:00Z","v":55375,"vw":28.148683},{"c":28.1,"h":28.17,"l":28.07,"n":898,"o":28.12,"t":"2026-10-15T19:25:00Z","v":70346,"vw":28.124412},{"c":28.08,"h":28.105,"l":28.04,"n":874,"o":28.1,"t":"2026-10-15T19:30:00Z","v":69493,"vw":28.076174},{"c":28.06,"h":28.11,"l":28.025,"n":870,"o":28.07,"t":"2026-10-15T19:35:00Z","v":60301,"vw":28.067115},{"c":28.085,"h":28.16,"l":28.04,"n":1560,"o":28.06,"t":"2026-10-15T19:40:00Z","v":137989,"vw":28.096412},{"c":28.1,"h":28.14,"l":28.075,"n":1517,"o":28.08,"t":"2026-10-15T19:45:00Z","v":131626,"vw":28.100544},{"c":28.145,"h":28.155,"l":28.05,"n":1651,"o":28.09,"t":"2026-10-15T19:50:00Z","v":143685,"vw":28.098416},{"c":28.17,"h":28.17,"l":28.105,"n":4184,"o":28.14,"t":"2026-10-15T19:55:00Z","v":379477,"vw":28.140081},{"c":28.16,"h":28.16,"l":28.16,"n":51,"o":28.16,"t":"2026-10-15T20:00:00Z","v":552224,"vw":28.16},{"c":28.11,"h":28.11,"l":28.11,"n":4,"o":28.11,"t":"2026-10-15T20:05:00Z","v":124,"vw":28.11},{"c":28,"h":28.1735,"l":28,"n":7,"o":28.1735,"t":"2026-10-15T20:10:00Z","v":1777,"vw":28.014871},{"c":28.0325,"h":28.0325,"l":28.0325,"n":1,"o":28.0325,"t":"2026-10-15T20:15:00Z","v":250,"vw":28.0325},{"c":28,"h":28,"l":28,"n":4,"o":28,"t":"2026-10-15T20:35:00Z","v":156,"vw":28},{"c":28.19,"h":28.19,"l":28.023,"n":4,"o":28.023,"t":"2026-10-15T20:40:00Z","v":1111,"vw":28.038182},{"c":28.21,"h":28.21,"l":28.01,"n":4,"o":28.01,"t":"2026-10-15T20:45:00Z","v":314,"vw":28.103458},{"c":28.116,"h":28.116,"l":28.116,"n":3,"o":28.116,"t":"2026-10-15T21:00:00Z","v":106,"vw":28.116},{"c":28.16,"h":28.16,"l":28.1158,"n":5,"o":28.1158,"t":"2026-10-15T21:10:00Z","v":878,"vw":28.139273},{"c":28.0872,"h":28.0872,"l":28.0872,"n":1,"o":28.0872,"t":"2026-10-15T21:25:00Z","v":101,"vw":28.0872},{"c":28.0893,"h":28.0893,"l":28.0893,"n":2,"o":28.0893,"t":"2026-10-15T21:35:00Z","v":305,"vw":28.0893},{"c":28.1351,"h":28.1351,"l":28.1351,"n":1,"o":28.1351,"t":"2026-10-15T21:45:00Z","v":125,"vw":28.1351},{"c":28.139,"h":28.139,"l":28.135,"n":2,"o":28.135,"t":"2026-10-15T21:50:00Z","v":400,"vw":28.138},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-15T21:55:00Z","v":100,"vw":28.06},{"c":28.14,"h":28.14,"l":28.13,"n":3,"o":28.13,"t":"2026-10-15T22:10:00Z","v":365,"vw":28.133333},{"c":28.19,"h":28.19,"l":28.19,"n":1,"o":28.19,"t":"2026-10-15T22:15:00Z","v":150,"vw":28.19},{"c":28.19,"h":28.19,"l":28.19,"n":2,"o":28.19,"t":"2026-10-15T22:25:00Z","v":450,"vw":28.19},{"c":28.0879,"h":28.19,"l":28.0879,"n":2,"o":28.19,"t":"2026-10-15T22:35:00Z","v":200,"vw":28.13895},{"c":28.1,"h":28.1,"l":28.1,"n":9,"o":28.1,"t":"2026-10-15T22:45:00Z","v":1053,"vw":28.1},{"c":28.1686,"h":28.1686,"l":28.1686,"n":2,"o":28.1686,"t":"2026-10-15T23:10:00Z","v":200,"vw":28.1686},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-15T23:15:00Z","v":100,"vw":28.15},{"c":28.0291,"h":28.0291,"l":28.0291,"n":2,"o":28.0291,"t":"2026-10-15T23:35:00Z","v":1188,"vw":28.0291},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-10-15T23:45:00Z","v":100,"vw":28.09},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-15T23:55:00Z","v":100,"vw":28.1},{"c":28.17,"h":28.17,"l":28.17,"n":18,"o":28.17,"t":"2026-10-16T08:00:00Z","v":294,"vw":28.17},{"c":28.32,"h":28.32,"l":28.32,"n":1,"o":28.32,"t":"2026-10-16T10:15:00Z","v":100,"vw":28.32},{"c":28.26,"h":28.275,"l":28.26,"n":10,"o":28.275,"t":"2026-10-16T10:20:00Z","v":500,"vw":28.269615},{"c":28.35,"h":28.35,"l":28.24,"n":2,"o":28.24,"t":"2026-10-16T10:25:00Z","v":3436,"vw":28.346799},{"c":28.31,"h":28.35,"l":28.31,"n":3,"o":28.35,"t":"2026-10-16T10:40:00Z","v":201,"vw":28.33},{"c":28.28,"h":28.28,"l":28.28,"n":1,"o":28.28,"t":"2026-10-16T10:45:00Z","v":150,"vw":28.28},{"c":28.31,"h":28.31,"l":28.31,"n":5,"o":28.31,"t":"2026-10-16T10:55:00Z","v":300,"vw":28.31},{"c":28.2,"h":28.26,"l":28.2,"n":5,"o":28.26,"t":"2026-10-16T11:00:00Z","v":548,"vw":28.211257},{"c":28.2,"h":28.265,"l":28.2,"n":17,"o":28.265,"t":"2026-10-16T11:05:00Z","v":3336,"vw":28.20978},{"c":28.32,"h":28.32,"l":28.32,"n":13,"o":28.32,"t":"2026-10-16T11:35:00Z","v":1312,"vw":28.32},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-16T11:40:00Z","v":120,"vw":28.3},{"c":28.27,"h":28.38,"l":28.27,"n":30,"o":28.33,"t":"2026-10-16T11:45:00Z","v":2493,"vw":28.335577},{"c":28.31,"h":28.31,"l":28.31,"n":5,"o":28.31,"t":"2026-10-16T12:00:00Z","v":297,"vw":28.31},{"c":28.2693,"h":28.2693,"l":28.2693,"n":2,"o":28.2693,"t":"2026-10-16T12:10:00Z","v":3029,"vw":28.2693},{"c":28.2601,"h":28.27,"l":28.26,"n":6,"o":28.27,"t":"2026-10-16T12:15:00Z","v":1205,"vw":28.266655},{"c":28.2957,"h":28.2957,"l":28.2957,"n":1,"o":28.2957,"t":"2026-10-16T12:20:00Z","v":300,"vw":28.2957},{"c":28.32,"h":28.32,"l":28.3,"n":3,"o":28.3,"t":"2026-10-16T12:25:00Z","v":670,"vw":28.30303},{"c":28.31,"h":28.31,"l":28.31,"n":5,"o":28.31,"t":"2026-10-16T12:30:00Z","v":298,"vw":28.31},{"c":28.2628,"h":28.3107,"l":28.2628,"n":5,"o":28.3107,"t":"2026-10-16T12:35:00Z","v":1642,"vw":28.267213},{"c":28.28,"h":28.3,"l":28.28,"n":6,"o":28.3,"t":"2026-10-16T12:40:00Z","v":501,"vw":28.295283},{"c":28.28,"h":28.28,"l":28.28,"n":2,"o":28.28,"t":"2026-10-16T12:45:00Z","v":102,"vw":28.28},{"c":28.41,"h":28.41,"l":28.38,"n":12,"o":28.38,"t":"2026-10-16T13:00:00Z","v":920,"vw":28.399868},{"c":28.5723,"h":28.5723,"l":28.5,"n":17,"o":28.5,"t":"2026-10-16T13:20:00Z","v":1545,"vw":28.536188},{"c":28.35,"h":28.51,"l":28.35,"n":14,"o":28.51,"t":"2026-10-16T13:25:00Z","v":715,"vw":28.472877},{"c":28.636,"h":28.671,"l":28.31,"n":870,"o":28.4,"t":"2026-10-16T13:30:00Z","v":88347,"vw":28.460814},{"c":28.725,"h":28.855,"l":28.63,"n":831,"o":28.6599,"t":"2026-10-16T13:35:00Z","v":67248,"vw":28.749721},{"c":28.69,"h":28.86,"l":28.66,"n":715,"o":28.715,"t":"2026-10-16T13:40:00Z","v":81470,"vw":28.77529},{"c":29.155,"h":29.18,"l":28.695,"n":1375,"o":28.695,"t":"2026-10-16T13:45:00Z","v":153381,"vw":28.993747},{"c":28.96,"h":29.2299,"l":28.93,"n":811,"o":29.155,"t":"2026-10-16T13:50:00Z","v":66580,"vw":29.111161},{"c":28.99,"h":29.15,"l":28.97,"n":766,"o":28.975,"t":"2026-10-16T13:55:00Z","v":71831,"vw":29.062487},{"c":29.075,"h":29.155,"l":28.97,"n":3146,"o":28.995,"t":"2026-10-16T14:00:00Z","v":263606,"vw":29.070201},{"c":29.16,"h":29.17,"l":29.0731,"n":801,"o":29.09,"t":"2026-10-16T14:05:00Z","v":53554,"vw":29.124852},{"c":28.94,"h":29.195,"l":28.92,"n":721,"o":29.155,"t":"2026-10-16T14:10:00Z","v":65590,"vw":29.03571},{"c":28.735,"h":28.95,"l":28.731,"n":551,"o":28.94,"t":"2026-10-16T14:15:00Z","v":57131,"vw":28.834153},{"c":28.8942,"h":28.91,"l":28.72,"n":586,"o":28.73,"t":"2026-10-16T14:20:00Z","v":62319,"vw":28.792936},{"c":28.8401,"h":28.93,"l":28.84,"n":578,"o":28.915,"t":"2026-10-16T14:25:00Z","v":48948,"vw":28.897166},{"c":28.84,"h":28.89,"l":28.7972,"n":507,"o":28.845,"t":"2026-10-16T14:30:00Z","v":26791,"vw":28.840789},{"c":28.77,"h":28.84,"l":28.75,"n":435,"o":28.81,"t":"2026-10-16T14:35:00Z","v":24202,"vw":28.789572},{"c":28.695,"h":28.8,"l":28.6905,"n":630,"o":28.77,"t":"2026-10-16T14:40:00Z","v":48912,"vw":28.749702},{"c":28.795,"h":28.795,"l":28.68,"n":445,"o":28.695,"t":"2026-10-16T14:45:00Z","v":32867,"vw":28.734357},{"c":28.7995,"h":28.85,"l":28.78,"n":541,"o":28.8,"t":"2026-10-16T14:50:00Z","v":33676,"vw":28.808155},{"c":28.785,"h":28.805,"l":28.755,"n":596,"o":28.7914,"t":"2026-10-16T14:55:00Z","v":29883,"vw":28.775679},{"c":28.75,"h":28.7972,"l":28.74,"n":494,"o":28.785,"t":"2026-10-16T15:00:00Z","v":27232,"vw":28.776615},{"c":28.75,"h":28.77,"l":28.7201,"n":591,"o":28.745,"t":"2026-10-16T15:05:00Z","v":51887,"vw":28.741161},{"c":28.835,"h":28.865,"l":28.77,"n":496,"o":28.78,"t":"2026-10-16T15:10:00Z","v":30236,"vw":28.81066},{"c":28.8146,"h":28.91,"l":28.805,"n":587,"o":28.835,"t":"2026-10-16T15:15:00Z","v":47012,"vw":28.844506},{"c":28.78,"h":28.84,"l":28.775,"n":499,"o":28.82,"t":"2026-10-16T15:20:00Z","v":30923,"vw":28.802827},{"c":28.705,"h":28.825,"l":28.705,"n":655,"o":28.78,"t":"2026-10-16T15:25:00Z","v":56392,"vw":28.762084},{"c":28.8,"h":28.82,"l":28.71,"n":429,"o":28.71,"t":"2026-10-16T15:30:00Z","v":34374,"vw":28.773384},{"c":28.82,"h":28.83,"l":28.79,"n":471,"o":28.8,"t":"2026-10-16T15:35:00Z","v":34230,"vw":28.808657},{"c":28.765,"h":28.83,"l":28.735,"n":703,"o":28.82,"t":"2026-10-16T15:40:00Z","v":52270,"vw":28.789995},{"c":28.83,"h":28.84,"l":28.765,"n":664,"o":28.7895,"t":"2026-10-16T15:45:00Z","v":37299,"vw":28.808656},{"c":28.795,"h":28.83,"l":28.79,"n":381,"o":28.83,"t":"2026-10-16T15:50:00Z","v":17869,"vw":28.806398},{"c":28.805,"h":28.87,"l":28.76,"n":993,"o":28.795,"t":"2026-10-16T15:55:00Z","v":75309,"vw":28.819463},{"c":28.71,"h":28.805,"l":28.652,"n":660,"o":28.8001,"t":"2026-10-16T16:00:00Z","v":58290,"vw":28.720478},{"c":28.69,"h":28.77,"l":28.69,"n":505,"o":28.72,"t":"2026-10-16T16:05:00Z","v":33682,"vw":28.714875},{"c":28.74,"h":28.745,"l":28.685,"n":445,"o":28.685,"t":"2026-10-16T16:10:00Z","v":29786,"vw":28.717625},{"c":28.63,"h":28.765,"l":28.6191,"n":480,"o":28.745,"t":"2026-10-16T16:15:00Z","v":29830,"vw":28.666025},{"c":28.655,"h":28.69,"l":28.63,"n":447,"o":28.64,"t":"2026-10-16T16:20:00Z","v":35086,"vw":28.654994},{"c":28.635,"h":28.685,"l":28.635,"n":413,"o":28.655,"t":"2026-10-16T16:25:00Z","v":21157,"vw":28.656208},{"c":28.615,"h":28.64,"l":28.5849,"n":591,"o":28.63,"t":"2026-10-16T16:30:00Z","v":35325,"vw":28.616657},{"c":28.63,"h":28.65,"l":28.62,"n":444,"o":28.62,"t":"2026-10-16T16:35:00Z","v":26291,"vw":28.631201},{"c":28.65,"h":28.655,"l":28.57,"n":545,"o":28.62,"t":"2026-10-16T16:40:00Z","v":39998,"vw":28.621767},{"c":28.6,"h":28.69,"l":28.58,"n":540,"o":28.66,"t":"2026-10-16T16:45:00Z","v":31869,"vw":28.638337},{"c":28.545,"h":28.615,"l":28.51,"n":940,"o":28.59,"t":"2026-10-16T16:50:00Z","v":82460,"vw":28.544597},{"c":28.505,"h":28.55,"l":28.505,"n":382,"o":28.55,"t":"2026-10-16T16:55:00Z","v":26414,"vw":28.523802},{"c":28.3201,"h":28.51,"l":28.3201,"n":601,"o":28.51,"t":"2026-10-16T17:00:00Z","v":43323,"vw":28.404305},{"c":28.32,"h":28.34,"l":28.29,"n":420,"o":28.325,"t":"2026-10-16T17:05:00Z","v":35114,"vw":28.313672},{"c":28.26,"h":28.34,"l":28.235,"n":572,"o":28.3274,"t":"2026-10-16T17:10:00Z","v":36735,"vw":28.287786},{"c":28.215,"h":28.27,"l":28.21,"n":482,"o":28.26,"t":"2026-10-16T17:15:00Z","v":39422,"vw":28.238235},{"c":28.29,"h":28.29,"l":28.2,"n":554,"o":28.21,"t":"2026-10-16T17:20:00Z","v":28222,"vw":28.24949},{"c":28.255,"h":28.3,"l":28.2438,"n":423,"o":28.29,"t":"2026-10-16T17:25:00Z","v":20547,"vw":28.266456},{"c":28.34,"h":28.34,"l":28.25,"n":510,"o":28.26,"t":"2026-10-16T17:30:00Z","v":29705,"vw":28.288463},{"c":28.32,"h":28.345,"l":28.31,"n":433,"o":28.335,"t":"2026-10-16T17:35:00Z","v":27611,"vw":28.329807},{"c":28.375,"h":28.43,"l":28.315,"n":590,"o":28.32,"t":"2026-10-16T17:40:00Z","v":39650,"vw":28.370526},{"c":28.3434,"h":28.37,"l":28.335,"n":451,"o":28.37,"t":"2026-10-16T17:45:00Z","v":23502,"vw":28.351961},{"c":28.305,"h":28.37,"l":28.295,"n":496,"o":28.345,"t":"2026-10-16T17:50:00Z","v":24988,"vw":28.330788},{"c":28.275,"h":28.32,"l":28.275,"n":501,"o":28.31,"t":"2026-10-16T17:55:00Z","v":21670,"vw":28.298306},{"c":28.145,"h":28.27,"l":28.1243,"n":659,"o":28.27,"t":"2026-10-16T18:00:00Z","v":51598,"vw":28.223844},{"c":28.138,"h":28.16,"l":28.08,"n":953,"o":28.145,"t":"2026-10-16T18:05:00Z","v":75261,"vw":28.12441},{"c":28.12,"h":28.13,"l":28.085,"n":390,"o":28.13,"t":"2026-10-16T18:10:00Z","v":27250,"vw":28.114093},{"c":28.13,"h":28.14,"l":28.105,"n":498,"o":28.12,"t":"2026-10-16T18:15:00Z","v":28569,"vw":28.123509},{"c":28.125,"h":28.13,"l":28.08,"n":578,"o":28.125,"t":"2026-10-16T18:20:00Z","v":41780,"vw":28.110221},{"c":28.105,"h":28.14,"l":28.09,"n":508,"o":28.13,"t":"2026-10-16T18:25:00Z","v":23952,"vw":28.11045},{"c":28.125,"h":28.165,"l":28.09,"n":558,"o":28.1,"t":"2026-10-16T18:30:00Z","v":28260,"vw":28.129159},{"c":28.135,"h":28.16,"l":28.075,"n":493,"o":28.125,"t":"2026-10-16T18:35:00Z","v":28687,"vw":28.118571},{"c":28.16,"h":28.165,"l":28.115,"n":581,"o":28.135,"t":"2026-10-16T18:40:00Z","v":57479,"vw":28.133634},{"c":28.22,"h":28.225,"l":28.145,"n":629,"o":28.16,"t":"2026-10-16T18:45:00Z","v":39230,"vw":28.186492},{"c":28.145,"h":28.22,"l":28.145,"n":537,"o":28.215,"t":"2026-10-16T18:50:00Z","v":37689,"vw":28.183747},{"c":28.19,"h":28.19,"l":28.115,"n":618,"o":28.1451,"t":"2026-10-16T18:55:00Z","v":35396,"vw":28.147931},{"c":28.17,"h":28.21,"l":28.17,"n":532,"o":28.18,"t":"2026-10-16T19:00:00Z","v":35652,"vw":28.186243},{"c":28.115,"h":28.21,"l":28.11,"n":607,"o":28.195,"t":"2026-10-16T19:05:00Z","v":52049,"vw":28.154743},{"c":28.21,"h":28.21,"l":28.115,"n":616,"o":28.115,"t":"2026-10-16T19:10:00Z","v":43759,"vw":28.165879},{"c":28.16,"h":28.23,"l":28.14,"n":647,"o":28.21,"t":"2026-10-16T19:15:00Z","v":44908,"vw":28.182445},{"c":28.175,"h":28.21,"l":28.155,"n":683,"o":28.16,"t":"2026-10-16T19:20:00Z","v":45645,"vw":28.182381},{"c":28.14,"h":28.2,"l":28.095,"n":786,"o":28.1772,"t":"2026-10-16T19:25:00Z","v":48721,"vw":28.152182},{"c":28.225,"h":28.235,"l":28.15,"n":789,"o":28.15,"t":"2026-10-16T19:30:00Z","v":59532,"vw":28.196554},{"c":28.18,"h":28.26,"l":28.155,"n":864,"o":28.23,"t":"2026-10-16T19:35:00Z","v":57449,"vw":28.203723},{"c":28.21,"h":28.22,"l":28.165,"n":914,"o":28.19,"t":"2026-10-16T19:40:00Z","v":63524,"vw":28.189986},{"c":28.235,"h":28.26,"l":28.205,"n":1048,"o":28.21,"t":"2026-10-16T19:45:00Z","v":73808,"vw":28.230128},{"c":28.195,"h":28.28,"l":28.17,"n":1496,"o":28.25,"t":"2026-10-16T19:50:00Z","v":117516,"vw":28.205117},{"c":28.19,"h":28.285,"l":28.18,"n":4181,"o":28.2,"t":"2026-10-16T19:55:00Z","v":398553,"vw":28.218052},{"c":28.18,"h":28.19,"l":28.18,"n":94,"o":28.19,"t":"2026-10-16T20:00:00Z","v":469851,"vw":28.189995},{"c":28.2,"h":28.22,"l":28.2,"n":6,"o":28.22,"t":"2026-10-16T20:05:00Z","v":471,"vw":28.208764},{"c":28.25,"h":28.25,"l":28.15,"n":30,"o":28.17,"t":"2026-10-16T20:10:00Z","v":5163,"vw":28.22556},{"c":28.21,"h":28.24,"l":28.21,"n":9,"o":28.21,"t":"2026-10-16T20:15:00Z","v":752,"vw":28.219651},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-10-16T20:35:00Z","v":100,"vw":28.22},{"c":28.1616,"h":28.22,"l":28.1616,"n":6,"o":28.22,"t":"2026-10-16T20:50:00Z","v":2577,"vw":28.170838},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-16T20:55:00Z","v":1000,"vw":28.18},{"c":28.18,"h":28.18,"l":28.18,"n":2,"o":28.18,"t":"2026-10-16T21:00:00Z","v":233,"vw":28.18},{"c":28.2172,"h":28.2172,"l":28.2172,"n":2,"o":28.2172,"t":"2026-10-16T21:05:00Z","v":105,"vw":28.2172},{"c":28.1601,"h":28.17,"l":28.1601,"n":4,"o":28.17,"t":"2026-10-16T21:15:00Z","v":228,"vw":28.16452},{"c":28,"h":28.17,"l":28,"n":16,"o":28.17,"t":"2026-10-16T21:20:00Z","v":1521,"vw":28.084167},{"c":28.02,"h":28.0586,"l":28.02,"n":5,"o":28.0586,"t":"2026-10-16T21:25:00Z","v":731,"vw":28.031663},{"c":28.18,"h":28.18,"l":28.18,"n":2,"o":28.18,"t":"2026-10-16T21:35:00Z","v":220,"vw":28.18},{"c":28.0453,"h":28.0453,"l":28.0453,"n":3,"o":28.0453,"t":"2026-10-16T21:40:00Z","v":285,"vw":28.0453}],"history":[{"c":34.82,"h":35.04,"l":31.6,"n":120015,"o":33.105,"t":"2024-10-14T04:00:00Z","v":14494803,"vw":33.714986},{"c":34.16,"h":35.58,"l":33.55,"n":118929,"o":34.31,"t":"2024-10-15T04:00:00Z","v":14963850,"vw":34.427302},{"c":33.78,"h":35.83,"l":33.3,"n":85981,"o":34.72,"t":"2024-10-16T04:00:00Z","v":10954704,"vw":34.233863},{"c":32.18,"h":33.88,"l":31.37,"n":114846,"o":33.8,"t":"2024-10-17T04:00:00Z","v":12921230,"vw":32.045901},{"c":33.85,"h":34.155,"l":32.1,"n":80160,"o":32.71,"t":"2024-10-18T04:00:00Z","v":8290722,"vw":33.511142},{"c":32.46,"h":33.76,"l":31.91,"n":89649,"o":33.73,"t":"2024-10-21T04:00:00Z","v":10541965,"vw":32.432051},{"c":32.02,"h":32.7,"l":31.05,"n":75204,"o":32.28,"t":"2024-10-22T04:00:00Z","v":7829802,"vw":31.626296},{"c":30.46,"h":31.9088,"l":30.39,"n":68711,"o":31.85,"t":"2024-10-23T04:00:00Z","v":6638798,"vw":30.861185},{"c":31.7,"h":31.71,"l":30.38,"n":76554,"o":30.8,"t":"2024-10-24T04:00:00Z","v":7126566,"vw":31.144707},{"c":31.66,"h":32.29,"l":31.17,"n":59260,"o":31.79,"t":"2024-10-25T04:00:00Z","v":6541396,"vw":31.55362},{"c":31.4,"h":32.24,"l":31.22,"n":53244,"o":32,"t":"2024-10-28T04:00:00Z","v":5483755,"vw":31.616376},{"c":31.03,"h":32.14,"l":30.6608,"n":59831,"o":31.13,"t":"2024-10-29T04:00:00Z","v":6832653,"vw":31.329827},{"c":30.69,"h":31.86,"l":30.605,"n":48315,"o":30.89,"t":"2024-10-30T04:00:00Z","v":4922022,"vw":31.257443},{"c":30.08,"h":30.78,"l":29.37,"n":78346,"o":30.59,"t":"2024-10-31T04:00:00Z","v":7250355,"vw":29.851435},{"c":31.48,"h":31.57,"l":30.15,"n":57915,"o":30.4,"t":"2024-11-01T04:00:00Z","v":5787705,"vw":31.053253},{"c":31.07,"h":31.84,"l":30.85,"n":61231,"o":31.25,"t":"2024-11-04T05:00:00Z","v":5757976,"vw":31.131607},{"c":31.73,"h":32.09,"l":31.125,"n":84085,"o":31.34,"t":"2024-11-05T05:00:00Z","v":8018317,"vw":31.677965},{"c":30.04,"h":30.8,"l":27.78,"n":193739,"o":29.8,"t":"2024-11-06T05:00:00Z","v":22549182,"vw":29.26196},{"c":30.01,"h":31.14,"l":29.38,"n":88284,"o":30.08,"t":"2024-11-07T05:00:00Z","v":8439858,"vw":30.144777},{"c":28.9,"h":29.87,"l":28.51,"n":82017,"o":29.6,"t":"2024-11-08T05:00:00Z","v":7787537,"vw":29.038699},{"c":27.39,"h":29.15,"l":27.37,"n":100636,"o":29.15,"t":"2024-11-11T05:00:00Z","v":9768533,"vw":27.737919},{"c":26.96,"h":27.26,"l":25.77,"n":117056,"o":26.95,"t":"2024-11-12T05:00:00Z","v":12993482,"vw":26.516777},{"c":27.04,"h":28.305,"l":26.79,"n":88981,"o":27.33,"t":"2024-11-13T05:00:00Z","v":9607124,"vw":27.39701},{"c":26.93,"h":27.69,"l":26.89,"n":53590,"o":27.09,"t":"2024-11-14T05:00:00Z","v":5329140,"vw":27.264967},{"c":25.66,"h":26.95,"l":25.5,"n":98828,"o":26.95,"t":"2024-11-15T05:00:00Z","v":10025815,"vw":25.854028},{"c":25.79,"h":25.9562,"l":25.23,"n":70821,"o":25.61,"t":"2024-11-18T05:00:00Z","v":6693049,"vw":25.602057},{"c":27.29,"h":27.415,"l":25.34,"n":81988,"o":25.439,"t":"2024-11-19T05:00:00Z","v":8812764,"vw":26.733956},{"c":27.71,"h":27.81,"l":26.6801,"n":61073,"o":27.3,"t":"2024-11-20T05:00:00Z","v":5994163,"vw":27.320656},{"c":29.05,"h":29.25,"l":27.03,"n":75722,"o":27.55,"t":"2024-11-21T05:00:00Z","v":7732958,"vw":28.466171},{"c":29.31,"h":29.84,"l":28.9,"n":59891,"o":29.26,"t":"2024-11-22T05:00:00Z","v":5804541,"vw":29.391487},{"c":29.75,"h":31.11,"l":29.7,"n":80059,"o":30.34,"t":"2024-11-25T05:00:00Z","v":14988922,"vw":30.029733},{"c":27.6,"h":29.44,"l":27.3725,"n":94676,"o":29.39,"t":"2024-11-26T05:00:00Z","v":10645077,"vw":27.897732},{"c":28.37,"h":28.45,"l":27.45,"n":54345,"o":27.69,"t":"2024-11-27T05:00:00Z","v":5339517,"vw":28.058269},{"c":28.45,"h":29.1036,"l":28.41,"n":27617,"o":28.56,"t":"2024-11-29T05:00:00Z","v":2921797,"vw":28.681328},{"c":28.64,"h":29.78,"l":28.265,"n":55554,"o":28.79,"t":"2024-12-02T05:00:00Z","v":4990861,"vw":28.98021},{"c":29.07,"h":29.31,"l":27.4,"n":76576,"o":28.29,"t":"2024-12-03T05:00:00Z","v":7645378,"vw":28.374301},{"c":28.97,"h":29.855,"l":28.55,"n":48924,"o":29.07,"t":"2024-12-04T05:00:00Z","v":4592037,"vw":29.193137},{"c":27.89,"h":29.85,"l":27.82,"n":50900,"o":29.5,"t":"2024-12-05T05:00:00Z","v":4768745,"vw":28.389061},{"c":28.17,"h":30.47,"l":27.8,"n":96819,"o":29.23,"t":"2024-12-06T05:00:00Z","v":11074492,"vw":28.901356},{"c":30.56,"h":31.39,"l":28.25,"n":120401,"o":28.51,"t":"2024-12-09T05:00:00Z","v":13936144,"vw":30.407993},{"c":30.61,"h":31.375,"l":29.32,"n":76019,"o":30.12,"t":"2024-12-10T05:00:00Z","v":9217871,"vw":30.606817},{"c":29.76,"h":31.74,"l":29.66,"n":62269,"o":31.266,"t":"2024-12-11T05:00:00Z","v":6901384,"vw":30.484189},{"c":31.99,"h":32.115,"l":30.12,"n":91991,"o":30.12,"t":"2024-12-12T05:00:00Z","v":12417048,"vw":31.504817},{"c":31.79,"h":32.38,"l":30.63,"n":80185,"o":32,"t":"2024-12-13T05:00:00Z","v":8033604,"vw":31.367599},{"c":30.94,"h":32.1,"l":30.51,"n":73633,"o":31.685,"t":"2024-12-16T05:00:00Z","v":7483676,"vw":31.151831},{"c":29.24,"h":31.32,"l":28.92,"n":76739,"o":30.33,"t":"2024-12-17T05:00:00Z","v":8243582,"vw":29.778274},{"c":27.09,"h":29.38,"l":26.37,"n":129929,"o":29.3,"t":"2024-12-18T05:00:00Z","v":17700714,"vw":27.461462},{"c":27.94,"h":28.28,"l":26.72,"n":87104,"o":27.45,"t":"2024-12-19T05:00:00Z","v":9347978,"vw":27.616887},{"c":27.01,"h":28.12,"l":26.905,"n":59775,"o":27.442,"t":"2024-12-20T05:00:00Z","v":8795660,"vw":27.305402},{"c":26.75,"h":27.06,"l":26.36,"n":60985,"o":27,"t":"2024-12-23T05:00:00Z","v":6736554,"vw":26.734079},{"c":27.36,"h":27.45,"l":26.56,"n":26540,"o":26.965,"t":"2024-12-24T05:00:00Z","v":2543804,"vw":27.073526},{"c":27.68,"h":28.0499,"l":26.84,"n":46158,"o":27.03,"t":"2024-12-26T05:00:00Z","v":4615296,"vw":27.598172},{"c":26.46,"h":27.87,"l":26.27,"n":60277,"o":27.65,"t":"2024-12-27T05:00:00Z","v":9365482,"vw":26.607992},{"c":25.85,"h":26.42,"l":25.6375,"n":54466,"o":26.2,"t":"2024-12-30T05:00:00Z","v":6444915,"vw":25.987351},{"c":26.34,"h":27.15,"l":25.95,"n":50119,"o":26.05,"t":"2024-12-31T05:00:00Z","v":6204886,"vw":26.479078},{"c":27.2,"h":27.98,"l":26.43,"n":55448,"o":26.62,"t":"2025-01-02T05:00:00Z","v":5436548,"vw":27.310188},{"c":28.8,"h":28.965,"l":26.6,"n":62202,"o":27.75,"t":"2025-01-03T05:00:00Z","v":7341862,"vw":28.26984},{"c":28.93,"h":29.663,"l":28.3,"n":65631,"o":29.4,"t":"2025-01-06T05:00:00Z","v":7835756,"vw":29.015404},{"c":29.2,"h":30.266,"l":28.7,"n":65204,"o":29.12,"t":"2025-01-07T05:00:00Z","v":6730978,"vw":29.394692},{"c":29.01,"h":29.14,"l":27.856,"n":69888,"o":28.82,"t":"2025-01-08T05:00:00Z","v":6774476,"vw":28.576974},{"c":26.76,"h":28.606,"l":26.67,"n":73880,"o":28.59,"t":"2025-01-10T05:00:00Z","v":9115154,"vw":27.200016},{"c":27.13,"h":27.26,"l":26.0801,"n":51964,"o":26.37,"t":"2025-01-13T05:00:00Z","v":4939896,"vw":26.758395},{"c":26.87,"h":27.63,"l":26.34,"n":44451,"o":27.27,"t":"2025-01-14T05:00:00Z","v":4058670,"vw":26.776103},{"c":27.3,"h":28.04,"l":27.12,"n":43284,"o":27.75,"t":"2025-01-15T05:00:00Z","v":4631235,"vw":27.531597},{"c":27.59,"h":28.18,"l":26.85,"n":43932,"o":27.17,"t":"2025-01-16T05:00:00Z","v":6679769,"vw":27.686257},{"c":27.23,"h":28.37,"l":26.9601,"n":47054,"o":27.94,"t":"2025-01-17T05:00:00Z","v":4676168,"vw":27.316794},{"c":26.81,"h":27.48,"l":26.42,"n":79172,"o":27.37,"t":"2025-01-21T05:00:00Z","v":10474786,"vw":26.890702},{"c":25.35,"h":26.45,"l":25.27,"n":96811,"o":26.16,"t":"2025-01-22T05:00:00Z","v":12673458,"vw":25.679944},{"c":25.04,"h":25.3698,"l":24.55,"n":78920,"o":25.014,"t":"2025-01-23T05:00:00Z","v":9456204,"vw":25.004431},{"c":25.77,"h":25.95,"l":24.79,"n":61609,"o":25.335,"t":"2025-01-24T05:00:00Z","v":6294492,"vw":25.494831},{"c":25.38,"h":26.1,"l":25.12,"n":58043,"o":25.46,"t":"2025-01-27T05:00:00Z","v":5965085,"vw":25.555704},{"c":24.88,"h":25.8,"l":24.75,"n":52891,"o":25.47,"t":"2025-01-28T05:00:00Z","v":4984259,"vw":25.013277},{"c":25.36,"h":25.77,"l":24.42,"n":63148,"o":24.8,"t":"2025-01-29T05:00:00Z","v":7072870,"vw":25.22492},{"c":25.78,"h":25.94,"l":25.18,"n":51010,"o":25.88,"t":"2025-01-30T05:00:00Z","v":4716896,"vw":25.574518},{"c":24.98,"h":26.21,"l":24.83,"n":60473,"o":25.88,"t":"2025-01-31T05:00:00Z","v":5946296,"vw":25.401965},{"c":23.76,"h":24.1999,"l":23.51,"n":70562,"o":24,"t":"2025-02-03T05:00:00Z","v":7639040,"vw":23.890266},{"c":22.92,"h":23.8,"l":22.92,"n":84006,"o":23.655,"t":"2025-02-04T05:00:00Z","v":9448717,"vw":23.226039},{"c":22.43,"h":23.17,"l":22.29,"n":76687,"o":23.02,"t":"2025-02-05T05:00:00Z","v":9354245,"vw":22.532459},{"c":21.96,"h":22.95,"l":21.86,"n":71756,"o":22.82,"t":"2025-02-06T05:00:00Z","v":7908713,"vw":22.215396},{"c":22.41,"h":22.58,"l":21.65,"n":76276,"o":21.88,"t":"2025-02-07T05:00:00Z","v":8850538,"vw":22.275822},{"c":21.68,"h":22.37,"l":21.43,"n":79083,"o":22.29,"t":"2025-02-10T05:00:00Z","v":8904424,"vw":21.661205},{"c":22.04,"h":22.34,"l":21.44,"n":55688,"o":21.54,"t":"2025-02-11T05:00:00Z","v":5373457,"vw":21.896076},{"c":21.28,"h":21.665,"l":21.1,"n":78300,"o":21.5,"t":"2025-02-12T05:00:00Z","v":9856016,"vw":21.325157},{"c":22.66,"h":22.72,"l":21.31,"n":68547,"o":21.47,"t":"2025-02-13T05:00:00Z","v":9266558,"vw":22.105743},{"c":22.34,"h":23.39,"l":22.315,"n":63126,"o":23.06,"t":"2025-02-14T05:00:00Z","v":7155533,"vw":22.687121},{"c":22.74,"h":23.23,"l":22.25,"n":69307,"o":22.48,"t":"2025-02-18T05:00:00Z","v":7623050,"vw":22.74308},{"c":26.09,"h":26.22,"l":23.99,"n":176765,"o":24.085,"t":"2025-02-19T05:00:00Z","v":25264993,"vw":25.617392},{"c":25.53,"h":26,"l":24.44,"n":249415,"o":25.295,"t":"2025-02-20T05:00:00Z","v":34240554,"vw":25.345688},{"c":32.62,"h":34.44,"l":30.12,"n":418379,"o":34.11,"t":"2025-02-21T05:00:00Z","v":62380468,"vw":32.665535},{"c":31.37,"h":33.49,"l":30.56,"n":148917,"o":32.445,"t":"2025-02-24T05:00:00Z","v":18674316,"vw":31.829954},{"c":26.875,"h":31.44,"l":26.71,"n":153522,"o":31.37,"t":"2025-02-25T05:00:00Z","v":20311180,"vw":27.974981},{"c":27.205,"h":27.84,"l":26.705,"n":80713,"o":27.135,"t":"2025-02-26T05:00:00Z","v":9288947,"vw":27.212118},{"c":25.99,"h":27.8888,"l":25.97,"n":69802,"o":27.22,"t":"2025-02-27T05:00:00Z","v":8299511,"vw":26.724423},{"c":25.69,"h":26.3998,"l":25.31,"n":71360,"o":25.505,"t":"2025-02-28T05:00:00Z","v":8374536,"vw":25.789113},{"c":25.65,"h":27.5,"l":25.52,"n":89438,"o":26.2,"t":"2025-03-03T05:00:00Z","v":10433568,"vw":26.400129},{"c":25.9,"h":26.62,"l":24.04,"n":96761,"o":24.742,"t":"2025-03-04T05:00:00Z","v":15580118,"vw":25.689839},{"c":25.77,"h":26.21,"l":24.7705,"n":67083,"o":25.932,"t":"2025-03-05T05:00:00Z","v":8148601,"vw":25.402268},{"c":25.42,"h":26.13,"l":25.07,"n":57946,"o":25.61,"t":"2025-03-06T05:00:00Z","v":6824426,"vw":25.513607},{"c":27.39,"h":27.42,"l":25.3,"n":72046,"o":25.32,"t":"2025-03-07T05:00:00Z","v":7847470,"vw":26.828999},{"c":27.23,"h":29.29,"l":27,"n":117125,"o":27.22,"t":"2025-03-10T04:00:00Z","v":12129201,"vw":27.988607},{"c":27.83,"h":28.52,"l":26.509,"n":93151,"o":27.11,"t":"2025-03-11T04:00:00Z","v":9271371,"vw":27.668576},{"c":27.49,"h":27.8083,"l":26.6601,"n":64202,"o":27.64,"t":"2025-03-12T04:00:00Z","v":7394184,"vw":27.327615},{"c":26.63,"h":27.98,"l":26.09,"n":53385,"o":27.6,"t":"2025-03-13T04:00:00Z","v":5037389,"vw":26.818482},{"c":27.08,"h":27.405,"l":26.36,"n":49149,"o":26.74,"t":"2025-03-14T04:00:00Z","v":4522485,"vw":26.945376},{"c":29.93,"h":30.42,"l":27.15,"n":103927,"o":27.28,"t":"2025-03-17T04:00:00Z","v":11689916,"vw":29.436546},{"c":30.37,"h":30.93,"l":29.42,"n":96354,"o":29.91,"t":"2025-03-18T04:00:00Z","v":12070715,"vw":30.258446},{"c":31.9,"h":32.08,"l":30.08,"n":101015,"o":30.09,"t":"2025-03-19T04:00:00Z","v":13508177,"vw":31.531143},{"c":31.25,"h":31.88,"l":30.7812,"n":73294,"o":31.63,"t":"2025-03-20T04:00:00Z","v":6666023,"vw":31.32693},{"c":32.93,"h":33.16,"l":30.848,"n":84856,"o":30.848,"t":"2025-03-21T04:00:00Z","v":10129011,"vw":32.646068},{"c":34.88,"h":35.06,"l":33.2,"n":119063,"o":33.37,"t":"2025-03-24T04:00:00Z","v":15148056,"vw":34.474232},{"c":35.26,"h":35.58,"l":34.15,"n":71181,"o":34.52,"t":"2025-03-25T04:00:00Z","v":7691231,"vw":34.842745},{"c":34.9,"h":35.5816,"l":33.74,"n":96761,"o":35.23,"t":"2025-03-26T04:00:00Z","v":9508366,"vw":34.686589},{"c":35.15,"h":35.42,"l":34.01,"n":53232,"o":34.28,"t":"2025-03-27T04:00:00Z","v":4519270,"vw":34.925075},{"c":33.65,"h":35.319,"l":33.1905,"n":76192,"o":34.95,"t":"2025-03-28T04:00:00Z","v":6444430,"vw":33.89333},{"c":35.62,"h":36.75,"l":34.28,"n":142256,"o":34.38,"t":"2025-03-31T04:00:00Z","v":15067973,"vw":35.820336},{"c":35.73,"h":37.275,"l":35.52,"n":99981,"o":36.045,"t":"2025-04-01T04:00:00Z","v":8912849,"vw":36.290084},{"c":36.75,"h":37.52,"l":35.25,"n":84363,"o":35.62,"t":"2025-04-02T04:00:00Z","v":7209003,"vw":36.814437},{"c":36,"h":36.48,"l":34.19,"n":97292,"o":34.39,"t":"2025-04-03T04:00:00Z","v":8764869,"vw":35.755234},{"c":35.54,"h":36.73,"l":34.4863,"n":123280,"o":34.73,"t":"2025-04-04T04:00:00Z","v":11115489,"vw":35.559934},{"c":35.46,"h":37.29,"l":32.94,"n":110109,"o":34.28,"t":"2025-04-07T04:00:00Z","v":10842573,"vw":35.288367},{"c":33.89,"h":36.69,"l":33.2909,"n":97880,"o":35.95,"t":"2025-04-08T04:00:00Z","v":9215157,"vw":34.677232},{"c":37.25,"h":38.1616,"l":33.26,"n":117063,"o":33.535,"t":"2025-04-09T04:00:00Z","v":11123044,"vw":36.401009},{"c":36.53,"h":38.35,"l":35.4396,"n":114459,"o":37.33,"t":"2025-04-10T04:00:00Z","v":9571495,"vw":36.875216},{"c":37.29,"h":37.67,"l":36,"n":60476,"o":36.84,"t":"2025-04-11T04:00:00Z","v":5458098,"vw":37.100381},{"c":37.34,"h":38.22,"l":36.75,"n":58927,"o":38.02,"t":"2025-04-14T04:00:00Z","v":4596869,"vw":37.420581},{"c":37.08,"h":37.4293,"l":36,"n":61476,"o":37.4,"t":"2025-04-15T04:00:00Z","v":5416850,"vw":36.829736},{"c":36.66,"h":37.8326,"l":36.3905,"n":55986,"o":37.01,"t":"2025-04-16T04:00:00Z","v":4298364,"vw":37.060011},{"c":37.24,"h":37.7199,"l":36.8233,"n":52368,"o":37.08,"t":"2025-04-17T04:00:00Z","v":4968994,"vw":37.347681},{"c":36.09,"h":37.395,"l":34.78,"n":75680,"o":37.395,"t":"2025-04-21T04:00:00Z","v":5980802,"vw":35.86406},{"c":37.84,"h":38.68,"l":36.5296,"n":83764,"o":36.63,"t":"2025-04-22T04:00:00Z","v":6906565,"vw":37.962988},{"c":37.27,"h":39.16,"l":36.87,"n":90310,"o":39.146,"t":"2025-04-23T04:00:00Z","v":8721669,"vw":37.591054},{"c":37.2,"h":37.3499,"l":36.13,"n":48867,"o":37.01,"t":"2025-04-24T04:00:00Z","v":4319449,"vw":37.001296},{"c":36.74,"h":36.9,"l":35.6901,"n":59745,"o":36.61,"t":"2025-04-25T04:00:00Z","v":4858700,"vw":36.487719},{"c":35.93,"h":37.71,"l":35.34,"n":57037,"o":37.045,"t":"2025-04-28T04:00:00Z","v":5168078,"vw":36.2457},{"c":35.46,"h":35.52,"l":34.01,"n":86239,"o":35.17,"t":"2025-04-29T04:00:00Z","v":7318489,"vw":34.797824},{"c":34.96,"h":35.32,"l":34.38,"n":54680,"o":34.79,"t":"2025-04-30T04:00:00Z","v":4479873,"vw":34.894457},{"c":34.87,"h":35.44,"l":34.71,"n":57972,"o":34.95,"t":"2025-05-01T04:00:00Z","v":4241939,"vw":34.993239},{"c":34.46,"h":35.818,"l":34.37,"n":71172,"o":35.65,"t":"2025-05-02T04:00:00Z","v":6049000,"vw":34.94698},{"c":33.89,"h":34.88,"l":33.645,"n":122855,"o":34.15,"t":"2025-05-05T04:00:00Z","v":13442825,"vw":34.126766},{"c":35.52,"h":36.16,"l":32.36,"n":170133,"o":33.23,"t":"2025-05-06T04:00:00Z","v":17930456,"vw":34.465292},{"c":35.79,"h":35.98,"l":34.42,"n":82802,"o":35.15,"t":"2025-05-07T04:00:00Z","v":6898680,"vw":35.419307},{"c":35.24,"h":36.97,"l":34.78,"n":78038,"o":36.4,"t":"2025-05-08T04:00:00Z","v":8009744,"vw":35.521523},{"c":36.77,"h":37.3421,"l":35.26,"n":73054,"o":35.39,"t":"2025-05-09T04:00:00Z","v":6166672,"vw":36.683556},{"c":37.32,"h":37.98,"l":35.9125,"n":75140,"o":37.74,"t":"2025-05-12T04:00:00Z","v":6776937,"vw":36.855993},{"c":37.93,"h":37.99,"l":36.905,"n":70201,"o":37.3,"t":"2025-05-13T04:00:00Z","v":6547178,"vw":37.651665},{"c":38.94,"h":39.94,"l":37.94,"n":107724,"o":37.99,"t":"2025-05-14T04:00:00Z","v":9729586,"vw":39.134326},{"c":39.05,"h":39.6,"l":38.36,"n":53232,"o":38.56,"t":"2025-05-15T04:00:00Z","v":4589465,"vw":38.926671},{"c":39.39,"h":39.82,"l":38.71,"n":62139,"o":39.395,"t":"2025-05-16T04:00:00Z","v":5495603,"vw":39.377164},{"c":37.5,"h":38.53,"l":36.67,"n":91879,"o":38.4,"t":"2025-05-19T04:00:00Z","v":9103796,"vw":37.537929},{"c":38.08,"h":38.95,"l":37.5101,"n":66405,"o":37.75,"t":"2025-05-20T04:00:00Z","v":6154646,"vw":38.22947},{"c":36.58,"h":37.9,"l":36.43,"n":59835,"o":37.71,"t":"2025-05-21T04:00:00Z","v":5876815,"vw":36.992242},{"c":35.65,"h":36.43,"l":34.785,"n":90737,"o":36.35,"t":"2025-05-22T04:00:00Z","v":9135119,"vw":35.459504},{"c":36.1,"h":36.29,"l":34.9,"n":54918,"o":35.11,"t":"2025-05-23T04:00:00Z","v":4129191,"vw":35.872373},{"c":37.04,"h":37.7,"l":36.24,"n":81217,"o":36.68,"t":"2025-05-27T04:00:00Z","v":7358077,"vw":37.094606},{"c":34.93,"h":37.05,"l":34.9,"n":71438,"o":36.92,"t":"2025-05-28T04:00:00Z","v":6586772,"vw":35.692087},{"c":36.34,"h":36.38,"l":34.1,"n":83535,"o":35.15,"t":"2025-05-29T04:00:00Z","v":8765200,"vw":35.418836},{"c":37.88,"h":38.35,"l":35.8637,"n":98106,"o":36.26,"t":"2025-05-30T04:00:00Z","v":9796568,"vw":37.512825},{"c":38.1,"h":38.13,"l":36.37,"n":71815,"o":37.935,"t":"2025-06-02T04:00:00Z","v":6642909,"vw":37.526896},{"c":39.18,"h":39.55,"l":37.6264,"n":92780,"o":38.5,"t":"2025-06-03T04:00:00Z","v":8529906,"vw":38.810308},{"c":40.09,"h":40.69,"l":39.155,"n":103853,"o":39.53,"t":"2025-06-04T04:00:00Z","v":10824369,"vw":40.103592},{"c":40.08,"h":40.675,"l":39.1201,"n":73276,"o":40.03,"t":"2025-06-05T04:00:00Z","v":6382393,"vw":40.019263},{"c":40.6,"h":41.13,"l":39.7612,"n":67405,"o":40.67,"t":"2025-06-06T04:00:00Z","v":6239040,"vw":40.385324},{"c":42.28,"h":42.81,"l":41.478,"n":107800,"o":41.48,"t":"2025-06-09T04:00:00Z","v":11513476,"vw":42.270809},{"c":42.55,"h":44,"l":42.53,"n":92324,"o":43.07,"t":"2025-06-10T04:00:00Z","v":9323796,"vw":43.063572},{"c":42.07,"h":43.11,"l":41.625,"n":73019,"o":42.29,"t":"2025-06-11T04:00:00Z","v":6859826,"vw":42.408589},{"c":41.98,"h":42.46,"l":41.16,"n":51807,"o":41.93,"t":"2025-06-12T04:00:00Z","v":4166499,"vw":41.792406},{"c":41.16,"h":41.72,"l":40.4101,"n":65811,"o":41.2,"t":"2025-06-13T04:00:00Z","v":5077492,"vw":40.954371},{"c":43.49,"h":44.2,"l":43.24,"n":110946,"o":43.68,"t":"2025-06-16T04:00:00Z","v":9216705,"vw":43.669568},{"c":44.16,"h":44.77,"l":42.32,"n":90157,"o":43.28,"t":"2025-06-17T04:00:00Z","v":8350697,"vw":44.105348},{"c":44.07,"h":44.6375,"l":43.87,"n":64022,"o":44.01,"t":"2025-06-18T04:00:00Z","v":6733330,"vw":44.201046},{"c":43.37,"h":44.45,"l":42.96,"n":61416,"o":44.36,"t":"2025-06-20T04:00:00Z","v":6075646,"vw":43.412592},{"c":42.83,"h":43.83,"l":42.235,"n":61952,"o":42.71,"t":"2025-06-23T04:00:00Z","v":5833517,"vw":42.983934},{"c":45.41,"h":46.99,"l":43.78,"n":130586,"o":43.79,"t":"2025-06-24T04:00:00Z","v":13033150,"vw":45.607091},{"c":45.47,"h":45.51,"l":44.33,"n":72142,"o":45.51,"t":"2025-06-25T04:00:00Z","v":6202748,"vw":45.020628},{"c":45.42,"h":47.24,"l":45.03,"n":69187,"o":45.85,"t":"2025-06-26T04:00:00Z","v":8809688,"vw":45.994817},{"c":45.89,"h":46.07,"l":44.912,"n":59693,"o":45.23,"t":"2025-06-27T04:00:00Z","v":6452818,"vw":45.684028},{"c":46.39,"h":47.24,"l":46.07,"n":72015,"o":46.24,"t":"2025-06-30T04:00:00Z","v":5862337,"vw":46.689412},{"c":46,"h":47.69,"l":45.91,"n":89693,"o":46.25,"t":"2025-07-01T04:00:00Z","v":7484677,"vw":46.726636},{"c":46.37,"h":46.49,"l":45.3668,"n":59255,"o":45.99,"t":"2025-07-02T04:00:00Z","v":4022675,"vw":46.085931},{"c":46.56,"h":46.98,"l":46.13,"n":35552,"o":46.345,"t":"2025-07-03T04:00:00Z","v":2433069,"vw":46.590848},{"c":45.69,"h":46.6677,"l":45.06,"n":57593,"o":46.2,"t":"2025-07-07T04:00:00Z","v":3862124,"vw":45.845707},{"c":45.59,"h":46.115,"l":45.1617,"n":54574,"o":45.62,"t":"2025-07-08T04:00:00Z","v":3835659,"vw":45.668165},{"c":46.1,"h":46.62,"l":45.23,"n":50231,"o":45.65,"t":"2025-07-09T04:00:00Z","v":3491645,"vw":45.997449},{"c":45.18,"h":46.39,"l":45.03,"n":56597,"o":46.39,"t":"2025-07-10T04:00:00Z","v":4265110,"vw":45.541515},{"c":45.09,"h":45.5,"l":43.84,"n":60268,"o":44.73,"t":"2025-07-11T04:00:00Z","v":4517076,"vw":44.805847},{"c":45.47,"h":45.48,"l":44.15,"n":56337,"o":44.95,"t":"2025-07-14T04:00:00Z","v":4563994,"vw":45.144904},{"c":45.51,"h":45.96,"l":44.94,"n":47738,"o":45.8,"t":"2025-07-15T04:00:00Z","v":3376678,"vw":45.461622},{"c":44.45,"h":46.2008,"l":44.1,"n":63989,"o":45.9,"t":"2025-07-16T04:00:00Z","v":4437026,"vw":44.573753},{"c":44.45,"h":44.63,"l":43.0501,"n":81321,"o":44.55,"t":"2025-07-17T04:00:00Z","v":6002791,"vw":43.883313},{"c":44.43,"h":45.26,"l":43.82,"n":64986,"o":44.45,"t":"2025-07-18T04:00:00Z","v":5750697,"vw":44.640904},{"c":43.61,"h":44.615,"l":43.265,"n":55039,"o":44.43,"t":"2025-07-21T04:00:00Z","v":5304700,"vw":43.672744},{"c":44.34,"h":44.44,"l":43.23,"n":51276,"o":43.555,"t":"2025-07-22T04:00:00Z","v":4520290,"vw":43.969275},{"c":45.16,"h":45.743,"l":44.64,"n":55507,"o":45.32,"t":"2025-07-23T04:00:00Z","v":5005944,"vw":45.147409},{"c":46.31,"h":46.589,"l":45.1,"n":65362,"o":45.21,"t":"2025-07-24T04:00:00Z","v":5433091,"vw":46.169332},{"c":46.64,"h":46.8699,"l":46.03,"n":50476,"o":46.631,"t":"2025-07-25T04:00:00Z","v":3824656,"vw":46.499442},{"c":46.96,"h":47.56,"l":45,"n":54170,"o":46.29,"t":"2025-07-28T04:00:00Z","v":4329198,"vw":46.803109},{"c":47.44,"h":48.47,"l":46.69,"n":60769,"o":47.01,"t":"2025-07-29T04:00:00Z","v":4638701,"vw":47.56206},{"c":46.54,"h":47.83,"l":46.3103,"n":50866,"o":47.44,"t":"2025-07-30T04:00:00Z","v":3880759,"vw":47.080105},{"c":45.34,"h":47.515,"l":45.205,"n":55929,"o":46.725,"t":"2025-07-31T04:00:00Z","v":4164900,"vw":46.175041},{"c":44.72,"h":45.35,"l":43.8,"n":56679,"o":44.71,"t":"2025-08-01T04:00:00Z","v":3925229,"vw":44.646813},{"c":45.18,"h":45.56,"l":44.4,"n":51866,"o":44.96,"t":"2025-08-04T04:00:00Z","v":4261307,"vw":45.166575},{"c":42.74,"h":45.26,"l":42.65,"n":84898,"o":45.1,"t":"2025-08-05T04:00:00Z","v":7670784,"vw":43.420173},{"c":42.74,"h":42.87,"l":41.3116,"n":132018,"o":42.65,"t":"2025-08-06T04:00:00Z","v":12816512,"vw":42.279637},{"c":50.12,"h":53.0728,"l":49.77,"n":226371,"o":51.01,"t":"2025-08-07T04:00:00Z","v":23737629,"vw":51.025172},{"c":51.95,"h":53.8499,"l":50.6709,"n":115528,"o":51.15,"t":"2025-08-08T04:00:00Z","v":11862422,"vw":51.820827},{"c":54,"h":54.49,"l":52.075,"n":107364,"o":52.13,"t":"2025-08-11T04:00:00Z","v":12547993,"vw":53.712229},{"c":54.72,"h":55.87,"l":53.86,"n":102587,"o":54.25,"t":"2025-08-12T04:00:00Z","v":10671312,"vw":54.863336},{"c":56.07,"h":56.48,"l":54.9301,"n":64894,"o":55,"t":"2025-08-13T04:00:00Z","v":5400036,"vw":55.880063},{"c":56.67,"h":57.14,"l":55.353,"n":62635,"o":55.5,"t":"2025-08-14T04:00:00Z","v":4674825,"vw":56.522255},{"c":57.3,"h":57.79,"l":56.16,"n":64625,"o":57.08,"t":"2025-08-15T04:00:00Z","v":5477715,"vw":57.253006},{"c":61.2,"h":61.375,"l":57.89,"n":110908,"o":57.91,"t":"2025-08-18T04:00:00Z","v":9670279,"vw":60.250637},{"c":60.47,"h":61.8994,"l":59.9,"n":91252,"o":60.94,"t":"2025-08-19T04:00:00Z","v":7894542,"vw":60.519475},{"c":61.95,"h":62.4588,"l":60.27,"n":78152,"o":60.47,"t":"2025-08-20T04:00:00Z","v":6792038,"vw":61.893091},{"c":62.07,"h":62.27,"l":61.06,"n":58720,"o":61.5,"t":"2025-08-21T04:00:00Z","v":4155275,"vw":61.730287},{"c":61.52,"h":62.9986,"l":60.675,"n":70005,"o":62.28,"t":"2025-08-22T04:00:00Z","v":5389817,"vw":61.637539},{"c":60.19,"h":61.43,"l":60.02,"n":67621,"o":61.36,"t":"2025-08-25T04:00:00Z","v":4957278,"vw":60.422489},{"c":59.57,"h":60.32,"l":58.41,"n":67998,"o":60.2,"t":"2025-08-26T04:00:00Z","v":6058640,"vw":59.229449},{"c":59.76,"h":60,"l":58.47,"n":44786,"o":59.44,"t":"2025-08-27T04:00:00Z","v":3433457,"vw":59.458313},{"c":59.69,"h":60,"l":59.1,"n":42242,"o":60,"t":"2025-08-28T04:00:00Z","v":3200155,"vw":59.636617},{"c":62.88,"h":63.5,"l":60.82,"n":112703,"o":63.1,"t":"2025-08-29T04:00:00Z","v":10294045,"vw":62.531356},{"c":61.41,"h":62.325,"l":59.6317,"n":88195,"o":62.325,"t":"2025-09-02T04:00:00Z","v":7005028,"vw":61.004936},{"c":61.1,"h":61.835,"l":60.62,"n":58766,"o":61.62,"t":"2025-09-03T04:00:00Z","v":4397101,"vw":61.092125},{"c":60.76,"h":62.64,"l":60.5601,"n":64203,"o":61.465,"t":"2025-09-04T04:00:00Z","v":4748059,"vw":61.131964},{"c":58.37,"h":61.19,"l":57.7,"n":82547,"o":61.19,"t":"2025-09-05T04:00:00Z","v":5981357,"vw":58.759674},{"c":55.64,"h":58.57,"l":54.55,"n":118311,"o":58.57,"t":"2025-09-08T04:00:00Z","v":9721772,"vw":55.646327},{"c":56.04,"h":56.64,"l":55.45,"n":65917,"o":55.765,"t":"2025-09-09T04:00:00Z","v":4931157,"vw":56.065919},{"c":56.22,"h":56.63,"l":55,"n":50012,"o":55.35,"t":"2025-09-10T04:00:00Z","v":3339017,"vw":56.078136},{"c":57.92,"h":58.91,"l":56.925,"n":69569,"o":57.795,"t":"2025-09-11T04:00:00Z","v":5884010,"vw":57.913545},{"c":57.82,"h":58.3,"l":57.26,"n":41904,"o":57.74,"t":"2025-09-12T04:00:00Z","v":3094327,"vw":57.789504},{"c":56.07,"h":57.845,"l":56.03,"n":65125,"o":57.08,"t":"2025-09-15T04:00:00Z","v":4819757,"vw":56.714068},{"c":55.27,"h":55.94,"l":53.53,"n":85783,"o":55.75,"t":"2025-09-16T04:00:00Z","v":6636505,"vw":54.958385},{"c":56.34,"h":57.29,"l":55.195,"n":66414,"o":55.27,"t":"2025-09-17T04:00:00Z","v":4954845,"vw":56.429383},{"c":55.19,"h":56.705,"l":55.105,"n":60774,"o":55.9106,"t":"2025-09-18T04:00:00Z","v":4471806,"vw":55.794146},{"c":54.73,"h":55.84,"l":53.76,"n":65974,"o":55.84,"t":"2025-09-19T04:00:00Z","v":6079868,"vw":54.489048},{"c":51.34,"h":54.07,"l":51.0541,"n":113356,"o":54.035,"t":"2025-09-22T04:00:00Z","v":10602253,"vw":51.876408},{"c":51.01,"h":52.4493,"l":50.8,"n":73236,"o":51.28,"t":"2025-09-23T04:00:00Z","v":5935442,"vw":51.50137},{"c":51.88,"h":52.915,"l":51.1001,"n":65308,"o":51.34,"t":"2025-09-24T04:00:00Z","v":5742474,"vw":52.066653},{"c":51.805,"h":52.3999,"l":51.1569,"n":62489,"o":51.55,"t":"2025-09-25T04:00:00Z","v":4855266,"vw":51.882301},{"c":54.39,"h":54.61,"l":51.861,"n":82299,"o":51.9,"t":"2025-09-26T04:00:00Z","v":5831499,"vw":54.001354},{"c":56.9,"h":57.01,"l":54.81,"n":87725,"o":55.525,"t":"2025-09-29T04:00:00Z","v":6533558,"vw":56.323686},{"c":57.49,"h":58.8952,"l":57.065,"n":78441,"o":58.66,"t":"2025-09-30T04:00:00Z","v":6381799,"vw":57.658752},{"c":57.5,"h":58.01,"l":56.2,"n":68938,"o":57.18,"t":"2025-10-01T04:00:00Z","v":5524812,"vw":57.264621},{"c":58.9,"h":59.15,"l":57.3376,"n":62394,"o":57.3376,"t":"2025-10-02T04:00:00Z","v":5037054,"vw":58.619738},{"c":58.7,"h":60.76,"l":58.53,"n":62601,"o":59.23,"t":"2025-10-03T04:00:00Z","v":4499285,"vw":59.25995},{"c":59.11,"h":59.82,"l":58.53,"n":60709,"o":59.175,"t":"2025-10-06T04:00:00Z","v":3973557,"vw":59.195642},{"c":61.06,"h":61.215,"l":58.72,"n":62545,"o":59.16,"t":"2025-10-07T04:00:00Z","v":4953255,"vw":60.291612},{"c":62.91,"h":62.94,"l":61.11,"n":66336,"o":62.1,"t":"2025-10-08T04:00:00Z","v":5034088,"vw":62.47052},{"c":64.26,"h":64.33,"l":62.35,"n":59265,"o":63.03,"t":"2025-10-09T04:00:00Z","v":4129848,"vw":63.672528},{"c":60.7,"h":64.81,"l":60.63,"n":82513,"o":64.58,"t":"2025-10-10T04:00:00Z","v":5708953,"vw":61.890262},{"c":61.14,"h":63.1121,"l":60.17,"n":50574,"o":60.88,"t":"2025-10-13T04:00:00Z","v":3657712,"vw":61.275838},{"c":61.86,"h":63.21,"l":59.56,"n":49884,"o":60.635,"t":"2025-10-14T04:00:00Z","v":3446824,"vw":62.082694},{"c":63.1,"h":63.45,"l":61.31,"n":48326,"o":62,"t":"2025-10-15T04:00:00Z","v":3589291,"vw":62.83173},{"c":64.29,"h":66.74,"l":63.15,"n":79309,"o":63.29,"t":"2025-10-16T04:00:00Z","v":6479682,"vw":65.015839},{"c":64.86,"h":64.91,"l":63.27,"n":49339,"o":63.392,"t":"2025-10-17T04:00:00Z","v":2990395,"vw":64.480773},{"c":64.45,"h":66,"l":64.03,"n":49875,"o":65.5,"t":"2025-10-20T04:00:00Z","v":3249201,"vw":65.043068},{"c":63.4,"h":65.5,"l":63.2,"n":43740,"o":65,"t":"2025-10-21T04:00:00Z","v":2771283,"vw":63.847444},{"c":61.6,"h":64.06,"l":60.85,"n":67963,"o":63.26,"t":"2025-10-22T04:00:00Z","v":4641681,"vw":62.048792},{"c":61.95,"h":63.53,"l":61.73,"n":39311,"o":62.04,"t":"2025-10-23T04:00:00Z","v":3206009,"vw":62.283131},{"c":63.35,"h":63.79,"l":62.7,"n":38703,"o":63.3,"t":"2025-10-24T04:00:00Z","v":2317492,"vw":63.233735},{"c":62.22,"h":64.14,"l":61.55,"n":50196,"o":63.965,"t":"2025-10-27T04:00:00Z","v":3313506,"vw":62.519872},{"c":61.9,"h":62.5,"l":61.0314,"n":48187,"o":62,"t":"2025-10-28T04:00:00Z","v":2894038,"vw":61.808618},{"c":61.38,"h":62.55,"l":60,"n":54973,"o":61.345,"t":"2025-10-29T04:00:00Z","v":3486016,"vw":61.419619},{"c":60.13,"h":61.156,"l":60.01,"n":42334,"o":60.42,"t":"2025-10-30T04:00:00Z","v":2586372,"vw":60.418856},{"c":60.23,"h":60.82,"l":59.15,"n":45714,"o":60.71,"t":"2025-10-31T04:00:00Z","v":3043143,"vw":60.004828},{"c":59.25,"h":60.06,"l":57.5,"n":68746,"o":59.79,"t":"2025-11-03T05:00:00Z","v":4771411,"vw":58.79452},{"c":59.56,"h":59.9,"l":56.87,"n":60587,"o":58.205,"t":"2025-11-04T05:00:00Z","v":4116076,"vw":59.180729},{"c":59.92,"h":61.49,"l":58.79,"n":90099,"o":59.35,"t":"2025-11-05T05:00:00Z","v":6614747,"vw":60.364826},{"c":45.06,"h":49.1275,"l":42.875,"n":393195,"o":47.6,"t":"2025-11-06T05:00:00Z","v":38903369,"vw":45.1457},{"c":41.52,"h":46.23,"l":40.43,"n":272228,"o":45.705,"t":"2025-11-07T05:00:00Z","v":23711294,"vw":42.419448},{"c":44.56,"h":45.35,"l":43.56,"n":140217,"o":44.245,"t":"2025-11-10T05:00:00Z","v":12644785,"vw":44.571273},{"c":43.73,"h":44.8372,"l":43.17,"n":85140,"o":44.765,"t":"2025-11-11T05:00:00Z","v":8091209,"vw":43.960611},{"c":44.91,"h":46.53,"l":43.51,"n":118606,"o":44.26,"t":"2025-11-12T05:00:00Z","v":11290650,"vw":45.090813},{"c":44.01,"h":45.8674,"l":43.89,"n":85715,"o":45.27,"t":"2025-11-13T05:00:00Z","v":7806152,"vw":44.453904},{"c":42.79,"h":44.11,"l":42.39,"n":76835,"o":43.065,"t":"2025-11-14T05:00:00Z","v":5751562,"vw":43.103294},{"c":40.16,"h":42.69,"l":39.7,"n":115958,"o":42.69,"t":"2025-11-17T05:00:00Z","v":9746356,"vw":40.647151},{"c":40.64,"h":41.98,"l":40.2,"n":80207,"o":40.29,"t":"2025-11-18T05:00:00Z","v":5986188,"vw":40.951833},{"c":41.2,"h":41.645,"l":40.03,"n":66355,"o":40.77,"t":"2025-11-19T05:00:00Z","v":5576245,"vw":41.198625},{"c":39.21,"h":42.59,"l":39.155,"n":80655,"o":42.04,"t":"2025-11-20T05:00:00Z","v":6929440,"vw":40.15283},{"c":38.99,"h":40.09,"l":38.84,"n":78561,"o":39.32,"t":"2025-11-21T05:00:00Z","v":7108677,"vw":39.322599},{"c":37.92,"h":38.8,"l":37.45,"n":110339,"o":38.71,"t":"2025-11-24T05:00:00Z","v":11276971,"vw":38.048196},{"c":40.4,"h":40.655,"l":37.84,"n":88304,"o":37.92,"t":"2025-11-25T05:00:00Z","v":8352103,"vw":39.934606},{"c":40.78,"h":41.86,"l":40.39,"n":70418,"o":40.54,"t":"2025-11-26T05:00:00Z","v":5327177,"vw":41.109853},{"c":40.94,"h":41.12,"l":40.5,"n":34421,"o":41.02,"t":"2025-11-28T05:00:00Z","v":2569460,"vw":40.864924},{"c":42.62,"h":43.275,"l":40.3701,"n":90298,"o":40.65,"t":"2025-12-01T05:00:00Z","v":7966717,"vw":42.446077},{"c":40.83,"h":42.92,"l":40.66,"n":72892,"o":42.92,"t":"2025-12-02T05:00:00Z","v":5837305,"vw":41.322801},{"c":42,"h":42.78,"l":40.65,"n":79609,"o":41,"t":"2025-12-03T05:00:00Z","v":6279692,"vw":42.044422},{"c":42.66,"h":42.94,"l":41.41,"n":62104,"o":41.96,"t":"2025-12-04T05:00:00Z","v":4891285,"vw":42.426512},{"c":42.06,"h":42.99,"l":41.85,"n":57035,"o":42.7,"t":"2025-12-05T05:00:00Z","v":4306985,"vw":42.364394},{"c":44.3,"h":44.82,"l":41.96,"n":84071,"o":42.08,"t":"2025-12-08T05:00:00Z","v":6445938,"vw":43.848627},{"c":43.21,"h":45.23,"l":43,"n":73449,"o":44.5,"t":"2025-12-09T05:00:00Z","v":8261090,"vw":43.569209},{"c":44.28,"h":44.52,"l":43.0327,"n":55260,"o":43.23,"t":"2025-12-10T05:00:00Z","v":4417715,"vw":43.956048},{"c":43.95,"h":44.2,"l":43.28,"n":45697,"o":43.9,"t":"2025-12-11T05:00:00Z","v":3262003,"vw":43.80594},{"c":43.84,"h":44.71,"l":43.24,"n":48719,"o":44.21,"t":"2025-12-12T05:00:00Z","v":3775477,"vw":43.831385},{"c":43.805,"h":45.56,"l":43.58,"n":59051,"o":44.74,"t":"2025-12-15T05:00:00Z","v":5931774,"vw":44.130998},{"c":43.15,"h":43.805,"l":42.7501,"n":59027,"o":43.29,"t":"2025-12-16T05:00:00Z","v":5072022,"vw":43.231496},{"c":40.83,"h":42.1339,"l":40.3332,"n":87482,"o":41.99,"t":"2025-12-17T05:00:00Z","v":8202464,"vw":41.110163},{"c":41.67,"h":42.24,"l":41.04,"n":56951,"o":41.97,"t":"2025-12-18T05:00:00Z","v":5398936,"vw":41.568993},{"c":42.8,"h":42.93,"l":41.0414,"n":48600,"o":41.07,"t":"2025-12-19T05:00:00Z","v":6726096,"vw":42.558929},{"c":44.36,"h":44.725,"l":42.59,"n":51353,"o":42.59,"t":"2025-12-22T05:00:00Z","v":4272591,"vw":44.252004},{"c":44.61,"h":45.45,"l":44.17,"n":44205,"o":44.36,"t":"2025-12-23T05:00:00Z","v":3104910,"vw":44.807787},{"c":44.72,"h":44.91,"l":44.15,"n":20763,"o":44.61,"t":"2025-12-24T05:00:00Z","v":1231237,"vw":44.626289},{"c":45.59,"h":46.18,"l":44.78,"n":43197,"o":44.8,"t":"2025-12-26T05:00:00Z","v":3564279,"vw":45.651443},{"c":46.44,"h":47.0799,"l":45.5,"n":56886,"o":45.59,"t":"2025-12-29T05:00:00Z","v":3964928,"vw":46.499476},{"c":46.14,"h":46.75,"l":46.06,"n":40651,"o":46.505,"t":"2025-12-30T05:00:00Z","v":2540275,"vw":46.257845},{"c":45.74,"h":46.145,"l":45.46,"n":41335,"o":45.995,"t":"2025-12-31T05:00:00Z","v":2898410,"vw":45.822323},{"c":47.75,"h":48.54,"l":45.77,"n":58121,"o":46.43,"t":"2026-01-02T05:00:00Z","v":4314719,"vw":47.468219},{"c":48.09,"h":48.78,"l":47.79,"n":53089,"o":48.37,"t":"2026-01-05T05:00:00Z","v":4012300,"vw":48.269562},{"c":48.69,"h":49.11,"l":47.88,"n":41312,"o":48.88,"t":"2026-01-06T05:00:00Z","v":3316997,"vw":48.672739},{"c":51.34,"h":51.72,"l":48.681,"n":76278,"o":49.68,"t":"2026-01-07T05:00:00Z","v":6040517,"vw":50.976242},{"c":51.28,"h":52.25,"l":50.25,"n":55848,"o":51.31,"t":"2026-01-08T05:00:00Z","v":4969822,"vw":51.339215},{"c":52.9,"h":53.26,"l":50.8155,"n":67536,"o":51.57,"t":"2026-01-09T05:00:00Z","v":7446885,"vw":52.790216},{"c":53.09,"h":54.28,"l":52.23,"n":56618,"o":52.72,"t":"2026-01-12T05:00:00Z","v":4366058,"vw":53.32464},{"c":52.61,"h":53.76,"l":52.14,"n":44257,"o":53.16,"t":"2026-01-13T05:00:00Z","v":2840913,"vw":52.624528},{"c":53.13,"h":54.2,"l":51.9726,"n":51432,"o":52.61,"t":"2026-01-14T05:00:00Z","v":4078151,"vw":53.173482},{"c":53.53,"h":54.24,"l":52.855,"n":43123,"o":53.64,"t":"2026-01-15T05:00:00Z","v":3812975,"vw":53.568997},{"c":54.39,"h":54.8693,"l":53.45,"n":45349,"o":53.61,"t":"2026-01-16T05:00:00Z","v":3211607,"vw":54.332443},{"c":56.69,"h":57.85,"l":54.4,"n":86487,"o":55,"t":"2026-01-20T05:00:00Z","v":6682244,"vw":56.742062},{"c":56.44,"h":57.1,"l":54.82,"n":63631,"o":56.52,"t":"2026-01-21T05:00:00Z","v":4490432,"vw":56.108768},{"c":55.24,"h":57.176,"l":54.71,"n":44453,"o":56.9,"t":"2026-01-22T05:00:00Z","v":3009770,"vw":55.442308},{"c":55.94,"h":55.98,"l":55,"n":38318,"o":55.37,"t":"2026-01-23T05:00:00Z","v":2862783,"vw":55.6987},{"c":54.54,"h":57.3,"l":54.386,"n":46918,"o":56.14,"t":"2026-01-26T05:00:00Z","v":3970612,"vw":55.103049},{"c":55.51,"h":55.71,"l":54.16,"n":42538,"o":54.74,"t":"2026-01-27T05:00:00Z","v":2836539,"vw":55.239391},{"c":53.91,"h":56.12,"l":53.48,"n":40527,"o":55.74,"t":"2026-01-28T05:00:00Z","v":2889636,"vw":54.369621},{"c":53.37,"h":54.54,"l":52.9,"n":42068,"o":54.305,"t":"2026-01-29T05:00:00Z","v":2915748,"vw":53.425414},{"c":52.48,"h":54,"l":52.3,"n":40499,"o":53.18,"t":"2026-01-30T05:00:00Z","v":2753130,"vw":52.716015},{"c":51.32,"h":52.47,"l":50.52,"n":66616,"o":52.08,"t":"2026-02-02T05:00:00Z","v":5145640,"vw":51.294148},{"c":50.36,"h":52.23,"l":49.815,"n":53791,"o":51.925,"t":"2026-02-03T05:00:00Z","v":3786929,"vw":50.747191},{"c":49.3,"h":50.26,"l":47.26,"n":75841,"o":50.05,"t":"2026-02-04T05:00:00Z","v":5454894,"vw":49.01249},{"c":47.97,"h":49.6574,"l":47.59,"n":47370,"o":48.875,"t":"2026-02-05T05:00:00Z","v":2775387,"vw":48.215653},{"c":50.57,"h":50.84,"l":48.04,"n":59769,"o":48.32,"t":"2026-02-06T05:00:00Z","v":4260046,"vw":50.230783},{"c":47.8,"h":49.69,"l":47.51,"n":66559,"o":49.575,"t":"2026-02-09T05:00:00Z","v":5095966,"vw":48.239063},{"c":46.35,"h":48.23,"l":46.21,"n":52097,"o":47.77,"t":"2026-02-10T05:00:00Z","v":3441516,"vw":46.876535},{"c":44.35,"h":46.475,"l":43.81,"n":75507,"o":46.41,"t":"2026-02-11T05:00:00Z","v":5677387,"vw":44.534644},{"c":44.39,"h":45.24,"l":43.55,"n":60844,"o":44.46,"t":"2026-02-12T05:00:00Z","v":4130845,"vw":44.436223},{"c":44.68,"h":45.79,"l":43.7022,"n":66964,"o":43.8,"t":"2026-02-13T05:00:00Z","v":5888307,"vw":44.79687},{"c":43.91,"h":44.69,"l":42.85,"n":66489,"o":44.61,"t":"2026-02-17T05:00:00Z","v":5552020,"vw":43.558456},{"c":43.43,"h":44.56,"l":43.1202,"n":53124,"o":43.63,"t":"2026-02-18T05:00:00Z","v":3786381,"vw":43.70761},{"c":44.13,"h":44.255,"l":42.6284,"n":55714,"o":43.07,"t":"2026-02-19T05:00:00Z","v":4496246,"vw":43.711563},{"c":48.32,"h":48.495,"l":46.71,"n":93970,"o":47.15,"t":"2026-02-20T05:00:00Z","v":8568406,"vw":47.939202},{"c":49.22,"h":50.27,"l":48.54,"n":61741,"o":48.56,"t":"2026-02-23T05:00:00Z","v":4535953,"vw":49.301619},{"c":50.72,"h":51.35,"l":48.82,"n":62604,"o":48.82,"t":"2026-02-24T05:00:00Z","v":4796645,"vw":50.253425},{"c":50.61,"h":50.8945,"l":49.6528,"n":68640,"o":50.64,"t":"2026-02-25T05:00:00Z","v":5638740,"vw":50.406136},{"c":54.12,"h":59.3095,"l":53.0501,"n":170469,"o":58.67,"t":"2026-02-26T05:00:00Z","v":15335447,"vw":55.704005},{"c":53.61,"h":55.4642,"l":52.26,"n":96514,"o":55.17,"t":"2026-02-27T05:00:00Z","v":8743027,"vw":53.74059},{"c":49.25,"h":52.42,"l":49.15,"n":102661,"o":52.27,"t":"2026-03-02T05:00:00Z","v":8568610,"vw":50.197797},{"c":47.11,"h":48.84,"l":47.05,"n":87516,"o":48.535,"t":"2026-03-03T05:00:00Z","v":6644363,"vw":47.63416},{"c":45.57,"h":47.72,"l":45.55,"n":92159,"o":47.38,"t":"2026-03-04T05:00:00Z","v":9123442,"vw":46.375801},{"c":43.69,"h":46.68,"l":43.62,"n":71565,"o":45,"t":"2026-03-05T05:00:00Z","v":5442138,"vw":44.534335},{"c":42.92,"h":44.13,"l":41.855,"n":98193,"o":43.11,"t":"2026-03-06T05:00:00Z","v":7818825,"vw":43.126291},{"c":43.31,"h":43.35,"l":40.94,"n":78154,"o":42.345,"t":"2026-03-09T04:00:00Z","v":6461559,"vw":42.468148},{"c":45.03,"h":46.13,"l":43.32,"n":100439,"o":43.475,"t":"2026-03-10T04:00:00Z","v":7847825,"vw":45.201533},{"c":45.72,"h":46.13,"l":44.655,"n":63519,"o":45.1,"t":"2026-03-11T04:00:00Z","v":4998447,"vw":45.586042},{"c":43.68,"h":45.4889,"l":43.195,"n":51375,"o":44.9,"t":"2026-03-12T04:00:00Z","v":4134931,"vw":43.967478},{"c":44.57,"h":44.8,"l":43.7201,"n":54298,"o":43.86,"t":"2026-03-13T04:00:00Z","v":3924565,"vw":44.382141},{"c":43.61,"h":46.28,"l":43.59,"n":50488,"o":45.278,"t":"2026-03-16T04:00:00Z","v":3822092,"vw":44.743863},{"c":43.96,"h":44.34,"l":42.85,"n":39092,"o":42.86,"t":"2026-03-17T04:00:00Z","v":2849988,"vw":43.863418},{"c":41.5,"h":43.8328,"l":41.3,"n":68700,"o":43.44,"t":"2026-03-18T04:00:00Z","v":5528455,"vw":41.893428},{"c":42.96,"h":43.2,"l":40.83,"n":57414,"o":41,"t":"2026-03-19T04:00:00Z","v":4985941,"vw":42.402773},{"c":41.51,"h":42.9,"l":41.225,"n":69191,"o":42.67,"t":"2026-03-20T04:00:00Z","v":7612573,"vw":41.624152},{"c":39.65,"h":42.6,"l":39.54,"n":121410,"o":42.5,"t":"2026-03-23T04:00:00Z","v":10298801,"vw":40.428367},{"c":37.045,"h":39.075,"l":35.58,"n":182548,"o":39.075,"t":"2026-03-24T04:00:00Z","v":17536356,"vw":36.799206},{"c":35.93,"h":37.526,"l":35.5501,"n":104286,"o":37.255,"t":"2026-03-25T04:00:00Z","v":8845539,"vw":36.255373},{"c":35.59,"h":36.35,"l":35.2,"n":60598,"o":35.64,"t":"2026-03-26T04:00:00Z","v":5553675,"vw":35.606972},{"c":33.94,"h":35.5838,"l":33.91,"n":81158,"o":35.535,"t":"2026-03-27T04:00:00Z","v":7372817,"vw":34.394874},{"c":33.81,"h":34.71,"l":33.21,"n":73445,"o":34.415,"t":"2026-03-30T04:00:00Z","v":6974947,"vw":33.873867},{"c":35.48,"h":35.8,"l":33.95,"n":68454,"o":34.005,"t":"2026-03-31T04:00:00Z","v":5742352,"vw":35.154347},{"c":34.33,"h":35.89,"l":34.13,"n":72010,"o":35.89,"t":"2026-04-01T04:00:00Z","v":6012455,"vw":34.779538},{"c":34.08,"h":34.1699,"l":33.09,"n":63139,"o":33.555,"t":"2026-04-02T04:00:00Z","v":5182190,"vw":33.816099},{"c":36.13,"h":36.16,"l":34.5,"n":76380,"o":34.5,"t":"2026-04-06T04:00:00Z","v":6858117,"vw":35.542782},{"c":34.48,"h":35.725,"l":34.03,"n":63568,"o":35.55,"t":"2026-04-07T04:00:00Z","v":5208034,"vw":34.546485},{"c":36.02,"h":37.4,"l":35.67,"n":75048,"o":36.425,"t":"2026-04-08T04:00:00Z","v":7399726,"vw":36.414866},{"c":36.38,"h":36.9,"l":35.02,"n":54053,"o":35.55,"t":"2026-04-09T04:00:00Z","v":4383095,"vw":36.124144},{"c":34.86,"h":36.22,"l":34.52,"n":52933,"o":36.16,"t":"2026-04-10T04:00:00Z","v":4424698,"vw":35.048402},{"c":33.66,"h":34.39,"l":33.33,"n":83228,"o":34.23,"t":"2026-04-13T04:00:00Z","v":7511999,"vw":33.648256},{"c":34.51,"h":35.175,"l":34,"n":70267,"o":34,"t":"2026-04-14T04:00:00Z","v":6424129,"vw":34.596448},{"c":35.28,"h":35.6299,"l":34.44,"n":61028,"o":35.13,"t":"2026-04-15T04:00:00Z","v":5484547,"vw":35.216324},{"c":34.85,"h":36.4588,"l":34.58,"n":69317,"o":35.64,"t":"2026-04-16T04:00:00Z","v":6434123,"vw":35.131136},{"c":35.25,"h":36.225,"l":34.45,"n":95713,"o":35.7,"t":"2026-04-17T04:00:00Z","v":16044433,"vw":35.066152},{"c":33.78,"h":34.45,"l":33.06,"n":109316,"o":34.04,"t":"2026-04-20T04:00:00Z","v":9564056,"vw":33.895891},{"c":32.69,"h":33.94,"l":32.3,"n":82925,"o":33.75,"t":"2026-04-21T04:00:00Z","v":7743792,"vw":32.91546},{"c":33.26,"h":33.555,"l":32.68,"n":60615,"o":32.69,"t":"2026-04-22T04:00:00Z","v":4760534,"vw":33.145783},{"c":33.93,"h":33.975,"l":32.9,"n":63085,"o":33.12,"t":"2026-04-23T04:00:00Z","v":5348770,"vw":33.472902},{"c":34.59,"h":35.165,"l":33.82,"n":65765,"o":34.16,"t":"2026-04-24T04:00:00Z","v":5573731,"vw":34.468489},{"c":33.14,"h":34.465,"l":33.02,"n":73471,"o":34.46,"t":"2026-04-27T04:00:00Z","v":8665156,"vw":33.668128},{"c":32.62,"h":33.25,"l":32.42,"n":54356,"o":32.91,"t":"2026-04-28T04:00:00Z","v":5036807,"vw":32.796263},{"c":32.66,"h":33.145,"l":32.01,"n":60673,"o":32.317,"t":"2026-04-29T04:00:00Z","v":4687355,"vw":32.516929},{"c":33.57,"h":33.67,"l":32.095,"n":61329,"o":32.4,"t":"2026-04-30T04:00:00Z","v":5604940,"vw":32.972833},{"c":33.73,"h":34.27,"l":33.26,"n":55174,"o":33.72,"t":"2026-05-01T04:00:00Z","v":5655326,"vw":33.732851},{"c":33.57,"h":34.49,"l":33.3,"n":73225,"o":33.57,"t":"2026-05-04T04:00:00Z","v":6668784,"vw":33.76556},{"c":33.52,"h":34.055,"l":32.715,"n":67112,"o":33.38,"t":"2026-05-05T04:00:00Z","v":5392763,"vw":33.518847},{"c":32.8,"h":34.55,"l":31.8,"n":149799,"o":33.93,"t":"2026-05-06T04:00:00Z","v":17296704,"vw":32.870098},{"c":34.26,"h":35.75,"l":32.32,"n":188034,"o":33.41,"t":"2026-05-07T04:00:00Z","v":24487262,"vw":34.478364},{"c":32.29,"h":35.6,"l":32.08,"n":130946,"o":34.9,"t":"2026-05-08T04:00:00Z","v":13638061,"vw":32.933811},{"c":30.64,"h":31.19,"l":28.77,"n":190106,"o":31.085,"t":"2026-05-11T04:00:00Z","v":20373887,"vw":29.753556},{"c":29.61,"h":30.31,"l":28.95,"n":106548,"o":30.31,"t":"2026-05-12T04:00:00Z","v":10384890,"vw":29.535024},{"c":27.86,"h":29.84,"l":27.66,"n":139052,"o":29.525,"t":"2026-05-13T04:00:00Z","v":15584950,"vw":28.238227},{"c":29.01,"h":29.7098,"l":27.8,"n":82002,"o":27.965,"t":"2026-05-14T04:00:00Z","v":8808251,"vw":29.19628},{"c":30.16,"h":30.4262,"l":28.935,"n":92548,"o":29.01,"t":"2026-05-15T04:00:00Z","v":9163637,"vw":29.931505},{"c":29.33,"h":30.865,"l":28.59,"n":114688,"o":30.56,"t":"2026-05-18T04:00:00Z","v":16260960,"vw":29.174005},{"c":29.13,"h":30.1399,"l":29.07,"n":58403,"o":29.71,"t":"2026-05-19T04:00:00Z","v":5516792,"vw":29.559352},{"c":28.63,"h":29.53,"l":28.46,"n":78471,"o":29.3,"t":"2026-05-20T04:00:00Z","v":9676827,"vw":28.751287},{"c":29.7,"h":29.76,"l":28.38,"n":62893,"o":28.51,"t":"2026-05-21T04:00:00Z","v":5595340,"vw":29.277714},{"c":30.12,"h":30.34,"l":29.24,"n":74766,"o":29.7,"t":"2026-05-22T04:00:00Z","v":7639625,"vw":29.891849},{"c":29.67,"h":30.48,"l":29.13,"n":103264,"o":30.31,"t":"2026-05-26T04:00:00Z","v":9632466,"vw":29.859187},{"c":31.65,"h":32.95,"l":30.771,"n":101981,"o":30.79,"t":"2026-05-27T04:00:00Z","v":11390814,"vw":31.943325},{"c":33.22,"h":33.44,"l":30.935,"n":92356,"o":31.39,"t":"2026-05-28T04:00:00Z","v":10388712,"vw":32.872819},{"c":33.27,"h":33.49,"l":32.57,"n":84078,"o":33.4,"t":"2026-05-29T04:00:00Z","v":10063380,"vw":33.167313},{"c":30.88,"h":32.9101,"l":30.61,"n":111648,"o":32.8,"t":"2026-06-01T04:00:00Z","v":11305081,"vw":31.29426},{"c":30.54,"h":31.3189,"l":30.1,"n":82799,"o":30.97,"t":"2026-06-02T04:00:00Z","v":8440387,"vw":30.651101},{"c":30.01,"h":30.65,"l":29.46,"n":73213,"o":30.5,"t":"2026-06-03T04:00:00Z","v":7502425,"vw":29.8603},{"c":27.75,"h":30.3,"l":27.47,"n":172052,"o":30.16,"t":"2026-06-04T04:00:00Z","v":18436992,"vw":28.364943},{"c":28.13,"h":29.315,"l":28.11,"n":105859,"o":28.54,"t":"2026-06-05T04:00:00Z","v":11953475,"vw":28.542565},{"c":28,"h":28.265,"l":27.55,"n":91687,"o":28.075,"t":"2026-06-08T04:00:00Z","v":9535297,"vw":27.997416},{"c":28.19,"h":29.56,"l":27.76,"n":94221,"o":28.02,"t":"2026-06-09T04:00:00Z","v":9165507,"vw":28.36135},{"c":28.37,"h":29.48,"l":27.74,"n":73517,"o":28.15,"t":"2026-06-10T04:00:00Z","v":7490349,"vw":28.795898},{"c":28.4,"h":29.135,"l":27.85,"n":81447,"o":28.094,"t":"2026-06-11T04:00:00Z","v":7467111,"vw":28.446906},{"c":29.18,"h":29.56,"l":28.2,"n":86827,"o":28.77,"t":"2026-06-12T04:00:00Z","v":9268406,"vw":28.775559},{"c":28.74,"h":29.5675,"l":28.5,"n":100432,"o":29.36,"t":"2026-06-15T04:00:00Z","v":9224903,"vw":28.857312},{"c":30.01,"h":30.1,"l":28.01,"n":91469,"o":28.545,"t":"2026-06-16T04:00:00Z","v":10851211,"vw":29.045834},{"c":30.38,"h":31.665,"l":29.325,"n":124363,"o":30.01,"t":"2026-06-17T04:00:00Z","v":13704474,"vw":30.641606},{"c":30.8,"h":30.87,"l":29.5203,"n":75037,"o":30.29,"t":"2026-06-18T04:00:00Z","v":9055107,"vw":30.397713},{"c":29.12,"h":30.74,"l":29.08,"n":73851,"o":30.71,"t":"2026-06-22T04:00:00Z","v":7601299,"vw":29.5045},{"c":28.16,"h":28.94,"l":28.11,"n":82663,"o":28.685,"t":"2026-06-23T04:00:00Z","v":8733145,"vw":28.437703},{"c":28.52,"h":29.37,"l":28.01,"n":73158,"o":28.02,"t":"2026-06-24T04:00:00Z","v":7307650,"vw":28.602889},{"c":28.22,"h":29.27,"l":27.89,"n":64899,"o":28.54,"t":"2026-06-25T04:00:00Z","v":6321361,"vw":28.35525},{"c":29.85,"h":30.48,"l":27.97,"n":93244,"o":28.1,"t":"2026-06-26T04:00:00Z","v":10029652,"vw":29.666532},{"c":29.79,"h":30.12,"l":28.95,"n":75626,"o":29.875,"t":"2026-06-29T04:00:00Z","v":8328769,"vw":29.527796},{"c":29.28,"h":29.7758,"l":28.98,"n":61509,"o":29.42,"t":"2026-06-30T04:00:00Z","v":6101446,"vw":29.30838},{"c":31.87,"h":32.24,"l":29.5572,"n":96836,"o":29.66,"t":"2026-07-01T04:00:00Z","v":10672452,"vw":31.565528},{"c":33.16,"h":33.8,"l":32.21,"n":97571,"o":32.32,"t":"2026-07-02T04:00:00Z","v":9344174,"vw":33.256881},{"c":33.04,"h":34.19,"l":32.5608,"n":88045,"o":33.51,"t":"2026-07-06T04:00:00Z","v":9300020,"vw":33.372538},{"c":31.7,"h":33.97,"l":31.575,"n":70218,"o":33.88,"t":"2026-07-07T04:00:00Z","v":7363325,"vw":32.310993},{"c":30.6,"h":31.63,"l":30.3835,"n":61555,"o":31.515,"t":"2026-07-08T04:00:00Z","v":5581755,"vw":30.638953},{"c":30.52,"h":30.85,"l":29.88,"n":60141,"o":30.152,"t":"2026-07-09T04:00:00Z","v":7677123,"vw":30.454108},{"c":30.6,"h":31.3,"l":30.39,"n":56039,"o":30.54,"t":"2026-07-10T04:00:00Z","v":5344045,"vw":30.74501},{"c":29.83,"h":30.8,"l":29.37,"n":74824,"o":30.67,"t":"2026-07-13T04:00:00Z","v":7948008,"vw":29.848867},{"c":30.14,"h":30.49,"l":29.33,"n":59818,"o":29.85,"t":"2026-07-14T04:00:00Z","v":6165951,"vw":30.010203},{"c":30.21,"h":30.97,"l":30.1,"n":59050,"o":30.16,"t":"2026-07-15T04:00:00Z","v":5570611,"vw":30.485187},{"c":29.98,"h":30.84,"l":29.27,"n":67711,"o":30,"t":"2026-07-16T04:00:00Z","v":6416835,"vw":30.034412},{"c":28.99,"h":30.35,"l":28.55,"n":93306,"o":30.13,"t":"2026-07-17T04:00:00Z","v":9174125,"vw":29.148396},{"c":29.42,"h":29.51,"l":28.39,"n":71496,"o":28.95,"t":"2026-07-20T04:00:00Z","v":6901759,"vw":28.927788},{"c":28.02,"h":29.01,"l":27.8,"n":106773,"o":28.69,"t":"2026-07-21T04:00:00Z","v":11848534,"vw":28.241543},{"c":28.47,"h":28.6,"l":27.7801,"n":89192,"o":28.385,"t":"2026-07-22T04:00:00Z","v":12402072,"vw":28.144474},{"c":27.17,"h":28.88,"l":27.07,"n":97663,"o":28.09,"t":"2026-07-23T04:00:00Z","v":9778222,"vw":27.525162},{"c":27.12,"h":27.54,"l":26.54,"n":90604,"o":27.3,"t":"2026-07-24T04:00:00Z","v":9154089,"vw":26.981766},{"c":28.79,"h":28.84,"l":27.52,"n":75215,"o":27.52,"t":"2026-07-27T04:00:00Z","v":6940276,"vw":28.4243},{"c":29.45,"h":29.51,"l":28.4274,"n":73015,"o":29.175,"t":"2026-07-28T04:00:00Z","v":6550537,"vw":29.194151},{"c":28.88,"h":29.505,"l":28.52,"n":66748,"o":29.35,"t":"2026-07-29T04:00:00Z","v":6490106,"vw":28.995372},{"c":29.35,"h":29.38,"l":28.29,"n":51974,"o":28.452,"t":"2026-07-30T04:00:00Z","v":4509407,"vw":28.963694},{"c":29.21,"h":29.543,"l":28.54,"n":66326,"o":29.44,"t":"2026-07-31T04:00:00Z","v":5420836,"vw":29.046299},{"c":28.23,"h":29.76,"l":27.92,"n":120836,"o":29.7,"t":"2026-08-03T04:00:00Z","v":12881305,"vw":28.665394},{"c":29.54,"h":29.735,"l":27.9,"n":90295,"o":28.06,"t":"2026-08-04T04:00:00Z","v":9374463,"vw":29.220955},{"c":29.15,"h":30.2,"l":29.09,"n":119677,"o":30.12,"t":"2026-08-05T04:00:00Z","v":12728883,"vw":29.565017},{"c":23.77,"h":26,"l":23.555,"n":323832,"o":25.98,"t":"2026-08-06T04:00:00Z","v":43878399,"vw":24.302326},{"c":27.77,"h":27.87,"l":23.82,"n":263310,"o":23.97,"t":"2026-08-07T04:00:00Z","v":33644731,"vw":26.338293},{"c":27.21,"h":27.23,"l":26.03,"n":157748,"o":26.305,"t":"2026-08-10T04:00:00Z","v":18545691,"vw":26.658835},{"c":28.09,"h":28.195,"l":26.625,"n":106968,"o":26.97,"t":"2026-08-11T04:00:00Z","v":11035039,"vw":27.334209},{"c":27.62,"h":28.15,"l":27.03,"n":84436,"o":28.01,"t":"2026-08-12T04:00:00Z","v":9343455,"vw":27.482792},{"c":28.78,"h":28.835,"l":27.52,"n":87323,"o":27.62,"t":"2026-08-13T04:00:00Z","v":8238750,"vw":28.413555},{"c":29.09,"h":29.7607,"l":28.06,"n":118692,"o":28.86,"t":"2026-08-14T04:00:00Z","v":13525496,"vw":28.811479},{"c":29.945,"h":30.34,"l":27.68,"n":126668,"o":28.15,"t":"2026-08-17T04:00:00Z","v":17897210,"vw":29.694931},{"c":29.9,"h":30.51,"l":29.44,"n":76936,"o":29.9,"t":"2026-08-18T04:00:00Z","v":9281254,"vw":29.889974},{"c":32.26,"h":32.6,"l":29.88,"n":112463,"o":29.985,"t":"2026-08-19T04:00:00Z","v":12202274,"vw":31.770883},{"c":32.54,"h":33.25,"l":31.97,"n":84999,"o":32.225,"t":"2026-08-20T04:00:00Z","v":8830716,"vw":32.58557},{"c":33.36,"h":33.495,"l":32.01,"n":76830,"o":32.5,"t":"2026-08-21T04:00:00Z","v":7417252,"vw":32.961548},{"c":35.03,"h":35.23,"l":33.705,"n":101909,"o":33.805,"t":"2026-08-24T04:00:00Z","v":12817994,"vw":34.732162},{"c":35.34,"h":35.65,"l":34.59,"n":76466,"o":35.23,"t":"2026-08-25T04:00:00Z","v":8162355,"vw":35.241584},{"c":35.23,"h":36.15,"l":34.0101,"n":70883,"o":35.25,"t":"2026-08-26T04:00:00Z","v":6857525,"vw":34.911777},{"c":32.99,"h":34.3299,"l":32.85,"n":76042,"o":33.895,"t":"2026-08-27T04:00:00Z","v":7056288,"vw":33.314683},{"c":32.98,"h":33.27,"l":32.12,"n":70841,"o":32.77,"t":"2026-08-28T04:00:00Z","v":5999322,"vw":32.732041},{"c":31.45,"h":33,"l":31.35,"n":80225,"o":32.3,"t":"2026-08-31T04:00:00Z","v":7991388,"vw":31.698277},{"c":30.72,"h":31.79,"l":30.495,"n":68710,"o":31.42,"t":"2026-09-01T04:00:00Z","v":6898160,"vw":30.886427},{"c":31.29,"h":31.67,"l":30.61,"n":62814,"o":30.75,"t":"2026-09-02T04:00:00Z","v":6312992,"vw":31.208467},{"c":31.61,"h":32.35,"l":31.15,"n":59847,"o":31.54,"t":"2026-09-03T04:00:00Z","v":4923750,"vw":31.562261},{"c":30.66,"h":31.42,"l":30.49,"n":74461,"o":31.2,"t":"2026-09-04T04:00:00Z","v":5980161,"vw":30.791478},{"c":29.56,"h":30.6,"l":29.5,"n":90090,"o":30.6,"t":"2026-09-08T04:00:00Z","v":8098810,"vw":29.853514},{"c":27.64,"h":29.3099,"l":27.575,"n":107777,"o":29.255,"t":"2026-09-09T04:00:00Z","v":10417492,"vw":28.21322},{"c":26.63,"h":27.5499,"l":26.59,"n":99826,"o":27.435,"t":"2026-09-10T04:00:00Z","v":8993281,"vw":26.906147},{"c":27.22,"h":27.91,"l":27.18,"n":82706,"o":27.55,"t":"2026-09-11T04:00:00Z","v":8713826,"vw":27.435095},{"c":28.45,"h":28.675,"l":27.3678,"n":92446,"o":27.42,"t":"2026-09-14T04:00:00Z","v":8823150,"vw":28.258485},{"c":27.63,"h":28.31,"l":27.41,"n":69013,"o":28.17,"t":"2026-09-15T04:00:00Z","v":5819751,"vw":27.785852},{"c":28.25,"h":28.88,"l":28.0126,"n":71318,"o":28.72,"t":"2026-09-16T04:00:00Z","v":6305166,"vw":28.402721},{"c":28.34,"h":28.8299,"l":28.05,"n":65081,"o":28.67,"t":"2026-09-17T04:00:00Z","v":5748123,"vw":28.329998},{"c":28.02,"h":28.84,"l":28.01,"n":72136,"o":28.7,"t":"2026-09-18T04:00:00Z","v":12610863,"vw":28.188492},{"c":28.02,"h":28.515,"l":27.85,"n":82842,"o":28.095,"t":"2026-09-21T04:00:00Z","v":8247157,"vw":28.17816},{"c":29.385,"h":30.17,"l":28.78,"n":76922,"o":28.91,"t":"2026-09-22T04:00:00Z","v":7292800,"vw":29.590875},{"c":29.18,"h":29.4612,"l":28.7,"n":54200,"o":29.28,"t":"2026-09-23T04:00:00Z","v":4793289,"vw":29.097757},{"c":28.43,"h":29.4,"l":27.92,"n":60200,"o":29.3,"t":"2026-09-24T04:00:00Z","v":5722827,"vw":28.354252},{"c":27.99,"h":28.57,"l":27.7,"n":71378,"o":28.31,"t":"2026-09-25T04:00:00Z","v":6513705,"vw":28.027337},{"c":28,"h":28.6,"l":26.81,"n":76896,"o":27.55,"t":"2026-09-28T04:00:00Z","v":6780206,"vw":28.041465},{"c":27.71,"h":28.5354,"l":27.34,"n":65035,"o":28.11,"t":"2026-09-29T04:00:00Z","v":6593814,"vw":27.776955},{"c":27.35,"h":28.115,"l":27.275,"n":51390,"o":28,"t":"2026-09-30T04:00:00Z","v":5005419,"vw":27.443164},{"c":27.41,"h":27.85,"l":27.155,"n":59515,"o":27.45,"t":"2026-10-01T04:00:00Z","v":5579128,"vw":27.469051},{"c":26.75,"h":27.9,"l":26.43,"n":83692,"o":27.75,"t":"2026-10-02T04:00:00Z","v":9017200,"vw":26.812667},{"c":27.52,"h":27.79,"l":26.625,"n":69041,"o":26.98,"t":"2026-10-05T04:00:00Z","v":7009948,"vw":27.466408},{"c":27.29,"h":27.7999,"l":27.13,"n":48963,"o":27.57,"t":"2026-10-06T04:00:00Z","v":4354738,"vw":27.400869},{"c":26.92,"h":27.26,"l":26.72,"n":51431,"o":27.07,"t":"2026-10-07T04:00:00Z","v":4674100,"vw":26.968757},{"c":27.4,"h":27.63,"l":26.69,"n":51870,"o":26.815,"t":"2026-10-08T04:00:00Z","v":5511169,"vw":27.359654},{"c":28.58,"h":28.6999,"l":27.11,"n":61004,"o":27.31,"t":"2026-10-09T04:00:00Z","v":5058826,"vw":28.283683},{"c":28.39,"h":28.57,"l":27.72,"n":42671,"o":28.51,"t":"2026-10-12T04:00:00Z","v":3388735,"vw":28.304608},{"c":27.93,"h":28.33,"l":27.62,"n":48798,"o":28.09,"t":"2026-10-13T04:00:00Z","v":4080626,"vw":27.947138},{"c":27.17,"h":28.0485,"l":26.79,"n":66171,"o":27.75,"t":"2026-10-14T04:00:00Z","v":6687026,"vw":27.142758},{"c":28.16,"h":28.33,"l":27.32,"n":63576,"o":27.32,"t":"2026-10-15T04:00:00Z","v":6153140,"vw":27.912671},{"c":28.19,"h":29.2299,"l":28.075,"n":55114,"o":28.4,"t":"2026-10-16T04:00:00Z","v":4619164,"vw":28.509274}],"volatilityBars":[{"c":27.65,"h":27.65,"l":27.56,"n":74,"o":27.57,"t":"2026-10-06T08:00:00Z","v":1715,"vw":27.577167},{"c":27.57,"h":27.57,"l":27.57,"n":13,"o":27.57,"t":"2026-10-06T08:45:00Z","v":151,"vw":27.57},{"c":27.6,"h":27.6,"l":27.6,"n":13,"o":27.6,"t":"2026-10-06T10:15:00Z","v":551,"vw":27.6},{"c":27.65,"h":27.65,"l":27.64,"n":38,"o":27.64,"t":"2026-10-06T10:45:00Z","v":1030,"vw":27.642063},{"c":27.65,"h":27.65,"l":27.65,"n":4,"o":27.65,"t":"2026-10-06T11:00:00Z","v":141,"vw":27.65},{"c":27.72,"h":27.723,"l":27.72,"n":6,"o":27.723,"t":"2026-10-06T11:15:00Z","v":811,"vw":27.722488},{"c":27.75,"h":27.75,"l":27.68,"n":20,"o":27.7,"t":"2026-10-06T11:30:00Z","v":2042,"vw":27.70179},{"c":27.7487,"h":27.7487,"l":27.7,"n":17,"o":27.7423,"t":"2026-10-06T11:45:00Z","v":3076,"vw":27.725188},{"c":27.65,"h":27.74,"l":27.65,"n":23,"o":27.74,"t":"2026-10-06T12:00:00Z","v":5850,"vw":27.664016},{"c":27.75,"h":27.75,"l":27.74,"n":9,"o":27.74,"t":"2026-10-06T12:15:00Z","v":1002,"vw":27.745555},{"c":27.68,"h":27.7894,"l":27.68,"n":23,"o":27.7894,"t":"2026-10-06T12:45:00Z","v":1643,"vw":27.712973},{"c":27.6804,"h":27.72,"l":27.64,"n":11,"o":27.66,"t":"2026-10-06T13:00:00Z","v":1698,"vw":27.680523},{"c":27.58,"h":27.7568,"l":27.58,"n":39,"o":27.6756,"t":"2026-10-06T13:15:00Z","v":6737,"vw":27.612808},{"c":27.375,"h":27.77,"l":27.29,"n":2534,"o":27.57,"t":"2026-10-06T13:30:00Z","v":215475,"vw":27.573277},{"c":27.53,"h":27.53,"l":27.34,"n":1954,"o":27.375,"t":"2026-10-06T13:45:00Z","v":163999,"vw":27.41638},{"c":27.475,"h":27.69,"l":27.46,"n":2112,"o":27.54,"t":"2026-10-06T14:00:00Z","v":168393,"vw":27.589673},{"c":27.55,"h":27.59,"l":27.42,"n":1643,"o":27.48,"t":"2026-10-06T14:15:00Z","v":98473,"vw":27.508471},{"c":27.64,"h":27.675,"l":27.505,"n":1973,"o":27.55,"t":"2026-10-06T14:30:00Z","v":142923,"vw":27.574873},{"c":27.685,"h":27.7,"l":27.61,"n":1368,"o":27.64,"t":"2026-10-06T14:45:00Z","v":84325,"vw":27.658444},{"c":27.665,"h":27.725,"l":27.58,"n":2012,"o":27.68,"t":"2026-10-06T15:00:00Z","v":146727,"vw":27.665025},{"c":27.72,"h":27.7999,"l":27.66,"n":2098,"o":27.66,"t":"2026-10-06T15:15:00Z","v":133641,"vw":27.740439},{"c":27.69,"h":27.74,"l":27.66,"n":1371,"o":27.71,"t":"2026-10-06T15:30:00Z","v":84559,"vw":27.70281},{"c":27.72,"h":27.73,"l":27.685,"n":1150,"o":27.69,"t":"2026-10-06T15:45:00Z","v":70091,"vw":27.710319},{"c":27.665,"h":27.75,"l":27.6528,"n":1280,"o":27.73,"t":"2026-10-06T16:00:00Z","v":67519,"vw":27.712714},{"c":27.585,"h":27.665,"l":27.56,"n":1184,"o":27.665,"t":"2026-10-06T16:15:00Z","v":58619,"vw":27.595321},{"c":27.58,"h":27.635,"l":27.55,"n":1238,"o":27.585,"t":"2026-10-06T16:30:00Z","v":72509,"vw":27.585643},{"c":27.555,"h":27.6,"l":27.51,"n":1147,"o":27.585,"t":"2026-10-06T16:45:00Z","v":65213,"vw":27.541966},{"c":27.35,"h":27.55,"l":27.35,"n":1851,"o":27.55,"t":"2026-10-06T17:00:00Z","v":140734,"vw":27.455752},{"c":27.32,"h":27.38,"l":27.27,"n":1607,"o":27.36,"t":"2026-10-06T17:15:00Z","v":121865,"vw":27.332321},{"c":27.365,"h":27.4,"l":27.295,"n":1430,"o":27.32,"t":"2026-10-06T17:30:00Z","v":100631,"vw":27.361544},{"c":27.375,"h":27.41,"l":27.355,"n":1165,"o":27.365,"t":"2026-10-06T17:45:00Z","v":70601,"vw":27.374899},{"c":27.2876,"h":27.37,"l":27.285,"n":1372,"o":27.37,"t":"2026-10-06T18:00:00Z","v":95833,"vw":27.319375},{"c":27.22,"h":27.33,"l":27.21,"n":1634,"o":27.285,"t":"2026-10-06T18:15:00Z","v":113658,"vw":27.257685},{"c":27.175,"h":27.26,"l":27.16,"n":1804,"o":27.23,"t":"2026-10-06T18:30:00Z","v":127512,"vw":27.215943},{"c":27.205,"h":27.25,"l":27.13,"n":1658,"o":27.1785,"t":"2026-10-06T18:45:00Z","v":117024,"vw":27.18885},{"c":27.255,"h":27.255,"l":27.145,"n":1797,"o":27.205,"t":"2026-10-06T19:00:00Z","v":155163,"vw":27.202832},{"c":27.22,"h":27.3,"l":27.22,"n":2021,"o":27.255,"t":"2026-10-06T19:15:00Z","v":142761,"vw":27.260963},{"c":27.255,"h":27.315,"l":27.205,"n":2519,"o":27.23,"t":"2026-10-06T19:30:00Z","v":199052,"vw":27.249823},{"c":27.3,"h":27.315,"l":27.22,"n":6121,"o":27.25,"t":"2026-10-06T19:45:00Z","v":551522,"vw":27.274485},{"c":27.35,"h":27.35,"l":27.29,"n":119,"o":27.29,"t":"2026-10-06T20:00:00Z","v":626018,"vw":27.290115},{"c":27.33,"h":27.33,"l":27.29,"n":15,"o":27.29,"t":"2026-10-06T20:15:00Z","v":2639,"vw":27.309042},{"c":27.31,"h":27.31,"l":27.31,"n":2,"o":27.31,"t":"2026-10-06T20:30:00Z","v":200,"vw":27.31},{"c":27.34,"h":27.34,"l":27.25,"n":24,"o":27.33,"t":"2026-10-06T20:45:00Z","v":5077,"vw":27.294077},{"c":27.3176,"h":27.3176,"l":27.2714,"n":2,"o":27.2714,"t":"2026-10-06T21:15:00Z","v":1144,"vw":27.311785},{"c":27.3,"h":27.32,"l":27.3,"n":5,"o":27.3191,"t":"2026-10-06T21:30:00Z","v":356,"vw":27.311171},{"c":27.3,"h":27.34,"l":27.29,"n":12,"o":27.34,"t":"2026-10-06T21:45:00Z","v":3910,"vw":27.294411},{"c":27.29,"h":27.29,"l":27.29,"n":1,"o":27.29,"t":"2026-10-06T22:00:00Z","v":200,"vw":27.29},{"c":27.3062,"h":27.3385,"l":27.3062,"n":2,"o":27.3385,"t":"2026-10-06T22:30:00Z","v":258,"vw":27.318719},{"c":27.33,"h":27.33,"l":27.33,"n":3,"o":27.33,"t":"2026-10-06T23:00:00Z","v":1026,"vw":27.33},{"c":27.29,"h":27.2904,"l":27.29,"n":8,"o":27.2904,"t":"2026-10-06T23:15:00Z","v":2272,"vw":27.290046},{"c":27.2977,"h":27.3372,"l":27.2977,"n":7,"o":27.3372,"t":"2026-10-06T23:30:00Z","v":1932,"vw":27.319786},{"c":27.3062,"h":27.3365,"l":27.3,"n":10,"o":27.33,"t":"2026-10-06T23:45:00Z","v":2248,"vw":27.327725},{"c":27.29,"h":27.31,"l":27.29,"n":24,"o":27.31,"t":"2026-10-07T08:00:00Z","v":16318,"vw":27.291205},{"c":27.29,"h":27.29,"l":27.29,"n":3,"o":27.29,"t":"2026-10-07T09:00:00Z","v":225,"vw":27.29},{"c":27.23,"h":27.23,"l":27.23,"n":5,"o":27.23,"t":"2026-10-07T09:30:00Z","v":197,"vw":27.23},{"c":27.19,"h":27.2,"l":27.19,"n":4,"o":27.2,"t":"2026-10-07T10:15:00Z","v":409,"vw":27.1975},{"c":27.15,"h":27.24,"l":27.15,"n":47,"o":27.24,"t":"2026-10-07T10:30:00Z","v":13869,"vw":27.163901},{"c":27.15,"h":27.15,"l":27.15,"n":4,"o":27.15,"t":"2026-10-07T10:45:00Z","v":3484,"vw":27.15},{"c":27.09,"h":27.21,"l":27.07,"n":35,"o":27.21,"t":"2026-10-07T11:00:00Z","v":4880,"vw":27.086299},{"c":27.15,"h":27.16,"l":27.15,"n":7,"o":27.16,"t":"2026-10-07T11:15:00Z","v":589,"vw":27.151832},{"c":27.0851,"h":27.0979,"l":27.07,"n":17,"o":27.07,"t":"2026-10-07T11:30:00Z","v":6351,"vw":27.091143},{"c":27.07,"h":27.15,"l":27.07,"n":14,"o":27.1,"t":"2026-10-07T11:45:00Z","v":422,"vw":27.106667},{"c":27.19,"h":27.25,"l":27.1,"n":18,"o":27.14,"t":"2026-10-07T12:00:00Z","v":1404,"vw":27.165326},{"c":27.1,"h":27.101,"l":27.1,"n":16,"o":27.1,"t":"2026-10-07T12:15:00Z","v":1432,"vw":27.100077},{"c":27.13,"h":27.15,"l":27.07,"n":9,"o":27.14,"t":"2026-10-07T12:30:00Z","v":2339,"vw":27.128484},{"c":27.16,"h":27.2,"l":27.16,"n":4,"o":27.2,"t":"2026-10-07T12:45:00Z","v":986,"vw":27.164367},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-10-07T13:00:00Z","v":500,"vw":27.16},{"c":27.22,"h":27.22,"l":27.01,"n":79,"o":27.145,"t":"2026-10-07T13:15:00Z","v":7439,"vw":27.111283},{"c":27.145,"h":27.235,"l":27.01,"n":1812,"o":27.07,"t":"2026-10-07T13:30:00Z","v":159866,"vw":27.10765},{"c":27.12,"h":27.26,"l":27.0801,"n":1440,"o":27.17,"t":"2026-10-07T13:45:00Z","v":90861,"vw":27.173441},{"c":26.92,"h":27.1791,"l":26.91,"n":2239,"o":27.12,"t":"2026-10-07T14:00:00Z","v":185762,"vw":27.046468},{"c":26.9,"h":26.99,"l":26.87,"n":2315,"o":26.9294,"t":"2026-10-07T14:15:00Z","v":171984,"vw":26.907773},{"c":26.77,"h":27,"l":26.76,"n":2718,"o":26.9,"t":"2026-10-07T14:30:00Z","v":314767,"vw":26.901536},{"c":26.755,"h":26.815,"l":26.72,"n":1762,"o":26.765,"t":"2026-10-07T14:45:00Z","v":127458,"vw":26.764928},{"c":26.7699,"h":26.8125,"l":26.72,"n":2065,"o":26.755,"t":"2026-10-07T15:00:00Z","v":139245,"vw":26.760565},{"c":26.85,"h":26.87,"l":26.73,"n":1688,"o":26.76,"t":"2026-10-07T15:15:00Z","v":94299,"vw":26.798787},{"c":26.855,"h":26.95,"l":26.835,"n":1951,"o":26.85,"t":"2026-10-07T15:30:00Z","v":147950,"vw":26.895458},{"c":26.975,"h":26.9786,"l":26.83,"n":1709,"o":26.85,"t":"2026-10-07T15:45:00Z","v":111142,"vw":26.880467},{"c":26.99,"h":27,"l":26.9301,"n":1285,"o":26.975,"t":"2026-10-07T16:00:00Z","v":74618,"vw":26.96708},{"c":27.235,"h":27.24,"l":26.961,"n":1810,"o":26.99,"t":"2026-10-07T16:15:00Z","v":164522,"vw":27.109872},{"c":27.135,"h":27.23,"l":27.11,"n":2164,"o":27.23,"t":"2026-10-07T16:30:00Z","v":156749,"vw":27.139949},{"c":27.135,"h":27.15,"l":27.095,"n":1268,"o":27.14,"t":"2026-10-07T16:45:00Z","v":64644,"vw":27.126893},{"c":27.03,"h":27.145,"l":26.95,"n":1729,"o":27.135,"t":"2026-10-07T17:00:00Z","v":113659,"vw":27.039828},{"c":26.97,"h":27.06,"l":26.95,"n":1229,"o":27.035,"t":"2026-10-07T17:15:00Z","v":95654,"vw":26.996509},{"c":27.03,"h":27.055,"l":26.93,"n":1339,"o":26.97,"t":"2026-10-07T17:30:00Z","v":94392,"vw":26.975625},{"c":26.9701,"h":27.03,"l":26.96,"n":1468,"o":27.03,"t":"2026-10-07T17:45:00Z","v":80924,"vw":26.994233},{"c":26.97,"h":27.06,"l":26.95,"n":1201,"o":26.97,"t":"2026-10-07T18:00:00Z","v":74525,"vw":26.985714},{"c":27.02,"h":27.055,"l":26.96,"n":1226,"o":26.97,"t":"2026-10-07T18:15:00Z","v":66887,"vw":27.011712},{"c":26.935,"h":27.02,"l":26.92,"n":1232,"o":27.01,"t":"2026-10-07T18:30:00Z","v":95777,"vw":26.963559},{"c":27.04,"h":27.06,"l":26.93,"n":1430,"o":26.93,"t":"2026-10-07T18:45:00Z","v":89856,"vw":27.000834},{"c":27.015,"h":27.075,"l":26.99,"n":1221,"o":27.035,"t":"2026-10-07T19:00:00Z","v":87357,"vw":27.03195},{"c":26.975,"h":27.045,"l":26.975,"n":1497,"o":27.015,"t":"2026-10-07T19:15:00Z","v":101976,"vw":27.007441},{"c":27.025,"h":27.0498,"l":26.95,"n":2846,"o":26.97,"t":"2026-10-07T19:30:00Z","v":215627,"vw":26.999828},{"c":26.93,"h":27.055,"l":26.91,"n":7886,"o":27.025,"t":"2026-10-07T19:45:00Z","v":709712,"vw":26.968139},{"c":27,"h":27,"l":26.92,"n":110,"o":26.92,"t":"2026-10-07T20:00:00Z","v":535633,"vw":26.920292},{"c":26.98,"h":26.99,"l":26.8632,"n":24,"o":26.98,"t":"2026-10-07T20:15:00Z","v":4219,"vw":26.977521},{"c":26.99,"h":26.99,"l":26.9817,"n":18,"o":26.9817,"t":"2026-10-07T20:30:00Z","v":499,"vw":26.984813},{"c":26.98,"h":26.9895,"l":26.9786,"n":4,"o":26.9895,"t":"2026-10-07T20:45:00Z","v":32370,"vw":26.979986},{"c":26.98,"h":26.98,"l":26.9151,"n":9,"o":26.9151,"t":"2026-10-07T21:00:00Z","v":2601,"vw":26.948088},{"c":26.98,"h":26.98,"l":26.97,"n":8,"o":26.98,"t":"2026-10-07T21:15:00Z","v":2257,"vw":26.979317},{"c":26.9794,"h":26.9794,"l":26.9794,"n":1,"o":26.9794,"t":"2026-10-07T21:45:00Z","v":1000,"vw":26.9794},{"c":26.9771,"h":26.9771,"l":26.955,"n":6,"o":26.955,"t":"2026-10-07T22:00:00Z","v":237,"vw":26.964955},{"c":26.9771,"h":26.9771,"l":26.9771,"n":3,"o":26.9771,"t":"2026-10-07T22:15:00Z","v":102,"vw":26.9771},{"c":26.9751,"h":26.9792,"l":26.9751,"n":2,"o":26.9792,"t":"2026-10-07T22:45:00Z","v":200,"vw":26.97715},{"c":26.98,"h":26.98,"l":26.9569,"n":8,"o":26.9569,"t":"2026-10-07T23:00:00Z","v":939,"vw":26.964059},{"c":26.98,"h":26.98,"l":26.9751,"n":2,"o":26.9751,"t":"2026-10-07T23:30:00Z","v":200,"vw":26.97755},{"c":26.94,"h":26.9779,"l":26.94,"n":26,"o":26.96,"t":"2026-10-07T23:45:00Z","v":2982,"vw":26.961417},{"c":26.87,"h":26.93,"l":26.87,"n":92,"o":26.93,"t":"2026-10-08T08:00:00Z","v":2831,"vw":26.912921},{"c":27,"h":27,"l":26.99,"n":37,"o":26.99,"t":"2026-10-08T09:45:00Z","v":6152,"vw":26.998868},{"c":26.89,"h":27.1,"l":26.89,"n":17,"o":27.1,"t":"2026-10-08T10:00:00Z","v":646,"vw":27.044412},{"c":26.9,"h":26.9,"l":26.85,"n":18,"o":26.85,"t":"2026-10-08T10:30:00Z","v":1792,"vw":26.886834},{"c":26.9,"h":26.9,"l":26.9,"n":1,"o":26.9,"t":"2026-10-08T10:45:00Z","v":150,"vw":26.9},{"c":26.94,"h":26.94,"l":26.85,"n":35,"o":26.8655,"t":"2026-10-08T11:00:00Z","v":3001,"vw":26.871193},{"c":26.9309,"h":26.9309,"l":26.9309,"n":1,"o":26.9309,"t":"2026-10-08T11:15:00Z","v":100,"vw":26.9309},{"c":26.8658,"h":26.95,"l":26.8658,"n":5,"o":26.95,"t":"2026-10-08T11:30:00Z","v":1312,"vw":26.8904},{"c":26.8423,"h":26.8754,"l":26.8001,"n":48,"o":26.85,"t":"2026-10-08T11:45:00Z","v":4440,"vw":26.853137},{"c":26.8708,"h":26.9305,"l":26.84,"n":15,"o":26.85,"t":"2026-10-08T12:00:00Z","v":4227,"vw":26.861541},{"c":26.88,"h":26.9,"l":26.85,"n":28,"o":26.8616,"t":"2026-10-08T12:15:00Z","v":2387,"vw":26.874702},{"c":26.91,"h":26.93,"l":26.8501,"n":16,"o":26.9205,"t":"2026-10-08T12:30:00Z","v":874,"vw":26.895291},{"c":26.89,"h":26.93,"l":26.89,"n":9,"o":26.89,"t":"2026-10-08T12:45:00Z","v":478,"vw":26.901429},{"c":26.92,"h":26.92,"l":26.92,"n":4,"o":26.92,"t":"2026-10-08T13:00:00Z","v":545,"vw":26.92},{"c":26.72,"h":27.2,"l":26.71,"n":158,"o":26.86,"t":"2026-10-08T13:15:00Z","v":6364,"vw":26.815483},{"c":26.83,"h":26.9892,"l":26.69,"n":1916,"o":26.815,"t":"2026-10-08T13:30:00Z","v":158573,"vw":26.82038},{"c":27.15,"h":27.1513,"l":26.855,"n":1576,"o":26.86,"t":"2026-10-08T13:45:00Z","v":104576,"vw":27.017428},{"c":27.43,"h":27.48,"l":27.1444,"n":2217,"o":27.17,"t":"2026-10-08T14:00:00Z","v":252996,"vw":27.310962},{"c":27.56,"h":27.63,"l":27.4369,"n":2148,"o":27.44,"t":"2026-10-08T14:15:00Z","v":186473,"vw":27.536808},{"c":27.57,"h":27.615,"l":27.52,"n":1776,"o":27.55,"t":"2026-10-08T14:30:00Z","v":125379,"vw":27.555923},{"c":27.39,"h":27.61,"l":27.37,"n":1911,"o":27.58,"t":"2026-10-08T14:45:00Z","v":131984,"vw":27.486375},{"c":27.25,"h":27.41,"l":27.25,"n":1607,"o":27.39,"t":"2026-10-08T15:00:00Z","v":107328,"vw":27.340566},{"c":27.255,"h":27.3095,"l":27.2,"n":1761,"o":27.24,"t":"2026-10-08T15:15:00Z","v":136886,"vw":27.245212},{"c":27.36,"h":27.36,"l":27.23,"n":1343,"o":27.26,"t":"2026-10-08T15:30:00Z","v":86571,"vw":27.293286},{"c":27.39,"h":27.425,"l":27.31,"n":1651,"o":27.3688,"t":"2026-10-08T15:45:00Z","v":88356,"vw":27.359391},{"c":27.17,"h":27.43,"l":27.16,"n":2231,"o":27.39,"t":"2026-10-08T16:00:00Z","v":179462,"vw":27.280297},{"c":27.21,"h":27.35,"l":27.135,"n":1715,"o":27.17,"t":"2026-10-08T16:15:00Z","v":125103,"vw":27.212849},{"c":27.26,"h":27.29,"l":27.165,"n":1086,"o":27.205,"t":"2026-10-08T16:30:00Z","v":57204,"vw":27.233407},{"c":27.33,"h":27.375,"l":27.17,"n":1645,"o":27.25,"t":"2026-10-08T16:45:00Z","v":99153,"vw":27.264066},{"c":27.28,"h":27.36,"l":27.255,"n":1774,"o":27.32,"t":"2026-10-08T17:00:00Z","v":113579,"vw":27.310922},{"c":27.235,"h":27.33,"l":27.2,"n":1638,"o":27.27,"t":"2026-10-08T17:15:00Z","v":96488,"vw":27.276083},{"c":27.38,"h":27.39,"l":27.235,"n":1837,"o":27.245,"t":"2026-10-08T17:30:00Z","v":112377,"vw":27.311328},{"c":27.355,"h":27.44,"l":27.325,"n":2140,"o":27.37,"t":"2026-10-08T17:45:00Z","v":148795,"vw":27.366992},{"c":27.46,"h":27.49,"l":27.36,"n":1724,"o":27.36,"t":"2026-10-08T18:00:00Z","v":135905,"vw":27.439299},{"c":27.35,"h":27.475,"l":27.31,"n":1503,"o":27.455,"t":"2026-10-08T18:15:00Z","v":109056,"vw":27.375356},{"c":27.38,"h":27.42,"l":27.33,"n":1307,"o":27.35,"t":"2026-10-08T18:30:00Z","v":80012,"vw":27.378378},{"c":27.38,"h":27.4,"l":27.31,"n":1380,"o":27.38,"t":"2026-10-08T18:45:00Z","v":82209,"vw":27.358958},{"c":27.43,"h":27.49,"l":27.365,"n":1611,"o":27.38,"t":"2026-10-08T19:00:00Z","v":119386,"vw":27.423943},{"c":27.46,"h":27.515,"l":27.4,"n":2396,"o":27.43,"t":"2026-10-08T19:15:00Z","v":162088,"vw":27.452712},{"c":27.365,"h":27.475,"l":27.35,"n":2699,"o":27.455,"t":"2026-10-08T19:30:00Z","v":161484,"vw":27.414723},{"c":27.405,"h":27.465,"l":27.345,"n":6277,"o":27.365,"t":"2026-10-08T19:45:00Z","v":446289,"vw":27.41255},{"c":27.48,"h":27.5999,"l":27.4,"n":54,"o":27.4,"t":"2026-10-08T20:00:00Z","v":1849135,"vw":27.40002},{"c":27.5,"h":27.5,"l":27.35,"n":21,"o":27.35,"t":"2026-10-08T20:15:00Z","v":640,"vw":27.3875},{"c":27.25,"h":27.3575,"l":27.25,"n":3,"o":27.3575,"t":"2026-10-08T20:30:00Z","v":669,"vw":27.274355},{"c":27.43,"h":27.43,"l":27.43,"n":13,"o":27.43,"t":"2026-10-08T20:45:00Z","v":642,"vw":27.43},{"c":27.24,"h":27.41,"l":27.24,"n":22,"o":27.4,"t":"2026-10-08T21:00:00Z","v":1128,"vw":27.357746},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-08T21:15:00Z","v":200,"vw":27.24},{"c":27.6,"h":27.6,"l":27.5897,"n":2,"o":27.5897,"t":"2026-10-08T21:30:00Z","v":2400,"vw":27.591417},{"c":27.28,"h":27.39,"l":27.28,"n":6,"o":27.37,"t":"2026-10-08T21:45:00Z","v":2105,"vw":27.35619},{"c":27.6,"h":27.6,"l":27.3343,"n":2,"o":27.3343,"t":"2026-10-08T22:00:00Z","v":300,"vw":27.422867},{"c":27.5,"h":27.5,"l":27.45,"n":15,"o":27.45,"t":"2026-10-08T22:15:00Z","v":912,"vw":27.477589},{"c":27.5,"h":27.5673,"l":27.42,"n":7,"o":27.42,"t":"2026-10-08T22:30:00Z","v":1145,"vw":27.518171},{"c":27.32,"h":27.5,"l":27.32,"n":35,"o":27.5,"t":"2026-10-08T23:00:00Z","v":2018,"vw":27.385752},{"c":27.2815,"h":27.35,"l":27.2721,"n":22,"o":27.34,"t":"2026-10-08T23:45:00Z","v":2462,"vw":27.313679},{"c":27.45,"h":27.4978,"l":27.39,"n":25,"o":27.39,"t":"2026-10-09T08:00:00Z","v":1545,"vw":27.411695},{"c":27.55,"h":27.55,"l":27.55,"n":2,"o":27.55,"t":"2026-10-09T10:15:00Z","v":201,"vw":27.55},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-09T10:30:00Z","v":250,"vw":27.55},{"c":27.4501,"h":27.6434,"l":27.4501,"n":16,"o":27.51,"t":"2026-10-09T11:00:00Z","v":1674,"vw":27.50957},{"c":27.6534,"h":27.6534,"l":27.5,"n":4,"o":27.5,"t":"2026-10-09T11:30:00Z","v":1150,"vw":27.518839},{"c":27.6,"h":27.6,"l":27.6,"n":2,"o":27.6,"t":"2026-10-09T11:45:00Z","v":126,"vw":27.6},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-10-09T12:00:00Z","v":3028,"vw":27.5},{"c":27.6528,"h":27.6528,"l":27.5,"n":5,"o":27.5,"t":"2026-10-09T12:15:00Z","v":950,"vw":27.597573},{"c":27.57,"h":27.57,"l":27.57,"n":3,"o":27.57,"t":"2026-10-09T12:30:00Z","v":152,"vw":27.57},{"c":27.5,"h":27.51,"l":27.5,"n":8,"o":27.51,"t":"2026-10-09T12:45:00Z","v":410,"vw":27.504386},{"c":27.4938,"h":27.4938,"l":27.475,"n":8,"o":27.49,"t":"2026-10-09T13:00:00Z","v":1191,"vw":27.481747},{"c":27.31,"h":27.5,"l":27.28,"n":72,"o":27.49,"t":"2026-10-09T13:15:00Z","v":5871,"vw":27.392517},{"c":27.35,"h":27.4798,"l":27.11,"n":1919,"o":27.31,"t":"2026-10-09T13:30:00Z","v":192845,"vw":27.243191},{"c":27.395,"h":27.51,"l":27.3,"n":1254,"o":27.3,"t":"2026-10-09T13:45:00Z","v":96211,"vw":27.423711},{"c":27.655,"h":27.67,"l":27.34,"n":1991,"o":27.3945,"t":"2026-10-09T14:00:00Z","v":162960,"vw":27.550318},{"c":27.825,"h":27.94,"l":27.66,"n":2554,"o":27.665,"t":"2026-10-09T14:15:00Z","v":197080,"vw":27.849658},{"c":27.89,"h":27.99,"l":27.75,"n":2320,"o":27.84,"t":"2026-10-09T14:30:00Z","v":155210,"vw":27.880267},{"c":27.905,"h":27.96,"l":27.88,"n":1659,"o":27.89,"t":"2026-10-09T14:45:00Z","v":101768,"vw":27.915244},{"c":27.965,"h":27.965,"l":27.77,"n":1597,"o":27.91,"t":"2026-10-09T15:00:00Z","v":146983,"vw":27.87328},{"c":27.9792,"h":28.08,"l":27.964,"n":2247,"o":27.964,"t":"2026-10-09T15:15:00Z","v":162513,"vw":28.014614},{"c":28.0258,"h":28.09,"l":27.975,"n":1978,"o":27.985,"t":"2026-10-09T15:30:00Z","v":122784,"vw":28.034384},{"c":27.99,"h":28.05,"l":27.96,"n":1675,"o":28.0355,"t":"2026-10-09T15:45:00Z","v":103434,"vw":28.007733},{"c":28.01,"h":28.05,"l":27.9798,"n":1486,"o":27.99,"t":"2026-10-09T16:00:00Z","v":86145,"vw":28.02285},{"c":28.1,"h":28.11,"l":28.005,"n":1540,"o":28.005,"t":"2026-10-09T16:15:00Z","v":115250,"vw":28.058022},{"c":28.075,"h":28.1,"l":28.04,"n":1620,"o":28.095,"t":"2026-10-09T16:30:00Z","v":97472,"vw":28.075343},{"c":28.17,"h":28.2,"l":28.075,"n":1619,"o":28.075,"t":"2026-10-09T16:45:00Z","v":101459,"vw":28.132345},{"c":28.185,"h":28.2,"l":28.16,"n":1492,"o":28.165,"t":"2026-10-09T17:00:00Z","v":75308,"vw":28.180523},{"c":28.19,"h":28.24,"l":28.155,"n":1693,"o":28.18,"t":"2026-10-09T17:15:00Z","v":106309,"vw":28.198576},{"c":28.245,"h":28.265,"l":28.19,"n":1465,"o":28.19,"t":"2026-10-09T17:30:00Z","v":80290,"vw":28.232609},{"c":28.39,"h":28.4,"l":28.23,"n":2418,"o":28.25,"t":"2026-10-09T17:45:00Z","v":244261,"vw":28.34952},{"c":28.5426,"h":28.63,"l":28.37,"n":2784,"o":28.39,"t":"2026-10-09T18:00:00Z","v":187401,"vw":28.506253},{"c":28.45,"h":28.55,"l":28.45,"n":2115,"o":28.54,"t":"2026-10-09T18:15:00Z","v":124994,"vw":28.518772},{"c":28.53,"h":28.54,"l":28.43,"n":1995,"o":28.46,"t":"2026-10-09T18:30:00Z","v":112830,"vw":28.489662},{"c":28.59,"h":28.645,"l":28.52,"n":3791,"o":28.53,"t":"2026-10-09T18:45:00Z","v":304132,"vw":28.58755},{"c":28.595,"h":28.645,"l":28.525,"n":2916,"o":28.585,"t":"2026-10-09T19:00:00Z","v":204670,"vw":28.57454},{"c":28.67,"h":28.68,"l":28.56,"n":2673,"o":28.6,"t":"2026-10-09T19:15:00Z","v":202513,"vw":28.626396},{"c":28.59,"h":28.69,"l":28.57,"n":3334,"o":28.67,"t":"2026-10-09T19:30:00Z","v":261052,"vw":28.639625},{"c":28.58,"h":28.6999,"l":28.56,"n":8174,"o":28.59,"t":"2026-10-09T19:45:00Z","v":743755,"vw":28.61994},{"c":28.5524,"h":28.6793,"l":28.3,"n":101,"o":28.58,"t":"2026-10-09T20:00:00Z","v":534547,"vw":28.579037},{"c":28.552,"h":28.5531,"l":28.54,"n":13,"o":28.5492,"t":"2026-10-09T20:15:00Z","v":922,"vw":28.550731},{"c":28.59,"h":28.59,"l":28.5479,"n":12,"o":28.57,"t":"2026-10-09T20:30:00Z","v":1671,"vw":28.556981},{"c":28.57,"h":28.57,"l":28.5477,"n":7,"o":28.56,"t":"2026-10-09T20:45:00Z","v":852,"vw":28.561489},{"c":28.5493,"h":28.5493,"l":28.5493,"n":3,"o":28.5493,"t":"2026-10-09T21:00:00Z","v":103,"vw":28.5493},{"c":28.5497,"h":28.5907,"l":28.5497,"n":2,"o":28.5907,"t":"2026-10-09T21:15:00Z","v":1062,"vw":28.563212},{"c":28.56,"h":28.5796,"l":28.5417,"n":8,"o":28.5796,"t":"2026-10-09T21:30:00Z","v":3434,"vw":28.558571},{"c":28.54,"h":28.56,"l":28.54,"n":11,"o":28.56,"t":"2026-10-09T22:15:00Z","v":773,"vw":28.54885},{"c":28.5282,"h":28.5282,"l":28.5282,"n":1,"o":28.5282,"t":"2026-10-09T22:30:00Z","v":250,"vw":28.5282},{"c":28.5965,"h":28.6,"l":28.5965,"n":3,"o":28.6,"t":"2026-10-09T22:45:00Z","v":1209,"vw":28.597083},{"c":28.5921,"h":28.5964,"l":28.5921,"n":13,"o":28.5964,"t":"2026-10-09T23:30:00Z","v":2248,"vw":28.592491},{"c":28.56,"h":28.6,"l":28.56,"n":10,"o":28.5606,"t":"2026-10-09T23:45:00Z","v":1947,"vw":28.570525},{"c":28.6,"h":28.65,"l":28.6,"n":28,"o":28.65,"t":"2026-10-12T08:00:00Z","v":479,"vw":28.61845},{"c":28.63,"h":28.63,"l":28.55,"n":34,"o":28.55,"t":"2026-10-12T08:15:00Z","v":1657,"vw":28.591086},{"c":28.6544,"h":28.6544,"l":28.6544,"n":3,"o":28.6544,"t":"2026-10-12T08:45:00Z","v":587,"vw":28.6544},{"c":28.54,"h":28.54,"l":28.54,"n":9,"o":28.54,"t":"2026-10-12T09:00:00Z","v":561,"vw":28.54},{"c":28.5,"h":28.5054,"l":28.5,"n":4,"o":28.5054,"t":"2026-10-12T09:30:00Z","v":911,"vw":28.5048},{"c":28.45,"h":28.5,"l":28.45,"n":27,"o":28.5,"t":"2026-10-12T10:15:00Z","v":1727,"vw":28.478},{"c":28.49,"h":28.49,"l":28.49,"n":2,"o":28.49,"t":"2026-10-12T10:30:00Z","v":101,"vw":28.49},{"c":28.4176,"h":28.4176,"l":28.4176,"n":1,"o":28.4176,"t":"2026-10-12T10:45:00Z","v":1000,"vw":28.4176},{"c":28.45,"h":28.56,"l":28.45,"n":26,"o":28.515,"t":"2026-10-12T11:00:00Z","v":825,"vw":28.507928},{"c":28.55,"h":28.55,"l":28.4314,"n":31,"o":28.45,"t":"2026-10-12T11:15:00Z","v":4576,"vw":28.516406},{"c":28.5,"h":28.56,"l":28.4,"n":9,"o":28.4,"t":"2026-10-12T11:30:00Z","v":2479,"vw":28.452994},{"c":28.4298,"h":28.4298,"l":28.4298,"n":1,"o":28.4298,"t":"2026-10-12T11:45:00Z","v":100,"vw":28.4298},{"c":28.56,"h":28.56,"l":28.56,"n":14,"o":28.56,"t":"2026-10-12T12:00:00Z","v":839,"vw":28.56},{"c":28.5,"h":28.5,"l":28.447,"n":3,"o":28.447,"t":"2026-10-12T12:15:00Z","v":337,"vw":28.478548},{"c":28.4321,"h":28.55,"l":28.43,"n":11,"o":28.43,"t":"2026-10-12T12:30:00Z","v":2787,"vw":28.450345},{"c":28.49,"h":28.6,"l":28.49,"n":3,"o":28.6,"t":"2026-10-12T12:45:00Z","v":630,"vw":28.581667},{"c":28.4101,"h":28.5,"l":28.41,"n":8,"o":28.41,"t":"2026-10-12T13:00:00Z","v":1026,"vw":28.48201},{"c":28.45,"h":28.58,"l":28.45,"n":11,"o":28.52,"t":"2026-10-12T13:15:00Z","v":1570,"vw":28.550734},{"c":27.82,"h":28.51,"l":27.8,"n":3700,"o":28.51,"t":"2026-10-12T13:30:00Z","v":384617,"vw":28.159156},{"c":28.155,"h":28.23,"l":27.72,"n":2192,"o":27.825,"t":"2026-10-12T13:45:00Z","v":240020,"vw":27.978172},{"c":28.4,"h":28.42,"l":28.09,"n":1397,"o":28.13,"t":"2026-10-12T14:00:00Z","v":84737,"vw":28.239509},{"c":28.37,"h":28.49,"l":28.37,"n":1356,"o":28.3801,"t":"2026-10-12T14:15:00Z","v":94487,"vw":28.431168},{"c":28.48,"h":28.57,"l":28.36,"n":1769,"o":28.36,"t":"2026-10-12T14:30:00Z","v":125091,"vw":28.489046},{"c":28.37,"h":28.54,"l":28.37,"n":1627,"o":28.47,"t":"2026-10-12T14:45:00Z","v":91875,"vw":28.471036},{"c":28.46,"h":28.46,"l":28.35,"n":1313,"o":28.38,"t":"2026-10-12T15:00:00Z","v":85742,"vw":28.396947},{"c":28.38,"h":28.46,"l":28.34,"n":1216,"o":28.455,"t":"2026-10-12T15:15:00Z","v":61950,"vw":28.388301},{"c":28.47,"h":28.5,"l":28.3828,"n":1060,"o":28.385,"t":"2026-10-12T15:30:00Z","v":44186,"vw":28.442488},{"c":28.445,"h":28.47,"l":28.405,"n":1005,"o":28.46,"t":"2026-10-12T15:45:00Z","v":41930,"vw":28.43995},{"c":28.355,"h":28.45,"l":28.355,"n":1008,"o":28.44,"t":"2026-10-12T16:00:00Z","v":45862,"vw":28.417641},{"c":28.165,"h":28.43,"l":28.12,"n":3070,"o":28.3516,"t":"2026-10-12T16:15:00Z","v":248731,"vw":28.26854},{"c":28.38,"h":28.38,"l":28.18,"n":1113,"o":28.18,"t":"2026-10-12T16:30:00Z","v":112518,"vw":28.266232},{"c":28.36,"h":28.415,"l":28.34,"n":960,"o":28.3899,"t":"2026-10-12T16:45:00Z","v":45918,"vw":28.382715},{"c":28.405,"h":28.42,"l":28.35,"n":894,"o":28.355,"t":"2026-10-12T17:00:00Z","v":31016,"vw":28.380329},{"c":28.395,"h":28.435,"l":28.367,"n":1061,"o":28.405,"t":"2026-10-12T17:15:00Z","v":52845,"vw":28.40176},{"c":28.34,"h":28.405,"l":28.34,"n":1040,"o":28.395,"t":"2026-10-12T17:30:00Z","v":39395,"vw":28.379874},{"c":28.375,"h":28.39,"l":28.335,"n":1059,"o":28.345,"t":"2026-10-12T17:45:00Z","v":44754,"vw":28.362203},{"c":28.385,"h":28.42,"l":28.358,"n":1147,"o":28.39,"t":"2026-10-12T18:00:00Z","v":61370,"vw":28.384115},{"c":28.36,"h":28.44,"l":28.355,"n":957,"o":28.4,"t":"2026-10-12T18:15:00Z","v":51192,"vw":28.394745},{"c":28.35,"h":28.375,"l":28.3107,"n":992,"o":28.365,"t":"2026-10-12T18:30:00Z","v":55966,"vw":28.348863},{"c":28.375,"h":28.46,"l":28.34,"n":1189,"o":28.35,"t":"2026-10-12T18:45:00Z","v":60920,"vw":28.389231},{"c":28.345,"h":28.4,"l":28.34,"n":1148,"o":28.37,"t":"2026-10-12T19:00:00Z","v":53846,"vw":28.367642},{"c":28.225,"h":28.37,"l":28.225,"n":1661,"o":28.34,"t":"2026-10-12T19:15:00Z","v":100661,"vw":28.314022},{"c":28.225,"h":28.26,"l":28.18,"n":2062,"o":28.22,"t":"2026-10-12T19:30:00Z","v":133023,"vw":28.226825},{"c":28.375,"h":28.41,"l":28.215,"n":6088,"o":28.225,"t":"2026-10-12T19:45:00Z","v":506506,"vw":28.328071},{"c":28.29,"h":28.39,"l":28.29,"n":52,"o":28.39,"t":"2026-10-12T20:00:00Z","v":458655,"vw":28.389972},{"c":28.385,"h":28.4654,"l":28.29,"n":11,"o":28.4654,"t":"2026-10-12T20:15:00Z","v":717,"vw":28.408533},{"c":28.32,"h":28.32,"l":28.32,"n":1,"o":28.32,"t":"2026-10-12T20:30:00Z","v":150,"vw":28.32},{"c":28.39,"h":28.4,"l":28.38,"n":5,"o":28.38,"t":"2026-10-12T21:45:00Z","v":545,"vw":28.386481},{"c":28.48,"h":28.48,"l":28.4686,"n":3,"o":28.4686,"t":"2026-10-12T22:00:00Z","v":230,"vw":28.474818},{"c":28.48,"h":28.48,"l":28.48,"n":2,"o":28.48,"t":"2026-10-12T22:15:00Z","v":213,"vw":28.48},{"c":28.38,"h":28.4378,"l":28.38,"n":2,"o":28.4378,"t":"2026-10-12T22:30:00Z","v":582,"vw":28.389931},{"c":28.3859,"h":28.3859,"l":28.38,"n":2,"o":28.38,"t":"2026-10-12T22:45:00Z","v":475,"vw":28.382174},{"c":28.41,"h":28.44,"l":28.41,"n":4,"o":28.44,"t":"2026-10-12T23:00:00Z","v":1350,"vw":28.43},{"c":28.38,"h":28.43,"l":28.38,"n":6,"o":28.43,"t":"2026-10-12T23:15:00Z","v":634,"vw":28.396128},{"c":28.45,"h":28.59,"l":28.38,"n":319,"o":28.5,"t":"2026-10-13T08:00:00Z","v":4677,"vw":28.529565},{"c":28.5,"h":28.5,"l":28.48,"n":9,"o":28.48,"t":"2026-10-13T08:15:00Z","v":1190,"vw":28.494042},{"c":28.55,"h":28.55,"l":28.55,"n":10,"o":28.55,"t":"2026-10-13T08:45:00Z","v":272,"vw":28.55},{"c":28.5342,"h":28.5619,"l":28.5342,"n":5,"o":28.5619,"t":"2026-10-13T09:45:00Z","v":353,"vw":28.547654},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-13T10:00:00Z","v":100,"vw":28.5},{"c":28.55,"h":28.55,"l":28.54,"n":12,"o":28.54,"t":"2026-10-13T10:30:00Z","v":1001,"vw":28.545614},{"c":28.56,"h":28.56,"l":28.55,"n":11,"o":28.55,"t":"2026-10-13T11:00:00Z","v":753,"vw":28.551667},{"c":28.53,"h":28.58,"l":28.5,"n":9,"o":28.5,"t":"2026-10-13T11:15:00Z","v":868,"vw":28.53375},{"c":28.5,"h":28.62,"l":28.5,"n":19,"o":28.55,"t":"2026-10-13T11:30:00Z","v":3680,"vw":28.57981},{"c":28.59,"h":28.59,"l":28.59,"n":2,"o":28.59,"t":"2026-10-13T11:45:00Z","v":520,"vw":28.59},{"c":28.55,"h":28.6268,"l":28.55,"n":6,"o":28.575,"t":"2026-10-13T12:00:00Z","v":325,"vw":28.583933},{"c":28.54,"h":28.61,"l":28.53,"n":10,"o":28.61,"t":"2026-10-13T12:15:00Z","v":979,"vw":28.545573},{"c":28.6045,"h":28.65,"l":28.5,"n":24,"o":28.5,"t":"2026-10-13T12:30:00Z","v":2670,"vw":28.548186},{"c":28.55,"h":28.55,"l":28.29,"n":34,"o":28.5,"t":"2026-10-13T12:45:00Z","v":1871,"vw":28.485334},{"c":28.3504,"h":28.39,"l":28.3504,"n":4,"o":28.39,"t":"2026-10-13T13:00:00Z","v":578,"vw":28.362452},{"c":28.05,"h":28.4,"l":27.96,"n":157,"o":28.4,"t":"2026-10-13T13:15:00Z","v":6028,"vw":28.097569},{"c":27.9927,"h":28.33,"l":27.96,"n":1788,"o":28,"t":"2026-10-13T13:30:00Z","v":204076,"vw":28.11214},{"c":27.7935,"h":28.07,"l":27.68,"n":2217,"o":28.015,"t":"2026-10-13T13:45:00Z","v":215213,"vw":27.847485},{"c":27.685,"h":27.81,"l":27.62,"n":3089,"o":27.795,"t":"2026-10-13T14:00:00Z","v":236618,"vw":27.692064},{"c":27.825,"h":27.86,"l":27.66,"n":1527,"o":27.685,"t":"2026-10-13T14:15:00Z","v":112080,"vw":27.753402},{"c":27.79,"h":27.86,"l":27.745,"n":1491,"o":27.83,"t":"2026-10-13T14:30:00Z","v":99723,"vw":27.795812},{"c":27.91,"h":27.93,"l":27.73,"n":1594,"o":27.79,"t":"2026-10-13T14:45:00Z","v":93372,"vw":27.827874},{"c":27.94,"h":27.9604,"l":27.87,"n":1237,"o":27.92,"t":"2026-10-13T15:00:00Z","v":60727,"vw":27.920726},{"c":27.91,"h":27.94,"l":27.891,"n":1205,"o":27.935,"t":"2026-10-13T15:15:00Z","v":61673,"vw":27.916448},{"c":28,"h":28.045,"l":27.9,"n":1323,"o":27.91,"t":"2026-10-13T15:30:00Z","v":60010,"vw":27.98799},{"c":27.945,"h":28.04,"l":27.91,"n":1839,"o":28,"t":"2026-10-13T15:45:00Z","v":114488,"vw":27.976797},{"c":28.03,"h":28.0643,"l":27.93,"n":1318,"o":27.9342,"t":"2026-10-13T16:00:00Z","v":83728,"vw":28.018081},{"c":27.995,"h":28.0389,"l":27.99,"n":953,"o":28.0389,"t":"2026-10-13T16:15:00Z","v":53359,"vw":28.018185},{"c":28.035,"h":28.07,"l":27.98,"n":1356,"o":27.99,"t":"2026-10-13T16:30:00Z","v":82814,"vw":28.027552},{"c":28.0101,"h":28.04,"l":27.985,"n":948,"o":28.035,"t":"2026-10-13T16:45:00Z","v":52655,"vw":28.009594},{"c":27.98,"h":28.085,"l":27.98,"n":1162,"o":28.0164,"t":"2026-10-13T17:00:00Z","v":77411,"vw":28.034067},{"c":27.87,"h":27.97,"l":27.8601,"n":1158,"o":27.97,"t":"2026-10-13T17:15:00Z","v":78755,"vw":27.924221},{"c":27.965,"h":27.965,"l":27.875,"n":1187,"o":27.875,"t":"2026-10-13T17:30:00Z","v":69948,"vw":27.930983},{"c":27.95,"h":27.97,"l":27.9,"n":1219,"o":27.96,"t":"2026-10-13T17:45:00Z","v":62431,"vw":27.940261},{"c":27.955,"h":27.98,"l":27.935,"n":1312,"o":27.945,"t":"2026-10-13T18:00:00Z","v":87194,"vw":27.957748},{"c":27.92,"h":27.9599,"l":27.89,"n":1333,"o":27.95,"t":"2026-10-13T18:15:00Z","v":81466,"vw":27.924716},{"c":28.035,"h":28.04,"l":27.91,"n":1564,"o":27.925,"t":"2026-10-13T18:30:00Z","v":101098,"vw":27.964043},{"c":28.07,"h":28.1,"l":28.04,"n":1478,"o":28.04,"t":"2026-10-13T18:45:00Z","v":77397,"vw":28.071802},{"c":28.025,"h":28.105,"l":27.94,"n":1708,"o":28.06,"t":"2026-10-13T19:00:00Z","v":126191,"vw":28.015175},{"c":27.93,"h":28.03,"l":27.9023,"n":1859,"o":28.025,"t":"2026-10-13T19:15:00Z","v":110102,"vw":27.953216},{"c":28.01,"h":28.08,"l":27.92,"n":2826,"o":27.94,"t":"2026-10-13T19:30:00Z","v":212703,"vw":28.011508},{"c":27.92,"h":28.09,"l":27.9,"n":8898,"o":28.01,"t":"2026-10-13T19:45:00Z","v":1023860,"vw":27.983967},{"c":27.93,"h":27.93,"l":27.87,"n":82,"o":27.93,"t":"2026-10-13T20:00:00Z","v":406061,"vw":27.929984},{"c":27.9,"h":27.9694,"l":27.9,"n":12,"o":27.9,"t":"2026-10-13T20:15:00Z","v":3203,"vw":27.928765},{"c":27.9,"h":27.92,"l":27.89,"n":5,"o":27.9,"t":"2026-10-13T20:30:00Z","v":1040,"vw":27.901539},{"c":27.96,"h":27.96,"l":27.96,"n":2,"o":27.96,"t":"2026-10-13T20:45:00Z","v":101,"vw":27.96},{"c":27.8947,"h":27.8947,"l":27.8947,"n":1,"o":27.8947,"t":"2026-10-13T21:15:00Z","v":500,"vw":27.8947},{"c":27.94,"h":27.94,"l":27.94,"n":1,"o":27.94,"t":"2026-10-13T21:30:00Z","v":100,"vw":27.94},{"c":28.17,"h":28.17,"l":27.94,"n":4,"o":27.94,"t":"2026-10-13T22:00:00Z","v":886,"vw":27.995024},{"c":27.9999,"h":27.9999,"l":27.9999,"n":1,"o":27.9999,"t":"2026-10-13T22:15:00Z","v":100,"vw":27.9999},{"c":28,"h":28,"l":28,"n":9,"o":28,"t":"2026-10-13T23:30:00Z","v":150,"vw":28},{"c":27.94,"h":27.94,"l":27.94,"n":19,"o":27.94,"t":"2026-10-14T08:00:00Z","v":195,"vw":27.94},{"c":27.96,"h":27.96,"l":27.96,"n":5,"o":27.96,"t":"2026-10-14T08:30:00Z","v":320,"vw":27.96},{"c":27.94,"h":27.94,"l":27.94,"n":1,"o":27.94,"t":"2026-10-14T09:00:00Z","v":500,"vw":27.94},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-14T09:45:00Z","v":360,"vw":27.95},{"c":27.98,"h":27.98,"l":27.96,"n":6,"o":27.96,"t":"2026-10-14T11:30:00Z","v":1273,"vw":27.962788},{"c":28,"h":28.01,"l":28,"n":3,"o":28.01,"t":"2026-10-14T11:45:00Z","v":1100,"vw":28.000962},{"c":28.08,"h":28.08,"l":28,"n":6,"o":28,"t":"2026-10-14T12:00:00Z","v":4086,"vw":28.077708},{"c":28.1505,"h":28.1505,"l":28.05,"n":3,"o":28.05,"t":"2026-10-14T12:15:00Z","v":2300,"vw":28.137391},{"c":27.5003,"h":28.17,"l":27.5,"n":145,"o":28.17,"t":"2026-10-14T12:30:00Z","v":13007,"vw":27.679417},{"c":27.66,"h":27.66,"l":27.5,"n":42,"o":27.5,"t":"2026-10-14T12:45:00Z","v":4062,"vw":27.594676},{"c":27.54,"h":27.595,"l":27.53,"n":34,"o":27.595,"t":"2026-10-14T13:00:00Z","v":5674,"vw":27.541511},{"c":27.7,"h":27.7,"l":27.5,"n":82,"o":27.5,"t":"2026-10-14T13:15:00Z","v":4661,"vw":27.553688},{"c":27.67,"h":28.0485,"l":27.65,"n":1518,"o":27.75,"t":"2026-10-14T13:30:00Z","v":143401,"vw":27.821513},{"c":27.4025,"h":27.75,"l":27.4025,"n":1845,"o":27.695,"t":"2026-10-14T13:45:00Z","v":164500,"vw":27.630513},{"c":27.44,"h":27.52,"l":27.3508,"n":1992,"o":27.41,"t":"2026-10-14T14:00:00Z","v":130188,"vw":27.434865},{"c":27.24,"h":27.51,"l":27.24,"n":3254,"o":27.45,"t":"2026-10-14T14:15:00Z","v":287756,"vw":27.334103},{"c":27.32,"h":27.375,"l":27.18,"n":2106,"o":27.25,"t":"2026-10-14T14:30:00Z","v":160003,"vw":27.26648},{"c":27.335,"h":27.37,"l":27.29,"n":1455,"o":27.32,"t":"2026-10-14T14:45:00Z","v":89406,"vw":27.340142},{"c":27.07,"h":27.335,"l":27.05,"n":2082,"o":27.335,"t":"2026-10-14T15:00:00Z","v":138760,"vw":27.15072},{"c":27.12,"h":27.16,"l":27.05,"n":1430,"o":27.065,"t":"2026-10-14T15:15:00Z","v":86260,"vw":27.104038},{"c":27.3991,"h":27.3991,"l":27.08,"n":1836,"o":27.11,"t":"2026-10-14T15:30:00Z","v":163718,"vw":27.297436},{"c":27.28,"h":27.41,"l":27.2701,"n":1400,"o":27.39,"t":"2026-10-14T15:45:00Z","v":105281,"vw":27.355289},{"c":27.245,"h":27.3033,"l":27.22,"n":1928,"o":27.29,"t":"2026-10-14T16:00:00Z","v":147132,"vw":27.26059},{"c":27.13,"h":27.265,"l":27.12,"n":1595,"o":27.24,"t":"2026-10-14T16:15:00Z","v":101512,"vw":27.1996},{"c":27.245,"h":27.25,"l":27.11,"n":1402,"o":27.13,"t":"2026-10-14T16:30:00Z","v":76831,"vw":27.182566},{"c":27.3,"h":27.31,"l":27.13,"n":2020,"o":27.25,"t":"2026-10-14T16:45:00Z","v":145042,"vw":27.219717},{"c":27.3499,"h":27.35,"l":27.295,"n":1418,"o":27.31,"t":"2026-10-14T17:00:00Z","v":100693,"vw":27.326643},{"c":27.225,"h":27.33,"l":27.2,"n":1823,"o":27.3275,"t":"2026-10-14T17:15:00Z","v":137128,"vw":27.268343},{"c":27.095,"h":27.231,"l":27.04,"n":1717,"o":27.22,"t":"2026-10-14T17:30:00Z","v":220546,"vw":27.151638},{"c":26.9,"h":27.095,"l":26.9,"n":3332,"o":27.09,"t":"2026-10-14T17:45:00Z","v":265441,"vw":26.976751},{"c":26.98,"h":26.9852,"l":26.85,"n":1856,"o":26.905,"t":"2026-10-14T18:00:00Z","v":137881,"vw":26.903186},{"c":27.005,"h":27.115,"l":26.93,"n":2407,"o":26.99,"t":"2026-10-14T18:15:00Z","v":211676,"vw":27.006083},{"c":26.9,"h":27.03,"l":26.86,"n":2038,"o":27.01,"t":"2026-10-14T18:30:00Z","v":134181,"vw":26.925948},{"c":26.84,"h":26.949,"l":26.825,"n":2200,"o":26.91,"t":"2026-10-14T18:45:00Z","v":180883,"vw":26.904983},{"c":26.82,"h":26.92,"l":26.8,"n":2490,"o":26.84,"t":"2026-10-14T19:00:00Z","v":215448,"vw":26.860552},{"c":26.85,"h":26.9099,"l":26.81,"n":2805,"o":26.815,"t":"2026-10-14T19:15:00Z","v":226044,"vw":26.850061},{"c":26.81,"h":27.02,"l":26.79,"n":4397,"o":26.86,"t":"2026-10-14T19:30:00Z","v":323801,"vw":26.889969},{"c":27.155,"h":27.215,"l":26.81,"n":12475,"o":26.81,"t":"2026-10-14T19:45:00Z","v":1228985,"vw":27.079528},{"c":27.1,"h":27.5,"l":26.95,"n":120,"o":27.17,"t":"2026-10-14T20:00:00Z","v":626118,"vw":27.165874},{"c":27.11,"h":27.15,"l":27.11,"n":11,"o":27.1482,"t":"2026-10-14T20:15:00Z","v":1084,"vw":27.144739},{"c":27,"h":27.13,"l":27,"n":19,"o":27.13,"t":"2026-10-14T20:30:00Z","v":1028,"vw":27.071351},{"c":27.07,"h":27.07,"l":27.07,"n":106,"o":27.07,"t":"2026-10-14T20:45:00Z","v":506,"vw":27.07},{"c":27.08,"h":27.15,"l":27.01,"n":16,"o":27.07,"t":"2026-10-14T21:00:00Z","v":2228,"vw":27.091014},{"c":27.04,"h":27.12,"l":27.04,"n":14,"o":27.07,"t":"2026-10-14T21:15:00Z","v":755,"vw":27.08},{"c":27.03,"h":27.04,"l":27.03,"n":13,"o":27.04,"t":"2026-10-14T21:30:00Z","v":1917,"vw":27.033616},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-14T21:45:00Z","v":1100,"vw":27.15},{"c":27.02,"h":27.02,"l":27.02,"n":4,"o":27.02,"t":"2026-10-14T22:00:00Z","v":514,"vw":27.02},{"c":27.01,"h":27.01,"l":27.01,"n":3,"o":27.01,"t":"2026-10-14T22:15:00Z","v":181,"vw":27.01},{"c":27.01,"h":27.01,"l":27.01,"n":3,"o":27.01,"t":"2026-10-14T22:30:00Z","v":255,"vw":27.01},{"c":27,"h":27.1268,"l":27,"n":110,"o":27.01,"t":"2026-10-14T22:45:00Z","v":1180,"vw":27.053385},{"c":26.78,"h":27.01,"l":26.78,"n":45,"o":27,"t":"2026-10-14T23:15:00Z","v":9249,"vw":26.987881},{"c":26.92,"h":26.96,"l":26.856,"n":9,"o":26.856,"t":"2026-10-14T23:30:00Z","v":1200,"vw":26.928622},{"c":27.0883,"h":27.0883,"l":26.79,"n":47,"o":26.93,"t":"2026-10-14T23:45:00Z","v":3710,"vw":26.825342},{"c":26.85,"h":27.2,"l":26.85,"n":149,"o":27.0004,"t":"2026-10-15T08:00:00Z","v":6219,"vw":27.104732},{"c":27.0003,"h":27.05,"l":27.0003,"n":26,"o":27.05,"t":"2026-10-15T08:30:00Z","v":16936,"vw":27.029682},{"c":27.1,"h":27.1,"l":27.01,"n":3,"o":27.01,"t":"2026-10-15T09:00:00Z","v":303,"vw":27.07},{"c":27.01,"h":27.14,"l":27.01,"n":19,"o":27.14,"t":"2026-10-15T10:00:00Z","v":1523,"vw":27.05079},{"c":27.16,"h":27.16,"l":27.14,"n":15,"o":27.14,"t":"2026-10-15T10:15:00Z","v":955,"vw":27.15375},{"c":27.067,"h":27.15,"l":27.06,"n":35,"o":27.11,"t":"2026-10-15T11:00:00Z","v":2553,"vw":27.09298},{"c":27.05,"h":27.16,"l":27.05,"n":22,"o":27.16,"t":"2026-10-15T11:15:00Z","v":5012,"vw":27.069901},{"c":27.15,"h":27.18,"l":27.15,"n":26,"o":27.17,"t":"2026-10-15T11:30:00Z","v":32304,"vw":27.170432},{"c":27.14,"h":27.18,"l":27.14,"n":8,"o":27.18,"t":"2026-10-15T11:45:00Z","v":389,"vw":27.15444},{"c":27.18,"h":27.18,"l":27.13,"n":8,"o":27.13,"t":"2026-10-15T12:00:00Z","v":1140,"vw":27.172697},{"c":27.17,"h":27.17,"l":27.0859,"n":4,"o":27.0859,"t":"2026-10-15T12:15:00Z","v":400,"vw":27.139964},{"c":27.0862,"h":27.0862,"l":27.05,"n":11,"o":27.05,"t":"2026-10-15T12:30:00Z","v":1492,"vw":27.071407},{"c":27.2,"h":27.2,"l":27.05,"n":48,"o":27.18,"t":"2026-10-15T12:45:00Z","v":16157,"vw":27.192954},{"c":27.2,"h":27.5,"l":27.1351,"n":95,"o":27.1573,"t":"2026-10-15T13:00:00Z","v":79302,"vw":27.202551},{"c":27.35,"h":27.39,"l":27.1573,"n":68,"o":27.1573,"t":"2026-10-15T13:15:00Z","v":11622,"vw":27.210869},{"c":27.6201,"h":27.885,"l":27.32,"n":3372,"o":27.33,"t":"2026-10-15T13:30:00Z","v":489390,"vw":27.583379},{"c":27.655,"h":27.84,"l":27.59,"n":3496,"o":27.635,"t":"2026-10-15T13:45:00Z","v":321510,"vw":27.694083},{"c":27.89,"h":27.91,"l":27.62,"n":2550,"o":27.66,"t":"2026-10-15T14:00:00Z","v":208414,"vw":27.813112},{"c":27.875,"h":27.92,"l":27.76,"n":2301,"o":27.895,"t":"2026-10-15T14:15:00Z","v":175938,"vw":27.842397},{"c":27.7,"h":27.94,"l":27.675,"n":2634,"o":27.87,"t":"2026-10-15T14:30:00Z","v":195643,"vw":27.82928},{"c":27.64,"h":27.71,"l":27.515,"n":2323,"o":27.685,"t":"2026-10-15T14:45:00Z","v":172099,"vw":27.598496},{"c":27.73,"h":27.785,"l":27.64,"n":2012,"o":27.64,"t":"2026-10-15T15:00:00Z","v":129337,"vw":27.729722},{"c":27.795,"h":27.8395,"l":27.7,"n":2174,"o":27.725,"t":"2026-10-15T15:15:00Z","v":174123,"vw":27.777993},{"c":27.575,"h":27.85,"l":27.555,"n":2828,"o":27.7975,"t":"2026-10-15T15:30:00Z","v":264250,"vw":27.750344},{"c":27.665,"h":27.68,"l":27.541,"n":1741,"o":27.585,"t":"2026-10-15T15:45:00Z","v":140745,"vw":27.592761},{"c":27.7,"h":27.76,"l":27.605,"n":1771,"o":27.665,"t":"2026-10-15T16:00:00Z","v":132892,"vw":27.679377},{"c":27.77,"h":27.82,"l":27.6932,"n":1713,"o":27.7,"t":"2026-10-15T16:15:00Z","v":171603,"vw":27.772473},{"c":27.82,"h":27.85,"l":27.76,"n":1531,"o":27.775,"t":"2026-10-15T16:30:00Z","v":131837,"vw":27.805287},{"c":27.96,"h":27.97,"l":27.71,"n":2177,"o":27.82,"t":"2026-10-15T16:45:00Z","v":204278,"vw":27.840414},{"c":27.93,"h":27.975,"l":27.855,"n":1308,"o":27.96,"t":"2026-10-15T17:00:00Z","v":97476,"vw":27.91489},{"c":27.97,"h":27.97,"l":27.885,"n":1429,"o":27.93,"t":"2026-10-15T17:15:00Z","v":140028,"vw":27.930977},{"c":27.92,"h":28.03,"l":27.91,"n":2432,"o":27.97,"t":"2026-10-15T17:30:00Z","v":232203,"vw":27.966706},{"c":28.005,"h":28.03,"l":27.915,"n":1725,"o":27.925,"t":"2026-10-15T17:45:00Z","v":141473,"vw":27.977612},{"c":28.08,"h":28.1,"l":27.965,"n":1823,"o":28.02,"t":"2026-10-15T18:00:00Z","v":169516,"vw":28.026797},{"c":28.21,"h":28.245,"l":28.06,"n":1684,"o":28.08,"t":"2026-10-15T18:15:00Z","v":144979,"vw":28.143948},{"c":28.135,"h":28.29,"l":28.13,"n":1775,"o":28.21,"t":"2026-10-15T18:30:00Z","v":131054,"vw":28.212474},{"c":28.25,"h":28.265,"l":28.14,"n":2414,"o":28.14,"t":"2026-10-15T18:45:00Z","v":165726,"vw":28.215134},{"c":28.255,"h":28.33,"l":28.204518,"n":2156,"o":28.245,"t":"2026-10-15T19:00:00Z","v":156592,"vw":28.263788},{"c":28.1,"h":28.29,"l":28.07,"n":2515,"o":28.255,"t":"2026-10-15T19:15:00Z","v":196670,"vw":28.165671},{"c":28.085,"h":28.16,"l":28.025,"n":3304,"o":28.1,"t":"2026-10-15T19:30:00Z","v":267783,"vw":28.085112},{"c":28.17,"h":28.17,"l":28.05,"n":7352,"o":28.08,"t":"2026-10-15T19:45:00Z","v":654788,"vw":28.123151},{"c":28,"h":28.1735,"l":28,"n":62,"o":28.16,"t":"2026-10-15T20:00:00Z","v":554125,"vw":28.159472},{"c":28.0325,"h":28.0325,"l":28.0325,"n":1,"o":28.0325,"t":"2026-10-15T20:15:00Z","v":250,"vw":28.0325},{"c":28.19,"h":28.19,"l":28,"n":8,"o":28,"t":"2026-10-15T20:30:00Z","v":1267,"vw":28.035},{"c":28.21,"h":28.21,"l":28.01,"n":4,"o":28.01,"t":"2026-10-15T20:45:00Z","v":314,"vw":28.103458},{"c":28.16,"h":28.16,"l":28.1158,"n":8,"o":28.116,"t":"2026-10-15T21:00:00Z","v":984,"vw":28.136831},{"c":28.0872,"h":28.0872,"l":28.0872,"n":1,"o":28.0872,"t":"2026-10-15T21:15:00Z","v":101,"vw":28.0872},{"c":28.0893,"h":28.0893,"l":28.0893,"n":2,"o":28.0893,"t":"2026-10-15T21:30:00Z","v":305,"vw":28.0893},{"c":28.06,"h":28.139,"l":28.06,"n":4,"o":28.1351,"t":"2026-10-15T21:45:00Z","v":625,"vw":28.12494},{"c":28.14,"h":28.14,"l":28.13,"n":3,"o":28.13,"t":"2026-10-15T22:00:00Z","v":365,"vw":28.133333},{"c":28.19,"h":28.19,"l":28.19,"n":3,"o":28.19,"t":"2026-10-15T22:15:00Z","v":600,"vw":28.19},{"c":28.0879,"h":28.19,"l":28.0879,"n":2,"o":28.19,"t":"2026-10-15T22:30:00Z","v":200,"vw":28.13895},{"c":28.1,"h":28.1,"l":28.1,"n":9,"o":28.1,"t":"2026-10-15T22:45:00Z","v":1053,"vw":28.1},{"c":28.1686,"h":28.1686,"l":28.1686,"n":2,"o":28.1686,"t":"2026-10-15T23:00:00Z","v":200,"vw":28.1686},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-15T23:15:00Z","v":100,"vw":28.15},{"c":28.0291,"h":28.0291,"l":28.0291,"n":2,"o":28.0291,"t":"2026-10-15T23:30:00Z","v":1188,"vw":28.0291},{"c":28.1,"h":28.1,"l":28.09,"n":2,"o":28.09,"t":"2026-10-15T23:45:00Z","v":200,"vw":28.095},{"c":28.17,"h":28.17,"l":28.17,"n":18,"o":28.17,"t":"2026-10-16T08:00:00Z","v":294,"vw":28.17},{"c":28.35,"h":28.35,"l":28.24,"n":13,"o":28.32,"t":"2026-10-16T10:15:00Z","v":4036,"vw":28.339844},{"c":28.31,"h":28.35,"l":28.31,"n":3,"o":28.35,"t":"2026-10-16T10:30:00Z","v":201,"vw":28.33},{"c":28.31,"h":28.31,"l":28.28,"n":6,"o":28.28,"t":"2026-10-16T10:45:00Z","v":450,"vw":28.299387},{"c":28.2,"h":28.265,"l":28.2,"n":22,"o":28.26,"t":"2026-10-16T11:00:00Z","v":3884,"vw":28.209987},{"c":28.3,"h":28.32,"l":28.3,"n":15,"o":28.32,"t":"2026-10-16T11:30:00Z","v":1432,"vw":28.318462},{"c":28.27,"h":28.38,"l":28.27,"n":30,"o":28.33,"t":"2026-10-16T11:45:00Z","v":2493,"vw":28.335577},{"c":28.2693,"h":28.31,"l":28.2693,"n":7,"o":28.31,"t":"2026-10-16T12:00:00Z","v":3326,"vw":28.271844},{"c":28.32,"h":28.32,"l":28.26,"n":10,"o":28.27,"t":"2026-10-16T12:15:00Z","v":2175,"vw":28.281874},{"c":28.28,"h":28.3107,"l":28.2628,"n":16,"o":28.31,"t":"2026-10-16T12:30:00Z","v":2441,"vw":28.274732},{"c":28.28,"h":28.28,"l":28.28,"n":2,"o":28.28,"t":"2026-10-16T12:45:00Z","v":102,"vw":28.28},{"c":28.41,"h":28.41,"l":28.38,"n":12,"o":28.38,"t":"2026-10-16T13:00:00Z","v":920,"vw":28.399868},{"c":28.35,"h":28.5723,"l":28.35,"n":31,"o":28.5,"t":"2026-10-16T13:15:00Z","v":2260,"vw":28.521983},{"c":28.69,"h":28.86,"l":28.31,"n":2416,"o":28.4,"t":"2026-10-16T13:30:00Z","v":237065,"vw":28.65038},{"c":28.99,"h":29.2299,"l":28.695,"n":2952,"o":28.695,"t":"2026-10-16T13:45:00Z","v":291792,"vw":29.036036},{"c":28.94,"h":29.195,"l":28.92,"n":4668,"o":28.995,"t":"2026-10-16T14:00:00Z","v":382750,"vw":29.070963},{"c":28.8401,"h":28.95,"l":28.72,"n":1715,"o":28.94,"t":"2026-10-16T14:15:00Z","v":168398,"vw":28.836892},{"c":28.695,"h":28.89,"l":28.6905,"n":1572,"o":28.845,"t":"2026-10-16T14:30:00Z","v":99905,"vw":28.780072},{"c":28.785,"h":28.85,"l":28.68,"n":1582,"o":28.695,"t":"2026-10-16T14:45:00Z","v":96426,"vw":28.77122},{"c":28.835,"h":28.865,"l":28.7201,"n":1581,"o":28.785,"t":"2026-10-16T15:00:00Z","v":109355,"vw":28.767146},{"c":28.705,"h":28.91,"l":28.705,"n":1741,"o":28.835,"t":"2026-10-16T15:15:00Z","v":134327,"vw":28.799807},{"c":28.765,"h":28.83,"l":28.71,"n":1603,"o":28.71,"t":"2026-10-16T15:30:00Z","v":120874,"vw":28.7903},{"c":28.805,"h":28.87,"l":28.76,"n":2038,"o":28.7895,"t":"2026-10-16T15:45:00Z","v":130477,"vw":28.81507},{"c":28.74,"h":28.805,"l":28.652,"n":1610,"o":28.8001,"t":"2026-10-16T16:00:00Z","v":121758,"vw":28.718366},{"c":28.635,"h":28.765,"l":28.6191,"n":1340,"o":28.745,"t":"2026-10-16T16:15:00Z","v":86073,"vw":28.658982},{"c":28.65,"h":28.655,"l":28.57,"n":1580,"o":28.63,"t":"2026-10-16T16:30:00Z","v":101614,"vw":28.622454},{"c":28.505,"h":28.69,"l":28.505,"n":1862,"o":28.66,"t":"2026-10-16T16:45:00Z","v":140743,"vw":28.560072},{"c":28.26,"h":28.51,"l":28.235,"n":1593,"o":28.51,"t":"2026-10-16T17:00:00Z","v":115172,"vw":28.339437},{"c":28.255,"h":28.3,"l":28.2,"n":1459,"o":28.26,"t":"2026-10-16T17:15:00Z","v":88191,"vw":28.24747},{"c":28.375,"h":28.43,"l":28.25,"n":1533,"o":28.26,"t":"2026-10-16T17:30:00Z","v":96966,"vw":28.334746},{"c":28.275,"h":28.37,"l":28.275,"n":1448,"o":28.37,"t":"2026-10-16T17:45:00Z","v":70160,"vw":28.327173},{"c":28.12,"h":28.27,"l":28.08,"n":2002,"o":28.27,"t":"2026-10-16T18:00:00Z","v":154109,"vw":28.157156},{"c":28.105,"h":28.14,"l":28.08,"n":1584,"o":28.12,"t":"2026-10-16T18:15:00Z","v":94301,"vw":28.114174},{"c":28.16,"h":28.165,"l":28.075,"n":1632,"o":28.1,"t":"2026-10-16T18:30:00Z","v":114426,"vw":28.129147},{"c":28.19,"h":28.225,"l":28.115,"n":1784,"o":28.16,"t":"2026-10-16T18:45:00Z","v":112315,"vw":28.174153},{"c":28.21,"h":28.21,"l":28.11,"n":1755,"o":28.18,"t":"2026-10-16T19:00:00Z","v":131460,"vw":28.166183},{"c":28.14,"h":28.23,"l":28.095,"n":2116,"o":28.21,"t":"2026-10-16T19:15:00Z","v":139274,"vw":28.172043},{"c":28.21,"h":28.26,"l":28.15,"n":2567,"o":28.15,"t":"2026-10-16T19:30:00Z","v":180505,"vw":28.196541},{"c":28.19,"h":28.285,"l":28.17,"n":6725,"o":28.21,"t":"2026-10-16T19:45:00Z","v":589877,"vw":28.217098},{"c":28.25,"h":28.25,"l":28.15,"n":130,"o":28.19,"t":"2026-10-16T20:00:00Z","v":475485,"vw":28.190405},{"c":28.21,"h":28.24,"l":28.21,"n":9,"o":28.21,"t":"2026-10-16T20:15:00Z","v":752,"vw":28.219651},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-10-16T20:30:00Z","v":100,"vw":28.22},{"c":28.18,"h":28.22,"l":28.1616,"n":7,"o":28.22,"t":"2026-10-16T20:45:00Z","v":3577,"vw":28.173441},{"c":28.2172,"h":28.2172,"l":28.18,"n":4,"o":28.18,"t":"2026-10-16T21:00:00Z","v":338,"vw":28.193778},{"c":28.02,"h":28.17,"l":28,"n":25,"o":28.17,"t":"2026-10-16T21:15:00Z","v":2480,"vw":28.075441},{"c":28.0453,"h":28.18,"l":28.0453,"n":5,"o":28.18,"t":"2026-10-16T21:30:00Z","v":505,"vw":28.107469}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2622010913402466,"strike":38.13876248420548,"iv":1.5800562292752645,"gamma":0.031917401798319325,"theta":-0.07733733902995187,"vega":0.006778550851158221,"rho":0.00047794658879001905,"breakevenPct":36.92477376082882},{"delta":0.15,"premium":0.23247897771809023,"strike":33.552940578625424,"iv":0.9645576153000328,"gamma":0.10515471947131552,"theta":-0.05815468643803112,"vega":0.009033237560410213,"rho":0.0007366787408725126,"breakevenPct":20.467313797119353},{"delta":0.2,"premium":0.208122866894198,"strike":29.77645051194539,"iv":0.4850907849829352,"gamma":0.14630819112627988,"theta":-0.037978156996587034,"vega":0.010751877133105802,"rho":0.0010014038160443897,"breakevenPct":6.9147892118807395},{"delta":0.25,"premium":0.28169034090909095,"strike":29.490056818181817,"iv":0.5033198863636363,"gamma":0.16257215909090908,"theta":-0.04504971590909091,"vega":0.012331818181818182,"rho":0.001252109107761616,"breakevenPct":6.155923306546584},{"delta":0.3,"premium":0.3420596590909091,"strike":29.134943181818183,"iv":0.47903011363636366,"gamma":0.1865778409090909,"theta":-0.04682528409090909,"vega":0.013468181818181817,"rho":0.0015050167320844526,"breakevenPct":5.104965327199528},{"delta":0.35,"premium":0.4243301435406698,"strike":28.851674641148325,"iv":0.4752583732057416,"gamma":0.19890382775119617,"theta":-0.04948755980861244,"vega":0.014285645933014353,"rho":0.001755239342676167,"breakevenPct":4.388274629577839},{"delta":0.4,"premium":0.520023923444976,"strike":28.61244019138756,"iv":0.4840622009569378,"gamma":0.2040712918660287,"theta":-0.0526933014354067,"vega":0.014907655502392345,"rho":0.0020038162996907426,"breakevenPct":3.8764574272071806},{"delta":0.45,"premium":0.6376201923076924,"strike":28.372596153846153,"iv":0.49826490384615385,"gamma":0.20336586538461537,"theta":-0.055626923076923074,"vega":0.015276442307692307,"rho":0.0022490074587610273,"breakevenPct":3.4405634675109424},{"delta":0.5,"premium":0.7746394230769232,"strike":28.13221153846154,"iv":0.5172552884615385,"gamma":0.19745240384615384,"theta":-0.05831923076923077,"vega":0.015420673076923077,"rho":0.0024911961177675073,"breakevenPct":3.0719976664127744},{"delta":0.55,"premium":0.8994384765625002,"strike":27.89013671875,"iv":0.5204709960937499,"gamma":0.19470537109375002,"theta":-0.058437695312499996,"vega":0.01532421875,"rho":0.002735445418704085,"breakevenPct":2.6538321762024286},{"delta":0.6,"premium":1.0093017578124999,"strike":27.64599609375,"iv":0.50440654296875,"gamma":0.19582841796875,"theta":-0.0554103515625,"vega":0.01493359375,"rho":0.002982213281999669,"breakevenPct":2.1750448437438674},{"delta":0.65,"premium":1.1901705320600273,"strike":27.36289222373806,"iv":0.5141870395634379,"gamma":0.1858055934515689,"theta":-0.05431296043656207,"vega":0.014343519781718963,"rho":0.0032165609517207806,"breakevenPct":1.8105092682128157},{"delta":0.7,"premium":1.4766643929058658,"strike":27.021828103683493,"iv":0.5624135061391541,"gamma":0.15920259208731247,"theta":-0.05608649386084583,"vega":0.013456753069577082,"rho":0.003432432811099765,"breakevenPct":1.6159302863201992},{"delta":0.75,"premium":2.849736842105263,"strike":25.808149405772497,"iv":0.9784365025466892,"gamma":0.09067691001697795,"theta":-0.08710865874363327,"vega":0.01228760611205433,"rho":0.003446641467217059,"breakevenPct":2.184274184543426},{"delta":0.8,"premium":3.4903333333333415,"strike":25.06666666666666,"iv":1.068433333333336,"gamma":0.07680666666666647,"theta":-0.08428000000000019,"vega":0.010866666666666665,"rho":0.003593141730128053,"breakevenPct":1.8245481417563756},{"delta":0.85,"premium":3.7155816942135287,"strike":24.7017476831433,"iv":1.056117519215094,"gamma":0.10638308172343713,"theta":-0.07022207866086128,"vega":0.009028806719441004,"rho":0.0038108558720166565,"breakevenPct":1.326530211325347},{"delta":0.9,"premium":12.015817588389615,"strike":16.859182411610387,"iv":3.574535900068595,"gamma":0.012747844104297667,"theta":-0.1762919123209443,"vega":0.006777333672161151,"rho":0.0025082047721986657,"breakevenPct":2.958427971888334}],"put":[{"delta":0.1,"premium":0.7890456120402051,"strike":17.077325091480905,"iv":3.4676977147783243,"gamma":0.0131798586851225,"theta":-0.16942890282974918,"vega":0.006779026167913106,"rho":-0.0006831501570626777,"breakevenPct":41.92153594562833},{"delta":0.15,"premium":0.13612745098039217,"strike":26.387254901960784,"iv":0.44132450980392157,"gamma":0.13735392156862747,"theta":-0.02794411764705882,"vega":0.009019607843137255,"rho":-0.0008318769304505536,"breakevenPct":6.397409009779215},{"delta":0.2,"premium":0.20471996386630537,"strike":26.705058717253838,"iv":0.4405339656729901,"gamma":0.15963893405600724,"theta":-0.03326973803071365,"vega":0.010635411020776874,"rho":-0.0011139581629047107,"breakevenPct":5.5088062763189125},{"delta":0.25,"premium":0.2815040650406504,"strike":26.93089430894309,"iv":0.46347886178861786,"gamma":0.174769918699187,"theta":-0.03995447154471545,"vega":0.012216260162601626,"rho":-0.0013969190421074047,"breakevenPct":4.977339362023447},{"delta":0.3,"premium":0.36148016276703965,"strike":27.176500508647,"iv":0.4684172939979654,"gamma":0.18949582909460835,"theta":-0.04383560528992879,"vega":0.013370701932858596,"rho":-0.001680677481145731,"breakevenPct":4.386758758580017},{"delta":0.35,"premium":0.4428636826042726,"strike":27.43082400813835,"iv":0.46541627670396746,"gamma":0.20404313326551374,"theta":-0.04648056968463886,"vega":0.014337131230925738,"rho":-0.001964787582013601,"breakevenPct":3.770113617846561},{"delta":0.4,"premium":0.5086531365313653,"strike":27.66789667896679,"iv":0.44475461254612547,"gamma":0.223009963099631,"theta":-0.04589040590405904,"vega":0.014902214022140222,"rho":-0.0022468860213311617,"breakevenPct":3.159375929530353},{"delta":0.45,"premium":0.5686162361623617,"strike":27.89852398523985,"iv":0.4174944649446495,"gamma":0.2436280442804428,"theta":-0.044091512915129145,"vega":0.015317343173431735,"rho":-0.002528232850838716,"breakevenPct":2.550845421238172},{"delta":0.5,"premium":0.6767073170731708,"strike":28.121951219512194,"iv":0.4146707317073171,"gamma":0.24626097560975607,"theta":-0.04395853658536585,"vega":0.015402439024390244,"rho":-0.002816551381284486,"breakevenPct":2.1395959307298393},{"delta":0.55,"premium":0.8226132404181187,"strike":28.3397212543554,"iv":0.43104703832752617,"gamma":0.23476271777003482,"theta":-0.04513449477351916,"vega":0.01522822299651568,"rho":-0.0031103476767531404,"breakevenPct":1.8833529541945286},{"delta":0.6,"premium":0.9674257425742575,"strike":28.559405940594058,"iv":0.44167425742574257,"gamma":0.22416138613861386,"theta":-0.045227722772277226,"vega":0.01490990099009901,"rho":-0.0034040337282603052,"breakevenPct":1.6163842140401383},{"delta":0.65,"premium":1.1091899189918994,"strike":28.784428442844284,"iv":0.43627371737173715,"gamma":0.21606057605760576,"theta":-0.0423024302430243,"vega":0.014189828982898289,"rho":-0.0036974124329657446,"breakevenPct":1.3195133450083119},{"delta":0.7,"premium":1.2605686604886268,"strike":29.017691659646168,"iv":0.43254717775905643,"gamma":0.20697312552653752,"theta":-0.039422156697556866,"vega":0.013443386689132267,"rho":-0.003992481948952007,"breakevenPct":1.0275411596326727},{"delta":0.75,"premium":1.6312510530749793,"strike":29.438921651221566,"iv":0.4670037910699242,"gamma":0.17538087615838246,"theta":-0.037568744734625105,"vega":0.012095450716090986,"rho":-0.004326118065105639,"breakevenPct":0.8473056157481413},{"delta":0.8,"premium":2.0019334456613316,"strike":29.860151642796968,"iv":0.501460404380792,"gamma":0.14378862679022741,"theta":-0.035715332771693344,"vega":0.010747514743049703,"rho":-0.004659754181259271,"breakevenPct":0.66707007186361}]},"raw":{"call":[{"delta":0.1,"premium":0.2622010913402466,"strike":38.13876248420548,"iv":1.5800562292752645,"gamma":0.031917401798319325,"theta":-0.07733733902995187,"vega":0.006778550851158221,"rho":0.00047794658879001905,"breakevenPct":36.92477376082882},{"delta":0.15,"premium":0.23247897771809023,"strike":33.552940578625424,"iv":0.9645576153000328,"gamma":0.10515471947131552,"theta":-0.05815468643803112,"vega":0.009033237560410213,"rho":0.0007366787408725126,"breakevenPct":20.467313797119353},{"delta":0.2,"premium":0.208122866894198,"strike":29.77645051194539,"iv":0.4850907849829352,"gamma":0.14630819112627988,"theta":-0.037978156996587034,"vega":0.010751877133105802,"rho":0.0010014038160443897,"breakevenPct":6.9147892118807395},{"delta":0.25,"premium":0.28169034090909095,"strike":29.490056818181817,"iv":0.5033198863636363,"gamma":0.16257215909090908,"theta":-0.04504971590909091,"vega":0.012331818181818182,"rho":0.001252109107761616,"breakevenPct":6.155923306546584},{"delta":0.3,"premium":0.3420596590909091,"strike":29.134943181818183,"iv":0.47903011363636366,"gamma":0.1865778409090909,"theta":-0.04682528409090909,"vega":0.013468181818181817,"rho":0.0015050167320844526,"breakevenPct":5.104965327199528},{"delta":0.35,"premium":0.4243301435406698,"strike":28.851674641148325,"iv":0.4752583732057416,"gamma":0.19890382775119617,"theta":-0.04948755980861244,"vega":0.014285645933014353,"rho":0.001755239342676167,"breakevenPct":4.388274629577839},{"delta":0.4,"premium":0.520023923444976,"strike":28.61244019138756,"iv":0.4840622009569378,"gamma":0.2040712918660287,"theta":-0.0526933014354067,"vega":0.014907655502392345,"rho":0.0020038162996907426,"breakevenPct":3.8764574272071806},{"delta":0.45,"premium":0.6376201923076924,"strike":28.372596153846153,"iv":0.49826490384615385,"gamma":0.20336586538461537,"theta":-0.055626923076923074,"vega":0.015276442307692307,"rho":0.0022490074587610273,"breakevenPct":3.4405634675109424},{"delta":0.5,"premium":0.7746394230769232,"strike":28.13221153846154,"iv":0.5172552884615385,"gamma":0.19745240384615384,"theta":-0.05831923076923077,"vega":0.015420673076923077,"rho":0.0024911961177675073,"breakevenPct":3.0719976664127744},{"delta":0.55,"premium":0.8994384765625002,"strike":27.89013671875,"iv":0.5204709960937499,"gamma":0.19470537109375002,"theta":-0.058437695312499996,"vega":0.01532421875,"rho":0.002735445418704085,"breakevenPct":2.6538321762024286},{"delta":0.6,"premium":1.0093017578124999,"strike":27.64599609375,"iv":0.50440654296875,"gamma":0.19582841796875,"theta":-0.0554103515625,"vega":0.01493359375,"rho":0.002982213281999669,"breakevenPct":2.1750448437438674},{"delta":0.65,"premium":1.1901705320600273,"strike":27.36289222373806,"iv":0.5141870395634379,"gamma":0.1858055934515689,"theta":-0.05431296043656207,"vega":0.014343519781718963,"rho":0.0032165609517207806,"breakevenPct":1.8105092682128157},{"delta":0.7,"premium":1.4766643929058658,"strike":27.021828103683493,"iv":0.5624135061391541,"gamma":0.15920259208731247,"theta":-0.05608649386084583,"vega":0.013456753069577082,"rho":0.003432432811099765,"breakevenPct":1.6159302863201992},{"delta":0.75,"premium":2.849736842105263,"strike":25.808149405772497,"iv":0.9784365025466892,"gamma":0.09067691001697795,"theta":-0.08710865874363327,"vega":0.01228760611205433,"rho":0.003446641467217059,"breakevenPct":2.184274184543426},{"delta":0.8,"premium":3.4903333333333415,"strike":25.06666666666666,"iv":1.068433333333336,"gamma":0.07680666666666647,"theta":-0.08428000000000019,"vega":0.010866666666666665,"rho":0.003593141730128053,"breakevenPct":1.8245481417563756},{"delta":0.85,"premium":3.7155816942135287,"strike":24.7017476831433,"iv":1.056117519215094,"gamma":0.10638308172343713,"theta":-0.07022207866086128,"vega":0.009028806719441004,"rho":0.0038108558720166565,"breakevenPct":1.326530211325347},{"delta":0.9,"premium":12.015817588389615,"strike":16.859182411610387,"iv":3.574535900068595,"gamma":0.012747844104297667,"theta":-0.1762919123209443,"vega":0.006777333672161151,"rho":0.0025082047721986657,"breakevenPct":2.958427971888334}],"put":[{"delta":0.1,"premium":0.7890456120402051,"strike":17.077325091480905,"iv":3.4676977147783243,"gamma":0.0131798586851225,"theta":-0.16942890282974918,"vega":0.006779026167913106,"rho":-0.0006831501570626777,"breakevenPct":41.92153594562833},{"delta":0.15,"premium":0.13612745098039217,"strike":26.387254901960784,"iv":0.44132450980392157,"gamma":0.13735392156862747,"theta":-0.02794411764705882,"vega":0.009019607843137255,"rho":-0.0008318769304505536,"breakevenPct":6.397409009779215},{"delta":0.2,"premium":0.20471996386630537,"strike":26.705058717253838,"iv":0.4405339656729901,"gamma":0.15963893405600724,"theta":-0.03326973803071365,"vega":0.010635411020776874,"rho":-0.0011139581629047107,"breakevenPct":5.5088062763189125},{"delta":0.25,"premium":0.2815040650406504,"strike":26.93089430894309,"iv":0.46347886178861786,"gamma":0.174769918699187,"theta":-0.03995447154471545,"vega":0.012216260162601626,"rho":-0.0013969190421074047,"breakevenPct":4.977339362023447},{"delta":0.3,"premium":0.36148016276703965,"strike":27.176500508647,"iv":0.4684172939979654,"gamma":0.18949582909460835,"theta":-0.04383560528992879,"vega":0.013370701932858596,"rho":-0.001680677481145731,"breakevenPct":4.386758758580017},{"delta":0.35,"premium":0.4428636826042726,"strike":27.43082400813835,"iv":0.46541627670396746,"gamma":0.20404313326551374,"theta":-0.04648056968463886,"vega":0.014337131230925738,"rho":-0.001964787582013601,"breakevenPct":3.770113617846561},{"delta":0.4,"premium":0.5086531365313653,"strike":27.66789667896679,"iv":0.44475461254612547,"gamma":0.223009963099631,"theta":-0.04589040590405904,"vega":0.014902214022140222,"rho":-0.0022468860213311617,"breakevenPct":3.159375929530353},{"delta":0.45,"premium":0.5686162361623617,"strike":27.89852398523985,"iv":0.4174944649446495,"gamma":0.2436280442804428,"theta":-0.044091512915129145,"vega":0.015317343173431735,"rho":-0.002528232850838716,"breakevenPct":2.550845421238172},{"delta":0.5,"premium":0.6767073170731708,"strike":28.121951219512194,"iv":0.4146707317073171,"gamma":0.24626097560975607,"theta":-0.04395853658536585,"vega":0.015402439024390244,"rho":-0.002816551381284486,"breakevenPct":2.1395959307298393},{"delta":0.55,"premium":0.8226132404181187,"strike":28.3397212543554,"iv":0.43104703832752617,"gamma":0.23476271777003482,"theta":-0.04513449477351916,"vega":0.01522822299651568,"rho":-0.0031103476767531404,"breakevenPct":1.8833529541945286},{"delta":0.6,"premium":0.9674257425742575,"strike":28.559405940594058,"iv":0.44167425742574257,"gamma":0.22416138613861386,"theta":-0.045227722772277226,"vega":0.01490990099009901,"rho":-0.0034040337282603052,"breakevenPct":1.6163842140401383},{"delta":0.65,"premium":1.1091899189918994,"strike":28.784428442844284,"iv":0.43627371737173715,"gamma":0.21606057605760576,"theta":-0.0423024302430243,"vega":0.014189828982898289,"rho":-0.0036974124329657446,"breakevenPct":1.3195133450083119},{"delta":0.7,"premium":1.2605686604886268,"strike":29.017691659646168,"iv":0.43254717775905643,"gamma":0.20697312552653752,"theta":-0.039422156697556866,"vega":0.013443386689132267,"rho":-0.003992481948952007,"breakevenPct":1.0275411596326727},{"delta":0.75,"premium":1.6312510530749793,"strike":29.438921651221566,"iv":0.4670037910699242,"gamma":0.17538087615838246,"theta":-0.037568744734625105,"vega":0.012095450716090986,"rho":-0.004326118065105639,"breakevenPct":0.8473056157481413},{"delta":0.8,"premium":2.0019334456613316,"strike":29.860151642796968,"iv":0.501460404380792,"gamma":0.14378862679022741,"theta":-0.035715332771693344,"vega":0.010747514743049703,"rho":-0.004659754181259271,"breakevenPct":0.66707007186361}]}},"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"}}