{"symbol":"FSLY","url":"https://intraalpha.com/companies/FSLY","capturedAt":"2026-10-15T20:35:19.991Z","state":"ready","quote":{"symbol":"FSLY","last_price":25.01,"prev_close":25,"regular_close":25.07,"change":0.01,"change_pct":0.04,"regular_change":0.07,"regular_change_pct":0.28,"extended_change":-0.06,"extended_change_pct":-0.2393,"bid":25,"ask":25.1,"bid_size":2000,"ask_size":500,"volume":6939469,"vwap":24.061829,"open":23.8,"high":25.12,"low":22.7,"close":25.07,"trade_count":66099,"last_trade_at":"2026-10-15T20:28:33.034990614Z","last_quote_at":"2026-10-15T20:29:47.712962406Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:15.998430842-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"FSLY","fetched_at":"2026-10-15T20:35:19.280414+00:00","name":"Fastly, Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Fastly, Inc. operates an edge cloud platform to process, serve, and protect its customers' applications in the United States, Asia Pacific, Europe, and internationally. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3982500000,"ebitda":-38510000,"pe_ratio":null,"peg_ratio":null,"book_value":6.23,"dividend_per_share":null,"dividend_yield":null,"eps":-0.49,"revenue_ttm":687173000,"gross_profit_ttm":422421000,"profit_margin":-0.118,"operating_margin_ttm":-0.0787,"return_on_assets_ttm":-0.0346,"return_on_equity_ttm":-0.0839,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.233,"analyst_target_price":28.55,"analyst_number":1,"beta":0.311,"fifty_two_week_high":34.82,"fifty_two_week_low":7.74,"fifty_day_ma":25.01,"two_hundred_day_ma":20.6,"shares_outstanding":159300000,"forward_pe":47.39,"price_to_sales":5.8,"price_to_book":4.769,"ev_to_revenue":6.96,"ev_to_ebitda":-18.37},"bars":[{"c":24.98,"h":25.01,"l":24.85,"n":20,"o":25,"t":"2026-10-08T08:00:00Z","v":3206,"vw":24.98199},{"c":25.14,"h":25.14,"l":25.14,"n":3,"o":25.14,"t":"2026-10-08T09:55:00Z","v":341,"vw":25.14},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-08T10:05:00Z","v":163,"vw":25.13},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-08T10:35:00Z","v":170,"vw":25.05},{"c":25,"h":25,"l":25,"n":34,"o":25,"t":"2026-10-08T11:25:00Z","v":1510,"vw":25},{"c":25.09,"h":25.09,"l":25.09,"n":12,"o":25.09,"t":"2026-10-08T11:35:00Z","v":800,"vw":25.09},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-08T11:45:00Z","v":1000,"vw":25.1},{"c":25.13,"h":25.13,"l":25.13,"n":23,"o":25.13,"t":"2026-10-08T11:50:00Z","v":1493,"vw":25.13},{"c":25.1306,"h":25.1306,"l":25.1306,"n":1,"o":25.1306,"t":"2026-10-08T11:55:00Z","v":150,"vw":25.1306},{"c":25.2,"h":25.2,"l":25.19,"n":3,"o":25.19,"t":"2026-10-08T12:10:00Z","v":992,"vw":25.198992},{"c":25.1259,"h":25.1259,"l":25.1259,"n":1,"o":25.1259,"t":"2026-10-08T12:30:00Z","v":1000,"vw":25.1259},{"c":25.11,"h":25.12,"l":25.11,"n":3,"o":25.12,"t":"2026-10-08T12:35:00Z","v":220,"vw":25.115},{"c":25.1113,"h":25.1113,"l":25.1113,"n":1,"o":25.1113,"t":"2026-10-08T13:10:00Z","v":350,"vw":25.1113},{"c":24.75,"h":25.13,"l":24.7,"n":84,"o":25.02,"t":"2026-10-08T13:25:00Z","v":12452,"vw":24.828696},{"c":24.96,"h":24.97,"l":24.61,"n":1090,"o":24.81,"t":"2026-10-08T13:30:00Z","v":197934,"vw":24.785113},{"c":25.01,"h":25.0599,"l":24.81,"n":1023,"o":24.93,"t":"2026-10-08T13:35:00Z","v":159935,"vw":24.936792},{"c":25.1725,"h":25.2,"l":24.76,"n":1197,"o":24.9802,"t":"2026-10-08T13:40:00Z","v":145324,"vw":24.96966},{"c":25.4,"h":25.4499,"l":25,"n":578,"o":25.135,"t":"2026-10-08T13:45:00Z","v":72112,"vw":25.199336},{"c":25.85,"h":25.98,"l":25.43,"n":1160,"o":25.43,"t":"2026-10-08T13:50:00Z","v":140513,"vw":25.810865},{"c":25.36,"h":26,"l":25.29,"n":785,"o":25.86,"t":"2026-10-08T13:55:00Z","v":95355,"vw":25.731842},{"c":25.41,"h":25.5,"l":25.33,"n":358,"o":25.37,"t":"2026-10-08T14:00:00Z","v":21064,"vw":25.395484},{"c":25.34,"h":25.49,"l":25.3,"n":389,"o":25.39,"t":"2026-10-08T14:05:00Z","v":43684,"vw":25.391413},{"c":25.18,"h":25.4,"l":25.18,"n":438,"o":25.38,"t":"2026-10-08T14:10:00Z","v":35698,"vw":25.270382},{"c":25.35,"h":25.4,"l":25.18,"n":386,"o":25.18,"t":"2026-10-08T14:15:00Z","v":37579,"vw":25.288564},{"c":25.47,"h":25.5099,"l":25.2904,"n":326,"o":25.38,"t":"2026-10-08T14:20:00Z","v":19743,"vw":25.37685},{"c":25.71,"h":25.71,"l":25.45,"n":385,"o":25.47,"t":"2026-10-08T14:25:00Z","v":29210,"vw":25.561138},{"c":25.685,"h":25.82,"l":25.61,"n":620,"o":25.695,"t":"2026-10-08T14:30:00Z","v":59902,"vw":25.693401},{"c":25.69,"h":25.775,"l":25.64,"n":271,"o":25.71,"t":"2026-10-08T14:35:00Z","v":20284,"vw":25.706491},{"c":25.74,"h":25.74,"l":25.59,"n":268,"o":25.67,"t":"2026-10-08T14:40:00Z","v":14373,"vw":25.660836},{"c":25.695,"h":25.76,"l":25.68,"n":389,"o":25.71,"t":"2026-10-08T14:45:00Z","v":30820,"vw":25.714068},{"c":25.77,"h":25.8325,"l":25.62,"n":812,"o":25.695,"t":"2026-10-08T14:50:00Z","v":68962,"vw":25.746886},{"c":25.76,"h":25.8,"l":25.67,"n":318,"o":25.7899,"t":"2026-10-08T14:55:00Z","v":34909,"vw":25.740971},{"c":25.73,"h":25.78,"l":25.6,"n":380,"o":25.78,"t":"2026-10-08T15:00:00Z","v":22680,"vw":25.687511},{"c":25.6,"h":25.77,"l":25.6,"n":204,"o":25.77,"t":"2026-10-08T15:05:00Z","v":13254,"vw":25.665825},{"c":25.52,"h":25.64,"l":25.46,"n":266,"o":25.6,"t":"2026-10-08T15:10:00Z","v":12099,"vw":25.547846},{"c":25.5,"h":25.55,"l":25.47,"n":312,"o":25.52,"t":"2026-10-08T15:15:00Z","v":14360,"vw":25.517642},{"c":25.4635,"h":25.53,"l":25.38,"n":552,"o":25.5,"t":"2026-10-08T15:20:00Z","v":67771,"vw":25.409147},{"c":25.43,"h":25.48,"l":25.35,"n":655,"o":25.47,"t":"2026-10-08T15:25:00Z","v":43346,"vw":25.422888},{"c":25.38,"h":25.465,"l":25.37,"n":443,"o":25.43,"t":"2026-10-08T15:30:00Z","v":30457,"vw":25.422334},{"c":25.33,"h":25.3851,"l":25.23,"n":488,"o":25.3851,"t":"2026-10-08T15:35:00Z","v":45332,"vw":25.316158},{"c":25.5,"h":25.5,"l":25.3,"n":460,"o":25.3,"t":"2026-10-08T15:40:00Z","v":29628,"vw":25.381378},{"c":25.565,"h":25.61,"l":25.47,"n":503,"o":25.5,"t":"2026-10-08T15:45:00Z","v":33184,"vw":25.548026},{"c":25.57,"h":25.66,"l":25.52,"n":378,"o":25.565,"t":"2026-10-08T15:50:00Z","v":19654,"vw":25.597428},{"c":25.5,"h":25.5807,"l":25.47,"n":286,"o":25.57,"t":"2026-10-08T15:55:00Z","v":14030,"vw":25.502185},{"c":25.515,"h":25.545,"l":25.47,"n":275,"o":25.47,"t":"2026-10-08T16:00:00Z","v":11040,"vw":25.51098},{"c":25.44,"h":25.49,"l":25.4,"n":310,"o":25.49,"t":"2026-10-08T16:05:00Z","v":16715,"vw":25.441075},{"c":25.595,"h":25.6299,"l":25.44,"n":654,"o":25.44,"t":"2026-10-08T16:10:00Z","v":40825,"vw":25.528923},{"c":25.71,"h":25.85,"l":25.574,"n":770,"o":25.6,"t":"2026-10-08T16:15:00Z","v":51797,"vw":25.74968},{"c":25.76,"h":25.83,"l":25.69,"n":626,"o":25.7,"t":"2026-10-08T16:20:00Z","v":47863,"vw":25.751591},{"c":25.68,"h":25.83,"l":25.68,"n":306,"o":25.79,"t":"2026-10-08T16:25:00Z","v":21729,"vw":25.780833},{"c":25.63,"h":25.6877,"l":25.62,"n":299,"o":25.66,"t":"2026-10-08T16:30:00Z","v":13567,"vw":25.648158},{"c":25.51,"h":25.64,"l":25.485,"n":345,"o":25.62,"t":"2026-10-08T16:35:00Z","v":25545,"vw":25.570219},{"c":25.425,"h":25.555,"l":25.425,"n":304,"o":25.509,"t":"2026-10-08T16:40:00Z","v":17798,"vw":25.489518},{"c":25.335,"h":25.5,"l":25.28,"n":785,"o":25.43,"t":"2026-10-08T16:45:00Z","v":69760,"vw":25.383956},{"c":25.15,"h":25.335,"l":25.022,"n":945,"o":25.335,"t":"2026-10-08T16:50:00Z","v":92035,"vw":25.159056},{"c":25.02,"h":25.155,"l":24.9,"n":720,"o":25.15,"t":"2026-10-08T16:55:00Z","v":68165,"vw":24.97496},{"c":24.972,"h":25.02,"l":24.895,"n":761,"o":25.02,"t":"2026-10-08T17:00:00Z","v":70776,"vw":24.956728},{"c":25.085,"h":25.09,"l":24.915,"n":618,"o":24.97,"t":"2026-10-08T17:05:00Z","v":71608,"vw":25.013708},{"c":25.2,"h":25.22,"l":24.95,"n":691,"o":25.06,"t":"2026-10-08T17:10:00Z","v":58116,"vw":25.064183},{"c":25.175,"h":25.23,"l":25.0204,"n":553,"o":25.21,"t":"2026-10-08T17:15:00Z","v":33558,"vw":25.124165},{"c":24.98,"h":25.17,"l":24.93,"n":863,"o":25.15,"t":"2026-10-08T17:20:00Z","v":66855,"vw":25.028432},{"c":24.93,"h":24.98,"l":24.81,"n":1306,"o":24.97,"t":"2026-10-08T17:25:00Z","v":114240,"vw":24.883187},{"c":25.03,"h":25.04,"l":24.91,"n":549,"o":24.92,"t":"2026-10-08T17:30:00Z","v":49224,"vw":24.968079},{"c":25.05,"h":25.05,"l":24.84,"n":561,"o":25.03,"t":"2026-10-08T17:35:00Z","v":37708,"vw":24.91771},{"c":25.01,"h":25.17,"l":24.97,"n":651,"o":25.03,"t":"2026-10-08T17:40:00Z","v":45930,"vw":25.072422},{"c":24.94,"h":25.04,"l":24.925,"n":767,"o":25.01,"t":"2026-10-08T17:45:00Z","v":58267,"vw":24.983673},{"c":24.99,"h":24.99,"l":24.85,"n":572,"o":24.94,"t":"2026-10-08T17:50:00Z","v":122685,"vw":24.93587},{"c":24.86,"h":24.99,"l":24.8275,"n":668,"o":24.99,"t":"2026-10-08T17:55:00Z","v":64033,"vw":24.933806},{"c":24.89,"h":24.94,"l":24.82,"n":375,"o":24.8851,"t":"2026-10-08T18:00:00Z","v":18283,"vw":24.866743},{"c":24.83,"h":24.9,"l":24.81,"n":391,"o":24.88,"t":"2026-10-08T18:05:00Z","v":20974,"vw":24.847033},{"c":24.87,"h":24.905,"l":24.825,"n":269,"o":24.825,"t":"2026-10-08T18:10:00Z","v":11041,"vw":24.868643},{"c":25.17,"h":25.2,"l":24.9,"n":797,"o":24.9,"t":"2026-10-08T18:15:00Z","v":147620,"vw":24.992082},{"c":25.06,"h":25.22,"l":25,"n":1047,"o":25.2,"t":"2026-10-08T18:20:00Z","v":124922,"vw":25.04332},{"c":24.975,"h":25.065,"l":24.94,"n":331,"o":25.065,"t":"2026-10-08T18:25:00Z","v":14076,"vw":25.003791},{"c":24.85,"h":24.99,"l":24.845,"n":445,"o":24.95,"t":"2026-10-08T18:30:00Z","v":34058,"vw":24.926899},{"c":24.856,"h":24.9034,"l":24.82,"n":298,"o":24.868,"t":"2026-10-08T18:35:00Z","v":15944,"vw":24.852499},{"c":24.83,"h":24.89,"l":24.81,"n":341,"o":24.859,"t":"2026-10-08T18:40:00Z","v":21603,"vw":24.856048},{"c":24.8,"h":24.83,"l":24.72,"n":348,"o":24.81,"t":"2026-10-08T18:45:00Z","v":24538,"vw":24.773249},{"c":24.86,"h":24.91,"l":24.81,"n":283,"o":24.82,"t":"2026-10-08T18:50:00Z","v":16007,"vw":24.869264},{"c":24.85,"h":24.9,"l":24.83,"n":324,"o":24.87,"t":"2026-10-08T18:55:00Z","v":21755,"vw":24.863693},{"c":24.84,"h":24.88,"l":24.805,"n":399,"o":24.84,"t":"2026-10-08T19:00:00Z","v":21395,"vw":24.837589},{"c":24.895,"h":24.94,"l":24.83,"n":809,"o":24.84,"t":"2026-10-08T19:05:00Z","v":76005,"vw":24.888353},{"c":24.79,"h":24.94,"l":24.79,"n":910,"o":24.905,"t":"2026-10-08T19:10:00Z","v":93732,"vw":24.893055},{"c":24.91,"h":24.91,"l":24.765,"n":395,"o":24.79,"t":"2026-10-08T19:15:00Z","v":20324,"vw":24.854708},{"c":25.025,"h":25.04,"l":24.9,"n":1315,"o":24.91,"t":"2026-10-08T19:20:00Z","v":147280,"vw":24.951577},{"c":25.09,"h":25.2,"l":25.01,"n":743,"o":25.01,"t":"2026-10-08T19:25:00Z","v":51133,"vw":25.11656},{"c":25,"h":25.13,"l":24.97,"n":676,"o":25.09,"t":"2026-10-08T19:30:00Z","v":44949,"vw":25.072221},{"c":25.1,"h":25.2,"l":24.945,"n":981,"o":24.99,"t":"2026-10-08T19:35:00Z","v":85747,"vw":25.122415},{"c":25.13,"h":25.17,"l":25.06,"n":861,"o":25.11,"t":"2026-10-08T19:40:00Z","v":77113,"vw":25.129043},{"c":25.24,"h":25.275,"l":25.11,"n":741,"o":25.12,"t":"2026-10-08T19:45:00Z","v":48181,"vw":25.216579},{"c":25.45,"h":25.45,"l":25.25,"n":1673,"o":25.25,"t":"2026-10-08T19:50:00Z","v":140908,"vw":25.399857},{"c":25.3,"h":25.515,"l":25.27,"n":3347,"o":25.44,"t":"2026-10-08T19:55:00Z","v":350535,"vw":25.397673},{"c":25.37,"h":25.37,"l":25.29,"n":38,"o":25.29,"t":"2026-10-08T20:00:00Z","v":792461,"vw":25.290011},{"c":25.37,"h":25.38,"l":25.35,"n":5,"o":25.35,"t":"2026-10-08T20:10:00Z","v":815,"vw":25.369497},{"c":25.3,"h":25.31,"l":25.3,"n":4,"o":25.31,"t":"2026-10-08T20:25:00Z","v":2000,"vw":25.303},{"c":25.35,"h":25.35,"l":25.35,"n":2,"o":25.35,"t":"2026-10-08T20:30:00Z","v":275,"vw":25.35},{"c":25.29,"h":25.29,"l":25.29,"n":2,"o":25.29,"t":"2026-10-08T20:40:00Z","v":1933,"vw":25.29},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-08T20:50:00Z","v":200,"vw":25.3},{"c":25.3,"h":25.3,"l":25.28,"n":23,"o":25.28,"t":"2026-10-08T21:10:00Z","v":4167,"vw":25.293362},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-08T21:25:00Z","v":1000,"vw":25.3},{"c":25.29,"h":25.29,"l":25.29,"n":1,"o":25.29,"t":"2026-10-08T23:25:00Z","v":100,"vw":25.29},{"c":25.2372,"h":25.2372,"l":25.2372,"n":1,"o":25.2372,"t":"2026-10-08T23:35:00Z","v":2300,"vw":25.2372},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-10-09T08:00:00Z","v":101,"vw":25.48},{"c":26.76,"h":27,"l":25.58,"n":173,"o":25.77,"t":"2026-10-09T10:00:00Z","v":25251,"vw":26.262102},{"c":26.7,"h":26.82,"l":26.62,"n":29,"o":26.68,"t":"2026-10-09T10:05:00Z","v":12388,"vw":26.673154},{"c":26.8,"h":27,"l":26.8,"n":90,"o":26.91,"t":"2026-10-09T10:10:00Z","v":13768,"vw":26.952726},{"c":26.92,"h":26.92,"l":26.88,"n":6,"o":26.88,"t":"2026-10-09T10:15:00Z","v":700,"vw":26.886678},{"c":26.75,"h":26.8,"l":26.68,"n":34,"o":26.8,"t":"2026-10-09T10:20:00Z","v":5303,"vw":26.738101},{"c":26.74,"h":26.74,"l":26.74,"n":4,"o":26.74,"t":"2026-10-09T10:25:00Z","v":201,"vw":26.74},{"c":26.7492,"h":26.7492,"l":26.66,"n":6,"o":26.66,"t":"2026-10-09T10:30:00Z","v":1508,"vw":26.689813},{"c":26.73,"h":26.73,"l":26.7,"n":13,"o":26.72,"t":"2026-10-09T10:35:00Z","v":4013,"vw":26.708074},{"c":26.7503,"h":26.8,"l":26.75,"n":9,"o":26.75,"t":"2026-10-09T10:40:00Z","v":1294,"vw":26.764689},{"c":26.75,"h":26.75,"l":26.75,"n":6,"o":26.75,"t":"2026-10-09T10:45:00Z","v":883,"vw":26.75},{"c":26.74,"h":26.76,"l":26.69,"n":12,"o":26.76,"t":"2026-10-09T10:50:00Z","v":25559,"vw":26.748952},{"c":26.72,"h":26.75,"l":26.7,"n":15,"o":26.7,"t":"2026-10-09T10:55:00Z","v":2061,"vw":26.724075},{"c":26.92,"h":26.99,"l":26.66,"n":108,"o":26.66,"t":"2026-10-09T11:00:00Z","v":19279,"vw":26.861387},{"c":26.75,"h":26.8721,"l":26.75,"n":6,"o":26.8721,"t":"2026-10-09T11:05:00Z","v":637,"vw":26.829333},{"c":26.75,"h":26.85,"l":26.75,"n":9,"o":26.84,"t":"2026-10-09T11:10:00Z","v":4119,"vw":26.779629},{"c":27.2,"h":27.2,"l":26.8674,"n":121,"o":26.8674,"t":"2026-10-09T11:15:00Z","v":30768,"vw":26.968824},{"c":27.32,"h":27.32,"l":27.19,"n":46,"o":27.19,"t":"2026-10-09T11:20:00Z","v":7118,"vw":27.301393},{"c":27.05,"h":27.2,"l":27.05,"n":32,"o":27.151,"t":"2026-10-09T11:25:00Z","v":6364,"vw":27.072419},{"c":27,"h":27.05,"l":26.95,"n":43,"o":27.04,"t":"2026-10-09T11:30:00Z","v":11761,"vw":27.010634},{"c":27,"h":27.05,"l":27,"n":16,"o":27,"t":"2026-10-09T11:35:00Z","v":3446,"vw":27.009815},{"c":26.95,"h":26.9695,"l":26.95,"n":7,"o":26.9695,"t":"2026-10-09T11:40:00Z","v":4310,"vw":26.952267},{"c":26.98,"h":26.98,"l":26.95,"n":12,"o":26.95,"t":"2026-10-09T11:45:00Z","v":1355,"vw":26.961739},{"c":27.01,"h":27.01,"l":27,"n":4,"o":27,"t":"2026-10-09T11:50:00Z","v":700,"vw":27.001429},{"c":26.8763,"h":26.92,"l":26.86,"n":20,"o":26.92,"t":"2026-10-09T11:55:00Z","v":3224,"vw":26.873076},{"c":26.99,"h":26.99,"l":26.88,"n":9,"o":26.95,"t":"2026-10-09T12:00:00Z","v":1287,"vw":26.956891},{"c":26.9476,"h":26.9597,"l":26.8924,"n":23,"o":26.95,"t":"2026-10-09T12:05:00Z","v":4091,"vw":26.920585},{"c":26.88,"h":26.92,"l":26.85,"n":37,"o":26.92,"t":"2026-10-09T12:10:00Z","v":2902,"vw":26.876494},{"c":26.9,"h":26.93,"l":26.84,"n":22,"o":26.91,"t":"2026-10-09T12:15:00Z","v":9420,"vw":26.905822},{"c":26.91,"h":26.96,"l":26.87,"n":82,"o":26.8848,"t":"2026-10-09T12:20:00Z","v":7997,"vw":26.918123},{"c":26.9,"h":26.92,"l":26.9,"n":68,"o":26.9,"t":"2026-10-09T12:25:00Z","v":8787,"vw":26.904138},{"c":27.05,"h":27.05,"l":26.9,"n":113,"o":26.96,"t":"2026-10-09T12:30:00Z","v":16089,"vw":26.970059},{"c":27.0316,"h":27.05,"l":26.94,"n":123,"o":26.9983,"t":"2026-10-09T12:35:00Z","v":10309,"vw":27.026355},{"c":27.0492,"h":27.05,"l":27.03,"n":46,"o":27.0331,"t":"2026-10-09T12:40:00Z","v":6330,"vw":27.046491},{"c":26.95,"h":27.05,"l":26.94,"n":77,"o":27.05,"t":"2026-10-09T12:45:00Z","v":12454,"vw":27.012408},{"c":26.9,"h":26.9938,"l":26.89,"n":15,"o":26.99,"t":"2026-10-09T12:50:00Z","v":1703,"vw":26.939898},{"c":26.8152,"h":26.85,"l":26.8,"n":14,"o":26.8132,"t":"2026-10-09T12:55:00Z","v":7615,"vw":26.814416},{"c":26.9,"h":26.9,"l":26.85,"n":86,"o":26.85,"t":"2026-10-09T13:00:00Z","v":20141,"vw":26.879455},{"c":26.89,"h":26.8986,"l":26.8505,"n":14,"o":26.8669,"t":"2026-10-09T13:05:00Z","v":2105,"vw":26.868087},{"c":26.85,"h":26.89,"l":26.8023,"n":70,"o":26.89,"t":"2026-10-09T13:10:00Z","v":9596,"vw":26.838449},{"c":26.75,"h":26.8467,"l":26.7,"n":60,"o":26.8423,"t":"2026-10-09T13:15:00Z","v":11069,"vw":26.805146},{"c":26.85,"h":26.85,"l":26.7,"n":17,"o":26.75,"t":"2026-10-09T13:20:00Z","v":4178,"vw":26.771234},{"c":26.9,"h":26.9,"l":26.84,"n":316,"o":26.85,"t":"2026-10-09T13:25:00Z","v":58881,"vw":26.894279},{"c":27.48,"h":27.69,"l":26.7614,"n":4206,"o":26.89,"t":"2026-10-09T13:30:00Z","v":798956,"vw":27.143312},{"c":26.935,"h":27.44,"l":26.84,"n":1370,"o":27.44,"t":"2026-10-09T13:35:00Z","v":186954,"vw":27.139039},{"c":26.86,"h":27.13,"l":26.54,"n":1229,"o":26.96,"t":"2026-10-09T13:40:00Z","v":154206,"vw":26.798588},{"c":26.86,"h":27.08,"l":26.625,"n":1008,"o":26.85,"t":"2026-10-09T13:45:00Z","v":95704,"vw":26.847248},{"c":27.2132,"h":27.36,"l":26.77,"n":1837,"o":26.85,"t":"2026-10-09T13:50:00Z","v":203217,"vw":27.081295},{"c":27.5552,"h":27.6,"l":27.1,"n":1586,"o":27.26,"t":"2026-10-09T13:55:00Z","v":208674,"vw":27.42833},{"c":27.79,"h":27.87,"l":27.395,"n":1942,"o":27.525,"t":"2026-10-09T14:00:00Z","v":247033,"vw":27.634987},{"c":27.98,"h":28.1699,"l":27.73,"n":2802,"o":27.825,"t":"2026-10-09T14:05:00Z","v":413233,"vw":27.959773},{"c":27.96,"h":28.1,"l":27.76,"n":1554,"o":27.98,"t":"2026-10-09T14:10:00Z","v":166269,"vw":27.938965},{"c":27.8962,"h":27.97,"l":27.7201,"n":1265,"o":27.97,"t":"2026-10-09T14:15:00Z","v":173038,"vw":27.86862},{"c":27.915,"h":28.06,"l":27.77,"n":1291,"o":27.895,"t":"2026-10-09T14:20:00Z","v":142787,"vw":27.931066},{"c":27.87,"h":27.955,"l":27.81,"n":985,"o":27.95,"t":"2026-10-09T14:25:00Z","v":99923,"vw":27.913203},{"c":28.1595,"h":28.26,"l":27.83,"n":2071,"o":27.9,"t":"2026-10-09T14:30:00Z","v":300151,"vw":27.97866},{"c":28.175,"h":28.26,"l":28.03,"n":1280,"o":28.135,"t":"2026-10-09T14:35:00Z","v":172163,"vw":28.1608},{"c":28.33,"h":28.34,"l":28.11,"n":1829,"o":28.19,"t":"2026-10-09T14:40:00Z","v":234039,"vw":28.261508},{"c":28.555,"h":28.56,"l":28.13,"n":1789,"o":28.33,"t":"2026-10-09T14:45:00Z","v":230068,"vw":28.385384},{"c":28.63,"h":28.695,"l":28.5047,"n":2045,"o":28.555,"t":"2026-10-09T14:50:00Z","v":235958,"vw":28.594376},{"c":28.7251,"h":28.7693,"l":28.57,"n":1467,"o":28.6128,"t":"2026-10-09T14:55:00Z","v":175029,"vw":28.677786},{"c":28.71,"h":28.78,"l":28.48,"n":1763,"o":28.72,"t":"2026-10-09T15:00:00Z","v":222216,"vw":28.657576},{"c":29.04,"h":29.1,"l":28.67,"n":2828,"o":28.71,"t":"2026-10-09T15:05:00Z","v":372454,"vw":28.876558},{"c":29.01,"h":29.28,"l":28.88,"n":2937,"o":29.06,"t":"2026-10-09T15:10:00Z","v":333804,"vw":29.101335},{"c":28.87,"h":29.05,"l":28.82,"n":1999,"o":29.0001,"t":"2026-10-09T15:15:00Z","v":202360,"vw":28.924006},{"c":29.095,"h":29.14,"l":28.81,"n":1637,"o":28.88,"t":"2026-10-09T15:20:00Z","v":200662,"vw":28.929364},{"c":29.213,"h":29.32,"l":29.055,"n":1572,"o":29.09,"t":"2026-10-09T15:25:00Z","v":185534,"vw":29.20267},{"c":29.3,"h":29.44,"l":29.14,"n":1849,"o":29.225,"t":"2026-10-09T15:30:00Z","v":179976,"vw":29.317731},{"c":29.3,"h":29.3794,"l":29.18,"n":1274,"o":29.315,"t":"2026-10-09T15:35:00Z","v":114413,"vw":29.269185},{"c":29.27,"h":29.37,"l":29.19,"n":1236,"o":29.3,"t":"2026-10-09T15:40:00Z","v":125842,"vw":29.295103},{"c":29.04,"h":29.2697,"l":28.97,"n":1924,"o":29.26,"t":"2026-10-09T15:45:00Z","v":235036,"vw":29.076534},{"c":28.93,"h":29.09,"l":28.7786,"n":1424,"o":29.045,"t":"2026-10-09T15:50:00Z","v":156787,"vw":28.889779},{"c":28.88,"h":29.05,"l":28.88,"n":918,"o":28.94,"t":"2026-10-09T15:55:00Z","v":83980,"vw":28.984219},{"c":29.1,"h":29.1,"l":28.8,"n":1243,"o":28.8718,"t":"2026-10-09T16:00:00Z","v":172071,"vw":28.91231},{"c":28.9949,"h":29.1899,"l":28.98,"n":972,"o":29.09,"t":"2026-10-09T16:05:00Z","v":140674,"vw":29.082133},{"c":29.02,"h":29.09,"l":28.995,"n":735,"o":29.01,"t":"2026-10-09T16:10:00Z","v":68392,"vw":29.054514},{"c":29.16,"h":29.175,"l":28.995,"n":801,"o":29.025,"t":"2026-10-09T16:15:00Z","v":92109,"vw":29.070936},{"c":29.0702,"h":29.21,"l":29.015,"n":762,"o":29.165,"t":"2026-10-09T16:20:00Z","v":84626,"vw":29.130337},{"c":29.265,"h":29.28,"l":29.05,"n":975,"o":29.079,"t":"2026-10-09T16:25:00Z","v":112748,"vw":29.172956},{"c":29.502,"h":29.62,"l":29.25,"n":1868,"o":29.265,"t":"2026-10-09T16:30:00Z","v":202771,"vw":29.499218},{"c":29.305,"h":29.51,"l":29.27,"n":1306,"o":29.505,"t":"2026-10-09T16:35:00Z","v":157634,"vw":29.362241},{"c":29.24,"h":29.34,"l":29.185,"n":1002,"o":29.305,"t":"2026-10-09T16:40:00Z","v":96768,"vw":29.245731},{"c":29.35,"h":29.36,"l":29.22,"n":805,"o":29.24,"t":"2026-10-09T16:45:00Z","v":74062,"vw":29.297973},{"c":29.2501,"h":29.4,"l":29.2501,"n":791,"o":29.36,"t":"2026-10-09T16:50:00Z","v":71501,"vw":29.320228},{"c":29.395,"h":29.44,"l":29.22,"n":852,"o":29.25,"t":"2026-10-09T16:55:00Z","v":79555,"vw":29.336821},{"c":29.365,"h":29.41,"l":29.3,"n":720,"o":29.38,"t":"2026-10-09T17:00:00Z","v":80617,"vw":29.341233},{"c":29.375,"h":29.425,"l":29.28,"n":1126,"o":29.36,"t":"2026-10-09T17:05:00Z","v":107823,"vw":29.35642},{"c":29.4854,"h":29.52,"l":29.355,"n":890,"o":29.36,"t":"2026-10-09T17:10:00Z","v":100794,"vw":29.480515},{"c":29.44,"h":29.51,"l":29.405,"n":799,"o":29.485,"t":"2026-10-09T17:15:00Z","v":57497,"vw":29.456011},{"c":29.6,"h":29.61,"l":29.35,"n":1075,"o":29.425,"t":"2026-10-09T17:20:00Z","v":117126,"vw":29.497452},{"c":29.63,"h":29.7,"l":29.55,"n":1378,"o":29.585,"t":"2026-10-09T17:25:00Z","v":131197,"vw":29.646655},{"c":29.86,"h":29.95,"l":29.63,"n":1431,"o":29.63,"t":"2026-10-09T17:30:00Z","v":188373,"vw":29.80648},{"c":29.77,"h":29.86,"l":29.58,"n":1605,"o":29.85,"t":"2026-10-09T17:35:00Z","v":185665,"vw":29.724253},{"c":29.75,"h":29.8799,"l":29.71,"n":771,"o":29.775,"t":"2026-10-09T17:40:00Z","v":82285,"vw":29.795811},{"c":29.83,"h":29.85,"l":29.735,"n":790,"o":29.74,"t":"2026-10-09T17:45:00Z","v":70052,"vw":29.782382},{"c":29.695,"h":29.93,"l":29.61,"n":1066,"o":29.8,"t":"2026-10-09T17:50:00Z","v":103106,"vw":29.74291},{"c":29.82,"h":29.8999,"l":29.65,"n":1181,"o":29.68,"t":"2026-10-09T17:55:00Z","v":107478,"vw":29.813689},{"c":29.6916,"h":29.88,"l":29.67,"n":1036,"o":29.82,"t":"2026-10-09T18:00:00Z","v":101426,"vw":29.782501},{"c":29.805,"h":29.84,"l":29.69,"n":778,"o":29.6906,"t":"2026-10-09T18:05:00Z","v":71858,"vw":29.781303},{"c":29.8603,"h":30.03,"l":29.8,"n":2012,"o":29.805,"t":"2026-10-09T18:10:00Z","v":233291,"vw":29.956299},{"c":29.6148,"h":29.98,"l":29.3,"n":3015,"o":29.87,"t":"2026-10-09T18:15:00Z","v":555328,"vw":29.65167},{"c":29.84,"h":29.88,"l":29.56,"n":1298,"o":29.63,"t":"2026-10-09T18:20:00Z","v":145727,"vw":29.747393},{"c":29.74,"h":29.98,"l":29.71,"n":1138,"o":29.8474,"t":"2026-10-09T18:25:00Z","v":145077,"vw":29.851575},{"c":29.77,"h":29.84,"l":29.7101,"n":789,"o":29.74,"t":"2026-10-09T18:30:00Z","v":73780,"vw":29.777204},{"c":29.78,"h":29.85,"l":29.73,"n":721,"o":29.76,"t":"2026-10-09T18:35:00Z","v":73620,"vw":29.780938},{"c":29.93,"h":29.97,"l":29.76,"n":864,"o":29.805,"t":"2026-10-09T18:40:00Z","v":77385,"vw":29.893019},{"c":30.005,"h":30.028,"l":29.89,"n":1041,"o":29.94,"t":"2026-10-09T18:45:00Z","v":142990,"vw":29.95421},{"c":30.09,"h":30.19,"l":30.01,"n":1511,"o":30.01,"t":"2026-10-09T18:50:00Z","v":202420,"vw":30.113443},{"c":29.92,"h":30.11,"l":29.9,"n":1085,"o":30.07,"t":"2026-10-09T18:55:00Z","v":118868,"vw":29.998049},{"c":29.91,"h":29.96,"l":29.84,"n":1001,"o":29.915,"t":"2026-10-09T19:00:00Z","v":104714,"vw":29.909601},{"c":29.87,"h":29.93,"l":29.82,"n":968,"o":29.915,"t":"2026-10-09T19:05:00Z","v":63992,"vw":29.875727},{"c":29.845,"h":29.92,"l":29.79,"n":819,"o":29.88,"t":"2026-10-09T19:10:00Z","v":79362,"vw":29.848442},{"c":29.5201,"h":29.85,"l":29.5201,"n":1423,"o":29.85,"t":"2026-10-09T19:15:00Z","v":170389,"vw":29.680621},{"c":29.5675,"h":29.62,"l":29.445,"n":1308,"o":29.55,"t":"2026-10-09T19:20:00Z","v":130004,"vw":29.547706},{"c":29.38,"h":29.62,"l":29.325,"n":1115,"o":29.57,"t":"2026-10-09T19:25:00Z","v":119036,"vw":29.443196},{"c":29.48,"h":29.505,"l":29.29,"n":1758,"o":29.36,"t":"2026-10-09T19:30:00Z","v":205882,"vw":29.401508},{"c":29.385,"h":29.47,"l":29.34,"n":1346,"o":29.47,"t":"2026-10-09T19:35:00Z","v":157903,"vw":29.394515},{"c":29.35,"h":29.41,"l":29.26,"n":1588,"o":29.39,"t":"2026-10-09T19:40:00Z","v":152562,"vw":29.332908},{"c":29.28,"h":29.3999,"l":29.22,"n":1857,"o":29.35,"t":"2026-10-09T19:45:00Z","v":159728,"vw":29.331752},{"c":29.145,"h":29.27,"l":29.03,"n":3543,"o":29.27,"t":"2026-10-09T19:50:00Z","v":385484,"vw":29.113185},{"c":29.32,"h":29.365,"l":29.05,"n":6748,"o":29.14,"t":"2026-10-09T19:55:00Z","v":918488,"vw":29.270798},{"c":29.34,"h":29.38,"l":29.26,"n":123,"o":29.31,"t":"2026-10-09T20:00:00Z","v":817573,"vw":29.300347},{"c":29.274,"h":29.35,"l":29.25,"n":35,"o":29.2525,"t":"2026-10-09T20:05:00Z","v":4579,"vw":29.279132},{"c":29.35,"h":29.35,"l":29.33,"n":13,"o":29.34,"t":"2026-10-09T20:10:00Z","v":1752,"vw":29.347842},{"c":29.2717,"h":29.2717,"l":29.2717,"n":6,"o":29.2717,"t":"2026-10-09T20:15:00Z","v":273,"vw":29.2717},{"c":29.38,"h":29.38,"l":29.37,"n":6,"o":29.37,"t":"2026-10-09T20:20:00Z","v":452,"vw":29.374457},{"c":29.3845,"h":29.3845,"l":29.36,"n":11,"o":29.36,"t":"2026-10-09T20:25:00Z","v":2258,"vw":29.371667},{"c":29.72,"h":29.72,"l":29.38,"n":67,"o":29.38,"t":"2026-10-09T20:30:00Z","v":5537,"vw":29.474861},{"c":29.43,"h":29.6,"l":29.39,"n":29,"o":29.4,"t":"2026-10-09T20:35:00Z","v":2924,"vw":29.453019},{"c":29.5186,"h":29.5186,"l":29.5083,"n":3,"o":29.5083,"t":"2026-10-09T20:40:00Z","v":414,"vw":29.510908},{"c":29.6,"h":29.6,"l":29.48,"n":12,"o":29.48,"t":"2026-10-09T20:45:00Z","v":1181,"vw":29.553676},{"c":29.5,"h":29.5,"l":29.44,"n":3,"o":29.45,"t":"2026-10-09T20:50:00Z","v":573,"vw":29.465131},{"c":29.44,"h":29.45,"l":29.44,"n":20,"o":29.45,"t":"2026-10-09T21:05:00Z","v":2764,"vw":29.442419},{"c":29.5,"h":29.5,"l":29.4317,"n":2,"o":29.4317,"t":"2026-10-09T21:15:00Z","v":900,"vw":29.469644},{"c":29.4,"h":29.5,"l":29.4,"n":4,"o":29.5,"t":"2026-10-09T21:20:00Z","v":1108,"vw":29.447273},{"c":29.49,"h":29.49,"l":29.49,"n":5,"o":29.49,"t":"2026-10-09T21:25:00Z","v":265,"vw":29.49},{"c":29.45,"h":29.45,"l":29.4,"n":7,"o":29.4,"t":"2026-10-09T21:30:00Z","v":423,"vw":29.425},{"c":29.49,"h":29.49,"l":29.38,"n":12,"o":29.38,"t":"2026-10-09T21:35:00Z","v":968,"vw":29.423721},{"c":29.4168,"h":29.4168,"l":29.414,"n":7,"o":29.414,"t":"2026-10-09T21:40:00Z","v":1266,"vw":29.414467},{"c":29.37,"h":29.39,"l":29.37,"n":6,"o":29.39,"t":"2026-10-09T21:45:00Z","v":1098,"vw":29.375},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-09T21:55:00Z","v":199,"vw":29.47},{"c":29.3901,"h":29.3901,"l":29.38,"n":3,"o":29.38,"t":"2026-10-09T22:00:00Z","v":201,"vw":29.38505},{"c":29.4075,"h":29.4075,"l":29.4075,"n":1,"o":29.4075,"t":"2026-10-09T22:05:00Z","v":100,"vw":29.4075},{"c":29.4,"h":29.48,"l":29.4,"n":8,"o":29.48,"t":"2026-10-09T22:10:00Z","v":800,"vw":29.445714},{"c":29.5249,"h":29.5249,"l":29.5249,"n":1,"o":29.5249,"t":"2026-10-09T22:25:00Z","v":200,"vw":29.5249},{"c":29.38,"h":29.38,"l":29.38,"n":2,"o":29.38,"t":"2026-10-09T22:35:00Z","v":195,"vw":29.38},{"c":29.48,"h":29.54,"l":29.47,"n":9,"o":29.512,"t":"2026-10-09T22:40:00Z","v":1000,"vw":29.499333},{"c":29.41,"h":29.47,"l":29.41,"n":3,"o":29.47,"t":"2026-10-09T22:45:00Z","v":239,"vw":29.443913},{"c":29.4827,"h":29.5179,"l":29.4827,"n":2,"o":29.5179,"t":"2026-10-09T22:50:00Z","v":440,"vw":29.5099},{"c":29.4,"h":29.4,"l":29.4,"n":30,"o":29.4,"t":"2026-10-09T23:00:00Z","v":1745,"vw":29.4},{"c":29.4,"h":29.48,"l":29.4,"n":9,"o":29.41,"t":"2026-10-09T23:10:00Z","v":1269,"vw":29.408039},{"c":29.41,"h":29.48,"l":29.41,"n":2,"o":29.48,"t":"2026-10-09T23:15:00Z","v":300,"vw":29.456667},{"c":29.39,"h":29.39,"l":29.3862,"n":6,"o":29.3862,"t":"2026-10-09T23:20:00Z","v":1045,"vw":29.388814},{"c":29.32,"h":29.4,"l":29.32,"n":9,"o":29.4,"t":"2026-10-09T23:25:00Z","v":1975,"vw":29.360291},{"c":29.4,"h":29.4,"l":29.4,"n":8,"o":29.4,"t":"2026-10-09T23:30:00Z","v":357,"vw":29.4},{"c":29.32,"h":29.32,"l":29.25,"n":8,"o":29.25,"t":"2026-10-09T23:35:00Z","v":1800,"vw":29.258235},{"c":29.3799,"h":29.3799,"l":29.3799,"n":1,"o":29.3799,"t":"2026-10-09T23:40:00Z","v":100,"vw":29.3799},{"c":29.4,"h":29.4,"l":29.38,"n":6,"o":29.38,"t":"2026-10-09T23:45:00Z","v":284,"vw":29.39},{"c":29.34,"h":29.34,"l":29.34,"n":2,"o":29.34,"t":"2026-10-09T23:50:00Z","v":2020,"vw":29.34},{"c":29.4,"h":29.4,"l":29.3499,"n":20,"o":29.35,"t":"2026-10-09T23:55:00Z","v":5439,"vw":29.39434},{"c":29.36,"h":29.49,"l":29.3,"n":76,"o":29.3,"t":"2026-10-12T08:00:00Z","v":2316,"vw":29.358596},{"c":29.33,"h":29.33,"l":29.33,"n":7,"o":29.33,"t":"2026-10-12T08:20:00Z","v":175,"vw":29.33},{"c":29.3,"h":29.3,"l":29.3,"n":2,"o":29.3,"t":"2026-10-12T08:25:00Z","v":397,"vw":29.3},{"c":29.26,"h":29.4,"l":29.26,"n":8,"o":29.26,"t":"2026-10-12T08:30:00Z","v":873,"vw":29.350244},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-10-12T08:50:00Z","v":200,"vw":29.39},{"c":29.33,"h":29.33,"l":29.33,"n":1,"o":29.33,"t":"2026-10-12T08:55:00Z","v":100,"vw":29.33},{"c":29.32,"h":29.32,"l":29.31,"n":15,"o":29.32,"t":"2026-10-12T09:05:00Z","v":1300,"vw":29.318},{"c":29.45,"h":29.45,"l":29.45,"n":3,"o":29.45,"t":"2026-10-12T09:30:00Z","v":150,"vw":29.45},{"c":29.31,"h":29.31,"l":29.31,"n":6,"o":29.31,"t":"2026-10-12T09:55:00Z","v":185,"vw":29.31},{"c":29.31,"h":29.345,"l":29.27,"n":25,"o":29.31,"t":"2026-10-12T10:10:00Z","v":4683,"vw":29.306381},{"c":29.23,"h":29.23,"l":29.23,"n":3,"o":29.23,"t":"2026-10-12T10:25:00Z","v":502,"vw":29.23},{"c":29.1102,"h":29.21,"l":29.1102,"n":12,"o":29.21,"t":"2026-10-12T10:35:00Z","v":580,"vw":29.19004},{"c":29.1,"h":29.1,"l":29.1,"n":4,"o":29.1,"t":"2026-10-12T10:40:00Z","v":204,"vw":29.1},{"c":29.08,"h":29.1,"l":29.08,"n":8,"o":29.1,"t":"2026-10-12T10:50:00Z","v":1041,"vw":29.081944},{"c":29.04,"h":29.31,"l":29.04,"n":26,"o":29.31,"t":"2026-10-12T11:00:00Z","v":6434,"vw":29.187236},{"c":29.275,"h":29.275,"l":29.275,"n":2,"o":29.275,"t":"2026-10-12T11:05:00Z","v":220,"vw":29.275},{"c":29.2598,"h":29.3,"l":29.09,"n":21,"o":29.09,"t":"2026-10-12T11:10:00Z","v":3602,"vw":29.264031},{"c":29.2,"h":29.25,"l":29.2,"n":3,"o":29.25,"t":"2026-10-12T11:15:00Z","v":566,"vw":29.231685},{"c":29.1638,"h":29.1638,"l":29.1638,"n":2,"o":29.1638,"t":"2026-10-12T11:20:00Z","v":201,"vw":29.1638},{"c":29.18,"h":29.18,"l":29.18,"n":4,"o":29.18,"t":"2026-10-12T11:25:00Z","v":200,"vw":29.18},{"c":29.3,"h":29.3,"l":29.19,"n":11,"o":29.19,"t":"2026-10-12T11:30:00Z","v":2400,"vw":29.283399},{"c":29.1817,"h":29.1817,"l":29.1817,"n":1,"o":29.1817,"t":"2026-10-12T11:35:00Z","v":200,"vw":29.1817},{"c":29.25,"h":29.3,"l":29.25,"n":2,"o":29.3,"t":"2026-10-12T11:40:00Z","v":200,"vw":29.275},{"c":29.21,"h":29.22,"l":29.2,"n":4,"o":29.2,"t":"2026-10-12T11:50:00Z","v":405,"vw":29.21},{"c":29.1,"h":29.19,"l":29.09,"n":17,"o":29.16,"t":"2026-10-12T11:55:00Z","v":3874,"vw":29.183393},{"c":29.118,"h":29.19,"l":29.1001,"n":6,"o":29.19,"t":"2026-10-12T12:00:00Z","v":749,"vw":29.163831},{"c":29.12,"h":29.17,"l":29.12,"n":9,"o":29.14,"t":"2026-10-12T12:05:00Z","v":848,"vw":29.143672},{"c":29.19,"h":29.19,"l":29.19,"n":2,"o":29.19,"t":"2026-10-12T12:10:00Z","v":276,"vw":29.19},{"c":29.22,"h":29.22,"l":29.22,"n":1,"o":29.22,"t":"2026-10-12T12:15:00Z","v":200,"vw":29.22},{"c":29.225,"h":29.225,"l":29.19,"n":5,"o":29.19,"t":"2026-10-12T12:20:00Z","v":487,"vw":29.19875},{"c":29.1209,"h":29.19,"l":29.1209,"n":8,"o":29.19,"t":"2026-10-12T12:25:00Z","v":1606,"vw":29.125219},{"c":29.09,"h":29.12,"l":29.09,"n":9,"o":29.12,"t":"2026-10-12T12:30:00Z","v":1083,"vw":29.102102},{"c":29.09,"h":29.1914,"l":29.09,"n":4,"o":29.1914,"t":"2026-10-12T12:35:00Z","v":1140,"vw":29.119612},{"c":29.25,"h":29.26,"l":29.178,"n":25,"o":29.2,"t":"2026-10-12T12:45:00Z","v":2925,"vw":29.201414},{"c":29.28,"h":29.28,"l":29.25,"n":8,"o":29.28,"t":"2026-10-12T12:50:00Z","v":1015,"vw":29.277},{"c":29.29,"h":29.29,"l":29.22,"n":4,"o":29.22,"t":"2026-10-12T12:55:00Z","v":493,"vw":29.2375},{"c":29.2206,"h":29.3,"l":29.2206,"n":4,"o":29.3,"t":"2026-10-12T13:00:00Z","v":1706,"vw":29.2299},{"c":29.15,"h":29.21,"l":29.15,"n":14,"o":29.21,"t":"2026-10-12T13:05:00Z","v":4532,"vw":29.196988},{"c":29.1215,"h":29.1215,"l":29.1215,"n":2,"o":29.1215,"t":"2026-10-12T13:15:00Z","v":105,"vw":29.1215},{"c":29.08,"h":29.24,"l":29.08,"n":20,"o":29.17,"t":"2026-10-12T13:20:00Z","v":1848,"vw":29.12449},{"c":28.7,"h":29.01,"l":28.56,"n":101,"o":29.01,"t":"2026-10-12T13:25:00Z","v":15286,"vw":28.75347},{"c":28.23,"h":29,"l":27.8001,"n":1811,"o":28.83,"t":"2026-10-12T13:30:00Z","v":418578,"vw":28.498665},{"c":28.575,"h":28.6,"l":28.12,"n":1161,"o":28.24,"t":"2026-10-12T13:35:00Z","v":145403,"vw":28.27608},{"c":27.96,"h":28.595,"l":27.85,"n":1057,"o":28.595,"t":"2026-10-12T13:40:00Z","v":182516,"vw":28.297623},{"c":27.605,"h":27.99,"l":27.4301,"n":1612,"o":27.99,"t":"2026-10-12T13:45:00Z","v":241761,"vw":27.644547},{"c":27.8002,"h":28.03,"l":27.4,"n":1327,"o":27.55,"t":"2026-10-12T13:50:00Z","v":210933,"vw":27.720993},{"c":27.67,"h":27.88,"l":27.6,"n":1216,"o":27.78,"t":"2026-10-12T13:55:00Z","v":180650,"vw":27.743835},{"c":27.24,"h":27.7,"l":27.1401,"n":1510,"o":27.67,"t":"2026-10-12T14:00:00Z","v":236836,"vw":27.389811},{"c":26.975,"h":27.26,"l":26.97,"n":1520,"o":27.26,"t":"2026-10-12T14:05:00Z","v":182723,"vw":27.09641},{"c":27.12,"h":27.22,"l":26.96,"n":1249,"o":26.97,"t":"2026-10-12T14:10:00Z","v":151868,"vw":27.071367},{"c":27.25,"h":27.34,"l":27.03,"n":1149,"o":27.13,"t":"2026-10-12T14:15:00Z","v":137916,"vw":27.210939},{"c":27.305,"h":27.36,"l":27.23,"n":798,"o":27.24,"t":"2026-10-12T14:20:00Z","v":74902,"vw":27.294847},{"c":27.27,"h":27.37,"l":27.225,"n":672,"o":27.31,"t":"2026-10-12T14:25:00Z","v":60935,"vw":27.297444},{"c":27.29,"h":27.3701,"l":27.2105,"n":719,"o":27.27,"t":"2026-10-12T14:30:00Z","v":46954,"vw":27.285774},{"c":27.17,"h":27.285,"l":27.11,"n":860,"o":27.285,"t":"2026-10-12T14:35:00Z","v":68489,"vw":27.172497},{"c":27.38,"h":27.5199,"l":27.15,"n":897,"o":27.15,"t":"2026-10-12T14:40:00Z","v":97148,"vw":27.415798},{"c":27.375,"h":27.42,"l":27.2701,"n":960,"o":27.381,"t":"2026-10-12T14:45:00Z","v":99835,"vw":27.359898},{"c":27.19,"h":27.42,"l":27.17,"n":1128,"o":27.375,"t":"2026-10-12T14:50:00Z","v":88269,"vw":27.275573},{"c":27.045,"h":27.21,"l":27.01,"n":1370,"o":27.2,"t":"2026-10-12T14:55:00Z","v":103626,"vw":27.079238},{"c":27.0947,"h":27.125,"l":27.04,"n":769,"o":27.05,"t":"2026-10-12T15:00:00Z","v":47173,"vw":27.083911},{"c":26.855,"h":27.12,"l":26.67,"n":2251,"o":27.12,"t":"2026-10-12T15:05:00Z","v":272764,"vw":26.83854},{"c":26.835,"h":26.9618,"l":26.82,"n":795,"o":26.855,"t":"2026-10-12T15:10:00Z","v":78611,"vw":26.88615},{"c":26.795,"h":26.86,"l":26.745,"n":838,"o":26.825,"t":"2026-10-12T15:15:00Z","v":84390,"vw":26.794795},{"c":26.87,"h":26.9,"l":26.78,"n":556,"o":26.7975,"t":"2026-10-12T15:20:00Z","v":45806,"vw":26.840723},{"c":26.815,"h":26.948,"l":26.79,"n":705,"o":26.85,"t":"2026-10-12T15:25:00Z","v":57264,"vw":26.861098},{"c":26.77,"h":26.8252,"l":26.66,"n":733,"o":26.8252,"t":"2026-10-12T15:30:00Z","v":62316,"vw":26.728113},{"c":26.79,"h":26.82,"l":26.71,"n":701,"o":26.75,"t":"2026-10-12T15:35:00Z","v":52561,"vw":26.773205},{"c":26.87,"h":26.975,"l":26.7805,"n":731,"o":26.7805,"t":"2026-10-12T15:40:00Z","v":71363,"vw":26.901059},{"c":26.89,"h":27.04,"l":26.86,"n":493,"o":26.87,"t":"2026-10-12T15:45:00Z","v":36937,"vw":26.943056},{"c":26.83,"h":26.94,"l":26.83,"n":491,"o":26.91,"t":"2026-10-12T15:50:00Z","v":28452,"vw":26.873218},{"c":26.87,"h":26.905,"l":26.835,"n":559,"o":26.8445,"t":"2026-10-12T15:55:00Z","v":41632,"vw":26.878995},{"c":26.835,"h":26.87,"l":26.705,"n":699,"o":26.87,"t":"2026-10-12T16:00:00Z","v":41031,"vw":26.795853},{"c":26.835,"h":26.93,"l":26.81,"n":462,"o":26.83,"t":"2026-10-12T16:05:00Z","v":34885,"vw":26.872124},{"c":26.86,"h":26.88,"l":26.78,"n":533,"o":26.83,"t":"2026-10-12T16:10:00Z","v":29544,"vw":26.837684},{"c":26.775,"h":26.8582,"l":26.7601,"n":415,"o":26.85,"t":"2026-10-12T16:15:00Z","v":27253,"vw":26.815482},{"c":26.66,"h":26.7871,"l":26.66,"n":621,"o":26.77,"t":"2026-10-12T16:20:00Z","v":45070,"vw":26.712215},{"c":26.6299,"h":26.68,"l":26.55,"n":701,"o":26.67,"t":"2026-10-12T16:25:00Z","v":51569,"vw":26.63871},{"c":26.67,"h":26.7,"l":26.62,"n":516,"o":26.62,"t":"2026-10-12T16:30:00Z","v":32624,"vw":26.659178},{"c":26.59,"h":26.6799,"l":26.55,"n":457,"o":26.6799,"t":"2026-10-12T16:35:00Z","v":41746,"vw":26.610444},{"c":26.535,"h":26.6,"l":26.46,"n":1254,"o":26.6,"t":"2026-10-12T16:40:00Z","v":110510,"vw":26.531661},{"c":26.555,"h":26.595,"l":26.49,"n":517,"o":26.54,"t":"2026-10-12T16:45:00Z","v":41625,"vw":26.530543},{"c":26.43,"h":26.5566,"l":26.35,"n":1025,"o":26.5566,"t":"2026-10-12T16:50:00Z","v":103843,"vw":26.438497},{"c":26.39,"h":26.46,"l":26.38,"n":456,"o":26.455,"t":"2026-10-12T16:55:00Z","v":21895,"vw":26.431315},{"c":26.36,"h":26.45,"l":26.355,"n":566,"o":26.3995,"t":"2026-10-12T17:00:00Z","v":39844,"vw":26.402259},{"c":26.66,"h":26.66,"l":26.3347,"n":919,"o":26.36,"t":"2026-10-12T17:05:00Z","v":99918,"vw":26.497023},{"c":26.48,"h":26.7,"l":26.46,"n":540,"o":26.66,"t":"2026-10-12T17:10:00Z","v":52759,"vw":26.597363},{"c":26.53,"h":26.53,"l":26.44,"n":430,"o":26.48,"t":"2026-10-12T17:15:00Z","v":30669,"vw":26.484679},{"c":26.44,"h":26.54,"l":26.415,"n":447,"o":26.535,"t":"2026-10-12T17:20:00Z","v":32039,"vw":26.467889},{"c":26.385,"h":26.44,"l":26.31,"n":594,"o":26.43,"t":"2026-10-12T17:25:00Z","v":43006,"vw":26.380231},{"c":26.31,"h":26.4,"l":26.31,"n":490,"o":26.38,"t":"2026-10-12T17:30:00Z","v":50601,"vw":26.33525},{"c":26.37,"h":26.41,"l":26.29,"n":619,"o":26.3,"t":"2026-10-12T17:35:00Z","v":50979,"vw":26.351561},{"c":26.4686,"h":26.49,"l":26.365,"n":689,"o":26.365,"t":"2026-10-12T17:40:00Z","v":53726,"vw":26.434135},{"c":26.415,"h":26.49,"l":26.4071,"n":458,"o":26.465,"t":"2026-10-12T17:45:00Z","v":42415,"vw":26.446665},{"c":26.36,"h":26.42,"l":26.27,"n":765,"o":26.41,"t":"2026-10-12T17:50:00Z","v":61235,"vw":26.318627},{"c":26.33,"h":26.39,"l":26.305,"n":503,"o":26.35,"t":"2026-10-12T17:55:00Z","v":37641,"vw":26.342109},{"c":26.43,"h":26.43,"l":26.31,"n":526,"o":26.325,"t":"2026-10-12T18:00:00Z","v":34843,"vw":26.343133},{"c":26.45,"h":26.49,"l":26.385,"n":511,"o":26.42,"t":"2026-10-12T18:05:00Z","v":34725,"vw":26.438978},{"c":26.48,"h":26.52,"l":26.44,"n":466,"o":26.44,"t":"2026-10-12T18:10:00Z","v":38018,"vw":26.479771},{"c":26.455,"h":26.5,"l":26.3801,"n":646,"o":26.47,"t":"2026-10-12T18:15:00Z","v":59012,"vw":26.445694},{"c":26.445,"h":26.475,"l":26.415,"n":426,"o":26.45,"t":"2026-10-12T18:20:00Z","v":29216,"vw":26.446985},{"c":26.4,"h":26.49,"l":26.39,"n":538,"o":26.44,"t":"2026-10-12T18:25:00Z","v":35498,"vw":26.441806},{"c":26.355,"h":26.415,"l":26.295,"n":542,"o":26.395,"t":"2026-10-12T18:30:00Z","v":39954,"vw":26.366358},{"c":26.33,"h":26.375,"l":26.33,"n":447,"o":26.355,"t":"2026-10-12T18:35:00Z","v":23239,"vw":26.351937},{"c":26.4199,"h":26.42,"l":26.335,"n":534,"o":26.345,"t":"2026-10-12T18:40:00Z","v":34765,"vw":26.367591},{"c":26.445,"h":26.46,"l":26.39,"n":718,"o":26.415,"t":"2026-10-12T18:45:00Z","v":65351,"vw":26.426804},{"c":26.34,"h":26.45,"l":26.325,"n":538,"o":26.4487,"t":"2026-10-12T18:50:00Z","v":50420,"vw":26.364972},{"c":26.395,"h":26.43,"l":26.315,"n":604,"o":26.34,"t":"2026-10-12T18:55:00Z","v":52464,"vw":26.370695},{"c":26.425,"h":26.45,"l":26.39,"n":462,"o":26.4,"t":"2026-10-12T19:00:00Z","v":32959,"vw":26.416463},{"c":26.43,"h":26.49,"l":26.37,"n":683,"o":26.43,"t":"2026-10-12T19:05:00Z","v":60650,"vw":26.436671},{"c":26.45,"h":26.48,"l":26.38,"n":627,"o":26.425,"t":"2026-10-12T19:10:00Z","v":67618,"vw":26.421399},{"c":26.53,"h":26.59,"l":26.445,"n":719,"o":26.45,"t":"2026-10-12T19:15:00Z","v":57680,"vw":26.526983},{"c":26.51,"h":26.555,"l":26.49,"n":511,"o":26.52,"t":"2026-10-12T19:20:00Z","v":43330,"vw":26.511133},{"c":26.495,"h":26.525,"l":26.475,"n":709,"o":26.49,"t":"2026-10-12T19:25:00Z","v":63928,"vw":26.497159},{"c":26.435,"h":26.535,"l":26.405,"n":913,"o":26.49,"t":"2026-10-12T19:30:00Z","v":69232,"vw":26.447741},{"c":26.47,"h":26.48,"l":26.43,"n":927,"o":26.435,"t":"2026-10-12T19:35:00Z","v":69596,"vw":26.45433},{"c":26.485,"h":26.555,"l":26.46,"n":1274,"o":26.46,"t":"2026-10-12T19:40:00Z","v":109468,"vw":26.506091},{"c":26.465,"h":26.525,"l":26.45,"n":1039,"o":26.48,"t":"2026-10-12T19:45:00Z","v":86577,"vw":26.486453},{"c":26.445,"h":26.55,"l":26.42,"n":1875,"o":26.47,"t":"2026-10-12T19:50:00Z","v":158845,"vw":26.484048},{"c":26.42,"h":26.46,"l":26.365,"n":3605,"o":26.44,"t":"2026-10-12T19:55:00Z","v":364575,"vw":26.404812},{"c":26.43,"h":26.47,"l":26.43,"n":39,"o":26.43,"t":"2026-10-12T20:00:00Z","v":383815,"vw":26.430425},{"c":26.56,"h":26.56,"l":26.5266,"n":3,"o":26.5266,"t":"2026-10-12T20:05:00Z","v":601,"vw":26.554433},{"c":26.5712,"h":26.5712,"l":26.5712,"n":5,"o":26.5712,"t":"2026-10-12T20:10:00Z","v":447,"vw":26.5712},{"c":26.3,"h":26.45,"l":26.29,"n":24,"o":26.45,"t":"2026-10-12T20:15:00Z","v":1752,"vw":26.358027},{"c":26.48,"h":26.48,"l":26.48,"n":2,"o":26.48,"t":"2026-10-12T20:25:00Z","v":412,"vw":26.48},{"c":26.43,"h":26.489,"l":26.43,"n":5,"o":26.489,"t":"2026-10-12T20:35:00Z","v":5317,"vw":26.432226},{"c":26.42,"h":26.42,"l":26.42,"n":1,"o":26.42,"t":"2026-10-12T20:40:00Z","v":100,"vw":26.42},{"c":26.44,"h":26.44,"l":26.44,"n":2,"o":26.44,"t":"2026-10-12T20:50:00Z","v":211,"vw":26.44},{"c":26.41,"h":26.42,"l":26.41,"n":8,"o":26.42,"t":"2026-10-12T21:00:00Z","v":524,"vw":26.417727},{"c":26.3676,"h":26.3676,"l":26.3676,"n":4,"o":26.3676,"t":"2026-10-12T21:05:00Z","v":173,"vw":26.3676},{"c":26.4366,"h":26.4366,"l":26.35,"n":3,"o":26.35,"t":"2026-10-12T21:40:00Z","v":950,"vw":26.363674},{"c":26.35,"h":26.35,"l":26.35,"n":1,"o":26.35,"t":"2026-10-12T22:20:00Z","v":1000,"vw":26.35},{"c":26.367,"h":26.41,"l":26.367,"n":5,"o":26.41,"t":"2026-10-12T22:30:00Z","v":3500,"vw":26.376101},{"c":26.35,"h":26.37,"l":26.35,"n":11,"o":26.36,"t":"2026-10-12T23:00:00Z","v":810,"vw":26.359008},{"c":26.36,"h":26.36,"l":26.36,"n":2,"o":26.36,"t":"2026-10-12T23:05:00Z","v":154,"vw":26.36},{"c":26.39,"h":26.39,"l":26.39,"n":1,"o":26.39,"t":"2026-10-12T23:10:00Z","v":576,"vw":26.39},{"c":26.33,"h":26.33,"l":26.33,"n":1,"o":26.33,"t":"2026-10-12T23:15:00Z","v":100,"vw":26.33},{"c":26.336,"h":26.34,"l":26.336,"n":2,"o":26.34,"t":"2026-10-12T23:25:00Z","v":910,"vw":26.337319},{"c":26.3374,"h":26.3374,"l":26.3304,"n":8,"o":26.3304,"t":"2026-10-12T23:30:00Z","v":714,"vw":26.334982},{"c":26.33,"h":26.33,"l":26.33,"n":6,"o":26.33,"t":"2026-10-12T23:40:00Z","v":1227,"vw":26.33},{"c":26.36,"h":26.36,"l":26.345,"n":36,"o":26.345,"t":"2026-10-12T23:45:00Z","v":1391,"vw":26.353864},{"c":26.36,"h":26.37,"l":26.36,"n":4,"o":26.37,"t":"2026-10-12T23:50:00Z","v":651,"vw":26.368413},{"c":26.3399,"h":26.3739,"l":26.33,"n":11,"o":26.3643,"t":"2026-10-12T23:55:00Z","v":2670,"vw":26.359055},{"c":26.2,"h":26.2,"l":26.16,"n":18,"o":26.2,"t":"2026-10-13T08:00:00Z","v":1063,"vw":26.190909},{"c":26,"h":26.12,"l":26,"n":19,"o":26.12,"t":"2026-10-13T08:05:00Z","v":1961,"vw":26.024115},{"c":26,"h":26,"l":26,"n":3,"o":26,"t":"2026-10-13T08:10:00Z","v":166,"vw":26},{"c":26.0622,"h":26.0622,"l":26.0622,"n":1,"o":26.0622,"t":"2026-10-13T09:25:00Z","v":1000,"vw":26.0622},{"c":26.2,"h":26.2,"l":26.19,"n":7,"o":26.2,"t":"2026-10-13T09:40:00Z","v":1731,"vw":26.199412},{"c":26.2,"h":26.22,"l":26.2,"n":6,"o":26.22,"t":"2026-10-13T10:35:00Z","v":520,"vw":26.208148},{"c":26.1,"h":26.14,"l":26,"n":41,"o":26.14,"t":"2026-10-13T11:00:00Z","v":2957,"vw":26.092021},{"c":26.13,"h":26.15,"l":26.13,"n":7,"o":26.13,"t":"2026-10-13T11:05:00Z","v":515,"vw":26.1375},{"c":26.13,"h":26.13,"l":26.13,"n":1,"o":26.13,"t":"2026-10-13T11:10:00Z","v":185,"vw":26.13},{"c":26.33,"h":26.33,"l":26.1,"n":6,"o":26.1,"t":"2026-10-13T11:15:00Z","v":1000,"vw":26.174534},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-10-13T11:25:00Z","v":200,"vw":26.18},{"c":26.5,"h":26.5,"l":26.5,"n":3,"o":26.5,"t":"2026-10-13T11:30:00Z","v":107,"vw":26.5},{"c":26.12,"h":26.12,"l":26.12,"n":1,"o":26.12,"t":"2026-10-13T11:40:00Z","v":200,"vw":26.12},{"c":26.05,"h":26.05,"l":26.05,"n":6,"o":26.05,"t":"2026-10-13T12:00:00Z","v":817,"vw":26.05},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-13T12:20:00Z","v":200,"vw":26.5},{"c":26.24,"h":26.24,"l":26.24,"n":1,"o":26.24,"t":"2026-10-13T12:30:00Z","v":300,"vw":26.24},{"c":26.14,"h":26.14,"l":26.14,"n":1,"o":26.14,"t":"2026-10-13T12:35:00Z","v":377,"vw":26.14},{"c":26.26,"h":26.26,"l":26.1,"n":12,"o":26.23,"t":"2026-10-13T12:40:00Z","v":1384,"vw":26.192365},{"c":26.2,"h":26.2,"l":26.19,"n":16,"o":26.19,"t":"2026-10-13T12:45:00Z","v":1746,"vw":26.198572},{"c":26.25,"h":26.25,"l":26.25,"n":2,"o":26.25,"t":"2026-10-13T12:50:00Z","v":1008,"vw":26.25},{"c":26.23,"h":26.23,"l":26.1286,"n":19,"o":26.1286,"t":"2026-10-13T13:15:00Z","v":4603,"vw":26.179188},{"c":26.61,"h":26.61,"l":25.45,"n":1328,"o":26.15,"t":"2026-10-13T13:30:00Z","v":177272,"vw":26.069473},{"c":27.155,"h":27.3,"l":26.5324,"n":1751,"o":26.6,"t":"2026-10-13T13:35:00Z","v":267673,"vw":26.923509},{"c":27.705,"h":27.8,"l":27.19,"n":1394,"o":27.2,"t":"2026-10-13T13:40:00Z","v":180993,"vw":27.537934},{"c":27.86,"h":27.898,"l":27.3,"n":945,"o":27.68,"t":"2026-10-13T13:45:00Z","v":131994,"vw":27.550817},{"c":28.11,"h":28.28,"l":27.835,"n":2078,"o":27.88,"t":"2026-10-13T13:50:00Z","v":226978,"vw":28.075996},{"c":28.0713,"h":28.1319,"l":27.881,"n":1210,"o":28.11,"t":"2026-10-13T13:55:00Z","v":161781,"vw":27.996313},{"c":28,"h":28.15,"l":27.88,"n":1123,"o":28.06,"t":"2026-10-13T14:00:00Z","v":103109,"vw":27.976646},{"c":27.7999,"h":28.02,"l":27.6311,"n":978,"o":28.0048,"t":"2026-10-13T14:05:00Z","v":119755,"vw":27.758189},{"c":27.735,"h":27.95,"l":27.68,"n":947,"o":27.775,"t":"2026-10-13T14:10:00Z","v":115160,"vw":27.800998},{"c":27.45,"h":27.86,"l":27.41,"n":1155,"o":27.72,"t":"2026-10-13T14:15:00Z","v":129693,"vw":27.65546},{"c":27.62,"h":27.77,"l":27.435,"n":1754,"o":27.44,"t":"2026-10-13T14:20:00Z","v":192976,"vw":27.572745},{"c":27.18,"h":27.62,"l":27.13,"n":1199,"o":27.62,"t":"2026-10-13T14:25:00Z","v":126745,"vw":27.330629},{"c":27.14,"h":27.26,"l":27.085,"n":597,"o":27.2,"t":"2026-10-13T14:30:00Z","v":48827,"vw":27.175429},{"c":27.12,"h":27.27,"l":27.021,"n":881,"o":27.11,"t":"2026-10-13T14:35:00Z","v":93255,"vw":27.123844},{"c":26.915,"h":27.155,"l":26.8501,"n":618,"o":27.13,"t":"2026-10-13T14:40:00Z","v":47790,"vw":27.005549},{"c":26.93,"h":27.055,"l":26.89,"n":432,"o":26.9,"t":"2026-10-13T14:45:00Z","v":33037,"vw":26.957398},{"c":26.7086,"h":26.995,"l":26.65,"n":773,"o":26.91,"t":"2026-10-13T14:50:00Z","v":78219,"vw":26.776066},{"c":26.675,"h":26.78,"l":26.64,"n":507,"o":26.6801,"t":"2026-10-13T14:55:00Z","v":49339,"vw":26.708431},{"c":26.82,"h":27,"l":26.6817,"n":636,"o":26.685,"t":"2026-10-13T15:00:00Z","v":55954,"vw":26.894281},{"c":26.8,"h":26.8592,"l":26.71,"n":419,"o":26.8592,"t":"2026-10-13T15:05:00Z","v":34315,"vw":26.776334},{"c":27.0989,"h":27.11,"l":26.81,"n":988,"o":26.81,"t":"2026-10-13T15:10:00Z","v":82704,"vw":26.940142},{"c":26.92,"h":27.1,"l":26.87,"n":672,"o":27.0894,"t":"2026-10-13T15:15:00Z","v":72735,"vw":27.043737},{"c":26.93,"h":27.01,"l":26.9,"n":390,"o":26.94,"t":"2026-10-13T15:20:00Z","v":28081,"vw":26.930825},{"c":26.85,"h":26.95,"l":26.8,"n":753,"o":26.93,"t":"2026-10-13T15:25:00Z","v":65187,"vw":26.892622},{"c":26.84,"h":26.8999,"l":26.7801,"n":532,"o":26.855,"t":"2026-10-13T15:30:00Z","v":32138,"vw":26.832677},{"c":26.84,"h":26.945,"l":26.79,"n":593,"o":26.8293,"t":"2026-10-13T15:35:00Z","v":46134,"vw":26.865717},{"c":26.86,"h":26.905,"l":26.8,"n":557,"o":26.83,"t":"2026-10-13T15:40:00Z","v":46282,"vw":26.836983},{"c":26.71,"h":26.865,"l":26.66,"n":508,"o":26.855,"t":"2026-10-13T15:45:00Z","v":44569,"vw":26.804476},{"c":26.84,"h":26.9,"l":26.6933,"n":576,"o":26.6933,"t":"2026-10-13T15:50:00Z","v":37938,"vw":26.810955},{"c":26.875,"h":26.89,"l":26.8,"n":334,"o":26.83,"t":"2026-10-13T15:55:00Z","v":20474,"vw":26.839022},{"c":26.9,"h":26.92,"l":26.85,"n":349,"o":26.87,"t":"2026-10-13T16:00:00Z","v":23508,"vw":26.894607},{"c":26.91,"h":26.91,"l":26.84,"n":353,"o":26.89,"t":"2026-10-13T16:05:00Z","v":19323,"vw":26.883006},{"c":26.92,"h":27.03,"l":26.91,"n":403,"o":26.93,"t":"2026-10-13T16:10:00Z","v":22349,"vw":26.964334},{"c":27.02,"h":27.025,"l":26.91,"n":651,"o":26.92,"t":"2026-10-13T16:15:00Z","v":67775,"vw":26.978844},{"c":26.965,"h":27.0179,"l":26.95,"n":284,"o":27.015,"t":"2026-10-13T16:20:00Z","v":16539,"vw":26.978091},{"c":27.1099,"h":27.115,"l":26.94,"n":562,"o":26.95,"t":"2026-10-13T16:25:00Z","v":50347,"vw":27.025135},{"c":27.03,"h":27.12,"l":27.025,"n":421,"o":27.1,"t":"2026-10-13T16:30:00Z","v":23758,"vw":27.084127},{"c":26.895,"h":27.04,"l":26.8805,"n":741,"o":27.025,"t":"2026-10-13T16:35:00Z","v":58382,"vw":26.982368},{"c":26.94,"h":26.96,"l":26.88,"n":310,"o":26.9,"t":"2026-10-13T16:40:00Z","v":17480,"vw":26.917007},{"c":27.06,"h":27.06,"l":26.865,"n":585,"o":26.925,"t":"2026-10-13T16:45:00Z","v":31287,"vw":26.971258},{"c":27.04,"h":27.07,"l":27.0001,"n":443,"o":27.055,"t":"2026-10-13T16:50:00Z","v":30253,"vw":27.046008},{"c":26.95,"h":27.04,"l":26.94,"n":394,"o":27.0399,"t":"2026-10-13T16:55:00Z","v":22464,"vw":26.995245},{"c":26.885,"h":26.92,"l":26.81,"n":532,"o":26.92,"t":"2026-10-13T17:00:00Z","v":50124,"vw":26.876052},{"c":26.925,"h":26.94,"l":26.84,"n":275,"o":26.86,"t":"2026-10-13T17:05:00Z","v":15813,"vw":26.867008},{"c":26.91,"h":26.945,"l":26.885,"n":333,"o":26.92,"t":"2026-10-13T17:10:00Z","v":13601,"vw":26.917288},{"c":26.885,"h":26.925,"l":26.865,"n":223,"o":26.91,"t":"2026-10-13T17:15:00Z","v":10346,"vw":26.907227},{"c":26.8701,"h":26.895,"l":26.84,"n":275,"o":26.875,"t":"2026-10-13T17:20:00Z","v":20134,"vw":26.860447},{"c":26.87,"h":26.915,"l":26.845,"n":363,"o":26.86,"t":"2026-10-13T17:25:00Z","v":24536,"vw":26.868281},{"c":26.97,"h":27,"l":26.85,"n":420,"o":26.88,"t":"2026-10-13T17:30:00Z","v":22821,"vw":26.927831},{"c":27.17,"h":27.19,"l":26.955,"n":716,"o":26.955,"t":"2026-10-13T17:35:00Z","v":75359,"vw":27.100214},{"c":27.315,"h":27.325,"l":27.16,"n":768,"o":27.18,"t":"2026-10-13T17:40:00Z","v":86758,"vw":27.267938},{"c":27.395,"h":27.45,"l":27.31,"n":1092,"o":27.315,"t":"2026-10-13T17:45:00Z","v":116402,"vw":27.388861},{"c":27.355,"h":27.43,"l":27.325,"n":502,"o":27.395,"t":"2026-10-13T17:50:00Z","v":42681,"vw":27.389331},{"c":27.515,"h":27.53,"l":27.33,"n":465,"o":27.355,"t":"2026-10-13T17:55:00Z","v":45390,"vw":27.47166},{"c":27.455,"h":27.515,"l":27.37,"n":589,"o":27.515,"t":"2026-10-13T18:00:00Z","v":48585,"vw":27.446508},{"c":27.56,"h":27.56,"l":27.405,"n":573,"o":27.47,"t":"2026-10-13T18:05:00Z","v":43152,"vw":27.466255},{"c":27.415,"h":27.575,"l":27.415,"n":383,"o":27.565,"t":"2026-10-13T18:10:00Z","v":23764,"vw":27.505355},{"c":27.45,"h":27.51,"l":27.375,"n":685,"o":27.415,"t":"2026-10-13T18:15:00Z","v":50679,"vw":27.45367},{"c":27.485,"h":27.5,"l":27.42,"n":487,"o":27.46,"t":"2026-10-13T18:20:00Z","v":28036,"vw":27.465462},{"c":27.245,"h":27.485,"l":27.23,"n":760,"o":27.485,"t":"2026-10-13T18:25:00Z","v":82327,"vw":27.348623},{"c":27.16,"h":27.2344,"l":27.04,"n":726,"o":27.2,"t":"2026-10-13T18:30:00Z","v":79237,"vw":27.119366},{"c":27.23,"h":27.23,"l":27.1,"n":430,"o":27.15,"t":"2026-10-13T18:35:00Z","v":33857,"vw":27.159843},{"c":27.25,"h":27.26,"l":27.2001,"n":363,"o":27.225,"t":"2026-10-13T18:40:00Z","v":26007,"vw":27.228115},{"c":27.165,"h":27.24,"l":27.1502,"n":311,"o":27.24,"t":"2026-10-13T18:45:00Z","v":15408,"vw":27.195337},{"c":27.235,"h":27.27,"l":27.18,"n":456,"o":27.18,"t":"2026-10-13T18:50:00Z","v":35595,"vw":27.216019},{"c":27.25,"h":27.265,"l":27.16,"n":628,"o":27.25,"t":"2026-10-13T18:55:00Z","v":62252,"vw":27.220017},{"c":27.235,"h":27.27,"l":27.22,"n":346,"o":27.225,"t":"2026-10-13T19:00:00Z","v":23724,"vw":27.249764},{"c":27.22,"h":27.23,"l":27.2,"n":394,"o":27.23,"t":"2026-10-13T19:05:00Z","v":23987,"vw":27.218666},{"c":27.265,"h":27.28,"l":27.22,"n":553,"o":27.22,"t":"2026-10-13T19:10:00Z","v":36331,"vw":27.25468},{"c":27.13,"h":27.269,"l":27.0325,"n":740,"o":27.269,"t":"2026-10-13T19:15:00Z","v":82309,"vw":27.133411},{"c":27.13,"h":27.19,"l":27.101,"n":497,"o":27.11,"t":"2026-10-13T19:20:00Z","v":30427,"vw":27.131109},{"c":27.07,"h":27.145,"l":27.06,"n":656,"o":27.14,"t":"2026-10-13T19:25:00Z","v":59974,"vw":27.096289},{"c":27.155,"h":27.175,"l":27.05,"n":892,"o":27.06,"t":"2026-10-13T19:30:00Z","v":89693,"vw":27.105714},{"c":27.17,"h":27.18,"l":27.12,"n":670,"o":27.15,"t":"2026-10-13T19:35:00Z","v":47363,"vw":27.148751},{"c":27.21,"h":27.315,"l":27.175,"n":1072,"o":27.175,"t":"2026-10-13T19:40:00Z","v":90331,"vw":27.249092},{"c":26.96,"h":27.21,"l":26.895,"n":1785,"o":27.21,"t":"2026-10-13T19:45:00Z","v":177136,"vw":27.029274},{"c":27.05,"h":27.07,"l":26.92,"n":1522,"o":26.95,"t":"2026-10-13T19:50:00Z","v":123119,"vw":26.984707},{"c":27.09,"h":27.09,"l":26.9703,"n":3371,"o":27.045,"t":"2026-10-13T19:55:00Z","v":279016,"vw":27.023715},{"c":27.09,"h":27.09,"l":27.09,"n":31,"o":27.09,"t":"2026-10-13T20:00:00Z","v":284135,"vw":27.09},{"c":27.1,"h":27.1,"l":26.9,"n":4,"o":26.9,"t":"2026-10-13T20:05:00Z","v":481,"vw":27.014405},{"c":26.9144,"h":26.9144,"l":26.9144,"n":1,"o":26.9144,"t":"2026-10-13T20:15:00Z","v":4000,"vw":26.9144},{"c":27.13,"h":27.13,"l":27.13,"n":1,"o":27.13,"t":"2026-10-13T20:20:00Z","v":100,"vw":27.13},{"c":27.12,"h":27.12,"l":27.12,"n":23,"o":27.12,"t":"2026-10-13T20:25:00Z","v":457,"vw":27.12},{"c":27.15,"h":27.15,"l":27.15,"n":2,"o":27.15,"t":"2026-10-13T20:50:00Z","v":115,"vw":27.15},{"c":27.15,"h":27.15,"l":27.15,"n":4,"o":27.15,"t":"2026-10-13T21:00:00Z","v":154,"vw":27.15},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-13T21:05:00Z","v":1000,"vw":27},{"c":27.18,"h":27.18,"l":27.15,"n":8,"o":27.15,"t":"2026-10-13T21:15:00Z","v":768,"vw":27.159655},{"c":27.1755,"h":27.1755,"l":27.1755,"n":1,"o":27.1755,"t":"2026-10-13T21:20:00Z","v":100,"vw":27.1755},{"c":27.2,"h":27.2,"l":27.17,"n":5,"o":27.1789,"t":"2026-10-13T21:35:00Z","v":2238,"vw":27.181257},{"c":27.224,"h":27.224,"l":27.224,"n":1,"o":27.224,"t":"2026-10-13T21:40:00Z","v":500,"vw":27.224},{"c":27.29,"h":27.29,"l":27.29,"n":1,"o":27.29,"t":"2026-10-13T22:05:00Z","v":125,"vw":27.29},{"c":27.28,"h":27.28,"l":27.28,"n":2,"o":27.28,"t":"2026-10-13T22:15:00Z","v":803,"vw":27.28},{"c":27.3676,"h":27.3676,"l":27.3676,"n":1,"o":27.3676,"t":"2026-10-13T22:30:00Z","v":500,"vw":27.3676},{"c":27.39,"h":27.39,"l":27.37,"n":17,"o":27.37,"t":"2026-10-13T22:50:00Z","v":2011,"vw":27.374909},{"c":27.22,"h":27.22,"l":27.22,"n":1,"o":27.22,"t":"2026-10-13T23:00:00Z","v":100,"vw":27.22},{"c":27.0422,"h":27.0422,"l":27.0422,"n":1,"o":27.0422,"t":"2026-10-13T23:10:00Z","v":1200,"vw":27.0422},{"c":27.0113,"h":27.19,"l":27.0113,"n":15,"o":27.19,"t":"2026-10-13T23:40:00Z","v":4187,"vw":27.153823},{"c":27.0641,"h":27.0641,"l":27.0641,"n":1,"o":27.0641,"t":"2026-10-13T23:50:00Z","v":700,"vw":27.0641},{"c":27.09,"h":27.15,"l":27.08,"n":14,"o":27.15,"t":"2026-10-14T08:00:00Z","v":594,"vw":27.113482},{"c":27.08,"h":27.08,"l":27.08,"n":4,"o":27.08,"t":"2026-10-14T09:15:00Z","v":302,"vw":27.08},{"c":27.04,"h":27.04,"l":27.04,"n":3,"o":27.04,"t":"2026-10-14T10:40:00Z","v":103,"vw":27.04},{"c":26.94,"h":26.94,"l":26.94,"n":5,"o":26.94,"t":"2026-10-14T11:15:00Z","v":596,"vw":26.94},{"c":26.9,"h":26.91,"l":26.9,"n":6,"o":26.91,"t":"2026-10-14T11:20:00Z","v":739,"vw":26.903472},{"c":26.89,"h":26.89,"l":26.8695,"n":4,"o":26.8695,"t":"2026-10-14T11:25:00Z","v":492,"vw":26.874866},{"c":26.85,"h":26.9,"l":26.85,"n":11,"o":26.9,"t":"2026-10-14T11:40:00Z","v":4176,"vw":26.887885},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-10-14T11:45:00Z","v":1000,"vw":26.9},{"c":26.69,"h":26.7,"l":26.69,"n":9,"o":26.7,"t":"2026-10-14T12:00:00Z","v":301,"vw":26.695495},{"c":26.97,"h":26.97,"l":26.97,"n":6,"o":26.97,"t":"2026-10-14T12:05:00Z","v":406,"vw":26.97},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-10-14T12:10:00Z","v":200,"vw":26.96},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-10-14T12:20:00Z","v":200,"vw":26.84},{"c":26.65,"h":26.8,"l":26.65,"n":15,"o":26.8,"t":"2026-10-14T12:30:00Z","v":3049,"vw":26.680642},{"c":26.7,"h":26.7,"l":26.65,"n":21,"o":26.65,"t":"2026-10-14T12:35:00Z","v":1259,"vw":26.675},{"c":26.4825,"h":26.55,"l":26.45,"n":33,"o":26.55,"t":"2026-10-14T12:40:00Z","v":4087,"vw":26.473644},{"c":26.46,"h":26.46,"l":26.45,"n":5,"o":26.45,"t":"2026-10-14T12:45:00Z","v":1400,"vw":26.455143},{"c":26.475,"h":26.5,"l":26.47,"n":22,"o":26.47,"t":"2026-10-14T12:50:00Z","v":3764,"vw":26.492546},{"c":26.35,"h":26.45,"l":26.35,"n":41,"o":26.45,"t":"2026-10-14T12:55:00Z","v":4346,"vw":26.436058},{"c":26.31,"h":26.35,"l":26.31,"n":60,"o":26.35,"t":"2026-10-14T13:00:00Z","v":4146,"vw":26.318481},{"c":26.5,"h":26.5,"l":26.4,"n":7,"o":26.4,"t":"2026-10-14T13:05:00Z","v":434,"vw":26.465059},{"c":26.3073,"h":26.331,"l":26.3073,"n":5,"o":26.331,"t":"2026-10-14T13:10:00Z","v":2196,"vw":26.308746},{"c":26.45,"h":26.45,"l":26.4022,"n":3,"o":26.4022,"t":"2026-10-14T13:15:00Z","v":950,"vw":26.407511},{"c":26.33,"h":26.4,"l":26.33,"n":4,"o":26.3375,"t":"2026-10-14T13:20:00Z","v":350,"vw":26.355833},{"c":26.78,"h":26.92,"l":26.46,"n":30,"o":26.5,"t":"2026-10-14T13:25:00Z","v":6214,"vw":26.593659},{"c":26.745,"h":26.88,"l":26.12,"n":1369,"o":26.58,"t":"2026-10-14T13:30:00Z","v":231414,"vw":26.545495},{"c":26.79,"h":26.8299,"l":26.375,"n":649,"o":26.745,"t":"2026-10-14T13:35:00Z","v":75328,"vw":26.663857},{"c":26.97,"h":27,"l":26.61,"n":478,"o":26.83,"t":"2026-10-14T13:40:00Z","v":45658,"vw":26.847846},{"c":26.92,"h":27.15,"l":26.8401,"n":575,"o":26.95,"t":"2026-10-14T13:45:00Z","v":74192,"vw":26.964506},{"c":26.7709,"h":26.92,"l":26.495,"n":673,"o":26.92,"t":"2026-10-14T13:50:00Z","v":83555,"vw":26.649769},{"c":26.27,"h":26.69,"l":26.22,"n":675,"o":26.69,"t":"2026-10-14T13:55:00Z","v":66845,"vw":26.451574},{"c":26.16,"h":26.5794,"l":26.14,"n":567,"o":26.285,"t":"2026-10-14T14:00:00Z","v":46714,"vw":26.367748},{"c":25.97,"h":26.165,"l":25.86,"n":1439,"o":26.14,"t":"2026-10-14T14:05:00Z","v":156091,"vw":26.024559},{"c":26.045,"h":26.07,"l":25.73,"n":966,"o":25.955,"t":"2026-10-14T14:10:00Z","v":92780,"vw":25.879589},{"c":25.91,"h":26.17,"l":25.88,"n":701,"o":26.045,"t":"2026-10-14T14:15:00Z","v":91010,"vw":26.014574},{"c":26.35,"h":26.35,"l":25.86,"n":798,"o":25.935,"t":"2026-10-14T14:20:00Z","v":136745,"vw":26.017656},{"c":26.115,"h":26.32,"l":26.04,"n":633,"o":26.32,"t":"2026-10-14T14:25:00Z","v":39614,"vw":26.198073},{"c":26.09,"h":26.21,"l":25.975,"n":785,"o":26.115,"t":"2026-10-14T14:30:00Z","v":50663,"vw":26.087446},{"c":26.13,"h":26.19,"l":26.01,"n":748,"o":26.1,"t":"2026-10-14T14:35:00Z","v":55562,"vw":26.10829},{"c":26.2852,"h":26.2852,"l":26.14,"n":658,"o":26.16,"t":"2026-10-14T14:40:00Z","v":51547,"vw":26.224505},{"c":26.11,"h":26.3,"l":26.1,"n":592,"o":26.27,"t":"2026-10-14T14:45:00Z","v":44840,"vw":26.222589},{"c":26.115,"h":26.16,"l":26.06,"n":457,"o":26.08,"t":"2026-10-14T14:50:00Z","v":26537,"vw":26.111814},{"c":26.37,"h":26.3763,"l":26.14,"n":579,"o":26.14,"t":"2026-10-14T14:55:00Z","v":53821,"vw":26.277539},{"c":26.18,"h":26.35,"l":26.13,"n":721,"o":26.34,"t":"2026-10-14T15:00:00Z","v":55621,"vw":26.216636},{"c":26.04,"h":26.16,"l":25.92,"n":1314,"o":26.16,"t":"2026-10-14T15:05:00Z","v":132812,"vw":26.019276},{"c":25.93,"h":26.03,"l":25.86,"n":723,"o":26.03,"t":"2026-10-14T15:10:00Z","v":57503,"vw":25.936018},{"c":26,"h":26.13,"l":25.89,"n":704,"o":25.91,"t":"2026-10-14T15:15:00Z","v":69727,"vw":26.009076},{"c":25.88,"h":26.07,"l":25.88,"n":493,"o":25.99,"t":"2026-10-14T15:20:00Z","v":35992,"vw":25.987127},{"c":25.85,"h":25.89,"l":25.81,"n":691,"o":25.88,"t":"2026-10-14T15:25:00Z","v":54191,"vw":25.850941},{"c":25.74,"h":25.88,"l":25.69,"n":490,"o":25.84,"t":"2026-10-14T15:30:00Z","v":39557,"vw":25.758132},{"c":25.68,"h":25.74,"l":25.67,"n":510,"o":25.722,"t":"2026-10-14T15:35:00Z","v":34390,"vw":25.699107},{"c":25.71,"h":25.79,"l":25.65,"n":892,"o":25.69,"t":"2026-10-14T15:40:00Z","v":81797,"vw":25.723508},{"c":25.69,"h":25.81,"l":25.69,"n":568,"o":25.72,"t":"2026-10-14T15:45:00Z","v":43863,"vw":25.736481},{"c":25.61,"h":25.72,"l":25.4801,"n":779,"o":25.72,"t":"2026-10-14T15:50:00Z","v":79095,"vw":25.567448},{"c":25.6,"h":25.63,"l":25.5,"n":506,"o":25.58,"t":"2026-10-14T15:55:00Z","v":30740,"vw":25.566753},{"c":25.475,"h":25.675,"l":25.4,"n":748,"o":25.62,"t":"2026-10-14T16:00:00Z","v":59139,"vw":25.491489},{"c":25.59,"h":25.59,"l":25.46,"n":491,"o":25.49,"t":"2026-10-14T16:05:00Z","v":30129,"vw":25.539879},{"c":25.4519,"h":25.6,"l":25.41,"n":733,"o":25.58,"t":"2026-10-14T16:10:00Z","v":75405,"vw":25.482291},{"c":25.56,"h":25.56,"l":25.435,"n":569,"o":25.465,"t":"2026-10-14T16:15:00Z","v":37126,"vw":25.475075},{"c":25.51,"h":25.5799,"l":25.44,"n":468,"o":25.57,"t":"2026-10-14T16:20:00Z","v":33200,"vw":25.520266},{"c":25.46,"h":25.65,"l":25.43,"n":902,"o":25.52,"t":"2026-10-14T16:25:00Z","v":107058,"vw":25.550966},{"c":25.615,"h":25.62,"l":25.372,"n":620,"o":25.455,"t":"2026-10-14T16:30:00Z","v":80927,"vw":25.458297},{"c":25.71,"h":25.8,"l":25.62,"n":569,"o":25.63,"t":"2026-10-14T16:35:00Z","v":42604,"vw":25.707241},{"c":25.86,"h":25.9,"l":25.7,"n":582,"o":25.71,"t":"2026-10-14T16:40:00Z","v":43707,"vw":25.812592},{"c":25.95,"h":25.98,"l":25.84,"n":431,"o":25.85,"t":"2026-10-14T16:45:00Z","v":33420,"vw":25.909416},{"c":25.87,"h":25.925,"l":25.82,"n":434,"o":25.92,"t":"2026-10-14T16:50:00Z","v":35092,"vw":25.868016},{"c":26,"h":26.025,"l":25.8506,"n":462,"o":25.87,"t":"2026-10-14T16:55:00Z","v":43589,"vw":25.942066},{"c":25.9575,"h":26.09,"l":25.9575,"n":410,"o":26,"t":"2026-10-14T17:00:00Z","v":27289,"vw":26.031457},{"c":25.94,"h":26.03,"l":25.86,"n":556,"o":25.96,"t":"2026-10-14T17:05:00Z","v":42154,"vw":25.933899},{"c":25.87,"h":25.95,"l":25.775,"n":373,"o":25.95,"t":"2026-10-14T17:10:00Z","v":48652,"vw":25.850213},{"c":25.795,"h":25.92,"l":25.79,"n":319,"o":25.9,"t":"2026-10-14T17:15:00Z","v":15751,"vw":25.837975},{"c":25.75,"h":25.8,"l":25.7,"n":451,"o":25.795,"t":"2026-10-14T17:20:00Z","v":29046,"vw":25.743524},{"c":25.64,"h":25.79,"l":25.61,"n":571,"o":25.74,"t":"2026-10-14T17:25:00Z","v":33032,"vw":25.663204},{"c":25.69,"h":25.72,"l":25.62,"n":516,"o":25.64,"t":"2026-10-14T17:30:00Z","v":68176,"vw":25.653811},{"c":25.59,"h":25.705,"l":25.581,"n":459,"o":25.6989,"t":"2026-10-14T17:35:00Z","v":41329,"vw":25.659501},{"c":25.365,"h":25.6,"l":25.26,"n":1508,"o":25.595,"t":"2026-10-14T17:40:00Z","v":144517,"vw":25.442613},{"c":25.41,"h":25.44,"l":25.27,"n":991,"o":25.35,"t":"2026-10-14T17:45:00Z","v":78254,"vw":25.369027},{"c":25.27,"h":25.4,"l":25.11,"n":826,"o":25.4,"t":"2026-10-14T17:50:00Z","v":68862,"vw":25.208482},{"c":25.19,"h":25.27,"l":25.16,"n":855,"o":25.25,"t":"2026-10-14T17:55:00Z","v":83944,"vw":25.203159},{"c":25.185,"h":25.23,"l":25.09,"n":891,"o":25.2,"t":"2026-10-14T18:00:00Z","v":123926,"vw":25.138993},{"c":25.105,"h":25.2,"l":25.1,"n":640,"o":25.18,"t":"2026-10-14T18:05:00Z","v":81195,"vw":25.159317},{"c":25.18,"h":25.195,"l":25.032,"n":963,"o":25.105,"t":"2026-10-14T18:10:00Z","v":123889,"vw":25.143604},{"c":25.0501,"h":25.185,"l":24.97,"n":893,"o":25.185,"t":"2026-10-14T18:15:00Z","v":87814,"vw":25.110713},{"c":25.05,"h":25.13,"l":25.035,"n":477,"o":25.07,"t":"2026-10-14T18:20:00Z","v":24754,"vw":25.086372},{"c":25.03,"h":25.06,"l":24.98,"n":715,"o":25.05,"t":"2026-10-14T18:25:00Z","v":61251,"vw":25.025193},{"c":24.9404,"h":25.0399,"l":24.94,"n":464,"o":25.025,"t":"2026-10-14T18:30:00Z","v":30002,"vw":24.986524},{"c":24.915,"h":24.96,"l":24.855,"n":851,"o":24.9421,"t":"2026-10-14T18:35:00Z","v":62310,"vw":24.910396},{"c":24.88,"h":24.945,"l":24.865,"n":413,"o":24.93,"t":"2026-10-14T18:40:00Z","v":27511,"vw":24.88763},{"c":24.894,"h":24.905,"l":24.845,"n":505,"o":24.88,"t":"2026-10-14T18:45:00Z","v":30960,"vw":24.86904},{"c":24.89,"h":24.91,"l":24.82,"n":520,"o":24.91,"t":"2026-10-14T18:50:00Z","v":35525,"vw":24.864396},{"c":24.8199,"h":24.93,"l":24.77,"n":753,"o":24.9099,"t":"2026-10-14T18:55:00Z","v":83074,"vw":24.82473},{"c":24.72,"h":24.78,"l":24.68,"n":719,"o":24.78,"t":"2026-10-14T19:00:00Z","v":52415,"vw":24.749611},{"c":24.835,"h":24.89,"l":24.71,"n":643,"o":24.75,"t":"2026-10-14T19:05:00Z","v":39121,"vw":24.785544},{"c":24.935,"h":24.96,"l":24.8304,"n":491,"o":24.86,"t":"2026-10-14T19:10:00Z","v":33698,"vw":24.895744},{"c":24.95,"h":24.97,"l":24.83,"n":697,"o":24.94,"t":"2026-10-14T19:15:00Z","v":85045,"vw":24.874794},{"c":25.13,"h":25.14,"l":24.97,"n":871,"o":24.97,"t":"2026-10-14T19:20:00Z","v":71638,"vw":25.066198},{"c":25.1028,"h":25.13,"l":24.982,"n":634,"o":25.13,"t":"2026-10-14T19:25:00Z","v":41277,"vw":25.049502},{"c":25.14,"h":25.21,"l":25.06,"n":712,"o":25.08,"t":"2026-10-14T19:30:00Z","v":49476,"vw":25.127807},{"c":25.295,"h":25.335,"l":25.11,"n":860,"o":25.16,"t":"2026-10-14T19:35:00Z","v":79265,"vw":25.2018},{"c":25.36,"h":25.4,"l":25.31,"n":994,"o":25.31,"t":"2026-10-14T19:40:00Z","v":82032,"vw":25.364205},{"c":25.23,"h":25.35,"l":25.16,"n":1270,"o":25.35,"t":"2026-10-14T19:45:00Z","v":140269,"vw":25.237091},{"c":25.11,"h":25.2499,"l":25.1,"n":1855,"o":25.24,"t":"2026-10-14T19:50:00Z","v":163264,"vw":25.182149},{"c":25,"h":25.13,"l":24.77,"n":5535,"o":25.1,"t":"2026-10-14T19:55:00Z","v":613477,"vw":24.893697},{"c":25,"h":25,"l":25,"n":59,"o":25,"t":"2026-10-14T20:00:00Z","v":347950,"vw":25},{"c":25,"h":25.14,"l":25,"n":2,"o":25.14,"t":"2026-10-14T20:05:00Z","v":300,"vw":25.093333},{"c":25.05,"h":25.09,"l":25.05,"n":17,"o":25.09,"t":"2026-10-14T20:15:00Z","v":1005,"vw":25.056667},{"c":24.816,"h":24.816,"l":24.816,"n":1,"o":24.816,"t":"2026-10-14T20:20:00Z","v":250,"vw":24.816},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-14T20:30:00Z","v":282,"vw":25.08},{"c":24.9436,"h":25,"l":24.9436,"n":2,"o":25,"t":"2026-10-14T20:45:00Z","v":897,"vw":24.993712},{"c":24.95,"h":24.95,"l":24.781,"n":5,"o":24.781,"t":"2026-10-14T20:50:00Z","v":8128,"vw":24.867372},{"c":24.8062,"h":24.8062,"l":24.8062,"n":3,"o":24.8062,"t":"2026-10-14T21:00:00Z","v":543,"vw":24.8062},{"c":24.838,"h":24.838,"l":24.838,"n":1,"o":24.838,"t":"2026-10-14T21:25:00Z","v":1000,"vw":24.838},{"c":24.8093,"h":24.8093,"l":24.8093,"n":1,"o":24.8093,"t":"2026-10-14T21:30:00Z","v":100,"vw":24.8093},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-10-14T21:45:00Z","v":100,"vw":24.88},{"c":24.8186,"h":24.8186,"l":24.8186,"n":1,"o":24.8186,"t":"2026-10-14T21:50:00Z","v":250,"vw":24.8186},{"c":24.8603,"h":24.91,"l":24.8603,"n":6,"o":24.91,"t":"2026-10-14T22:05:00Z","v":606,"vw":24.883481},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-10-14T22:15:00Z","v":100,"vw":24.92},{"c":24.9845,"h":24.9845,"l":24.9845,"n":1,"o":24.9845,"t":"2026-10-14T22:20:00Z","v":1000,"vw":24.9845},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-14T22:30:00Z","v":200,"vw":24.85},{"c":24.9395,"h":24.9395,"l":24.9395,"n":3,"o":24.9395,"t":"2026-10-14T22:35:00Z","v":240,"vw":24.9395},{"c":24.88,"h":24.88,"l":24.88,"n":2,"o":24.88,"t":"2026-10-14T22:40:00Z","v":116,"vw":24.88},{"c":24.8101,"h":24.8101,"l":24.8101,"n":1,"o":24.8101,"t":"2026-10-14T22:45:00Z","v":1800,"vw":24.8101},{"c":24.8379,"h":24.8379,"l":24.8379,"n":1,"o":24.8379,"t":"2026-10-14T22:55:00Z","v":1000,"vw":24.8379},{"c":24.81,"h":24.81,"l":24.81,"n":1,"o":24.81,"t":"2026-10-14T23:00:00Z","v":250,"vw":24.81},{"c":24.99,"h":24.99,"l":24.8379,"n":5,"o":24.8379,"t":"2026-10-14T23:05:00Z","v":1400,"vw":24.86153},{"c":24.81,"h":24.81,"l":24.81,"n":1,"o":24.81,"t":"2026-10-14T23:20:00Z","v":300,"vw":24.81},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-14T23:35:00Z","v":100,"vw":24.9},{"c":24.52,"h":24.7,"l":24.3,"n":75,"o":24.7,"t":"2026-10-15T08:00:00Z","v":11875,"vw":24.418145},{"c":24.45,"h":24.45,"l":24.45,"n":5,"o":24.45,"t":"2026-10-15T08:05:00Z","v":357,"vw":24.45},{"c":24.4,"h":24.4,"l":24.4,"n":3,"o":24.4,"t":"2026-10-15T08:10:00Z","v":145,"vw":24.4},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-15T08:40:00Z","v":250,"vw":24.3},{"c":24.6,"h":24.6,"l":24.6,"n":5,"o":24.6,"t":"2026-10-15T09:00:00Z","v":239,"vw":24.6},{"c":24.48,"h":24.48,"l":24.48,"n":23,"o":24.48,"t":"2026-10-15T09:45:00Z","v":930,"vw":24.48},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-15T10:30:00Z","v":300,"vw":24.5},{"c":24.4,"h":24.4994,"l":24.4,"n":9,"o":24.4845,"t":"2026-10-15T11:00:00Z","v":1352,"vw":24.446646},{"c":24.25,"h":24.32,"l":24.25,"n":17,"o":24.32,"t":"2026-10-15T11:05:00Z","v":1472,"vw":24.261667},{"c":24.1431,"h":24.1431,"l":24.1431,"n":2,"o":24.1431,"t":"2026-10-15T11:10:00Z","v":110,"vw":24.1431},{"c":24.2,"h":24.2,"l":24.17,"n":4,"o":24.17,"t":"2026-10-15T11:15:00Z","v":400,"vw":24.179868},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-15T11:30:00Z","v":1000,"vw":24.1},{"c":24.35,"h":24.35,"l":24.35,"n":2,"o":24.35,"t":"2026-10-15T11:40:00Z","v":220,"vw":24.35},{"c":24.4,"h":24.4,"l":24.25,"n":2,"o":24.25,"t":"2026-10-15T11:45:00Z","v":700,"vw":24.357143},{"c":24.25,"h":24.25,"l":24.25,"n":5,"o":24.25,"t":"2026-10-15T12:10:00Z","v":2200,"vw":24.25},{"c":24.25,"h":24.25,"l":24.25,"n":4,"o":24.25,"t":"2026-10-15T12:20:00Z","v":319,"vw":24.25},{"c":24.11,"h":24.25,"l":24.11,"n":19,"o":24.25,"t":"2026-10-15T12:30:00Z","v":1994,"vw":24.152341},{"c":24.0001,"h":24.14,"l":24,"n":66,"o":24.14,"t":"2026-10-15T12:35:00Z","v":10621,"vw":24.104366},{"c":24.1,"h":24.1,"l":24.0007,"n":3,"o":24.0007,"t":"2026-10-15T12:40:00Z","v":315,"vw":24.052062},{"c":24.01,"h":24.12,"l":24.01,"n":3,"o":24.12,"t":"2026-10-15T12:45:00Z","v":1300,"vw":24.035781},{"c":24.05,"h":24.12,"l":24.05,"n":9,"o":24.0608,"t":"2026-10-15T12:50:00Z","v":1616,"vw":24.091779},{"c":24.0608,"h":24.0608,"l":24.05,"n":3,"o":24.05,"t":"2026-10-15T12:55:00Z","v":677,"vw":24.053891},{"c":24.06,"h":24.06,"l":24,"n":44,"o":24.05,"t":"2026-10-15T13:00:00Z","v":6312,"vw":24.021119},{"c":24,"h":24.07,"l":24,"n":7,"o":24.07,"t":"2026-10-15T13:05:00Z","v":651,"vw":24.057931},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-15T13:10:00Z","v":250,"vw":23.96},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-15T13:15:00Z","v":150,"vw":23.99},{"c":23.95,"h":24.14,"l":23.95,"n":22,"o":23.9686,"t":"2026-10-15T13:20:00Z","v":7489,"vw":24.107573},{"c":23.65,"h":24.05,"l":23.36,"n":219,"o":24.05,"t":"2026-10-15T13:25:00Z","v":20337,"vw":23.562052},{"c":23.73,"h":24.1199,"l":23.09,"n":2460,"o":23.81,"t":"2026-10-15T13:30:00Z","v":511383,"vw":23.519544},{"c":23.77,"h":23.9,"l":23.35,"n":1493,"o":23.77,"t":"2026-10-15T13:35:00Z","v":118172,"vw":23.604244},{"c":23.6461,"h":23.87,"l":23.59,"n":840,"o":23.78,"t":"2026-10-15T13:40:00Z","v":72067,"vw":23.717596},{"c":23.46,"h":23.79,"l":23.4121,"n":1145,"o":23.67,"t":"2026-10-15T13:45:00Z","v":136405,"vw":23.588881},{"c":22.9,"h":23.56,"l":22.882,"n":2132,"o":23.5,"t":"2026-10-15T13:50:00Z","v":263756,"vw":23.162342},{"c":22.925,"h":22.95,"l":22.7,"n":1010,"o":22.9182,"t":"2026-10-15T13:55:00Z","v":106329,"vw":22.847773},{"c":23.19,"h":23.39,"l":22.855,"n":1180,"o":22.885,"t":"2026-10-15T14:00:00Z","v":100730,"vw":23.183819},{"c":23.34,"h":23.42,"l":23.16,"n":1014,"o":23.16,"t":"2026-10-15T14:05:00Z","v":78106,"vw":23.263339},{"c":23.299,"h":23.48,"l":23.28,"n":1674,"o":23.39,"t":"2026-10-15T14:10:00Z","v":167799,"vw":23.380162},{"c":23.43,"h":23.455,"l":23.17,"n":1201,"o":23.33,"t":"2026-10-15T14:15:00Z","v":123855,"vw":23.355221},{"c":23.34,"h":23.68,"l":23.33,"n":1585,"o":23.45,"t":"2026-10-15T14:20:00Z","v":189074,"vw":23.525552},{"c":23.41,"h":23.4699,"l":23.3101,"n":921,"o":23.32,"t":"2026-10-15T14:25:00Z","v":75661,"vw":23.387498},{"c":23.335,"h":23.41,"l":23.14,"n":863,"o":23.41,"t":"2026-10-15T14:30:00Z","v":55763,"vw":23.274129},{"c":23.45,"h":23.515,"l":23.18,"n":1083,"o":23.33,"t":"2026-10-15T14:35:00Z","v":100245,"vw":23.400681},{"c":23.67,"h":23.73,"l":23.4,"n":1167,"o":23.47,"t":"2026-10-15T14:40:00Z","v":101595,"vw":23.627143},{"c":23.575,"h":23.7,"l":23.53,"n":879,"o":23.69,"t":"2026-10-15T14:45:00Z","v":63279,"vw":23.627374},{"c":23.55,"h":23.5899,"l":23.43,"n":740,"o":23.575,"t":"2026-10-15T14:50:00Z","v":56927,"vw":23.527461},{"c":23.665,"h":23.8,"l":23.52,"n":929,"o":23.55,"t":"2026-10-15T14:55:00Z","v":60653,"vw":23.647674},{"c":23.68,"h":23.77,"l":23.53,"n":1009,"o":23.7,"t":"2026-10-15T15:00:00Z","v":125775,"vw":23.679428},{"c":23.665,"h":23.68,"l":23.5,"n":1077,"o":23.67,"t":"2026-10-15T15:05:00Z","v":86455,"vw":23.599713},{"c":23.845,"h":23.87,"l":23.6005,"n":911,"o":23.66,"t":"2026-10-15T15:10:00Z","v":65179,"vw":23.734563},{"c":23.98,"h":24.04,"l":23.83,"n":1417,"o":23.87,"t":"2026-10-15T15:15:00Z","v":137662,"vw":23.931181},{"c":24.02,"h":24.14,"l":23.91,"n":1035,"o":23.9857,"t":"2026-10-15T15:20:00Z","v":136934,"vw":24.051632},{"c":24.04,"h":24.13,"l":23.94,"n":921,"o":24.0451,"t":"2026-10-15T15:25:00Z","v":117944,"vw":24.066879},{"c":24.05,"h":24.17,"l":23.97,"n":607,"o":24.035,"t":"2026-10-15T15:30:00Z","v":57657,"vw":24.062293},{"c":23.9901,"h":24.12,"l":23.98,"n":628,"o":24.035,"t":"2026-10-15T15:35:00Z","v":58205,"vw":24.051678},{"c":24.095,"h":24.205,"l":24.0191,"n":710,"o":24.02,"t":"2026-10-15T15:40:00Z","v":55742,"vw":24.110109},{"c":24.065,"h":24.12,"l":23.91,"n":601,"o":24.095,"t":"2026-10-15T15:45:00Z","v":46168,"vw":24.041064},{"c":23.95,"h":24.125,"l":23.95,"n":552,"o":24.05,"t":"2026-10-15T15:50:00Z","v":47564,"vw":24.048287},{"c":23.8,"h":23.97,"l":23.75,"n":985,"o":23.97,"t":"2026-10-15T15:55:00Z","v":103756,"vw":23.842786},{"c":23.6951,"h":23.88,"l":23.69,"n":734,"o":23.83,"t":"2026-10-15T16:00:00Z","v":78969,"vw":23.799463},{"c":23.745,"h":23.77,"l":23.66,"n":977,"o":23.71,"t":"2026-10-15T16:05:00Z","v":95988,"vw":23.696478},{"c":23.61,"h":23.73,"l":23.61,"n":540,"o":23.71,"t":"2026-10-15T16:10:00Z","v":36447,"vw":23.682917},{"c":23.6,"h":23.648,"l":23.6,"n":573,"o":23.648,"t":"2026-10-15T16:15:00Z","v":46461,"vw":23.618664},{"c":23.61,"h":23.635,"l":23.56,"n":688,"o":23.6,"t":"2026-10-15T16:20:00Z","v":59492,"vw":23.597402},{"c":23.545,"h":23.6115,"l":23.48,"n":524,"o":23.61,"t":"2026-10-15T16:25:00Z","v":35599,"vw":23.530116},{"c":23.49,"h":23.56,"l":23.45,"n":503,"o":23.55,"t":"2026-10-15T16:30:00Z","v":33083,"vw":23.504124},{"c":23.53,"h":23.62,"l":23.4601,"n":472,"o":23.495,"t":"2026-10-15T16:35:00Z","v":31105,"vw":23.543584},{"c":23.55,"h":23.56,"l":23.442,"n":586,"o":23.51,"t":"2026-10-15T16:40:00Z","v":32235,"vw":23.504185},{"c":23.325,"h":23.58,"l":23.325,"n":613,"o":23.55,"t":"2026-10-15T16:45:00Z","v":34623,"vw":23.428414},{"c":23.46,"h":23.465,"l":23.27,"n":755,"o":23.3,"t":"2026-10-15T16:50:00Z","v":68213,"vw":23.388696},{"c":23.4472,"h":23.455,"l":23.41,"n":137,"o":23.43,"t":"2026-10-15T16:55:00Z","v":8119,"vw":23.432939},{"c":23.72,"h":23.845,"l":23.69,"n":792,"o":23.835,"t":"2026-10-15T18:10:00Z","v":58469,"vw":23.749147},{"c":23.7,"h":23.72,"l":23.62,"n":539,"o":23.71,"t":"2026-10-15T18:15:00Z","v":34288,"vw":23.691311},{"c":23.71,"h":23.725,"l":23.63,"n":462,"o":23.6801,"t":"2026-10-15T18:20:00Z","v":27256,"vw":23.688767},{"c":23.77,"h":23.795,"l":23.69,"n":846,"o":23.72,"t":"2026-10-15T18:25:00Z","v":50551,"vw":23.74266},{"c":23.805,"h":23.82,"l":23.75,"n":542,"o":23.77,"t":"2026-10-15T18:30:00Z","v":34267,"vw":23.785351},{"c":23.845,"h":23.895,"l":23.8,"n":624,"o":23.805,"t":"2026-10-15T18:35:00Z","v":43952,"vw":23.856202},{"c":24.07,"h":24.16,"l":23.84,"n":816,"o":23.84,"t":"2026-10-15T18:40:00Z","v":65242,"vw":23.997151},{"c":24.11,"h":24.11,"l":24.05,"n":692,"o":24.05,"t":"2026-10-15T18:45:00Z","v":54208,"vw":24.07411},{"c":24.265,"h":24.265,"l":24.12,"n":887,"o":24.12,"t":"2026-10-15T18:50:00Z","v":79664,"vw":24.19361},{"c":24.46,"h":24.47,"l":24.21,"n":1345,"o":24.27,"t":"2026-10-15T18:55:00Z","v":126410,"vw":24.35966},{"c":24.615,"h":24.69,"l":24.42,"n":1252,"o":24.46,"t":"2026-10-15T19:00:00Z","v":139515,"vw":24.567301},{"c":24.63,"h":24.69,"l":24.53,"n":1022,"o":24.615,"t":"2026-10-15T19:05:00Z","v":127022,"vw":24.615962},{"c":24.79,"h":24.81,"l":24.615,"n":1232,"o":24.64,"t":"2026-10-15T19:10:00Z","v":138969,"vw":24.704749},{"c":24.71,"h":24.8,"l":24.64,"n":726,"o":24.775,"t":"2026-10-15T19:15:00Z","v":51066,"vw":24.711324},{"c":24.81,"h":24.82,"l":24.69,"n":794,"o":24.7,"t":"2026-10-15T19:20:00Z","v":67755,"vw":24.746532},{"c":24.73,"h":24.84,"l":24.72,"n":839,"o":24.81,"t":"2026-10-15T19:25:00Z","v":58047,"vw":24.790866},{"c":24.69,"h":24.77,"l":24.675,"n":1041,"o":24.72,"t":"2026-10-15T19:30:00Z","v":70401,"vw":24.720225},{"c":24.78,"h":24.82,"l":24.6619,"n":918,"o":24.67,"t":"2026-10-15T19:35:00Z","v":70612,"vw":24.738114},{"c":24.875,"h":24.88,"l":24.75,"n":1571,"o":24.78,"t":"2026-10-15T19:40:00Z","v":140339,"vw":24.805245},{"c":24.97,"h":24.98,"l":24.865,"n":1748,"o":24.875,"t":"2026-10-15T19:45:00Z","v":184202,"vw":24.914979},{"c":24.92,"h":24.98,"l":24.84,"n":2322,"o":24.95,"t":"2026-10-15T19:50:00Z","v":243388,"vw":24.936678},{"c":25.075,"h":25.12,"l":24.9,"n":4475,"o":24.92,"t":"2026-10-15T19:55:00Z","v":480394,"vw":25.038828},{"c":25.13,"h":25.13,"l":25.07,"n":46,"o":25.07,"t":"2026-10-15T20:00:00Z","v":533020,"vw":25.070028},{"c":25.19,"h":25.19,"l":25.19,"n":1,"o":25.19,"t":"2026-10-15T20:10:00Z","v":300,"vw":25.19},{"c":25.1,"h":25.1,"l":25.1,"n":3,"o":25.1,"t":"2026-10-15T20:15:00Z","v":576,"vw":25.1},{"c":25.1,"h":25.1,"l":25.1,"n":6,"o":25.1,"t":"2026-10-15T20:20:00Z","v":1628,"vw":25.1},{"c":25.01,"h":25.02,"l":25,"n":10,"o":25,"t":"2026-10-15T20:25:00Z","v":1260,"vw":25.011667}],"history":[{"c":7.24,"h":7.44,"l":7.2,"n":14457,"o":7.4,"t":"2024-10-14T04:00:00Z","v":2058503,"vw":7.263831},{"c":7.22,"h":7.41,"l":7.18,"n":13530,"o":7.24,"t":"2024-10-15T04:00:00Z","v":1658352,"vw":7.273045},{"c":7.2,"h":7.26,"l":7.1205,"n":13234,"o":7.24,"t":"2024-10-16T04:00:00Z","v":1807781,"vw":7.212573},{"c":7.2,"h":7.24,"l":7.12,"n":13780,"o":7.2,"t":"2024-10-17T04:00:00Z","v":1566171,"vw":7.200974},{"c":7.32,"h":7.45,"l":7.22,"n":17280,"o":7.25,"t":"2024-10-18T04:00:00Z","v":4310308,"vw":7.325819},{"c":7.4,"h":7.455,"l":7.17,"n":16543,"o":7.31,"t":"2024-10-21T04:00:00Z","v":3515735,"vw":7.358659},{"c":7.3,"h":7.4799,"l":7.22,"n":11083,"o":7.41,"t":"2024-10-22T04:00:00Z","v":1699258,"vw":7.304007},{"c":7.08,"h":7.38,"l":7.031,"n":14149,"o":7.29,"t":"2024-10-23T04:00:00Z","v":1656427,"vw":7.149031},{"c":7.24,"h":7.37,"l":7.12,"n":14336,"o":7.15,"t":"2024-10-24T04:00:00Z","v":2177850,"vw":7.250014},{"c":7.28,"h":7.38,"l":7.225,"n":11203,"o":7.31,"t":"2024-10-25T04:00:00Z","v":1440243,"vw":7.292666},{"c":7.33,"h":7.535,"l":7.31,"n":12168,"o":7.38,"t":"2024-10-28T04:00:00Z","v":1792044,"vw":7.36526},{"c":7.34,"h":7.45,"l":7.26,"n":11662,"o":7.3,"t":"2024-10-29T04:00:00Z","v":1986794,"vw":7.365006},{"c":7.3,"h":7.59,"l":7.3,"n":14141,"o":7.35,"t":"2024-10-30T04:00:00Z","v":1910079,"vw":7.404781},{"c":7.23,"h":7.37,"l":7.14,"n":14078,"o":7.3,"t":"2024-10-31T04:00:00Z","v":1930579,"vw":7.244},{"c":7.2,"h":7.39,"l":7.18,"n":18205,"o":7.34,"t":"2024-11-01T04:00:00Z","v":2505776,"vw":7.260445},{"c":7.09,"h":7.21,"l":6.91,"n":19587,"o":7.16,"t":"2024-11-04T05:00:00Z","v":2873904,"vw":7.112364},{"c":7.67,"h":7.68,"l":7.1,"n":28928,"o":7.14,"t":"2024-11-05T05:00:00Z","v":5519388,"vw":7.522955},{"c":8.16,"h":8.305,"l":7.855,"n":41462,"o":7.99,"t":"2024-11-06T05:00:00Z","v":6399215,"vw":8.059014},{"c":8.17,"h":8.76,"l":7.82,"n":38066,"o":8.64,"t":"2024-11-07T05:00:00Z","v":5531250,"vw":8.11696},{"c":7.67,"h":8.15,"l":7.49,"n":30663,"o":8.15,"t":"2024-11-08T05:00:00Z","v":4691265,"vw":7.672911},{"c":7.18,"h":7.76,"l":7.15,"n":19485,"o":7.72,"t":"2024-11-11T05:00:00Z","v":2569661,"vw":7.339318},{"c":7.06,"h":7.3489,"l":7.0406,"n":19111,"o":7.1,"t":"2024-11-12T05:00:00Z","v":2427268,"vw":7.159988},{"c":7.29,"h":7.59,"l":7.05,"n":26146,"o":7.08,"t":"2024-11-13T05:00:00Z","v":3886649,"vw":7.348388},{"c":7.1,"h":7.31,"l":6.94,"n":17813,"o":7.29,"t":"2024-11-14T05:00:00Z","v":2004312,"vw":7.089139},{"c":6.41,"h":6.99,"l":6.31,"n":24379,"o":6.94,"t":"2024-11-15T05:00:00Z","v":4064237,"vw":6.520359},{"c":6.33,"h":6.47,"l":6.25,"n":18377,"o":6.28,"t":"2024-11-18T05:00:00Z","v":2729831,"vw":6.313318},{"c":6.71,"h":6.73,"l":6.26,"n":15708,"o":6.3,"t":"2024-11-19T05:00:00Z","v":2174999,"vw":6.599112},{"c":6.48,"h":6.75,"l":6.45,"n":14554,"o":6.7,"t":"2024-11-20T05:00:00Z","v":1694083,"vw":6.534056},{"c":7.61,"h":7.61,"l":6.5,"n":30627,"o":6.54,"t":"2024-11-21T05:00:00Z","v":5253658,"vw":7.244272},{"c":7.89,"h":8.075,"l":7.56,"n":26709,"o":7.66,"t":"2024-11-22T05:00:00Z","v":4399441,"vw":7.885166},{"c":8.14,"h":8.31,"l":7.91,"n":22800,"o":8.1,"t":"2024-11-25T05:00:00Z","v":3250704,"vw":8.14013},{"c":7.95,"h":8.06,"l":7.79,"n":16542,"o":8.06,"t":"2024-11-26T05:00:00Z","v":2389074,"vw":7.912336},{"c":7.92,"h":8.13,"l":7.86,"n":13007,"o":8.03,"t":"2024-11-27T05:00:00Z","v":1607169,"vw":7.960521},{"c":8.48,"h":8.52,"l":7.94,"n":15476,"o":7.94,"t":"2024-11-29T05:00:00Z","v":2098009,"vw":8.354546},{"c":9.87,"h":10.32,"l":9.1,"n":58479,"o":9.22,"t":"2024-12-02T05:00:00Z","v":9990751,"vw":9.85347},{"c":9.39,"h":9.85,"l":9.09,"n":35677,"o":9.57,"t":"2024-12-03T05:00:00Z","v":6983447,"vw":9.299759},{"c":9.81,"h":9.98,"l":9.44,"n":27855,"o":9.61,"t":"2024-12-04T05:00:00Z","v":4648599,"vw":9.784138},{"c":9.93,"h":10.05,"l":9.6231,"n":25863,"o":9.9,"t":"2024-12-05T05:00:00Z","v":4094237,"vw":9.905998},{"c":10.9,"h":10.955,"l":10,"n":43474,"o":10,"t":"2024-12-06T05:00:00Z","v":6279097,"vw":10.651511},{"c":11.34,"h":11.6186,"l":10.94,"n":47793,"o":11,"t":"2024-12-09T05:00:00Z","v":7093598,"vw":11.362077},{"c":10.32,"h":11.26,"l":10.115,"n":41868,"o":11.17,"t":"2024-12-10T05:00:00Z","v":5989244,"vw":10.549407},{"c":10.55,"h":10.925,"l":10.41,"n":25929,"o":10.53,"t":"2024-12-11T05:00:00Z","v":3099279,"vw":10.703704},{"c":10.6,"h":10.6,"l":10.19,"n":21583,"o":10.41,"t":"2024-12-12T05:00:00Z","v":2371746,"vw":10.425188},{"c":10.48,"h":10.69,"l":10.3829,"n":24917,"o":10.6,"t":"2024-12-13T05:00:00Z","v":2818200,"vw":10.529552},{"c":11.15,"h":11.16,"l":10.33,"n":28263,"o":10.41,"t":"2024-12-16T05:00:00Z","v":3779600,"vw":10.893867},{"c":11.33,"h":11.68,"l":11,"n":30739,"o":11.08,"t":"2024-12-17T05:00:00Z","v":3993423,"vw":11.402301},{"c":10.52,"h":12.08,"l":10.29,"n":43123,"o":11.79,"t":"2024-12-18T05:00:00Z","v":5545038,"vw":11.088386},{"c":9.98,"h":10.7,"l":9.76,"n":29976,"o":10.7,"t":"2024-12-19T05:00:00Z","v":3978010,"vw":10.047687},{"c":10.08,"h":10.4699,"l":9.68,"n":25475,"o":9.89,"t":"2024-12-20T05:00:00Z","v":5383724,"vw":10.126917},{"c":10.17,"h":10.2564,"l":9.86,"n":19571,"o":10.05,"t":"2024-12-23T05:00:00Z","v":2155127,"vw":10.062393},{"c":10.04,"h":10.2,"l":10,"n":8170,"o":10.15,"t":"2024-12-24T05:00:00Z","v":967219,"vw":10.087415},{"c":10.13,"h":10.265,"l":9.83,"n":18740,"o":9.97,"t":"2024-12-26T05:00:00Z","v":1824578,"vw":10.126147},{"c":9.6,"h":10.0647,"l":9.45,"n":23306,"o":10,"t":"2024-12-27T05:00:00Z","v":3136605,"vw":9.636644},{"c":9.44,"h":9.575,"l":9.3,"n":18928,"o":9.45,"t":"2024-12-30T05:00:00Z","v":2057367,"vw":9.450478},{"c":9.44,"h":9.7,"l":9.33,"n":22229,"o":9.52,"t":"2024-12-31T05:00:00Z","v":2830930,"vw":9.469905},{"c":9.21,"h":9.76,"l":9.095,"n":23871,"o":9.65,"t":"2025-01-02T05:00:00Z","v":2661885,"vw":9.329074},{"c":9.55,"h":9.58,"l":9.22,"n":17380,"o":9.42,"t":"2025-01-03T05:00:00Z","v":2159944,"vw":9.437105},{"c":9.79,"h":10.16,"l":9.7336,"n":22066,"o":9.79,"t":"2025-01-06T05:00:00Z","v":2269724,"vw":9.930756},{"c":9.72,"h":10.12,"l":9.59,"n":17031,"o":9.82,"t":"2025-01-07T05:00:00Z","v":2346190,"vw":9.777304},{"c":9.42,"h":9.62,"l":9.16,"n":24124,"o":9.5,"t":"2025-01-08T05:00:00Z","v":2749513,"vw":9.391083},{"c":8.98,"h":9.15,"l":8.68,"n":21580,"o":9.15,"t":"2025-01-10T05:00:00Z","v":2585384,"vw":8.9387},{"c":8.88,"h":8.97,"l":8.67,"n":18742,"o":8.83,"t":"2025-01-13T05:00:00Z","v":2319185,"vw":8.826718},{"c":8.82,"h":9.16,"l":8.75,"n":16244,"o":8.99,"t":"2025-01-14T05:00:00Z","v":1485250,"vw":8.879618},{"c":9.45,"h":9.555,"l":9.12,"n":17433,"o":9.3,"t":"2025-01-15T05:00:00Z","v":1826836,"vw":9.356712},{"c":9.41,"h":9.68,"l":9.398,"n":16900,"o":9.45,"t":"2025-01-16T05:00:00Z","v":1720154,"vw":9.491788},{"c":9.29,"h":9.71,"l":9.28,"n":18945,"o":9.71,"t":"2025-01-17T05:00:00Z","v":2644052,"vw":9.385174},{"c":9.6,"h":9.67,"l":9.3,"n":19619,"o":9.44,"t":"2025-01-21T05:00:00Z","v":1667125,"vw":9.545833},{"c":9.69,"h":10.01,"l":9.46,"n":23257,"o":9.55,"t":"2025-01-22T05:00:00Z","v":2966195,"vw":9.689598},{"c":10.44,"h":10.465,"l":9.48,"n":20114,"o":9.53,"t":"2025-01-23T05:00:00Z","v":2344885,"vw":10.115762},{"c":10.28,"h":10.73,"l":10.19,"n":20626,"o":10.53,"t":"2025-01-24T05:00:00Z","v":2400642,"vw":10.389905},{"c":10.11,"h":10.47,"l":9.8,"n":22068,"o":9.91,"t":"2025-01-27T05:00:00Z","v":2712134,"vw":10.110905},{"c":10.92,"h":10.955,"l":9.93,"n":26914,"o":10.16,"t":"2025-01-28T05:00:00Z","v":2898878,"vw":10.65602},{"c":10.63,"h":10.83,"l":10.4001,"n":21528,"o":10.83,"t":"2025-01-29T05:00:00Z","v":2304922,"vw":10.614281},{"c":10.73,"h":10.84,"l":10.5,"n":19923,"o":10.7,"t":"2025-01-30T05:00:00Z","v":2141431,"vw":10.688604},{"c":10.47,"h":11.14,"l":10.415,"n":20867,"o":10.83,"t":"2025-01-31T05:00:00Z","v":2456503,"vw":10.660954},{"c":10.19,"h":10.345,"l":9.9,"n":18921,"o":10.01,"t":"2025-02-03T05:00:00Z","v":1983663,"vw":10.164991},{"c":10.52,"h":10.64,"l":10.23,"n":17762,"o":10.27,"t":"2025-02-04T05:00:00Z","v":2076156,"vw":10.458924},{"c":10.23,"h":10.52,"l":10.15,"n":20264,"o":10.5,"t":"2025-02-05T05:00:00Z","v":2999465,"vw":10.273904},{"c":9.99,"h":10.355,"l":9.96,"n":16655,"o":10.3,"t":"2025-02-06T05:00:00Z","v":1896267,"vw":10.10188},{"c":10.12,"h":10.22,"l":9.905,"n":18571,"o":10.06,"t":"2025-02-07T05:00:00Z","v":2213925,"vw":10.063413},{"c":10.58,"h":10.76,"l":10.15,"n":26710,"o":10.29,"t":"2025-02-10T05:00:00Z","v":3847552,"vw":10.564282},{"c":10.06,"h":10.54,"l":9.97,"n":24114,"o":10.45,"t":"2025-02-11T05:00:00Z","v":3170590,"vw":10.197544},{"c":10.07,"h":10.1274,"l":9.66,"n":53063,"o":9.82,"t":"2025-02-12T05:00:00Z","v":9455103,"vw":9.904224},{"c":7.97,"h":8.18,"l":7.455,"n":73841,"o":7.9,"t":"2025-02-13T05:00:00Z","v":15164904,"vw":7.794807},{"c":8.07,"h":8.38,"l":7.8,"n":40763,"o":7.99,"t":"2025-02-14T05:00:00Z","v":5283138,"vw":8.127078},{"c":8.17,"h":8.225,"l":7.84,"n":23426,"o":8.13,"t":"2025-02-18T05:00:00Z","v":3284152,"vw":8.067392},{"c":7.88,"h":8.12,"l":7.8401,"n":24667,"o":7.99,"t":"2025-02-19T05:00:00Z","v":3394592,"vw":7.953087},{"c":7.81,"h":8.01,"l":7.655,"n":22187,"o":7.85,"t":"2025-02-20T05:00:00Z","v":2307414,"vw":7.783018},{"c":7.26,"h":7.905,"l":7.26,"n":29321,"o":7.83,"t":"2025-02-21T05:00:00Z","v":4203164,"vw":7.429865},{"c":6.91,"h":7.26,"l":6.825,"n":28718,"o":7.15,"t":"2025-02-24T05:00:00Z","v":3694249,"vw":6.98534},{"c":6.76,"h":6.95,"l":6.645,"n":21991,"o":6.87,"t":"2025-02-25T05:00:00Z","v":2707587,"vw":6.763411},{"c":6.98,"h":7.03,"l":6.8,"n":18672,"o":6.89,"t":"2025-02-26T05:00:00Z","v":2257684,"vw":6.947808},{"c":6.73,"h":7.16,"l":6.73,"n":18992,"o":7.06,"t":"2025-02-27T05:00:00Z","v":2696525,"vw":6.871868},{"c":6.81,"h":6.82,"l":6.535,"n":25126,"o":6.64,"t":"2025-02-28T05:00:00Z","v":3819703,"vw":6.70388},{"c":6.54,"h":7.065,"l":6.53,"n":26548,"o":6.87,"t":"2025-03-03T05:00:00Z","v":3652879,"vw":6.726238},{"c":6.6,"h":6.725,"l":6.31,"n":27643,"o":6.39,"t":"2025-03-04T05:00:00Z","v":5482827,"vw":6.548646},{"c":6.99,"h":7.035,"l":6.57,"n":21731,"o":6.68,"t":"2025-03-05T05:00:00Z","v":2979507,"vw":6.904246},{"c":6.5,"h":6.87,"l":6.425,"n":20387,"o":6.78,"t":"2025-03-06T05:00:00Z","v":3407084,"vw":6.572527},{"c":6.64,"h":6.73,"l":6.32,"n":25911,"o":6.43,"t":"2025-03-07T05:00:00Z","v":3679891,"vw":6.562695},{"c":6.6,"h":6.78,"l":6.445,"n":26581,"o":6.47,"t":"2025-03-10T04:00:00Z","v":4608132,"vw":6.611404},{"c":6.58,"h":6.81,"l":6.355,"n":28248,"o":6.6,"t":"2025-03-11T04:00:00Z","v":4311107,"vw":6.581779},{"c":6.76,"h":6.95,"l":6.65,"n":18241,"o":6.76,"t":"2025-03-12T04:00:00Z","v":2348782,"vw":6.751716},{"c":6.6,"h":6.76,"l":6.58,"n":12748,"o":6.69,"t":"2025-03-13T04:00:00Z","v":1423937,"vw":6.64317},{"c":6.85,"h":6.91,"l":6.725,"n":14818,"o":6.74,"t":"2025-03-14T04:00:00Z","v":1689983,"vw":6.84022},{"c":7.25,"h":7.41,"l":6.87,"n":23535,"o":6.89,"t":"2025-03-17T04:00:00Z","v":3546204,"vw":7.237882},{"c":7.08,"h":7.25,"l":7.03,"n":17697,"o":7.145,"t":"2025-03-18T04:00:00Z","v":2685792,"vw":7.124144},{"c":7.11,"h":7.35,"l":7,"n":20738,"o":7.12,"t":"2025-03-19T04:00:00Z","v":2484031,"vw":7.162361},{"c":7,"h":7.07,"l":6.85,"n":20418,"o":6.9,"t":"2025-03-20T04:00:00Z","v":2772910,"vw":6.976269},{"c":7.11,"h":7.195,"l":6.8,"n":20039,"o":6.85,"t":"2025-03-21T04:00:00Z","v":7629971,"vw":7.08843},{"c":7.22,"h":7.335,"l":7.09,"n":17591,"o":7.33,"t":"2025-03-24T04:00:00Z","v":2541490,"vw":7.228299},{"c":7.04,"h":7.37,"l":7.02,"n":16935,"o":7.33,"t":"2025-03-25T04:00:00Z","v":2153223,"vw":7.136163},{"c":6.87,"h":7.13,"l":6.81,"n":15568,"o":7.04,"t":"2025-03-26T04:00:00Z","v":2096749,"vw":6.908865},{"c":6.69,"h":6.895,"l":6.68,"n":12054,"o":6.86,"t":"2025-03-27T04:00:00Z","v":1366868,"vw":6.759609},{"c":6.51,"h":6.735,"l":6.35,"n":15187,"o":6.67,"t":"2025-03-28T04:00:00Z","v":2427719,"vw":6.474969},{"c":6.33,"h":6.43,"l":6.18,"n":16877,"o":6.3,"t":"2025-03-31T04:00:00Z","v":2494100,"vw":6.318478},{"c":6.42,"h":6.45,"l":6.2415,"n":11419,"o":6.41,"t":"2025-04-01T04:00:00Z","v":1496499,"vw":6.377122},{"c":6.61,"h":6.63,"l":6.33,"n":14307,"o":6.33,"t":"2025-04-02T04:00:00Z","v":1866926,"vw":6.554003},{"c":5.94,"h":6.26,"l":5.92,"n":22896,"o":6.25,"t":"2025-04-03T04:00:00Z","v":2712227,"vw":6.017954},{"c":5.16,"h":5.69,"l":5.01,"n":31096,"o":5.64,"t":"2025-04-04T04:00:00Z","v":3956769,"vw":5.218211},{"c":5.13,"h":5.34,"l":4.65,"n":34170,"o":4.92,"t":"2025-04-07T04:00:00Z","v":5161270,"vw":4.999088},{"c":5,"h":5.35,"l":4.865,"n":25529,"o":5.29,"t":"2025-04-08T04:00:00Z","v":4940744,"vw":5.095532},{"c":5.8,"h":5.92,"l":4.9,"n":25494,"o":4.92,"t":"2025-04-09T04:00:00Z","v":4453106,"vw":5.523277},{"c":5.38,"h":5.595,"l":5.23,"n":19881,"o":5.59,"t":"2025-04-10T04:00:00Z","v":2434706,"vw":5.376813},{"c":5.48,"h":5.48,"l":5.19,"n":13994,"o":5.36,"t":"2025-04-11T04:00:00Z","v":1896622,"vw":5.386631},{"c":5.37,"h":5.755,"l":5.37,"n":13297,"o":5.68,"t":"2025-04-14T04:00:00Z","v":2606152,"vw":5.434108},{"c":5.37,"h":5.53,"l":5.25,"n":18474,"o":5.36,"t":"2025-04-15T04:00:00Z","v":2651058,"vw":5.360776},{"c":5.32,"h":5.435,"l":5.21,"n":17127,"o":5.22,"t":"2025-04-16T04:00:00Z","v":1869135,"vw":5.313354},{"c":5.39,"h":5.42,"l":5.23,"n":11632,"o":5.32,"t":"2025-04-17T04:00:00Z","v":1840711,"vw":5.357468},{"c":5.2,"h":5.35,"l":5.125,"n":11674,"o":5.26,"t":"2025-04-21T04:00:00Z","v":1306573,"vw":5.194185},{"c":5.36,"h":5.42,"l":5.175,"n":13237,"o":5.28,"t":"2025-04-22T04:00:00Z","v":1947648,"vw":5.330276},{"c":5.5,"h":5.75,"l":5.455,"n":16330,"o":5.62,"t":"2025-04-23T04:00:00Z","v":2177659,"vw":5.563176},{"c":5.85,"h":5.86,"l":5.52,"n":14787,"o":5.55,"t":"2025-04-24T04:00:00Z","v":1575750,"vw":5.77513},{"c":5.87,"h":5.905,"l":5.74,"n":11406,"o":5.82,"t":"2025-04-25T04:00:00Z","v":1248604,"vw":5.853045},{"c":5.85,"h":5.97,"l":5.805,"n":11229,"o":5.91,"t":"2025-04-28T04:00:00Z","v":1620278,"vw":5.870026},{"c":5.89,"h":6,"l":5.84,"n":13203,"o":5.86,"t":"2025-04-29T04:00:00Z","v":1340993,"vw":5.917311},{"c":5.75,"h":5.78,"l":5.5813,"n":14448,"o":5.66,"t":"2025-04-30T04:00:00Z","v":1690159,"vw":5.712272},{"c":5.78,"h":6,"l":5.76,"n":12858,"o":6,"t":"2025-05-01T04:00:00Z","v":1818718,"vw":5.832904},{"c":5.86,"h":5.96,"l":5.83,"n":14408,"o":5.94,"t":"2025-05-02T04:00:00Z","v":1768760,"vw":5.883106},{"c":5.8,"h":5.93,"l":5.66,"n":13626,"o":5.69,"t":"2025-05-05T04:00:00Z","v":1832908,"vw":5.826066},{"c":5.83,"h":5.9,"l":5.63,"n":22472,"o":5.7,"t":"2025-05-06T04:00:00Z","v":3664982,"vw":5.812775},{"c":6.03,"h":6.14,"l":5.84,"n":32442,"o":5.88,"t":"2025-05-07T04:00:00Z","v":6930287,"vw":6.027896},{"c":7.62,"h":7.66,"l":6.71,"n":59785,"o":6.77,"t":"2025-05-08T04:00:00Z","v":10135531,"vw":7.426902},{"c":7.68,"h":7.8,"l":7.525,"n":29901,"o":7.67,"t":"2025-05-09T04:00:00Z","v":3805309,"vw":7.656964},{"c":8.1,"h":8.145,"l":7.76,"n":23603,"o":7.825,"t":"2025-05-12T04:00:00Z","v":3531589,"vw":7.968088},{"c":8.17,"h":8.315,"l":8.11,"n":24110,"o":8.2,"t":"2025-05-13T04:00:00Z","v":3076125,"vw":8.217395},{"c":8.27,"h":8.35,"l":8.18,"n":19665,"o":8.27,"t":"2025-05-14T04:00:00Z","v":3244994,"vw":8.2596},{"c":8.04,"h":8.23,"l":8,"n":17627,"o":8.2,"t":"2025-05-15T04:00:00Z","v":2219487,"vw":8.066524},{"c":8.05,"h":8.19,"l":7.9211,"n":14994,"o":8.19,"t":"2025-05-16T04:00:00Z","v":2588029,"vw":8.063783},{"c":7.75,"h":7.86,"l":7.655,"n":14010,"o":7.76,"t":"2025-05-19T04:00:00Z","v":2135274,"vw":7.747782},{"c":7.69,"h":7.78,"l":7.62,"n":14631,"o":7.7,"t":"2025-05-20T04:00:00Z","v":1587011,"vw":7.707793},{"c":7.3,"h":7.595,"l":7.235,"n":14047,"o":7.57,"t":"2025-05-21T04:00:00Z","v":1914174,"vw":7.381283},{"c":7.44,"h":7.549,"l":7.24,"n":13407,"o":7.3,"t":"2025-05-22T04:00:00Z","v":1544735,"vw":7.464702},{"c":7.19,"h":7.325,"l":7.17,"n":11156,"o":7.19,"t":"2025-05-23T04:00:00Z","v":1301684,"vw":7.229998},{"c":7.38,"h":7.445,"l":7.2,"n":15790,"o":7.3,"t":"2025-05-27T04:00:00Z","v":1952793,"vw":7.36838},{"c":7.31,"h":7.45,"l":7.265,"n":13679,"o":7.42,"t":"2025-05-28T04:00:00Z","v":1666604,"vw":7.32085},{"c":7.34,"h":7.44,"l":7.29,"n":11977,"o":7.4,"t":"2025-05-29T04:00:00Z","v":1335136,"vw":7.358612},{"c":7.28,"h":7.37,"l":7.17,"n":10816,"o":7.28,"t":"2025-05-30T04:00:00Z","v":1302554,"vw":7.272392},{"c":7.45,"h":7.515,"l":7.18,"n":13944,"o":7.3,"t":"2025-06-02T04:00:00Z","v":2452394,"vw":7.423809},{"c":7.72,"h":7.73,"l":7.33,"n":15408,"o":7.52,"t":"2025-06-03T04:00:00Z","v":2034056,"vw":7.646206},{"c":7.68,"h":7.83,"l":7.605,"n":12113,"o":7.73,"t":"2025-06-04T04:00:00Z","v":1740138,"vw":7.683496},{"c":7.54,"h":7.81,"l":7.49,"n":12346,"o":7.72,"t":"2025-06-05T04:00:00Z","v":1409357,"vw":7.623546},{"c":7.66,"h":7.77,"l":7.61,"n":12573,"o":7.62,"t":"2025-06-06T04:00:00Z","v":1506599,"vw":7.66985},{"c":8.28,"h":8.36,"l":7.735,"n":38869,"o":7.76,"t":"2025-06-09T04:00:00Z","v":7191436,"vw":8.174391},{"c":8.08,"h":8.34,"l":7.98,"n":19351,"o":8.31,"t":"2025-06-10T04:00:00Z","v":2624695,"vw":8.085102},{"c":8.03,"h":8.17,"l":7.99,"n":15752,"o":8.13,"t":"2025-06-11T04:00:00Z","v":1936250,"vw":8.065971},{"c":7.8,"h":8.03,"l":7.7946,"n":12054,"o":7.91,"t":"2025-06-12T04:00:00Z","v":1177751,"vw":7.870509},{"c":7.02,"h":7.4335,"l":7.01,"n":30905,"o":7.3,"t":"2025-06-13T04:00:00Z","v":4785734,"vw":7.141865},{"c":7.24,"h":7.2574,"l":7.0301,"n":21566,"o":7.14,"t":"2025-06-16T04:00:00Z","v":2500982,"vw":7.183995},{"c":6.63,"h":7.05,"l":6.57,"n":32772,"o":7,"t":"2025-06-17T04:00:00Z","v":5576414,"vw":6.687546},{"c":6.8,"h":6.86,"l":6.52,"n":27484,"o":6.61,"t":"2025-06-18T04:00:00Z","v":4155466,"vw":6.765792},{"c":6.76,"h":6.97,"l":6.645,"n":23322,"o":6.9,"t":"2025-06-20T04:00:00Z","v":11853124,"vw":6.763838},{"c":6.76,"h":6.785,"l":6.54,"n":16934,"o":6.77,"t":"2025-06-23T04:00:00Z","v":2157057,"vw":6.709938},{"c":6.97,"h":7.055,"l":6.8,"n":17593,"o":6.85,"t":"2025-06-24T04:00:00Z","v":2553071,"vw":6.956692},{"c":6.85,"h":7.0991,"l":6.85,"n":14821,"o":6.96,"t":"2025-06-25T04:00:00Z","v":1963399,"vw":6.948761},{"c":6.89,"h":6.985,"l":6.73,"n":14034,"o":6.86,"t":"2025-06-26T04:00:00Z","v":1684446,"vw":6.879008},{"c":6.92,"h":6.985,"l":6.82,"n":13494,"o":6.89,"t":"2025-06-27T04:00:00Z","v":5228781,"vw":6.919051},{"c":7.06,"h":7.095,"l":6.92,"n":16318,"o":7,"t":"2025-06-30T04:00:00Z","v":2401720,"vw":7.030994},{"c":6.98,"h":7.08,"l":6.84,"n":14976,"o":6.98,"t":"2025-07-01T04:00:00Z","v":1844080,"vw":6.94946},{"c":6.92,"h":7.02,"l":6.855,"n":12914,"o":6.93,"t":"2025-07-02T04:00:00Z","v":2277683,"vw":6.928383},{"c":7.03,"h":7.185,"l":6.97,"n":9268,"o":6.98,"t":"2025-07-03T04:00:00Z","v":1303911,"vw":7.086402},{"c":7.05,"h":7.1277,"l":6.9,"n":15142,"o":6.94,"t":"2025-07-07T04:00:00Z","v":1976529,"vw":7.050041},{"c":7.31,"h":7.375,"l":7.0814,"n":17227,"o":7.12,"t":"2025-07-08T04:00:00Z","v":2353899,"vw":7.269704},{"c":7.1,"h":7.33,"l":7.085,"n":14980,"o":7.31,"t":"2025-07-09T04:00:00Z","v":1747301,"vw":7.160536},{"c":6.93,"h":7.15,"l":6.93,"n":14601,"o":7.13,"t":"2025-07-10T04:00:00Z","v":1756696,"vw":6.968521},{"c":6.71,"h":6.8797,"l":6.66,"n":13587,"o":6.86,"t":"2025-07-11T04:00:00Z","v":2015864,"vw":6.753973},{"c":6.8,"h":6.83,"l":6.68,"n":16438,"o":6.71,"t":"2025-07-14T04:00:00Z","v":1869823,"vw":6.78304},{"c":6.83,"h":6.91,"l":6.7,"n":14453,"o":6.86,"t":"2025-07-15T04:00:00Z","v":2270662,"vw":6.82936},{"c":6.82,"h":6.885,"l":6.61,"n":13993,"o":6.87,"t":"2025-07-16T04:00:00Z","v":1733401,"vw":6.790584},{"c":6.85,"h":6.96,"l":6.8,"n":13825,"o":6.83,"t":"2025-07-17T04:00:00Z","v":1733036,"vw":6.867833},{"c":7.12,"h":7.14,"l":6.784,"n":16348,"o":6.86,"t":"2025-07-18T04:00:00Z","v":2351197,"vw":7.005901},{"c":7.15,"h":7.35,"l":7.1018,"n":17249,"o":7.21,"t":"2025-07-21T04:00:00Z","v":1952477,"vw":7.182833},{"c":7.18,"h":7.325,"l":7.0607,"n":16655,"o":7.12,"t":"2025-07-22T04:00:00Z","v":1999594,"vw":7.19479},{"c":7.3,"h":7.385,"l":7.095,"n":17888,"o":7.23,"t":"2025-07-23T04:00:00Z","v":2325486,"vw":7.28804},{"c":7.22,"h":7.315,"l":7.16,"n":15548,"o":7.26,"t":"2025-07-24T04:00:00Z","v":1900847,"vw":7.217918},{"c":7.16,"h":7.22,"l":7.07,"n":16617,"o":7.18,"t":"2025-07-25T04:00:00Z","v":2036060,"vw":7.136039},{"c":7.27,"h":7.425,"l":7.14,"n":17733,"o":7.15,"t":"2025-07-28T04:00:00Z","v":2257578,"vw":7.313615},{"c":6.99,"h":7.36,"l":6.89,"n":18131,"o":7.32,"t":"2025-07-29T04:00:00Z","v":2327123,"vw":7.022938},{"c":6.85,"h":7.015,"l":6.73,"n":17099,"o":6.97,"t":"2025-07-30T04:00:00Z","v":2127121,"vw":6.8644},{"c":6.79,"h":6.96,"l":6.755,"n":15100,"o":6.92,"t":"2025-07-31T04:00:00Z","v":1590685,"vw":6.835835},{"c":6.36,"h":6.61,"l":6.29,"n":23141,"o":6.61,"t":"2025-08-01T04:00:00Z","v":2930002,"vw":6.416979},{"c":6.47,"h":6.56,"l":6.42,"n":19071,"o":6.51,"t":"2025-08-04T04:00:00Z","v":2128271,"vw":6.47845},{"c":6.38,"h":6.59,"l":6.33,"n":19709,"o":6.59,"t":"2025-08-05T04:00:00Z","v":2738484,"vw":6.399984},{"c":6.52,"h":6.57,"l":6.31,"n":26732,"o":6.38,"t":"2025-08-06T04:00:00Z","v":4252111,"vw":6.466189},{"c":7.46,"h":7.779,"l":7.2001,"n":60958,"o":7.53,"t":"2025-08-07T04:00:00Z","v":10471270,"vw":7.462076},{"c":6.99,"h":7.57,"l":6.97,"n":27541,"o":7.41,"t":"2025-08-08T04:00:00Z","v":3628603,"vw":7.165972},{"c":6.74,"h":6.97,"l":6.715,"n":22326,"o":6.93,"t":"2025-08-11T04:00:00Z","v":3345387,"vw":6.791581},{"c":6.85,"h":6.92,"l":6.695,"n":20632,"o":6.75,"t":"2025-08-12T04:00:00Z","v":2448898,"vw":6.836173},{"c":7.24,"h":7.25,"l":6.865,"n":19691,"o":6.96,"t":"2025-08-13T04:00:00Z","v":2608586,"vw":7.151851},{"c":6.91,"h":7.18,"l":6.9,"n":17712,"o":7.09,"t":"2025-08-14T04:00:00Z","v":1926151,"vw":6.967379},{"c":6.95,"h":7.07,"l":6.91,"n":13496,"o":6.93,"t":"2025-08-15T04:00:00Z","v":2052186,"vw":6.968633},{"c":7.08,"h":7.19,"l":6.8391,"n":19872,"o":6.88,"t":"2025-08-18T04:00:00Z","v":3090871,"vw":7.008316},{"c":7.41,"h":7.54,"l":7.1,"n":27619,"o":7.1,"t":"2025-08-19T04:00:00Z","v":4292305,"vw":7.345832},{"c":7.2,"h":7.34,"l":6.975,"n":19141,"o":7.32,"t":"2025-08-20T04:00:00Z","v":2394586,"vw":7.160905},{"c":7.23,"h":7.3,"l":7.01,"n":13277,"o":7.15,"t":"2025-08-21T04:00:00Z","v":2127982,"vw":7.200588},{"c":7.5,"h":7.6,"l":7.28,"n":16349,"o":7.36,"t":"2025-08-22T04:00:00Z","v":2265122,"vw":7.48796},{"c":7.25,"h":7.47,"l":7.24,"n":15950,"o":7.46,"t":"2025-08-25T04:00:00Z","v":1495763,"vw":7.32655},{"c":7.27,"h":7.47,"l":7.235,"n":13539,"o":7.24,"t":"2025-08-26T04:00:00Z","v":2096163,"vw":7.304723},{"c":7.49,"h":7.55,"l":7.2,"n":16205,"o":7.3,"t":"2025-08-27T04:00:00Z","v":2326603,"vw":7.445333},{"c":7.72,"h":7.78,"l":7.53,"n":19435,"o":7.55,"t":"2025-08-28T04:00:00Z","v":2802487,"vw":7.710612},{"c":7.61,"h":7.72,"l":7.525,"n":18005,"o":7.7,"t":"2025-08-29T04:00:00Z","v":2560574,"vw":7.629183},{"c":7.45,"h":7.51,"l":7.26,"n":18289,"o":7.45,"t":"2025-09-02T04:00:00Z","v":2508517,"vw":7.424715},{"c":7.36,"h":7.54,"l":7.28,"n":15500,"o":7.45,"t":"2025-09-03T04:00:00Z","v":1971540,"vw":7.352801},{"c":7.3,"h":7.36,"l":7.055,"n":18069,"o":7.31,"t":"2025-09-04T04:00:00Z","v":2428034,"vw":7.225413},{"c":7.43,"h":7.615,"l":7.3029,"n":19823,"o":7.4,"t":"2025-09-05T04:00:00Z","v":2161860,"vw":7.422137},{"c":7.52,"h":7.54,"l":7.3,"n":14836,"o":7.47,"t":"2025-09-08T04:00:00Z","v":1615126,"vw":7.465417},{"c":7.65,"h":7.67,"l":7.4,"n":17476,"o":7.44,"t":"2025-09-09T04:00:00Z","v":1826151,"vw":7.569693},{"c":7.36,"h":7.795,"l":7.285,"n":19247,"o":7.66,"t":"2025-09-10T04:00:00Z","v":2466798,"vw":7.475603},{"c":7.89,"h":7.9,"l":7.43,"n":17305,"o":7.45,"t":"2025-09-11T04:00:00Z","v":2543738,"vw":7.745906},{"c":7.73,"h":7.85,"l":7.62,"n":13116,"o":7.85,"t":"2025-09-12T04:00:00Z","v":1708229,"vw":7.700644},{"c":8.76,"h":9.095,"l":7.84,"n":54999,"o":7.86,"t":"2025-09-15T04:00:00Z","v":9577333,"vw":8.673671},{"c":8.42,"h":8.67,"l":8.25,"n":39093,"o":8.63,"t":"2025-09-16T04:00:00Z","v":6003927,"vw":8.425927},{"c":8.63,"h":8.825,"l":8.302,"n":33979,"o":8.33,"t":"2025-09-17T04:00:00Z","v":4793149,"vw":8.578576},{"c":8.95,"h":8.9853,"l":8.71,"n":26182,"o":8.85,"t":"2025-09-18T04:00:00Z","v":3846669,"vw":8.889393},{"c":8.63,"h":8.95,"l":8.51,"n":32866,"o":8.93,"t":"2025-09-19T04:00:00Z","v":14508498,"vw":8.64615},{"c":8.76,"h":8.805,"l":8.41,"n":18705,"o":8.54,"t":"2025-09-22T04:00:00Z","v":2345512,"vw":8.683644},{"c":8.56,"h":9.08,"l":8.49,"n":26721,"o":8.79,"t":"2025-09-23T04:00:00Z","v":3770927,"vw":8.749133},{"c":8.46,"h":8.75,"l":8.37,"n":17746,"o":8.69,"t":"2025-09-24T04:00:00Z","v":2518755,"vw":8.510398},{"c":8.34,"h":8.485,"l":8.16,"n":17940,"o":8.32,"t":"2025-09-25T04:00:00Z","v":2123654,"vw":8.34093},{"c":8.5,"h":8.54,"l":8.245,"n":16181,"o":8.33,"t":"2025-09-26T04:00:00Z","v":1944417,"vw":8.440695},{"c":8.67,"h":8.995,"l":8.3511,"n":28714,"o":8.57,"t":"2025-09-29T04:00:00Z","v":4782876,"vw":8.70039},{"c":8.55,"h":8.735,"l":8.28,"n":18979,"o":8.66,"t":"2025-09-30T04:00:00Z","v":2494930,"vw":8.483488},{"c":8.64,"h":8.965,"l":8.35,"n":32193,"o":8.35,"t":"2025-10-01T04:00:00Z","v":5008912,"vw":8.705452},{"c":9.05,"h":9.18,"l":8.61,"n":25434,"o":8.74,"t":"2025-10-02T04:00:00Z","v":3822990,"vw":8.889995},{"c":8.83,"h":9.17,"l":8.59,"n":24870,"o":9.08,"t":"2025-10-03T04:00:00Z","v":3271311,"vw":8.842385},{"c":8.66,"h":9.06,"l":8.55,"n":26970,"o":8.92,"t":"2025-10-06T04:00:00Z","v":3632082,"vw":8.763853},{"c":8.23,"h":8.755,"l":7.98,"n":25745,"o":8.73,"t":"2025-10-07T04:00:00Z","v":4220872,"vw":8.227057},{"c":8.58,"h":8.6,"l":8.2148,"n":20922,"o":8.3,"t":"2025-10-08T04:00:00Z","v":2243758,"vw":8.489861},{"c":8.55,"h":8.67,"l":8.395,"n":17992,"o":8.49,"t":"2025-10-09T04:00:00Z","v":1876633,"vw":8.520318},{"c":8.23,"h":9.11,"l":8.23,"n":32948,"o":8.6,"t":"2025-10-10T04:00:00Z","v":4556472,"vw":8.594562},{"c":8.22,"h":8.4495,"l":8.12,"n":20637,"o":8.36,"t":"2025-10-13T04:00:00Z","v":2475611,"vw":8.218955},{"c":8.07,"h":8.27,"l":7.9008,"n":22659,"o":8.01,"t":"2025-10-14T04:00:00Z","v":2618613,"vw":8.121405},{"c":8.38,"h":8.5264,"l":8.15,"n":21085,"o":8.23,"t":"2025-10-15T04:00:00Z","v":2238318,"vw":8.38228},{"c":7.94,"h":8.58,"l":7.92,"n":19807,"o":8.41,"t":"2025-10-16T04:00:00Z","v":2521172,"vw":8.106197},{"c":7.86,"h":7.925,"l":7.735,"n":19087,"o":7.79,"t":"2025-10-17T04:00:00Z","v":2609191,"vw":7.838086},{"c":8.28,"h":8.325,"l":7.99,"n":15369,"o":7.99,"t":"2025-10-20T04:00:00Z","v":1795598,"vw":8.235421},{"c":8.23,"h":8.36,"l":8.18,"n":15192,"o":8.33,"t":"2025-10-21T04:00:00Z","v":2013657,"vw":8.269499},{"c":8.05,"h":8.24,"l":7.93,"n":16751,"o":8.15,"t":"2025-10-22T04:00:00Z","v":2136562,"vw":8.056828},{"c":8.16,"h":8.245,"l":8.0101,"n":10602,"o":8.03,"t":"2025-10-23T04:00:00Z","v":1104102,"vw":8.16343},{"c":8.33,"h":8.45,"l":8.26,"n":16773,"o":8.3,"t":"2025-10-24T04:00:00Z","v":2742789,"vw":8.360014},{"c":8.32,"h":8.48,"l":8.28,"n":14688,"o":8.45,"t":"2025-10-27T04:00:00Z","v":1519921,"vw":8.343137},{"c":8.29,"h":8.455,"l":8.265,"n":12949,"o":8.36,"t":"2025-10-28T04:00:00Z","v":1351794,"vw":8.340638},{"c":8.02,"h":8.29,"l":7.92,"n":20215,"o":8.29,"t":"2025-10-29T04:00:00Z","v":2284730,"vw":8.069393},{"c":7.98,"h":8.17,"l":7.9,"n":17327,"o":8,"t":"2025-10-30T04:00:00Z","v":1787809,"vw":8.043813},{"c":8.29,"h":8.36,"l":8.03,"n":19556,"o":8.09,"t":"2025-10-31T04:00:00Z","v":2065370,"vw":8.249689},{"c":8.31,"h":8.34,"l":8.065,"n":27122,"o":8.27,"t":"2025-11-03T05:00:00Z","v":4458176,"vw":8.222029},{"c":7.96,"h":8.24,"l":7.96,"n":23765,"o":8.06,"t":"2025-11-04T05:00:00Z","v":2822725,"vw":8.124839},{"c":8.07,"h":8.26,"l":7.95,"n":36112,"o":7.96,"t":"2025-11-05T05:00:00Z","v":5338212,"vw":8.094405},{"c":10.97,"h":11.22,"l":9.665,"n":125414,"o":9.7,"t":"2025-11-06T05:00:00Z","v":21973550,"vw":10.553958},{"c":11.56,"h":11.66,"l":10.5176,"n":62582,"o":10.7,"t":"2025-11-07T05:00:00Z","v":7762638,"vw":11.11988},{"c":11.93,"h":12.16,"l":11.62,"n":45736,"o":11.75,"t":"2025-11-10T05:00:00Z","v":5913428,"vw":11.928437},{"c":11.99,"h":12.24,"l":11.665,"n":38198,"o":12,"t":"2025-11-11T05:00:00Z","v":4797661,"vw":11.961709},{"c":11.9,"h":12.54,"l":11.82,"n":36499,"o":12.19,"t":"2025-11-12T05:00:00Z","v":5779281,"vw":12.170047},{"c":11.44,"h":12.09,"l":11.38,"n":36505,"o":11.78,"t":"2025-11-13T05:00:00Z","v":4679597,"vw":11.602147},{"c":11.23,"h":11.625,"l":10.9,"n":26703,"o":10.97,"t":"2025-11-14T05:00:00Z","v":3118584,"vw":11.330139},{"c":10.42,"h":11.51,"l":10.39,"n":33117,"o":11.49,"t":"2025-11-17T05:00:00Z","v":3732795,"vw":10.717176},{"c":10.49,"h":10.575,"l":10.0701,"n":36022,"o":10.19,"t":"2025-11-18T05:00:00Z","v":4619192,"vw":10.349616},{"c":10.9,"h":11,"l":10.3,"n":37603,"o":10.44,"t":"2025-11-19T05:00:00Z","v":4485162,"vw":10.792749},{"c":10.54,"h":11.44,"l":10.48,"n":37570,"o":11.06,"t":"2025-11-20T05:00:00Z","v":3942916,"vw":10.86167},{"c":10.91,"h":11.15,"l":10.225,"n":37693,"o":10.515,"t":"2025-11-21T05:00:00Z","v":4891111,"vw":10.854615},{"c":11.62,"h":11.63,"l":10.94,"n":32785,"o":10.99,"t":"2025-11-24T05:00:00Z","v":4210814,"vw":11.469187},{"c":12.34,"h":12.42,"l":11.36,"n":34983,"o":11.54,"t":"2025-11-25T05:00:00Z","v":4500264,"vw":12.13608},{"c":11.88,"h":12.405,"l":11.405,"n":34664,"o":12.28,"t":"2025-11-26T05:00:00Z","v":4468955,"vw":11.796657},{"c":11.66,"h":11.85,"l":11.53,"n":14623,"o":11.82,"t":"2025-11-28T05:00:00Z","v":1503203,"vw":11.657261},{"c":11.76,"h":11.78,"l":11.2,"n":29186,"o":11.45,"t":"2025-12-01T05:00:00Z","v":2935954,"vw":11.56132},{"c":11.65,"h":12.5906,"l":11.46,"n":33780,"o":11.9,"t":"2025-12-02T05:00:00Z","v":3990116,"vw":11.91521},{"c":11.74,"h":11.74,"l":11.32,"n":27727,"o":11.74,"t":"2025-12-03T05:00:00Z","v":3120089,"vw":11.585469},{"c":11.52,"h":11.595,"l":11.03,"n":58939,"o":11.13,"t":"2025-12-04T05:00:00Z","v":8018844,"vw":11.396701},{"c":10.52,"h":11.36,"l":10.202,"n":77072,"o":11.34,"t":"2025-12-05T05:00:00Z","v":16637819,"vw":10.470221},{"c":11.12,"h":11.25,"l":10.31,"n":65593,"o":10.56,"t":"2025-12-08T05:00:00Z","v":19713310,"vw":10.895953},{"c":10.88,"h":11.27,"l":10.8245,"n":35255,"o":11.24,"t":"2025-12-09T05:00:00Z","v":4961093,"vw":10.951984},{"c":10.54,"h":11.08,"l":10.485,"n":33239,"o":10.86,"t":"2025-12-10T05:00:00Z","v":3809244,"vw":10.659591},{"c":10.43,"h":10.61,"l":10.285,"n":29878,"o":10.52,"t":"2025-12-11T05:00:00Z","v":3409200,"vw":10.391503},{"c":10.08,"h":10.53,"l":10.07,"n":25480,"o":10.47,"t":"2025-12-12T05:00:00Z","v":2578379,"vw":10.19739},{"c":10.32,"h":10.7499,"l":10.26,"n":39447,"o":10.74,"t":"2025-12-15T05:00:00Z","v":4334640,"vw":10.49828},{"c":10.17,"h":10.23,"l":9.96,"n":32078,"o":10.15,"t":"2025-12-16T05:00:00Z","v":3184526,"vw":10.145792},{"c":10.01,"h":10.24,"l":9.99,"n":21651,"o":10.17,"t":"2025-12-17T05:00:00Z","v":2228541,"vw":10.071594},{"c":10.25,"h":10.265,"l":9.8499,"n":23220,"o":10.07,"t":"2025-12-18T05:00:00Z","v":3023603,"vw":10.122301},{"c":10.23,"h":10.3,"l":10.115,"n":25542,"o":10.25,"t":"2025-12-19T05:00:00Z","v":6420683,"vw":10.217558},{"c":10.71,"h":10.79,"l":10.11,"n":27800,"o":10.24,"t":"2025-12-22T05:00:00Z","v":2797241,"vw":10.628944},{"c":10.43,"h":10.61,"l":10.39,"n":19060,"o":10.61,"t":"2025-12-23T05:00:00Z","v":1902147,"vw":10.461426},{"c":10.54,"h":10.635,"l":10.4,"n":9916,"o":10.45,"t":"2025-12-24T05:00:00Z","v":910108,"vw":10.501308},{"c":10.24,"h":10.5,"l":10.15,"n":17355,"o":10.47,"t":"2025-12-26T05:00:00Z","v":1926437,"vw":10.291982},{"c":10.21,"h":10.3212,"l":10.125,"n":17133,"o":10.2,"t":"2025-12-29T05:00:00Z","v":1871309,"vw":10.22004},{"c":10.14,"h":10.33,"l":10.12,"n":15799,"o":10.22,"t":"2025-12-30T05:00:00Z","v":1536106,"vw":10.169939},{"c":10.18,"h":10.25,"l":10.07,"n":16258,"o":10.12,"t":"2025-12-31T05:00:00Z","v":1884366,"vw":10.184871},{"c":10.19,"h":10.41,"l":9.925,"n":23536,"o":10.33,"t":"2026-01-02T05:00:00Z","v":2173173,"vw":10.15645},{"c":10.17,"h":10.5,"l":10.06,"n":45966,"o":10.22,"t":"2026-01-05T05:00:00Z","v":6664544,"vw":10.258351},{"c":10.07,"h":10.115,"l":9.69,"n":24601,"o":10.1,"t":"2026-01-06T05:00:00Z","v":2638128,"vw":9.944359},{"c":10.53,"h":10.67,"l":10.1,"n":26768,"o":10.1,"t":"2026-01-07T05:00:00Z","v":2856236,"vw":10.492816},{"c":9.95,"h":10.535,"l":9.91,"n":24344,"o":10.42,"t":"2026-01-08T05:00:00Z","v":3798144,"vw":10.043675},{"c":9.31,"h":10,"l":9.28,"n":30918,"o":9.98,"t":"2026-01-09T05:00:00Z","v":4262034,"vw":9.496794},{"c":9.34,"h":9.44,"l":9.21,"n":18621,"o":9.24,"t":"2026-01-12T05:00:00Z","v":2480853,"vw":9.347023},{"c":9.27,"h":9.57,"l":9.175,"n":23430,"o":9.35,"t":"2026-01-13T05:00:00Z","v":2358462,"vw":9.278056},{"c":9.205,"h":9.235,"l":8.94,"n":23175,"o":9.2,"t":"2026-01-14T05:00:00Z","v":3095832,"vw":9.077413},{"c":9.17,"h":9.21,"l":9.02,"n":20448,"o":9.21,"t":"2026-01-15T05:00:00Z","v":2141493,"vw":9.138038},{"c":9.03,"h":9.16,"l":8.981,"n":18734,"o":9.07,"t":"2026-01-16T05:00:00Z","v":4431437,"vw":9.040753},{"c":8.78,"h":8.945,"l":8.7375,"n":22386,"o":8.8,"t":"2026-01-20T05:00:00Z","v":2965905,"vw":8.801668},{"c":8.92,"h":8.97,"l":8.74,"n":20629,"o":8.8,"t":"2026-01-21T05:00:00Z","v":2134544,"vw":8.876981},{"c":9.38,"h":9.39,"l":9.01,"n":20179,"o":9.03,"t":"2026-01-22T05:00:00Z","v":2209824,"vw":9.284885},{"c":9.29,"h":9.51,"l":9.255,"n":19762,"o":9.4,"t":"2026-01-23T05:00:00Z","v":2508124,"vw":9.327934},{"c":9.78,"h":10.1,"l":9.35,"n":34779,"o":9.35,"t":"2026-01-26T05:00:00Z","v":5379514,"vw":9.846406},{"c":10.28,"h":10.715,"l":9.89,"n":59786,"o":10.575,"t":"2026-01-27T05:00:00Z","v":8177798,"vw":10.412243},{"c":9.92,"h":10.405,"l":9.71,"n":32057,"o":10.405,"t":"2026-01-28T05:00:00Z","v":3681604,"vw":9.962479},{"c":9.62,"h":9.87,"l":9.285,"n":27769,"o":9.87,"t":"2026-01-29T05:00:00Z","v":2954648,"vw":9.527941},{"c":9.25,"h":9.57,"l":9.105,"n":21121,"o":9.5,"t":"2026-01-30T05:00:00Z","v":1975081,"vw":9.266744},{"c":9.23,"h":9.54,"l":9.11,"n":25593,"o":9.19,"t":"2026-02-02T05:00:00Z","v":2180015,"vw":9.344341},{"c":8.79,"h":9.185,"l":8.46,"n":37250,"o":9.175,"t":"2026-02-03T05:00:00Z","v":4044919,"vw":8.705307},{"c":8.31,"h":8.78,"l":8.1301,"n":39135,"o":8.77,"t":"2026-02-04T05:00:00Z","v":4186240,"vw":8.35206},{"c":7.96,"h":8.2699,"l":7.87,"n":32752,"o":8.18,"t":"2026-02-05T05:00:00Z","v":3483844,"vw":8.043015},{"c":8.57,"h":8.595,"l":8,"n":34421,"o":8.05,"t":"2026-02-06T05:00:00Z","v":3635260,"vw":8.397255},{"c":8.72,"h":9.1091,"l":8.22,"n":36901,"o":8.49,"t":"2026-02-09T05:00:00Z","v":4300363,"vw":8.785677},{"c":9.09,"h":9.235,"l":8.76,"n":29904,"o":8.795,"t":"2026-02-10T05:00:00Z","v":3716293,"vw":9.094799},{"c":9.31,"h":9.435,"l":9.02,"n":115546,"o":9.3,"t":"2026-02-11T05:00:00Z","v":16890627,"vw":9.224384},{"c":16.04,"h":17.8599,"l":13.38,"n":637540,"o":13.49,"t":"2026-02-12T05:00:00Z","v":116491671,"vw":15.982493},{"c":18.26,"h":19.14,"l":16.04,"n":273898,"o":16.09,"t":"2026-02-13T05:00:00Z","v":55396474,"vw":17.987026},{"c":17.66,"h":19.27,"l":16.64,"n":117739,"o":18.26,"t":"2026-02-17T05:00:00Z","v":20959892,"vw":17.529905},{"c":18.83,"h":19.02,"l":17.23,"n":100655,"o":17.53,"t":"2026-02-18T05:00:00Z","v":16603138,"vw":18.365426},{"c":18.07,"h":20.27,"l":17.91,"n":150276,"o":18.725,"t":"2026-02-19T05:00:00Z","v":28441060,"vw":18.957838},{"c":18.08,"h":19.9699,"l":17.91,"n":112128,"o":17.96,"t":"2026-02-20T05:00:00Z","v":21631203,"vw":18.842528},{"c":17,"h":17.74,"l":16.61,"n":100193,"o":17.54,"t":"2026-02-23T05:00:00Z","v":17899120,"vw":17.093446},{"c":17.67,"h":18.05,"l":16.41,"n":72650,"o":17,"t":"2026-02-24T05:00:00Z","v":10348754,"vw":17.488011},{"c":18.15,"h":18.56,"l":17.61,"n":59413,"o":17.67,"t":"2026-02-25T05:00:00Z","v":8016514,"vw":18.148819},{"c":17.96,"h":19.1581,"l":17.53,"n":71009,"o":18.18,"t":"2026-02-26T05:00:00Z","v":9416107,"vw":18.322472},{"c":19.12,"h":19.15,"l":17.13,"n":65879,"o":17.5,"t":"2026-02-27T05:00:00Z","v":10230549,"vw":18.420881},{"c":21.17,"h":21.23,"l":18.61,"n":108201,"o":18.77,"t":"2026-03-02T05:00:00Z","v":17025872,"vw":20.201364},{"c":21.135,"h":21.175,"l":18.68,"n":103160,"o":20.31,"t":"2026-03-03T05:00:00Z","v":17497543,"vw":20.115798},{"c":20.04,"h":21.75,"l":19.842,"n":68536,"o":21.05,"t":"2026-03-04T05:00:00Z","v":9833360,"vw":20.470917},{"c":20.44,"h":21.45,"l":19.94,"n":86192,"o":20,"t":"2026-03-05T05:00:00Z","v":11831944,"vw":20.739678},{"c":20.14,"h":21.6,"l":19.88,"n":71761,"o":19.935,"t":"2026-03-06T05:00:00Z","v":13038936,"vw":20.813655},{"c":21.83,"h":21.85,"l":19.36,"n":84002,"o":19.6525,"t":"2026-03-09T04:00:00Z","v":11029780,"vw":21.090342},{"c":22.74,"h":23.12,"l":21.12,"n":180798,"o":22.075,"t":"2026-03-10T04:00:00Z","v":14716820,"vw":22.42786},{"c":24.05,"h":25.22,"l":22.96,"n":168343,"o":22.96,"t":"2026-03-11T04:00:00Z","v":15226337,"vw":24.303593},{"c":24.22,"h":25.0831,"l":23.47,"n":81811,"o":23.53,"t":"2026-03-12T04:00:00Z","v":10240371,"vw":24.315291},{"c":24.58,"h":25.79,"l":24.2,"n":77642,"o":24.23,"t":"2026-03-13T04:00:00Z","v":9640821,"vw":24.932404},{"c":22.79,"h":25.6,"l":22.78,"n":98675,"o":25.06,"t":"2026-03-16T04:00:00Z","v":10815642,"vw":23.60319},{"c":24.18,"h":24.32,"l":22,"n":74931,"o":22.27,"t":"2026-03-17T04:00:00Z","v":9599368,"vw":23.310422},{"c":26.88,"h":27.59,"l":23.9,"n":114412,"o":24.03,"t":"2026-03-18T04:00:00Z","v":15507897,"vw":26.433342},{"c":26.45,"h":27.15,"l":25.47,"n":83370,"o":26.57,"t":"2026-03-19T04:00:00Z","v":10387626,"vw":26.189822},{"c":25.2,"h":26.48,"l":24.6801,"n":78511,"o":26.48,"t":"2026-03-20T04:00:00Z","v":20000269,"vw":25.27195},{"c":28.75,"h":28.79,"l":24.8,"n":103829,"o":25.2,"t":"2026-03-23T04:00:00Z","v":13881860,"vw":27.805678},{"c":28.2,"h":29.05,"l":27.2,"n":88234,"o":28.545,"t":"2026-03-24T04:00:00Z","v":9989319,"vw":28.212508},{"c":29.79,"h":30.95,"l":28.595,"n":99872,"o":29.47,"t":"2026-03-25T04:00:00Z","v":13822714,"vw":29.987944},{"c":28.59,"h":30.88,"l":28.35,"n":103429,"o":29.5,"t":"2026-03-26T04:00:00Z","v":12582773,"vw":29.519545},{"c":27.43,"h":29.175,"l":26.95,"n":96848,"o":28.105,"t":"2026-03-27T04:00:00Z","v":9812410,"vw":27.587796},{"c":25.52,"h":29.1,"l":24.61,"n":131486,"o":28.43,"t":"2026-03-30T04:00:00Z","v":13254660,"vw":25.670682},{"c":29.06,"h":29.165,"l":25.9001,"n":98976,"o":26.08,"t":"2026-03-31T04:00:00Z","v":12950058,"vw":27.81398},{"c":32.36,"h":32.9499,"l":29.8,"n":119923,"o":29.9788,"t":"2026-04-01T04:00:00Z","v":14603712,"vw":31.939951},{"c":33.5,"h":34.22,"l":30.72,"n":107878,"o":30.8,"t":"2026-04-02T04:00:00Z","v":12132392,"vw":33.030817},{"c":31.54,"h":34,"l":31.02,"n":110887,"o":33.945,"t":"2026-04-06T04:00:00Z","v":10350606,"vw":31.910056},{"c":31.6,"h":32.09,"l":30.55,"n":76191,"o":31.63,"t":"2026-04-07T04:00:00Z","v":8145226,"vw":31.484857},{"c":32.75,"h":34.82,"l":32.4,"n":163673,"o":34.05,"t":"2026-04-08T04:00:00Z","v":12980227,"vw":33.402777},{"c":29.46,"h":32.8,"l":27.15,"n":192252,"o":32.735,"t":"2026-04-09T04:00:00Z","v":23882208,"vw":28.972573},{"c":23.07,"h":30.19,"l":22.63,"n":262046,"o":30.02,"t":"2026-04-10T04:00:00Z","v":38720303,"vw":24.143796},{"c":24.37,"h":24.7,"l":22.25,"n":178573,"o":23.1,"t":"2026-04-13T04:00:00Z","v":16619869,"vw":23.88085},{"c":20.95,"h":24.57,"l":20.68,"n":172982,"o":24.52,"t":"2026-04-14T04:00:00Z","v":20696737,"vw":21.573086},{"c":23.38,"h":23.445,"l":21.26,"n":116806,"o":21.76,"t":"2026-04-15T04:00:00Z","v":14361578,"vw":22.741639},{"c":24.88,"h":25.5,"l":23.11,"n":235922,"o":23.57,"t":"2026-04-16T04:00:00Z","v":14036394,"vw":24.596342},{"c":24.56,"h":26.29,"l":23.965,"n":81913,"o":25.16,"t":"2026-04-17T04:00:00Z","v":12701589,"vw":24.661956},{"c":25.41,"h":25.95,"l":24.58,"n":63658,"o":24.82,"t":"2026-04-20T04:00:00Z","v":6025325,"vw":25.453472},{"c":26.56,"h":27.34,"l":24.85,"n":84312,"o":25.5,"t":"2026-04-21T04:00:00Z","v":9777332,"vw":26.420159},{"c":25.19,"h":27.35,"l":24.4765,"n":88571,"o":26.7,"t":"2026-04-22T04:00:00Z","v":9705415,"vw":25.226777},{"c":24.96,"h":25.03,"l":23.58,"n":66817,"o":24.83,"t":"2026-04-23T04:00:00Z","v":6431391,"vw":24.317622},{"c":23.76,"h":25.31,"l":23.32,"n":66336,"o":25.05,"t":"2026-04-24T04:00:00Z","v":7153721,"vw":23.823453},{"c":25.8,"h":25.94,"l":23.14,"n":79086,"o":23.845,"t":"2026-04-27T04:00:00Z","v":6889234,"vw":24.859477},{"c":24.63,"h":26.88,"l":24.4401,"n":72745,"o":25.8,"t":"2026-04-28T04:00:00Z","v":6707267,"vw":25.434746},{"c":26.39,"h":26.49,"l":24.44,"n":61803,"o":24.92,"t":"2026-04-29T04:00:00Z","v":6253733,"vw":25.926217},{"c":25.255,"h":26.86,"l":24.18,"n":69546,"o":26.39,"t":"2026-04-30T04:00:00Z","v":7330474,"vw":25.193168},{"c":28.07,"h":28.42,"l":25.63,"n":84647,"o":25.63,"t":"2026-05-01T04:00:00Z","v":8903534,"vw":27.41232},{"c":27.49,"h":28,"l":26.58,"n":70417,"o":27.67,"t":"2026-05-04T04:00:00Z","v":6267906,"vw":27.407369},{"c":32.36,"h":32.7699,"l":29,"n":128019,"o":29.11,"t":"2026-05-05T04:00:00Z","v":13118990,"vw":31.807215},{"c":31.57,"h":32.53,"l":29.82,"n":155563,"o":31.5,"t":"2026-05-06T04:00:00Z","v":16831874,"vw":31.510315},{"c":19.5,"h":22.89,"l":18.53,"n":329508,"o":22.8,"t":"2026-05-07T04:00:00Z","v":47578966,"vw":19.745259},{"c":20.51,"h":21.08,"l":19.6,"n":156103,"o":20.36,"t":"2026-05-08T04:00:00Z","v":19171238,"vw":20.221688},{"c":19.58,"h":21.59,"l":19.05,"n":139399,"o":20.48,"t":"2026-05-11T04:00:00Z","v":16209666,"vw":19.673882},{"c":19.03,"h":19.81,"l":18.52,"n":86129,"o":19.71,"t":"2026-05-12T04:00:00Z","v":8736804,"vw":18.958198},{"c":18.31,"h":19.29,"l":18.21,"n":80402,"o":19.29,"t":"2026-05-13T04:00:00Z","v":7105553,"vw":18.445007},{"c":17.68,"h":18.14,"l":17.015,"n":107574,"o":18.115,"t":"2026-05-14T04:00:00Z","v":11137744,"vw":17.442953},{"c":17,"h":17.55,"l":16.91,"n":68856,"o":17.175,"t":"2026-05-15T04:00:00Z","v":6668016,"vw":17.150548},{"c":16.71,"h":17,"l":16.35,"n":116034,"o":16.82,"t":"2026-05-18T04:00:00Z","v":8704958,"vw":16.642446},{"c":16.36,"h":16.91,"l":16.18,"n":70080,"o":16.62,"t":"2026-05-19T04:00:00Z","v":6548184,"vw":16.419323},{"c":17.12,"h":17.5,"l":16.51,"n":60859,"o":16.655,"t":"2026-05-20T04:00:00Z","v":6258930,"vw":17.090262},{"c":16.4,"h":16.99,"l":16.3,"n":50655,"o":16.66,"t":"2026-05-21T04:00:00Z","v":5261872,"vw":16.47881},{"c":16.32,"h":16.65,"l":15.7,"n":57021,"o":16.34,"t":"2026-05-22T04:00:00Z","v":5942212,"vw":16.071479},{"c":17.6,"h":17.78,"l":16.01,"n":64602,"o":16.525,"t":"2026-05-26T04:00:00Z","v":7217119,"vw":17.208733},{"c":16.77,"h":17.5297,"l":16.69,"n":55753,"o":17.5,"t":"2026-05-27T04:00:00Z","v":4996953,"vw":17.087986},{"c":16.94,"h":17.39,"l":16.6,"n":43584,"o":17.02,"t":"2026-05-28T04:00:00Z","v":4077819,"vw":16.930777},{"c":17.765,"h":17.9,"l":16.8,"n":55197,"o":16.95,"t":"2026-05-29T04:00:00Z","v":6307077,"vw":17.552598},{"c":19.08,"h":19.47,"l":17.87,"n":74594,"o":18.025,"t":"2026-06-01T04:00:00Z","v":8120046,"vw":18.892093},{"c":20.77,"h":22.05,"l":18.18,"n":132351,"o":18.42,"t":"2026-06-02T04:00:00Z","v":15537369,"vw":20.547982},{"c":20.83,"h":21.95,"l":19.32,"n":129074,"o":20.19,"t":"2026-06-03T04:00:00Z","v":14379821,"vw":20.991273},{"c":19.91,"h":20.765,"l":19.01,"n":76040,"o":20.165,"t":"2026-06-04T04:00:00Z","v":7171059,"vw":20.133998},{"c":18.07,"h":19.68,"l":17.795,"n":87902,"o":19.42,"t":"2026-06-05T04:00:00Z","v":7995052,"vw":18.441187},{"c":19.38,"h":19.67,"l":18.3834,"n":61124,"o":18.72,"t":"2026-06-08T04:00:00Z","v":6272454,"vw":19.299717},{"c":18.63,"h":19.36,"l":17.5,"n":77190,"o":19.13,"t":"2026-06-09T04:00:00Z","v":6531426,"vw":18.393145},{"c":18.65,"h":19.33,"l":18.24,"n":46064,"o":18.31,"t":"2026-06-10T04:00:00Z","v":4669301,"vw":18.645923},{"c":18.88,"h":19.06,"l":17.9301,"n":53908,"o":18.4,"t":"2026-06-11T04:00:00Z","v":4144070,"vw":18.598054},{"c":18.55,"h":19.85,"l":18.25,"n":61973,"o":19.47,"t":"2026-06-12T04:00:00Z","v":5201462,"vw":18.789125},{"c":18.55,"h":19.45,"l":18.28,"n":77777,"o":19.06,"t":"2026-06-15T04:00:00Z","v":7663631,"vw":18.730633},{"c":17.38,"h":18.24,"l":17.2601,"n":63353,"o":18.16,"t":"2026-06-16T04:00:00Z","v":5438741,"vw":17.571546},{"c":17.41,"h":18.23,"l":17.245,"n":57451,"o":17.56,"t":"2026-06-17T04:00:00Z","v":4644620,"vw":17.717897},{"c":17.9,"h":18.01,"l":16.8642,"n":52795,"o":17.575,"t":"2026-06-18T04:00:00Z","v":8920621,"vw":17.725244},{"c":17.17,"h":17.78,"l":16.68,"n":41784,"o":17.39,"t":"2026-06-22T04:00:00Z","v":3696597,"vw":17.045905},{"c":16.66,"h":17.28,"l":16.54,"n":54116,"o":16.72,"t":"2026-06-23T04:00:00Z","v":5566788,"vw":16.867204},{"c":16.38,"h":16.8,"l":15.95,"n":49497,"o":16.59,"t":"2026-06-24T04:00:00Z","v":4314333,"vw":16.409444},{"c":16.215,"h":16.39,"l":15.74,"n":38446,"o":16.26,"t":"2026-06-25T04:00:00Z","v":2866893,"vw":16.15057},{"c":17.11,"h":17.2,"l":15.75,"n":52104,"o":15.81,"t":"2026-06-26T04:00:00Z","v":13287843,"vw":16.987344},{"c":18,"h":18.67,"l":17.25,"n":62316,"o":17.41,"t":"2026-06-29T04:00:00Z","v":5719204,"vw":18.133031},{"c":18.36,"h":18.4,"l":17.61,"n":42045,"o":17.74,"t":"2026-06-30T04:00:00Z","v":3813615,"vw":18.243838},{"c":18.56,"h":19.1593,"l":17.92,"n":41486,"o":18.1,"t":"2026-07-01T04:00:00Z","v":2907003,"vw":18.688788},{"c":18.13,"h":18.79,"l":17.73,"n":43781,"o":18.405,"t":"2026-07-02T04:00:00Z","v":3113552,"vw":18.107677},{"c":18.25,"h":18.82,"l":17.97,"n":34760,"o":18.12,"t":"2026-07-06T04:00:00Z","v":2635074,"vw":18.346807},{"c":18.59,"h":19.27,"l":18.09,"n":47113,"o":18.93,"t":"2026-07-07T04:00:00Z","v":4028928,"vw":18.72137},{"c":19.74,"h":20.21,"l":18,"n":52754,"o":18.15,"t":"2026-07-08T04:00:00Z","v":4864482,"vw":19.42264},{"c":20.33,"h":20.49,"l":19.2,"n":53006,"o":19.37,"t":"2026-07-09T04:00:00Z","v":5064795,"vw":20.223137},{"c":19.59,"h":20.85,"l":19.36,"n":37826,"o":20.7,"t":"2026-07-10T04:00:00Z","v":3819536,"vw":19.6594},{"c":20.03,"h":20.59,"l":19.43,"n":56469,"o":19.67,"t":"2026-07-13T04:00:00Z","v":6092218,"vw":20.124684},{"c":20.9,"h":21.02,"l":19.71,"n":45172,"o":19.84,"t":"2026-07-14T04:00:00Z","v":3896823,"vw":20.694355},{"c":20,"h":21.325,"l":19.08,"n":52498,"o":21.1,"t":"2026-07-15T04:00:00Z","v":4317774,"vw":19.893143},{"c":20.32,"h":21.18,"l":19.75,"n":61850,"o":20.65,"t":"2026-07-16T04:00:00Z","v":6333922,"vw":20.313505},{"c":20.72,"h":21.925,"l":19.37,"n":79310,"o":19.46,"t":"2026-07-17T04:00:00Z","v":12776551,"vw":20.852731},{"c":20.47,"h":21.2731,"l":20.212,"n":43934,"o":20.35,"t":"2026-07-20T04:00:00Z","v":3930921,"vw":20.634947},{"c":20.73,"h":20.94,"l":19.75,"n":47584,"o":20.47,"t":"2026-07-21T04:00:00Z","v":4753700,"vw":20.546934},{"c":20.46,"h":20.81,"l":20.03,"n":36864,"o":20.44,"t":"2026-07-22T04:00:00Z","v":3207465,"vw":20.407335},{"c":19.43,"h":20.7,"l":19.31,"n":39521,"o":20.45,"t":"2026-07-23T04:00:00Z","v":3291063,"vw":19.700236},{"c":20.24,"h":20.66,"l":19.33,"n":46562,"o":19.66,"t":"2026-07-24T04:00:00Z","v":4368601,"vw":20.201194},{"c":20.04,"h":20.65,"l":19.4001,"n":39796,"o":20.57,"t":"2026-07-27T04:00:00Z","v":3316923,"vw":19.975398},{"c":20.8,"h":21.075,"l":18.93,"n":50017,"o":19.99,"t":"2026-07-28T04:00:00Z","v":5078458,"vw":20.590585},{"c":20.69,"h":21.45,"l":20.07,"n":62119,"o":20.8,"t":"2026-07-29T04:00:00Z","v":5309296,"vw":20.738422},{"c":21.55,"h":21.805,"l":20.71,"n":37138,"o":20.82,"t":"2026-07-30T04:00:00Z","v":3511907,"vw":21.397735},{"c":22.66,"h":22.81,"l":21.275,"n":46547,"o":21.73,"t":"2026-07-31T04:00:00Z","v":5446285,"vw":22.226913},{"c":23.03,"h":23.37,"l":22.54,"n":54533,"o":22.94,"t":"2026-08-03T04:00:00Z","v":6013679,"vw":23.028832},{"c":24.95,"h":25.11,"l":22.3008,"n":60537,"o":22.68,"t":"2026-08-04T04:00:00Z","v":6628416,"vw":24.493741},{"c":26.03,"h":27.23,"l":24.7,"n":134113,"o":25.19,"t":"2026-08-05T04:00:00Z","v":14650893,"vw":26.194823},{"c":22.68,"h":24.3749,"l":22.46,"n":116440,"o":22.73,"t":"2026-08-06T04:00:00Z","v":12065757,"vw":23.106322},{"c":22.96,"h":24.468,"l":22.33,"n":80704,"o":23.12,"t":"2026-08-07T04:00:00Z","v":7219581,"vw":22.944204},{"c":27.75,"h":28.09,"l":22.4201,"n":113407,"o":22.45,"t":"2026-08-10T04:00:00Z","v":14375635,"vw":26.988212},{"c":28.78,"h":29.15,"l":27.36,"n":73250,"o":27.69,"t":"2026-08-11T04:00:00Z","v":7703663,"vw":28.537227},{"c":28.53,"h":30.69,"l":28.32,"n":72033,"o":28.595,"t":"2026-08-12T04:00:00Z","v":6641921,"vw":29.239719},{"c":30.02,"h":30.08,"l":27.8727,"n":45567,"o":28.53,"t":"2026-08-13T04:00:00Z","v":4719126,"vw":29.153636},{"c":29.93,"h":30.48,"l":29.25,"n":44041,"o":30.04,"t":"2026-08-14T04:00:00Z","v":3663026,"vw":29.837033},{"c":29.04,"h":30.34,"l":28.52,"n":48978,"o":30.33,"t":"2026-08-17T04:00:00Z","v":6125532,"vw":29.021676},{"c":26.59,"h":30.14,"l":26.27,"n":59620,"o":28.6,"t":"2026-08-18T04:00:00Z","v":6158392,"vw":27.325309},{"c":23.66,"h":26.87,"l":23.5207,"n":61507,"o":26.83,"t":"2026-08-19T04:00:00Z","v":6763320,"vw":24.486571},{"c":22.71,"h":23.55,"l":22.3,"n":55480,"o":23.425,"t":"2026-08-20T04:00:00Z","v":5758338,"vw":22.741896},{"c":24.95,"h":24.995,"l":22.8457,"n":51840,"o":23.01,"t":"2026-08-21T04:00:00Z","v":5638374,"vw":24.215185},{"c":22.94,"h":24.36,"l":22.87,"n":36186,"o":24.16,"t":"2026-08-24T04:00:00Z","v":3178849,"vw":23.338858},{"c":23,"h":23.56,"l":22.53,"n":33921,"o":23.3,"t":"2026-08-25T04:00:00Z","v":3485061,"vw":23.048189},{"c":23.29,"h":23.65,"l":22.7,"n":29717,"o":22.72,"t":"2026-08-26T04:00:00Z","v":2539477,"vw":23.267072},{"c":24.64,"h":25.36,"l":23.8216,"n":42675,"o":24.08,"t":"2026-08-27T04:00:00Z","v":4214271,"vw":24.695517},{"c":23.04,"h":24.8085,"l":22.78,"n":44931,"o":24.33,"t":"2026-08-28T04:00:00Z","v":4009975,"vw":23.361879},{"c":22.79,"h":23.1075,"l":22.4547,"n":34927,"o":23,"t":"2026-08-31T04:00:00Z","v":3998711,"vw":22.806716},{"c":20.77,"h":22.689,"l":20.58,"n":43707,"o":22.6,"t":"2026-09-01T04:00:00Z","v":4062374,"vw":21.27055},{"c":20.43,"h":20.835,"l":20.11,"n":43085,"o":20.56,"t":"2026-09-02T04:00:00Z","v":3555717,"vw":20.44852},{"c":21.12,"h":21.215,"l":19.76,"n":39137,"o":20.3,"t":"2026-09-03T04:00:00Z","v":3711202,"vw":20.818223},{"c":20.59,"h":21.03,"l":20.37,"n":28035,"o":20.86,"t":"2026-09-04T04:00:00Z","v":2416914,"vw":20.636467},{"c":21.49,"h":22.73,"l":19.92,"n":60812,"o":20.35,"t":"2026-09-08T04:00:00Z","v":5807392,"vw":21.467391},{"c":22.71,"h":24.59,"l":22.085,"n":93880,"o":22.69,"t":"2026-09-09T04:00:00Z","v":10717183,"vw":22.881226},{"c":22.71,"h":23.19,"l":21.82,"n":60929,"o":22,"t":"2026-09-10T04:00:00Z","v":6189579,"vw":22.73939},{"c":23.16,"h":23.38,"l":21.9,"n":59046,"o":22.7,"t":"2026-09-11T04:00:00Z","v":6383353,"vw":22.904048},{"c":24.86,"h":25.1,"l":22.75,"n":76332,"o":23.23,"t":"2026-09-14T04:00:00Z","v":7313611,"vw":24.51375},{"c":24.3,"h":25.405,"l":23.63,"n":65091,"o":24.75,"t":"2026-09-15T04:00:00Z","v":5286124,"vw":24.402601},{"c":23.54,"h":24.8242,"l":23.095,"n":43390,"o":23.84,"t":"2026-09-16T04:00:00Z","v":3511214,"vw":23.849529},{"c":24.57,"h":25.75,"l":22.9,"n":57608,"o":23.54,"t":"2026-09-17T04:00:00Z","v":6397733,"vw":24.685946},{"c":23.86,"h":24.98,"l":23.06,"n":58398,"o":24.875,"t":"2026-09-18T04:00:00Z","v":7835085,"vw":23.756584},{"c":27.42,"h":28.07,"l":23.705,"n":89905,"o":24.22,"t":"2026-09-21T04:00:00Z","v":9863320,"vw":26.83452},{"c":26.08,"h":28.835,"l":24.66,"n":120389,"o":28.02,"t":"2026-09-22T04:00:00Z","v":14937443,"vw":26.37008},{"c":29.65,"h":31.33,"l":24.04,"n":223914,"o":25.9,"t":"2026-09-23T04:00:00Z","v":30261013,"vw":28.648955},{"c":26.68,"h":28.15,"l":26.192,"n":141782,"o":27.8,"t":"2026-09-24T04:00:00Z","v":17447384,"vw":27.063641},{"c":24.96,"h":28.28,"l":24.75,"n":87234,"o":28.15,"t":"2026-09-25T04:00:00Z","v":9665782,"vw":25.566887},{"c":24.92,"h":25.23,"l":24.14,"n":58127,"o":24.505,"t":"2026-09-28T04:00:00Z","v":5116786,"vw":24.774039},{"c":25.48,"h":25.535,"l":24.42,"n":46655,"o":25,"t":"2026-09-29T04:00:00Z","v":4049716,"vw":25.072338},{"c":25.67,"h":26.9099,"l":25.2,"n":56855,"o":25.4,"t":"2026-09-30T04:00:00Z","v":6199081,"vw":26.204908},{"c":26.39,"h":26.67,"l":25.27,"n":41792,"o":26.045,"t":"2026-10-01T04:00:00Z","v":3631891,"vw":26.175654},{"c":25.81,"h":27.26,"l":25.73,"n":43470,"o":26.74,"t":"2026-10-02T04:00:00Z","v":3635026,"vw":26.323958},{"c":26.01,"h":26.04,"l":25.01,"n":34646,"o":25.45,"t":"2026-10-05T04:00:00Z","v":2548485,"vw":25.767091},{"c":25.51,"h":26.87,"l":25.31,"n":34184,"o":26.29,"t":"2026-10-06T04:00:00Z","v":3044869,"vw":25.824717},{"c":25.28,"h":25.769,"l":24.84,"n":32368,"o":25.45,"t":"2026-10-07T04:00:00Z","v":2658576,"vw":25.268227},{"c":25.29,"h":26,"l":24.61,"n":49108,"o":24.81,"t":"2026-10-08T04:00:00Z","v":5524501,"vw":25.214554},{"c":29.3,"h":30.19,"l":26.54,"n":119414,"o":26.9,"t":"2026-10-09T04:00:00Z","v":15176616,"vw":28.892459},{"c":26.43,"h":29,"l":26.27,"n":66125,"o":28.87,"t":"2026-10-12T04:00:00Z","v":6944155,"vw":27.02417},{"c":27.09,"h":28.28,"l":25.45,"n":57519,"o":26.19,"t":"2026-10-13T04:00:00Z","v":5681305,"vw":27.218699},{"c":25,"h":27.15,"l":24.68,"n":60630,"o":26.45,"t":"2026-10-14T04:00:00Z","v":6078339,"vw":25.553918},{"c":25.07,"h":25.12,"l":22.7,"n":66099,"o":23.8,"t":"2026-10-15T04:00:00Z","v":6939469,"vw":24.061829}],"volatilityBars":[{"c":24.98,"h":25.01,"l":24.85,"n":20,"o":25,"t":"2026-10-08T08:00:00Z","v":3206,"vw":24.98199},{"c":25.14,"h":25.14,"l":25.14,"n":3,"o":25.14,"t":"2026-10-08T09:45:00Z","v":341,"vw":25.14},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-10-08T10:00:00Z","v":163,"vw":25.13},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-08T10:30:00Z","v":170,"vw":25.05},{"c":25,"h":25,"l":25,"n":34,"o":25,"t":"2026-10-08T11:15:00Z","v":1510,"vw":25},{"c":25.09,"h":25.09,"l":25.09,"n":12,"o":25.09,"t":"2026-10-08T11:30:00Z","v":800,"vw":25.09},{"c":25.1306,"h":25.1306,"l":25.1,"n":26,"o":25.1,"t":"2026-10-08T11:45:00Z","v":2643,"vw":25.115076},{"c":25.2,"h":25.2,"l":25.19,"n":3,"o":25.19,"t":"2026-10-08T12:00:00Z","v":992,"vw":25.198992},{"c":25.11,"h":25.1259,"l":25.11,"n":4,"o":25.1259,"t":"2026-10-08T12:30:00Z","v":1220,"vw":25.124083},{"c":25.1113,"h":25.1113,"l":25.1113,"n":1,"o":25.1113,"t":"2026-10-08T13:00:00Z","v":350,"vw":25.1113},{"c":24.75,"h":25.13,"l":24.7,"n":84,"o":25.02,"t":"2026-10-08T13:15:00Z","v":12452,"vw":24.828696},{"c":25.1725,"h":25.2,"l":24.61,"n":3310,"o":24.81,"t":"2026-10-08T13:30:00Z","v":503193,"vw":24.882563},{"c":25.36,"h":26,"l":25,"n":2523,"o":25.135,"t":"2026-10-08T13:45:00Z","v":307980,"vw":25.65213},{"c":25.18,"h":25.5,"l":25.18,"n":1185,"o":25.37,"t":"2026-10-08T14:00:00Z","v":100446,"vw":25.348949},{"c":25.71,"h":25.71,"l":25.18,"n":1097,"o":25.18,"t":"2026-10-08T14:15:00Z","v":86532,"vw":25.40042},{"c":25.74,"h":25.82,"l":25.59,"n":1159,"o":25.695,"t":"2026-10-08T14:30:00Z","v":94559,"vw":25.691885},{"c":25.76,"h":25.8325,"l":25.62,"n":1519,"o":25.71,"t":"2026-10-08T14:45:00Z","v":134691,"vw":25.738032},{"c":25.52,"h":25.78,"l":25.46,"n":850,"o":25.78,"t":"2026-10-08T15:00:00Z","v":48033,"vw":25.649865},{"c":25.43,"h":25.55,"l":25.35,"n":1519,"o":25.52,"t":"2026-10-08T15:15:00Z","v":125477,"vw":25.422759},{"c":25.5,"h":25.5,"l":25.23,"n":1391,"o":25.43,"t":"2026-10-08T15:30:00Z","v":105417,"vw":25.363219},{"c":25.5,"h":25.66,"l":25.47,"n":1167,"o":25.5,"t":"2026-10-08T15:45:00Z","v":66868,"vw":25.554714},{"c":25.595,"h":25.6299,"l":25.4,"n":1239,"o":25.47,"t":"2026-10-08T16:00:00Z","v":68580,"vw":25.508274},{"c":25.68,"h":25.85,"l":25.574,"n":1702,"o":25.6,"t":"2026-10-08T16:15:00Z","v":121389,"vw":25.756083},{"c":25.425,"h":25.6877,"l":25.425,"n":948,"o":25.66,"t":"2026-10-08T16:30:00Z","v":56910,"vw":25.561261},{"c":25.02,"h":25.5,"l":24.9,"n":2450,"o":25.43,"t":"2026-10-08T16:45:00Z","v":229960,"vw":25.174163},{"c":25.2,"h":25.22,"l":24.895,"n":2070,"o":25.02,"t":"2026-10-08T17:00:00Z","v":200500,"vw":25.007677},{"c":24.93,"h":25.23,"l":24.81,"n":2722,"o":25.21,"t":"2026-10-08T17:15:00Z","v":214653,"vw":24.962783},{"c":25.01,"h":25.17,"l":24.84,"n":1761,"o":24.92,"t":"2026-10-08T17:30:00Z","v":132862,"vw":24.989107},{"c":24.86,"h":25.04,"l":24.8275,"n":2007,"o":25.01,"t":"2026-10-08T17:45:00Z","v":244985,"vw":24.951468},{"c":24.87,"h":24.94,"l":24.81,"n":1035,"o":24.8851,"t":"2026-10-08T18:00:00Z","v":50298,"vw":24.858968},{"c":24.975,"h":25.22,"l":24.9,"n":2175,"o":24.9,"t":"2026-10-08T18:15:00Z","v":286618,"vw":25.014837},{"c":24.83,"h":24.99,"l":24.81,"n":1084,"o":24.95,"t":"2026-10-08T18:30:00Z","v":71605,"vw":24.891644},{"c":24.85,"h":24.91,"l":24.72,"n":955,"o":24.81,"t":"2026-10-08T18:45:00Z","v":62300,"vw":24.829326},{"c":24.79,"h":24.94,"l":24.79,"n":2118,"o":24.84,"t":"2026-10-08T19:00:00Z","v":191132,"vw":24.886391},{"c":25.09,"h":25.2,"l":24.765,"n":2453,"o":24.79,"t":"2026-10-08T19:15:00Z","v":218737,"vw":24.979788},{"c":25.13,"h":25.2,"l":24.945,"n":2518,"o":25.09,"t":"2026-10-08T19:30:00Z","v":207809,"vw":25.114691},{"c":25.3,"h":25.515,"l":25.11,"n":5761,"o":25.12,"t":"2026-10-08T19:45:00Z","v":539624,"vw":25.384294},{"c":25.37,"h":25.38,"l":25.29,"n":43,"o":25.29,"t":"2026-10-08T20:00:00Z","v":793276,"vw":25.290096},{"c":25.3,"h":25.31,"l":25.3,"n":4,"o":25.31,"t":"2026-10-08T20:15:00Z","v":2000,"vw":25.303},{"c":25.29,"h":25.35,"l":25.29,"n":4,"o":25.35,"t":"2026-10-08T20:30:00Z","v":2208,"vw":25.297089},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-08T20:45:00Z","v":200,"vw":25.3},{"c":25.3,"h":25.3,"l":25.28,"n":23,"o":25.28,"t":"2026-10-08T21:00:00Z","v":4167,"vw":25.293362},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-08T21:15:00Z","v":1000,"vw":25.3},{"c":25.29,"h":25.29,"l":25.29,"n":1,"o":25.29,"t":"2026-10-08T23:15:00Z","v":100,"vw":25.29},{"c":25.2372,"h":25.2372,"l":25.2372,"n":1,"o":25.2372,"t":"2026-10-08T23:30:00Z","v":2300,"vw":25.2372},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-10-09T08:00:00Z","v":101,"vw":25.48},{"c":26.8,"h":27,"l":25.58,"n":292,"o":25.77,"t":"2026-10-09T10:00:00Z","v":51407,"vw":26.550867},{"c":26.74,"h":26.92,"l":26.68,"n":44,"o":26.88,"t":"2026-10-09T10:15:00Z","v":6204,"vw":26.753533},{"c":26.7503,"h":26.8,"l":26.66,"n":28,"o":26.66,"t":"2026-10-09T10:30:00Z","v":6815,"vw":26.71414},{"c":26.72,"h":26.76,"l":26.69,"n":33,"o":26.75,"t":"2026-10-09T10:45:00Z","v":28503,"vw":26.747373},{"c":26.75,"h":26.99,"l":26.66,"n":123,"o":26.66,"t":"2026-10-09T11:00:00Z","v":24035,"vw":26.845745},{"c":27.05,"h":27.32,"l":26.8674,"n":199,"o":26.8674,"t":"2026-10-09T11:15:00Z","v":44250,"vw":27.034825},{"c":26.95,"h":27.05,"l":26.95,"n":66,"o":27.04,"t":"2026-10-09T11:30:00Z","v":19517,"vw":26.997173},{"c":26.8763,"h":27.01,"l":26.86,"n":36,"o":26.95,"t":"2026-10-09T11:45:00Z","v":5279,"vw":26.912069},{"c":26.88,"h":26.99,"l":26.85,"n":69,"o":26.95,"t":"2026-10-09T12:00:00Z","v":8280,"vw":26.912506},{"c":26.9,"h":26.96,"l":26.84,"n":172,"o":26.91,"t":"2026-10-09T12:15:00Z","v":26204,"vw":26.908682},{"c":27.0492,"h":27.05,"l":26.9,"n":282,"o":26.96,"t":"2026-10-09T12:30:00Z","v":32728,"vw":27.002243},{"c":26.8152,"h":27.05,"l":26.8,"n":106,"o":27.05,"t":"2026-10-09T12:45:00Z","v":21772,"vw":26.932859},{"c":26.85,"h":26.9,"l":26.8023,"n":170,"o":26.85,"t":"2026-10-09T13:00:00Z","v":31842,"vw":26.866571},{"c":26.9,"h":26.9,"l":26.7,"n":393,"o":26.8423,"t":"2026-10-09T13:15:00Z","v":74128,"vw":26.874774},{"c":26.86,"h":27.69,"l":26.54,"n":6805,"o":26.89,"t":"2026-10-09T13:30:00Z","v":1140116,"vw":27.09778},{"c":27.5552,"h":27.6,"l":26.625,"n":4431,"o":26.85,"t":"2026-10-09T13:45:00Z","v":507595,"vw":27.182279},{"c":27.96,"h":28.1699,"l":27.395,"n":6298,"o":27.525,"t":"2026-10-09T14:00:00Z","v":826535,"vw":27.857824},{"c":27.87,"h":28.06,"l":27.7201,"n":3541,"o":27.97,"t":"2026-10-09T14:15:00Z","v":415748,"vw":27.90022},{"c":28.33,"h":28.34,"l":27.83,"n":5180,"o":27.9,"t":"2026-10-09T14:30:00Z","v":706353,"vw":28.115577},{"c":28.7251,"h":28.7693,"l":28.13,"n":5301,"o":28.33,"t":"2026-10-09T14:45:00Z","v":641055,"vw":28.543626},{"c":29.01,"h":29.28,"l":28.48,"n":7528,"o":28.72,"t":"2026-10-09T15:00:00Z","v":928474,"vw":28.901839},{"c":29.213,"h":29.32,"l":28.81,"n":5208,"o":29.0001,"t":"2026-10-09T15:15:00Z","v":588556,"vw":29.013445},{"c":29.27,"h":29.44,"l":29.14,"n":4359,"o":29.225,"t":"2026-10-09T15:30:00Z","v":420231,"vw":29.297542},{"c":28.88,"h":29.2697,"l":28.7786,"n":4266,"o":29.26,"t":"2026-10-09T15:45:00Z","v":475803,"vw":28.999357},{"c":29.02,"h":29.1899,"l":28.8,"n":2950,"o":28.8718,"t":"2026-10-09T16:00:00Z","v":381137,"vw":28.999062},{"c":29.265,"h":29.28,"l":28.995,"n":2538,"o":29.025,"t":"2026-10-09T16:15:00Z","v":289483,"vw":29.128511},{"c":29.24,"h":29.62,"l":29.185,"n":4176,"o":29.265,"t":"2026-10-09T16:30:00Z","v":457173,"vw":29.398384},{"c":29.395,"h":29.44,"l":29.22,"n":2448,"o":29.24,"t":"2026-10-09T16:45:00Z","v":225118,"vw":29.31903},{"c":29.4854,"h":29.52,"l":29.28,"n":2736,"o":29.38,"t":"2026-10-09T17:00:00Z","v":289234,"vw":29.396506},{"c":29.63,"h":29.7,"l":29.35,"n":3252,"o":29.485,"t":"2026-10-09T17:15:00Z","v":305820,"vw":29.553565},{"c":29.75,"h":29.95,"l":29.58,"n":3807,"o":29.63,"t":"2026-10-09T17:30:00Z","v":456323,"vw":29.770916},{"c":29.82,"h":29.93,"l":29.61,"n":3037,"o":29.74,"t":"2026-10-09T17:45:00Z","v":280636,"vw":29.77941},{"c":29.8603,"h":30.03,"l":29.67,"n":3826,"o":29.82,"t":"2026-10-09T18:00:00Z","v":406575,"vw":29.882952},{"c":29.74,"h":29.98,"l":29.3,"n":5451,"o":29.87,"t":"2026-10-09T18:15:00Z","v":846132,"vw":29.701213},{"c":29.93,"h":29.97,"l":29.7101,"n":2374,"o":29.74,"t":"2026-10-09T18:30:00Z","v":224785,"vw":29.81785},{"c":29.92,"h":30.19,"l":29.89,"n":3637,"o":29.94,"t":"2026-10-09T18:45:00Z","v":464278,"vw":30.034695},{"c":29.845,"h":29.96,"l":29.79,"n":2788,"o":29.915,"t":"2026-10-09T19:00:00Z","v":248068,"vw":29.88193},{"c":29.38,"h":29.85,"l":29.325,"n":3846,"o":29.85,"t":"2026-10-09T19:15:00Z","v":419429,"vw":29.575795},{"c":29.35,"h":29.505,"l":29.26,"n":4692,"o":29.36,"t":"2026-10-09T19:30:00Z","v":516347,"vw":29.380336},{"c":29.32,"h":29.3999,"l":29.03,"n":12148,"o":29.35,"t":"2026-10-09T19:45:00Z","v":1463700,"vw":29.236429},{"c":29.35,"h":29.38,"l":29.25,"n":171,"o":29.31,"t":"2026-10-09T20:00:00Z","v":823904,"vw":29.300322},{"c":29.3845,"h":29.3845,"l":29.2717,"n":23,"o":29.2717,"t":"2026-10-09T20:15:00Z","v":2983,"vw":29.365826},{"c":29.5186,"h":29.72,"l":29.38,"n":99,"o":29.38,"t":"2026-10-09T20:30:00Z","v":8875,"vw":29.469837},{"c":29.5,"h":29.6,"l":29.44,"n":15,"o":29.48,"t":"2026-10-09T20:45:00Z","v":1754,"vw":29.521277},{"c":29.44,"h":29.45,"l":29.44,"n":20,"o":29.45,"t":"2026-10-09T21:00:00Z","v":2764,"vw":29.442419},{"c":29.49,"h":29.5,"l":29.4,"n":11,"o":29.4317,"t":"2026-10-09T21:15:00Z","v":2273,"vw":29.460214},{"c":29.4168,"h":29.49,"l":29.38,"n":26,"o":29.4,"t":"2026-10-09T21:30:00Z","v":2657,"vw":29.419415},{"c":29.47,"h":29.47,"l":29.37,"n":7,"o":29.39,"t":"2026-10-09T21:45:00Z","v":1297,"vw":29.391311},{"c":29.4,"h":29.48,"l":29.38,"n":12,"o":29.38,"t":"2026-10-09T22:00:00Z","v":1101,"vw":29.42976},{"c":29.5249,"h":29.5249,"l":29.5249,"n":1,"o":29.5249,"t":"2026-10-09T22:15:00Z","v":200,"vw":29.5249},{"c":29.48,"h":29.54,"l":29.38,"n":11,"o":29.38,"t":"2026-10-09T22:30:00Z","v":1195,"vw":29.478623},{"c":29.4827,"h":29.5179,"l":29.41,"n":5,"o":29.47,"t":"2026-10-09T22:45:00Z","v":679,"vw":29.487248},{"c":29.4,"h":29.48,"l":29.4,"n":39,"o":29.4,"t":"2026-10-09T23:00:00Z","v":3014,"vw":29.403903},{"c":29.32,"h":29.48,"l":29.32,"n":17,"o":29.48,"t":"2026-10-09T23:15:00Z","v":3320,"vw":29.37798},{"c":29.3799,"h":29.4,"l":29.25,"n":17,"o":29.4,"t":"2026-10-09T23:30:00Z","v":2257,"vw":29.286972},{"c":29.4,"h":29.4,"l":29.34,"n":28,"o":29.38,"t":"2026-10-09T23:45:00Z","v":7743,"vw":29.379241},{"c":29.36,"h":29.49,"l":29.3,"n":76,"o":29.3,"t":"2026-10-12T08:00:00Z","v":2316,"vw":29.358596},{"c":29.3,"h":29.33,"l":29.3,"n":9,"o":29.33,"t":"2026-10-12T08:15:00Z","v":572,"vw":29.308916},{"c":29.26,"h":29.4,"l":29.26,"n":8,"o":29.26,"t":"2026-10-12T08:30:00Z","v":873,"vw":29.350244},{"c":29.33,"h":29.39,"l":29.33,"n":2,"o":29.39,"t":"2026-10-12T08:45:00Z","v":300,"vw":29.37},{"c":29.32,"h":29.32,"l":29.31,"n":15,"o":29.32,"t":"2026-10-12T09:00:00Z","v":1300,"vw":29.318},{"c":29.45,"h":29.45,"l":29.45,"n":3,"o":29.45,"t":"2026-10-12T09:30:00Z","v":150,"vw":29.45},{"c":29.31,"h":29.31,"l":29.31,"n":6,"o":29.31,"t":"2026-10-12T09:45:00Z","v":185,"vw":29.31},{"c":29.31,"h":29.345,"l":29.27,"n":25,"o":29.31,"t":"2026-10-12T10:00:00Z","v":4683,"vw":29.306381},{"c":29.23,"h":29.23,"l":29.23,"n":3,"o":29.23,"t":"2026-10-12T10:15:00Z","v":502,"vw":29.23},{"c":29.1,"h":29.21,"l":29.1,"n":16,"o":29.21,"t":"2026-10-12T10:30:00Z","v":784,"vw":29.166206},{"c":29.08,"h":29.1,"l":29.08,"n":8,"o":29.1,"t":"2026-10-12T10:45:00Z","v":1041,"vw":29.081944},{"c":29.2598,"h":29.31,"l":29.04,"n":49,"o":29.31,"t":"2026-10-12T11:00:00Z","v":10256,"vw":29.215011},{"c":29.18,"h":29.25,"l":29.1638,"n":9,"o":29.25,"t":"2026-10-12T11:15:00Z","v":967,"vw":29.209527},{"c":29.25,"h":29.3,"l":29.1817,"n":14,"o":29.19,"t":"2026-10-12T11:30:00Z","v":2800,"vw":29.275228},{"c":29.1,"h":29.22,"l":29.09,"n":21,"o":29.2,"t":"2026-10-12T11:45:00Z","v":4279,"vw":29.185937},{"c":29.19,"h":29.19,"l":29.1001,"n":17,"o":29.19,"t":"2026-10-12T12:00:00Z","v":1873,"vw":29.158803},{"c":29.1209,"h":29.225,"l":29.1209,"n":14,"o":29.22,"t":"2026-10-12T12:15:00Z","v":2293,"vw":29.147205},{"c":29.09,"h":29.1914,"l":29.09,"n":13,"o":29.12,"t":"2026-10-12T12:30:00Z","v":2223,"vw":29.111946},{"c":29.29,"h":29.29,"l":29.178,"n":37,"o":29.2,"t":"2026-10-12T12:45:00Z","v":4433,"vw":29.223785},{"c":29.15,"h":29.3,"l":29.15,"n":18,"o":29.3,"t":"2026-10-12T13:00:00Z","v":6238,"vw":29.206184},{"c":28.7,"h":29.24,"l":28.56,"n":123,"o":29.1215,"t":"2026-10-12T13:15:00Z","v":17239,"vw":28.79155},{"c":27.96,"h":29,"l":27.8001,"n":4029,"o":28.83,"t":"2026-10-12T13:30:00Z","v":746497,"vw":28.408521},{"c":27.67,"h":28.03,"l":27.4,"n":4155,"o":27.99,"t":"2026-10-12T13:45:00Z","v":633344,"vw":27.698174},{"c":27.12,"h":27.7,"l":26.96,"n":4279,"o":27.67,"t":"2026-10-12T14:00:00Z","v":571427,"vw":27.215755},{"c":27.27,"h":27.37,"l":27.03,"n":2619,"o":27.13,"t":"2026-10-12T14:15:00Z","v":273753,"vw":27.251695},{"c":27.38,"h":27.5199,"l":27.11,"n":2476,"o":27.27,"t":"2026-10-12T14:30:00Z","v":212591,"vw":27.311654},{"c":27.045,"h":27.42,"l":27.01,"n":3458,"o":27.381,"t":"2026-10-12T14:45:00Z","v":291730,"vw":27.239123},{"c":26.835,"h":27.125,"l":26.67,"n":3815,"o":27.05,"t":"2026-10-12T15:00:00Z","v":398548,"vw":26.873699},{"c":26.815,"h":26.948,"l":26.745,"n":2099,"o":26.825,"t":"2026-10-12T15:15:00Z","v":187460,"vw":26.825229},{"c":26.87,"h":26.975,"l":26.66,"n":2165,"o":26.8252,"t":"2026-10-12T15:30:00Z","v":186240,"vw":26.809183},{"c":26.87,"h":27.04,"l":26.83,"n":1543,"o":26.87,"t":"2026-10-12T15:45:00Z","v":107021,"vw":26.90006},{"c":26.86,"h":26.93,"l":26.705,"n":1694,"o":26.87,"t":"2026-10-12T16:00:00Z","v":105460,"vw":26.834331},{"c":26.6299,"h":26.8582,"l":26.55,"n":1737,"o":26.85,"t":"2026-10-12T16:15:00Z","v":123892,"vw":26.701137},{"c":26.535,"h":26.7,"l":26.46,"n":2227,"o":26.62,"t":"2026-10-12T16:30:00Z","v":184880,"vw":26.570754},{"c":26.39,"h":26.595,"l":26.35,"n":1998,"o":26.54,"t":"2026-10-12T16:45:00Z","v":167363,"vw":26.459101},{"c":26.48,"h":26.7,"l":26.3347,"n":2025,"o":26.3995,"t":"2026-10-12T17:00:00Z","v":192521,"vw":26.506348},{"c":26.385,"h":26.54,"l":26.31,"n":1471,"o":26.48,"t":"2026-10-12T17:15:00Z","v":105714,"vw":26.436877},{"c":26.4686,"h":26.49,"l":26.29,"n":1798,"o":26.38,"t":"2026-10-12T17:30:00Z","v":155306,"vw":26.37353},{"c":26.33,"h":26.49,"l":26.27,"n":1726,"o":26.465,"t":"2026-10-12T17:45:00Z","v":141291,"vw":26.36386},{"c":26.48,"h":26.52,"l":26.31,"n":1503,"o":26.325,"t":"2026-10-12T18:00:00Z","v":107586,"vw":26.422838},{"c":26.4,"h":26.5,"l":26.3801,"n":1610,"o":26.47,"t":"2026-10-12T18:15:00Z","v":123726,"vw":26.444953},{"c":26.4199,"h":26.42,"l":26.295,"n":1523,"o":26.395,"t":"2026-10-12T18:30:00Z","v":97958,"vw":26.363504},{"c":26.395,"h":26.46,"l":26.315,"n":1860,"o":26.415,"t":"2026-10-12T18:45:00Z","v":168235,"vw":26.391206},{"c":26.45,"h":26.49,"l":26.37,"n":1772,"o":26.4,"t":"2026-10-12T19:00:00Z","v":161227,"vw":26.426233},{"c":26.495,"h":26.59,"l":26.445,"n":1939,"o":26.45,"t":"2026-10-12T19:15:00Z","v":164938,"vw":26.511147},{"c":26.485,"h":26.555,"l":26.405,"n":3114,"o":26.49,"t":"2026-10-12T19:30:00Z","v":248296,"vw":26.475633},{"c":26.42,"h":26.55,"l":26.365,"n":6519,"o":26.48,"t":"2026-10-12T19:45:00Z","v":609997,"vw":26.435934},{"c":26.5712,"h":26.5712,"l":26.43,"n":47,"o":26.43,"t":"2026-10-12T20:00:00Z","v":384863,"vw":26.430769},{"c":26.48,"h":26.48,"l":26.29,"n":26,"o":26.45,"t":"2026-10-12T20:15:00Z","v":2164,"vw":26.382216},{"c":26.42,"h":26.489,"l":26.42,"n":6,"o":26.489,"t":"2026-10-12T20:30:00Z","v":5417,"vw":26.432},{"c":26.44,"h":26.44,"l":26.44,"n":2,"o":26.44,"t":"2026-10-12T20:45:00Z","v":211,"vw":26.44},{"c":26.3676,"h":26.42,"l":26.3676,"n":12,"o":26.42,"t":"2026-10-12T21:00:00Z","v":697,"vw":26.408444},{"c":26.4366,"h":26.4366,"l":26.35,"n":3,"o":26.35,"t":"2026-10-12T21:30:00Z","v":950,"vw":26.363674},{"c":26.35,"h":26.35,"l":26.35,"n":1,"o":26.35,"t":"2026-10-12T22:15:00Z","v":1000,"vw":26.35},{"c":26.367,"h":26.41,"l":26.367,"n":5,"o":26.41,"t":"2026-10-12T22:30:00Z","v":3500,"vw":26.376101},{"c":26.39,"h":26.39,"l":26.35,"n":14,"o":26.36,"t":"2026-10-12T23:00:00Z","v":1540,"vw":26.372042},{"c":26.336,"h":26.34,"l":26.33,"n":3,"o":26.33,"t":"2026-10-12T23:15:00Z","v":1010,"vw":26.336594},{"c":26.33,"h":26.3374,"l":26.33,"n":14,"o":26.3304,"t":"2026-10-12T23:30:00Z","v":1941,"vw":26.331692},{"c":26.3399,"h":26.3739,"l":26.33,"n":51,"o":26.345,"t":"2026-10-12T23:45:00Z","v":4712,"vw":26.359385},{"c":26,"h":26.2,"l":26,"n":40,"o":26.2,"t":"2026-10-13T08:00:00Z","v":3190,"vw":26.066157},{"c":26.0622,"h":26.0622,"l":26.0622,"n":1,"o":26.0622,"t":"2026-10-13T09:15:00Z","v":1000,"vw":26.0622},{"c":26.2,"h":26.2,"l":26.19,"n":7,"o":26.2,"t":"2026-10-13T09:30:00Z","v":1731,"vw":26.199412},{"c":26.2,"h":26.22,"l":26.2,"n":6,"o":26.22,"t":"2026-10-13T10:30:00Z","v":520,"vw":26.208148},{"c":26.13,"h":26.15,"l":26,"n":49,"o":26.14,"t":"2026-10-13T11:00:00Z","v":3657,"vw":26.099882},{"c":26.18,"h":26.33,"l":26.1,"n":7,"o":26.1,"t":"2026-10-13T11:15:00Z","v":1200,"vw":26.175447},{"c":26.12,"h":26.5,"l":26.12,"n":4,"o":26.5,"t":"2026-10-13T11:30:00Z","v":307,"vw":26.246667},{"c":26.05,"h":26.05,"l":26.05,"n":6,"o":26.05,"t":"2026-10-13T12:00:00Z","v":817,"vw":26.05},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-13T12:15:00Z","v":200,"vw":26.5},{"c":26.26,"h":26.26,"l":26.1,"n":14,"o":26.24,"t":"2026-10-13T12:30:00Z","v":2061,"vw":26.189469},{"c":26.25,"h":26.25,"l":26.19,"n":18,"o":26.19,"t":"2026-10-13T12:45:00Z","v":2754,"vw":26.22},{"c":26.23,"h":26.23,"l":26.1286,"n":19,"o":26.1286,"t":"2026-10-13T13:15:00Z","v":4603,"vw":26.179188},{"c":27.705,"h":27.8,"l":25.45,"n":4473,"o":26.15,"t":"2026-10-13T13:30:00Z","v":625938,"vw":26.862706},{"c":28.0713,"h":28.28,"l":27.3,"n":4233,"o":27.68,"t":"2026-10-13T13:45:00Z","v":520753,"vw":27.913726},{"c":27.735,"h":28.15,"l":27.6311,"n":3048,"o":28.06,"t":"2026-10-13T14:00:00Z","v":338024,"vw":27.83816},{"c":27.18,"h":27.86,"l":27.13,"n":4108,"o":27.72,"t":"2026-10-13T14:15:00Z","v":449414,"vw":27.525494},{"c":26.915,"h":27.27,"l":26.8501,"n":2096,"o":27.2,"t":"2026-10-13T14:30:00Z","v":189872,"vw":27.109437},{"c":26.675,"h":27.055,"l":26.64,"n":1712,"o":26.9,"t":"2026-10-13T14:45:00Z","v":160595,"vw":26.791122},{"c":27.0989,"h":27.11,"l":26.6817,"n":2043,"o":26.685,"t":"2026-10-13T15:00:00Z","v":172973,"vw":26.891942},{"c":26.85,"h":27.1,"l":26.8,"n":1815,"o":27.0894,"t":"2026-10-13T15:15:00Z","v":166003,"vw":26.966521},{"c":26.86,"h":26.945,"l":26.7801,"n":1682,"o":26.855,"t":"2026-10-13T15:30:00Z","v":124554,"vw":26.846831},{"c":26.875,"h":26.9,"l":26.66,"n":1418,"o":26.855,"t":"2026-10-13T15:45:00Z","v":102981,"vw":26.81334},{"c":26.92,"h":27.03,"l":26.84,"n":1105,"o":26.87,"t":"2026-10-13T16:00:00Z","v":65180,"vw":26.914748},{"c":27.1099,"h":27.115,"l":26.91,"n":1497,"o":26.92,"t":"2026-10-13T16:15:00Z","v":134661,"vw":26.995941},{"c":26.94,"h":27.12,"l":26.88,"n":1472,"o":27.1,"t":"2026-10-13T16:30:00Z","v":99620,"vw":26.993226},{"c":26.95,"h":27.07,"l":26.865,"n":1422,"o":26.925,"t":"2026-10-13T16:45:00Z","v":84004,"vw":27.006992},{"c":26.91,"h":26.945,"l":26.81,"n":1140,"o":26.92,"t":"2026-10-13T17:00:00Z","v":79538,"vw":26.880374},{"c":26.87,"h":26.925,"l":26.84,"n":861,"o":26.91,"t":"2026-10-13T17:15:00Z","v":55016,"vw":26.871362},{"c":27.315,"h":27.325,"l":26.85,"n":1904,"o":26.88,"t":"2026-10-13T17:30:00Z","v":184938,"vw":27.162775},{"c":27.515,"h":27.53,"l":27.31,"n":2059,"o":27.315,"t":"2026-10-13T17:45:00Z","v":204473,"vw":27.406872},{"c":27.415,"h":27.575,"l":27.37,"n":1545,"o":27.515,"t":"2026-10-13T18:00:00Z","v":115501,"vw":27.465314},{"c":27.245,"h":27.51,"l":27.23,"n":1932,"o":27.415,"t":"2026-10-13T18:15:00Z","v":161042,"vw":27.398462},{"c":27.25,"h":27.26,"l":27.04,"n":1519,"o":27.2,"t":"2026-10-13T18:30:00Z","v":139101,"vw":27.148152},{"c":27.25,"h":27.27,"l":27.1502,"n":1395,"o":27.24,"t":"2026-10-13T18:45:00Z","v":113255,"vw":27.216161},{"c":27.265,"h":27.28,"l":27.2,"n":1293,"o":27.225,"t":"2026-10-13T19:00:00Z","v":84042,"vw":27.243449},{"c":27.07,"h":27.269,"l":27.0325,"n":1893,"o":27.269,"t":"2026-10-13T19:15:00Z","v":172710,"vw":27.120155},{"c":27.21,"h":27.315,"l":27.05,"n":2634,"o":27.06,"t":"2026-10-13T19:30:00Z","v":227387,"vw":27.172885},{"c":27.09,"h":27.21,"l":26.895,"n":6678,"o":27.21,"t":"2026-10-13T19:45:00Z","v":579271,"vw":27.017349},{"c":27.1,"h":27.1,"l":26.9,"n":35,"o":27.09,"t":"2026-10-13T20:00:00Z","v":284616,"vw":27.089873},{"c":27.12,"h":27.13,"l":26.9144,"n":25,"o":26.9144,"t":"2026-10-13T20:15:00Z","v":4557,"vw":26.924475},{"c":27.15,"h":27.15,"l":27.15,"n":2,"o":27.15,"t":"2026-10-13T20:45:00Z","v":115,"vw":27.15},{"c":27,"h":27.15,"l":27,"n":5,"o":27.15,"t":"2026-10-13T21:00:00Z","v":1154,"vw":27.013636},{"c":27.1755,"h":27.18,"l":27.15,"n":9,"o":27.15,"t":"2026-10-13T21:15:00Z","v":868,"vw":27.161719},{"c":27.224,"h":27.224,"l":27.17,"n":6,"o":27.1789,"t":"2026-10-13T21:30:00Z","v":2738,"vw":27.189063},{"c":27.29,"h":27.29,"l":27.29,"n":1,"o":27.29,"t":"2026-10-13T22:00:00Z","v":125,"vw":27.29},{"c":27.28,"h":27.28,"l":27.28,"n":2,"o":27.28,"t":"2026-10-13T22:15:00Z","v":803,"vw":27.28},{"c":27.3676,"h":27.3676,"l":27.3676,"n":1,"o":27.3676,"t":"2026-10-13T22:30:00Z","v":500,"vw":27.3676},{"c":27.39,"h":27.39,"l":27.37,"n":17,"o":27.37,"t":"2026-10-13T22:45:00Z","v":2011,"vw":27.374909},{"c":27.0422,"h":27.22,"l":27.0422,"n":2,"o":27.22,"t":"2026-10-13T23:00:00Z","v":1300,"vw":27.055877},{"c":27.0113,"h":27.19,"l":27.0113,"n":15,"o":27.19,"t":"2026-10-13T23:30:00Z","v":4187,"vw":27.153823},{"c":27.0641,"h":27.0641,"l":27.0641,"n":1,"o":27.0641,"t":"2026-10-13T23:45:00Z","v":700,"vw":27.0641},{"c":27.09,"h":27.15,"l":27.08,"n":14,"o":27.15,"t":"2026-10-14T08:00:00Z","v":594,"vw":27.113482},{"c":27.08,"h":27.08,"l":27.08,"n":4,"o":27.08,"t":"2026-10-14T09:15:00Z","v":302,"vw":27.08},{"c":27.04,"h":27.04,"l":27.04,"n":3,"o":27.04,"t":"2026-10-14T10:30:00Z","v":103,"vw":27.04},{"c":26.89,"h":26.94,"l":26.8695,"n":15,"o":26.94,"t":"2026-10-14T11:15:00Z","v":1827,"vw":26.906284},{"c":26.85,"h":26.9,"l":26.85,"n":11,"o":26.9,"t":"2026-10-14T11:30:00Z","v":4176,"vw":26.887885},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-10-14T11:45:00Z","v":1000,"vw":26.9},{"c":26.96,"h":26.97,"l":26.69,"n":16,"o":26.7,"t":"2026-10-14T12:00:00Z","v":907,"vw":26.849425},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-10-14T12:15:00Z","v":200,"vw":26.84},{"c":26.4825,"h":26.8,"l":26.45,"n":69,"o":26.8,"t":"2026-10-14T12:30:00Z","v":8395,"vw":26.577881},{"c":26.35,"h":26.5,"l":26.35,"n":68,"o":26.45,"t":"2026-10-14T12:45:00Z","v":9510,"vw":26.462962},{"c":26.3073,"h":26.5,"l":26.3073,"n":72,"o":26.35,"t":"2026-10-14T13:00:00Z","v":6776,"vw":26.325444},{"c":26.78,"h":26.92,"l":26.33,"n":37,"o":26.4022,"t":"2026-10-14T13:15:00Z","v":7514,"vw":26.558867},{"c":26.97,"h":27,"l":26.12,"n":2496,"o":26.58,"t":"2026-10-14T13:30:00Z","v":352400,"vw":26.605486},{"c":26.27,"h":27.15,"l":26.22,"n":1923,"o":26.95,"t":"2026-10-14T13:45:00Z","v":224592,"vw":26.702406},{"c":26.045,"h":26.5794,"l":25.73,"n":2972,"o":26.285,"t":"2026-10-14T14:00:00Z","v":295585,"vw":26.030678},{"c":26.115,"h":26.35,"l":25.86,"n":2132,"o":26.045,"t":"2026-10-14T14:15:00Z","v":267369,"vw":26.036598},{"c":26.2852,"h":26.2852,"l":25.975,"n":2191,"o":26.115,"t":"2026-10-14T14:30:00Z","v":157772,"vw":26.142175},{"c":26.37,"h":26.3763,"l":26.06,"n":1628,"o":26.27,"t":"2026-10-14T14:45:00Z","v":125198,"vw":26.228234},{"c":25.93,"h":26.35,"l":25.86,"n":2758,"o":26.34,"t":"2026-10-14T15:00:00Z","v":245936,"vw":26.04388},{"c":25.85,"h":26.13,"l":25.81,"n":1888,"o":25.91,"t":"2026-10-14T15:15:00Z","v":159910,"vw":25.951344},{"c":25.71,"h":25.88,"l":25.65,"n":1892,"o":25.84,"t":"2026-10-14T15:30:00Z","v":155744,"vw":25.727332},{"c":25.6,"h":25.81,"l":25.4801,"n":1853,"o":25.72,"t":"2026-10-14T15:45:00Z","v":153698,"vw":25.615633},{"c":25.4519,"h":25.675,"l":25.4,"n":1972,"o":25.62,"t":"2026-10-14T16:00:00Z","v":164673,"vw":25.495171},{"c":25.46,"h":25.65,"l":25.43,"n":1939,"o":25.465,"t":"2026-10-14T16:15:00Z","v":177384,"vw":25.531374},{"c":25.86,"h":25.9,"l":25.372,"n":1771,"o":25.455,"t":"2026-10-14T16:30:00Z","v":167238,"vw":25.606567},{"c":26,"h":26.025,"l":25.82,"n":1327,"o":25.85,"t":"2026-10-14T16:45:00Z","v":112101,"vw":25.90987},{"c":25.87,"h":26.09,"l":25.775,"n":1339,"o":26,"t":"2026-10-14T17:00:00Z","v":118095,"vw":25.9356},{"c":25.64,"h":25.92,"l":25.61,"n":1341,"o":25.9,"t":"2026-10-14T17:15:00Z","v":77829,"vw":25.727234},{"c":25.365,"h":25.72,"l":25.26,"n":2483,"o":25.64,"t":"2026-10-14T17:30:00Z","v":254022,"vw":25.535774},{"c":25.19,"h":25.44,"l":25.11,"n":2672,"o":25.35,"t":"2026-10-14T17:45:00Z","v":231060,"vw":25.259752},{"c":25.18,"h":25.23,"l":25.032,"n":2494,"o":25.2,"t":"2026-10-14T18:00:00Z","v":329010,"vw":25.145519},{"c":25.03,"h":25.185,"l":24.97,"n":2085,"o":25.185,"t":"2026-10-14T18:15:00Z","v":173819,"vw":25.078086},{"c":24.88,"h":25.0399,"l":24.855,"n":1728,"o":25.025,"t":"2026-10-14T18:30:00Z","v":119823,"vw":24.923904},{"c":24.8199,"h":24.93,"l":24.77,"n":1778,"o":24.88,"t":"2026-10-14T18:45:00Z","v":149559,"vw":24.841845},{"c":24.935,"h":24.96,"l":24.68,"n":1853,"o":24.78,"t":"2026-10-14T19:00:00Z","v":125234,"vw":24.80013},{"c":25.1028,"h":25.14,"l":24.83,"n":2202,"o":24.94,"t":"2026-10-14T19:15:00Z","v":197960,"vw":24.999675},{"c":25.36,"h":25.4,"l":25.06,"n":2566,"o":25.08,"t":"2026-10-14T19:30:00Z","v":210773,"vw":25.247996},{"c":25,"h":25.35,"l":24.77,"n":8660,"o":25.35,"t":"2026-10-14T19:45:00Z","v":917010,"vw":24.992208},{"c":25,"h":25.14,"l":25,"n":61,"o":25,"t":"2026-10-14T20:00:00Z","v":348250,"vw":25.000085},{"c":24.816,"h":25.09,"l":24.816,"n":18,"o":25.09,"t":"2026-10-14T20:15:00Z","v":1255,"vw":24.985882},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-14T20:30:00Z","v":282,"vw":25.08},{"c":24.95,"h":25,"l":24.781,"n":7,"o":25,"t":"2026-10-14T20:45:00Z","v":9025,"vw":24.879933},{"c":24.8062,"h":24.8062,"l":24.8062,"n":3,"o":24.8062,"t":"2026-10-14T21:00:00Z","v":543,"vw":24.8062},{"c":24.838,"h":24.838,"l":24.838,"n":1,"o":24.838,"t":"2026-10-14T21:15:00Z","v":1000,"vw":24.838},{"c":24.8093,"h":24.8093,"l":24.8093,"n":1,"o":24.8093,"t":"2026-10-14T21:30:00Z","v":100,"vw":24.8093},{"c":24.8186,"h":24.88,"l":24.8186,"n":2,"o":24.88,"t":"2026-10-14T21:45:00Z","v":350,"vw":24.836143},{"c":24.8603,"h":24.91,"l":24.8603,"n":6,"o":24.91,"t":"2026-10-14T22:00:00Z","v":606,"vw":24.883481},{"c":24.9845,"h":24.9845,"l":24.92,"n":2,"o":24.92,"t":"2026-10-14T22:15:00Z","v":1100,"vw":24.978636},{"c":24.88,"h":24.9395,"l":24.85,"n":6,"o":24.85,"t":"2026-10-14T22:30:00Z","v":556,"vw":24.892643},{"c":24.8379,"h":24.8379,"l":24.8101,"n":2,"o":24.8101,"t":"2026-10-14T22:45:00Z","v":2800,"vw":24.820029},{"c":24.99,"h":24.99,"l":24.81,"n":6,"o":24.81,"t":"2026-10-14T23:00:00Z","v":1650,"vw":24.853622},{"c":24.81,"h":24.81,"l":24.81,"n":1,"o":24.81,"t":"2026-10-14T23:15:00Z","v":300,"vw":24.81},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-14T23:30:00Z","v":100,"vw":24.9},{"c":24.4,"h":24.7,"l":24.3,"n":83,"o":24.7,"t":"2026-10-15T08:00:00Z","v":12377,"vw":24.418795},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-15T08:30:00Z","v":250,"vw":24.3},{"c":24.6,"h":24.6,"l":24.6,"n":5,"o":24.6,"t":"2026-10-15T09:00:00Z","v":239,"vw":24.6},{"c":24.48,"h":24.48,"l":24.48,"n":23,"o":24.48,"t":"2026-10-15T09:45:00Z","v":930,"vw":24.48},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-15T10:30:00Z","v":300,"vw":24.5},{"c":24.1431,"h":24.4994,"l":24.1431,"n":28,"o":24.4845,"t":"2026-10-15T11:00:00Z","v":2934,"vw":24.349596},{"c":24.2,"h":24.2,"l":24.17,"n":4,"o":24.17,"t":"2026-10-15T11:15:00Z","v":400,"vw":24.179868},{"c":24.35,"h":24.35,"l":24.1,"n":3,"o":24.1,"t":"2026-10-15T11:30:00Z","v":1220,"vw":24.141667},{"c":24.4,"h":24.4,"l":24.25,"n":2,"o":24.25,"t":"2026-10-15T11:45:00Z","v":700,"vw":24.357143},{"c":24.25,"h":24.25,"l":24.25,"n":5,"o":24.25,"t":"2026-10-15T12:00:00Z","v":2200,"vw":24.25},{"c":24.25,"h":24.25,"l":24.25,"n":4,"o":24.25,"t":"2026-10-15T12:15:00Z","v":319,"vw":24.25},{"c":24.1,"h":24.25,"l":24,"n":88,"o":24.25,"t":"2026-10-15T12:30:00Z","v":12930,"vw":24.109741},{"c":24.0608,"h":24.12,"l":24.01,"n":15,"o":24.12,"t":"2026-10-15T12:45:00Z","v":3593,"vw":24.063212},{"c":23.96,"h":24.07,"l":23.96,"n":52,"o":24.05,"t":"2026-10-15T13:00:00Z","v":7213,"vw":24.022042},{"c":23.65,"h":24.14,"l":23.36,"n":242,"o":23.99,"t":"2026-10-15T13:15:00Z","v":27976,"vw":23.727866},{"c":23.6461,"h":24.1199,"l":23.09,"n":4793,"o":23.81,"t":"2026-10-15T13:30:00Z","v":701622,"vw":23.550359},{"c":22.925,"h":23.79,"l":22.7,"n":4287,"o":23.67,"t":"2026-10-15T13:45:00Z","v":506490,"vw":23.215269},{"c":23.299,"h":23.48,"l":22.855,"n":3868,"o":22.885,"t":"2026-10-15T14:00:00Z","v":346635,"vw":23.301795},{"c":23.41,"h":23.68,"l":23.17,"n":3707,"o":23.33,"t":"2026-10-15T14:15:00Z","v":388590,"vw":23.445937},{"c":23.67,"h":23.73,"l":23.14,"n":3113,"o":23.41,"t":"2026-10-15T14:30:00Z","v":257603,"vw":23.465518},{"c":23.665,"h":23.8,"l":23.43,"n":2548,"o":23.69,"t":"2026-10-15T14:45:00Z","v":180859,"vw":23.602206},{"c":23.845,"h":23.87,"l":23.5,"n":2997,"o":23.7,"t":"2026-10-15T15:00:00Z","v":277409,"vw":23.666897},{"c":24.04,"h":24.14,"l":23.83,"n":3373,"o":23.87,"t":"2026-10-15T15:15:00Z","v":392540,"vw":24.015341},{"c":24.095,"h":24.205,"l":23.97,"n":1945,"o":24.035,"t":"2026-10-15T15:30:00Z","v":171604,"vw":24.073831},{"c":23.8,"h":24.125,"l":23.75,"n":2138,"o":24.095,"t":"2026-10-15T15:45:00Z","v":197488,"vw":23.935379},{"c":23.61,"h":23.88,"l":23.61,"n":2251,"o":23.83,"t":"2026-10-15T16:00:00Z","v":211404,"vw":23.733666},{"c":23.545,"h":23.648,"l":23.48,"n":1785,"o":23.648,"t":"2026-10-15T16:15:00Z","v":141552,"vw":23.588174},{"c":23.55,"h":23.62,"l":23.442,"n":1561,"o":23.55,"t":"2026-10-15T16:30:00Z","v":96423,"vw":23.516918},{"c":23.4472,"h":23.58,"l":23.27,"n":1505,"o":23.55,"t":"2026-10-15T16:45:00Z","v":110955,"vw":23.401558},{"c":23.72,"h":23.845,"l":23.69,"n":792,"o":23.835,"t":"2026-10-15T18:00:00Z","v":58469,"vw":23.749147},{"c":23.77,"h":23.795,"l":23.62,"n":1847,"o":23.71,"t":"2026-10-15T18:15:00Z","v":112095,"vw":23.712925},{"c":24.07,"h":24.16,"l":23.75,"n":1982,"o":23.77,"t":"2026-10-15T18:30:00Z","v":143461,"vw":23.909303},{"c":24.46,"h":24.47,"l":24.05,"n":2924,"o":24.05,"t":"2026-10-15T18:45:00Z","v":260282,"vw":24.252537},{"c":24.79,"h":24.81,"l":24.42,"n":3506,"o":24.46,"t":"2026-10-15T19:00:00Z","v":405506,"vw":24.629688},{"c":24.73,"h":24.84,"l":24.64,"n":2359,"o":24.775,"t":"2026-10-15T19:15:00Z","v":176868,"vw":24.752226},{"c":24.875,"h":24.88,"l":24.6619,"n":3530,"o":24.72,"t":"2026-10-15T19:30:00Z","v":281352,"vw":24.769044},{"c":25.075,"h":25.12,"l":24.84,"n":8545,"o":24.875,"t":"2026-10-15T19:45:00Z","v":907984,"vw":24.985578},{"c":25.19,"h":25.19,"l":25.07,"n":47,"o":25.07,"t":"2026-10-15T20:00:00Z","v":533320,"vw":25.0701},{"c":25.01,"h":25.1,"l":25,"n":19,"o":25.1,"t":"2026-10-15T20:15:00Z","v":3464,"vw":25.071254}],"expiry":"2026-10-16","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":0.13096815002585765,"strike":29.261273998965695,"iv":2.253916030730549,"gamma":0.06051164455520131,"theta":-0.2608948226149358,"vega":0.0022645955774841255,"rho":0.00006313677238232906,"breakevenPct":17.521959812041384},{"delta":0.15,"premium":0.12877237851662404,"strike":26.924552429667518,"iv":1.3089053708439897,"gamma":0.13644705882352942,"theta":-0.1993166240409207,"vega":0.0030754475703324807,"rho":0.00009447335851758304,"breakevenPct":8.170031220248466},{"delta":0.2,"premium":0.1625937031484258,"strike":26.37406296851574,"iv":1.148934932533733,"gamma":0.1864353823088456,"theta":-0.20915142428785607,"vega":0.003676311844077961,"rho":0.0001269295360944935,"breakevenPct":6.104185012651599},{"delta":0.25,"premium":0.20013318112633177,"strike":25.999619482496193,"iv":1.0531454337899542,"gamma":0.23052366818873668,"theta":-0.21974482496194825,"vega":0.004200608828006088,"rho":0.00015942597268044326,"breakevenPct":4.757107811365551},{"delta":0.3,"premium":0.26672374429223744,"strike":25.809360730593607,"iv":1.0758623287671232,"gamma":0.24235776255707764,"theta":-0.24215730593607307,"vega":0.004505022831050228,"rho":0.00019133736125008467,"breakevenPct":4.262632846404808},{"delta":0.35,"premium":0.33331430745814306,"strike":25.61910197869102,"iv":1.0985792237442922,"gamma":0.25419185692541857,"theta":-0.2645697869101979,"vega":0.0048094368340943685,"rho":0.0002232487498197261,"breakevenPct":3.7681578814440666},{"delta":0.4,"premium":0.40299401197604795,"strike":25.43001497005988,"iv":1.1095107035928145,"gamma":0.26411946107784434,"theta":-0.27956579341317367,"vega":0.005027994011976048,"rho":0.0002551254731636773,"breakevenPct":3.2907196402875902},{"delta":0.45,"premium":0.4778443113772455,"strike":25.242889221556887,"iv":1.1007157934131737,"gamma":0.2708559880239521,"theta":-0.282148128742515,"vega":0.005102844311377246,"rho":0.00028694417396409326,"breakevenPct":2.8417974127714105},{"delta":0.5,"premium":0.5526946107784431,"strike":25.055763473053894,"iv":1.091920883233533,"gamma":0.2775925149700599,"theta":-0.28473046407185626,"vega":0.005177694610778443,"rho":0.0003187628747645093,"breakevenPct":2.392875185255231},{"delta":0.55,"premium":0.6187928883343731,"strike":24.890517779164067,"iv":1.0521855271366187,"gamma":0.283826013724267,"theta":-0.2708074859638178,"vega":0.005090517779164068,"rho":0.0003507870070124653,"breakevenPct":1.9964440923568092},{"delta":0.6,"premium":0.6811759201497192,"strike":24.7345601996257,"iv":0.9993159076731128,"gamma":0.2898459762944479,"theta":-0.2498779787897692,"vega":0.0049345601996257015,"rho":0.0003828983452025393,"breakevenPct":1.622295560877323},{"delta":0.65,"premium":0.7435589519650655,"strike":24.578602620087338,"iv":0.946446288209607,"gamma":0.2958659388646288,"theta":-0.22894847161572052,"vega":0.004778602620087336,"rho":0.0004150096833926134,"breakevenPct":1.2481470293978365},{"delta":0.7,"premium":0.8339673913043477,"strike":24.41576086956522,"iv":0.9123869565217391,"gamma":0.2867864130434783,"theta":-0.20707826086956527,"vega":0.004480978260869566,"rho":0.00044631994881432543,"breakevenPct":0.9585296316256},{"delta":0.75,"premium":0.9528532608695652,"strike":24.245923913043477,"iv":0.8974413043478261,"gamma":0.2623638586956522,"theta":-0.1842521739130435,"vega":0.004039402173913044,"rho":0.0004768162209391535,"breakevenPct":0.7548067729429877},{"delta":0.8,"premium":1.0717391304347827,"strike":24.07608695652174,"iv":0.882495652173913,"gamma":0.23794130434782607,"theta":-0.16142608695652172,"vega":0.003597826086956521,"rho":0.0005073124930639816,"breakevenPct":0.5510839142603755},{"delta":0.85,"premium":3.407760250146979,"strike":21.886568157740022,"iv":2.650372442612689,"gamma":0.06841858466373571,"theta":-0.4084974453231251,"vega":0.003007073623378437,"rho":0.00047672888118114167,"breakevenPct":1.1368588879928034},{"delta":0.9,"premium":4.817320916617874,"strike":20.40282008777066,"iv":3.233814420303347,"gamma":0.04286224384549188,"theta":-0.36750909572174,"vega":0.0022442220357722377,"rho":0.0004725271942226399,"breakevenPct":0.8402279263835705}],"put":[{"delta":0.1,"premium":0.1344176897128833,"strike":22.151175861244525,"iv":1.9851582833050125,"gamma":0.08256849938285078,"theta":-0.2363381972002828,"vega":0.0022672244110864604,"rho":-0.00007051294469949877,"breakevenPct":11.968180041856696},{"delta":0.15,"premium":0.12688104466553463,"strike":23.454854928027167,"iv":1.2364218123736688,"gamma":0.1486088694230462,"theta":-0.18954751052824106,"vega":0.003013847073709458,"rho":-0.0001038431372211863,"breakevenPct":6.725414300833135},{"delta":0.2,"premium":0.16202906975943068,"strike":23.870290697594307,"iv":1.0880252784247326,"gamma":0.19775097163975022,"theta":-0.19711467634529117,"vega":0.003598372040811799,"rho":-0.00013685670123705787,"breakevenPct":5.2048715400444845},{"delta":0.25,"premium":0.2093198992443325,"strike":24.13727959697733,"iv":1.0342113350125945,"gamma":0.23213652392947104,"theta":-0.21107632241813604,"vega":0.00407455919395466,"rho":-0.0001712667894422839,"breakevenPct":4.326430636813294},{"delta":0.3,"premium":0.26179680940386235,"strike":24.34718723761545,"iv":1.0138922753988244,"gamma":0.25925659109991606,"theta":-0.22648354324097397,"vega":0.004494374475230898,"rho":-0.00020639306885112218,"breakevenPct":3.6969595033523204},{"delta":0.35,"premium":0.32518518518518524,"strike":24.545791245791246,"iv":1.009577037037037,"gamma":0.2784962962962963,"theta":-0.2424164983164983,"vega":0.004836632996632996,"rho":-0.00024182820711290273,"breakevenPct":3.156313232282853},{"delta":0.4,"premium":0.41777777777777786,"strike":24.714141414141416,"iv":1.0480955555555556,"gamma":0.27664444444444447,"theta":-0.2597565656565657,"vega":0.004971313131313131,"rho":-0.0002780899970104994,"breakevenPct":2.8534040929082973},{"delta":0.45,"premium":0.5103703703703704,"strike":24.882491582491582,"iv":1.086614074074074,"gamma":0.2747925925925926,"theta":-0.277096632996633,"vega":0.005105993265993266,"rho":-0.00031435178690809607,"breakevenPct":2.5504949535337427},{"delta":0.5,"premium":0.6355996222851746,"strike":25.071293673276678,"iv":1.1523407932011331,"gamma":0.2650445703493862,"theta":-0.2979833805476865,"vega":0.005185741265344664,"rho":-0.000351484426947406,"breakevenPct":2.2963052739244283},{"delta":0.55,"premium":0.836260623229462,"strike":25.307365439093484,"iv":1.2809526912181304,"gamma":0.23704645892351273,"theta":-0.32706742209631734,"vega":0.005138526912181304,"rho":-0.00039062982658577517,"breakevenPct":2.1547188490043125},{"delta":0.6,"premium":1.0455445544554456,"strike":25.556930693069308,"iv":1.4019430693069306,"gamma":0.2103970297029703,"theta":-0.35175643564356435,"vega":0.005054455445544555,"rho":-0.00042999753707849317,"breakevenPct":1.9936579823516192},{"delta":0.65,"premium":1.2930693069306933,"strike":25.866336633663366,"iv":1.4891336633663366,"gamma":0.1897287128712871,"theta":-0.35695445544554455,"vega":0.004806930693069307,"rho":-0.0004703511478818022,"breakevenPct":1.746232200189233},{"delta":0.7,"premium":2.0496977025392984,"strike":26.582829504232166,"iv":2.016786215235792,"gamma":0.13105755743651754,"theta":-0.45590519951632413,"vega":0.004500604594921403,"rho":-0.000524159489672267,"breakevenPct":1.90671010918487},{"delta":0.75,"premium":2.2310761789600964,"strike":26.885126964933495,"iv":1.9050570737605805,"gamma":0.12652309552599758,"theta":-0.39278548972188637,"vega":0.004137847642079807,"rho":-0.0005626461271656668,"breakevenPct":1.423227565080385},{"delta":0.8,"premium":4.549441150632548,"strike":29.135855591484134,"iv":3.1911912482463234,"gamma":0.06829760420938151,"theta":-0.5893686205525162,"vega":0.003619613524280432,"rho":-0.0006561466121442064,"breakevenPct":1.693664770685381},{"delta":0.85,"premium":7.966455875318472,"strike":32.57344732587765,"iv":4.4375385951044,"gamma":0.04101446987993249,"theta":-0.6852730389880641,"vega":0.0030131256901188234,"rho":-0.0007807043006966747,"breakevenPct":1.611389641906542},{"delta":0.9,"premium":14.441004773682785,"strike":39.13197653743373,"iv":5.953434044382819,"gamma":0.023669680808269943,"theta":-0.6896974622908212,"vega":0.0022685734936406256,"rho":-0.0009869474834521812,"breakevenPct":1.2756027039146567}]},"raw":{"call":[{"delta":0.1,"premium":0.13096815002585765,"strike":29.261273998965695,"iv":2.253916030730549,"gamma":0.06051164455520131,"theta":-0.2608948226149358,"vega":0.0022645955774841255,"rho":0.00006313677238232906,"breakevenPct":17.521959812041384},{"delta":0.15,"premium":0.12877237851662404,"strike":26.924552429667518,"iv":1.3089053708439897,"gamma":0.13644705882352942,"theta":-0.1993166240409207,"vega":0.0030754475703324807,"rho":0.00009447335851758304,"breakevenPct":8.170031220248466},{"delta":0.2,"premium":0.1625937031484258,"strike":26.37406296851574,"iv":1.148934932533733,"gamma":0.1864353823088456,"theta":-0.20915142428785607,"vega":0.003676311844077961,"rho":0.0001269295360944935,"breakevenPct":6.104185012651599},{"delta":0.25,"premium":0.20013318112633177,"strike":25.999619482496193,"iv":1.0531454337899542,"gamma":0.23052366818873668,"theta":-0.21974482496194825,"vega":0.004200608828006088,"rho":0.00015942597268044326,"breakevenPct":4.757107811365551},{"delta":0.3,"premium":0.26672374429223744,"strike":25.809360730593607,"iv":1.0758623287671232,"gamma":0.24235776255707764,"theta":-0.24215730593607307,"vega":0.004505022831050228,"rho":0.00019133736125008467,"breakevenPct":4.262632846404808},{"delta":0.35,"premium":0.33331430745814306,"strike":25.61910197869102,"iv":1.0985792237442922,"gamma":0.25419185692541857,"theta":-0.2645697869101979,"vega":0.0048094368340943685,"rho":0.0002232487498197261,"breakevenPct":3.7681578814440666},{"delta":0.4,"premium":0.40299401197604795,"strike":25.43001497005988,"iv":1.1095107035928145,"gamma":0.26411946107784434,"theta":-0.27956579341317367,"vega":0.005027994011976048,"rho":0.0002551254731636773,"breakevenPct":3.2907196402875902},{"delta":0.45,"premium":0.4778443113772455,"strike":25.242889221556887,"iv":1.1007157934131737,"gamma":0.2708559880239521,"theta":-0.282148128742515,"vega":0.005102844311377246,"rho":0.00028694417396409326,"breakevenPct":2.8417974127714105},{"delta":0.5,"premium":0.5526946107784431,"strike":25.055763473053894,"iv":1.091920883233533,"gamma":0.2775925149700599,"theta":-0.28473046407185626,"vega":0.005177694610778443,"rho":0.0003187628747645093,"breakevenPct":2.392875185255231},{"delta":0.55,"premium":0.6187928883343731,"strike":24.890517779164067,"iv":1.0521855271366187,"gamma":0.283826013724267,"theta":-0.2708074859638178,"vega":0.005090517779164068,"rho":0.0003507870070124653,"breakevenPct":1.9964440923568092},{"delta":0.6,"premium":0.6811759201497192,"strike":24.7345601996257,"iv":0.9993159076731128,"gamma":0.2898459762944479,"theta":-0.2498779787897692,"vega":0.0049345601996257015,"rho":0.0003828983452025393,"breakevenPct":1.622295560877323},{"delta":0.65,"premium":0.7435589519650655,"strike":24.578602620087338,"iv":0.946446288209607,"gamma":0.2958659388646288,"theta":-0.22894847161572052,"vega":0.004778602620087336,"rho":0.0004150096833926134,"breakevenPct":1.2481470293978365},{"delta":0.7,"premium":0.8339673913043477,"strike":24.41576086956522,"iv":0.9123869565217391,"gamma":0.2867864130434783,"theta":-0.20707826086956527,"vega":0.004480978260869566,"rho":0.00044631994881432543,"breakevenPct":0.9585296316256},{"delta":0.75,"premium":0.9528532608695652,"strike":24.245923913043477,"iv":0.8974413043478261,"gamma":0.2623638586956522,"theta":-0.1842521739130435,"vega":0.004039402173913044,"rho":0.0004768162209391535,"breakevenPct":0.7548067729429877},{"delta":0.8,"premium":1.0717391304347827,"strike":24.07608695652174,"iv":0.882495652173913,"gamma":0.23794130434782607,"theta":-0.16142608695652172,"vega":0.003597826086956521,"rho":0.0005073124930639816,"breakevenPct":0.5510839142603755},{"delta":0.85,"premium":3.407760250146979,"strike":21.886568157740022,"iv":2.650372442612689,"gamma":0.06841858466373571,"theta":-0.4084974453231251,"vega":0.003007073623378437,"rho":0.00047672888118114167,"breakevenPct":1.1368588879928034},{"delta":0.9,"premium":4.817320916617874,"strike":20.40282008777066,"iv":3.233814420303347,"gamma":0.04286224384549188,"theta":-0.36750909572174,"vega":0.0022442220357722377,"rho":0.0004725271942226399,"breakevenPct":0.8402279263835705}],"put":[{"delta":0.1,"premium":0.1344176897128833,"strike":22.151175861244525,"iv":1.9851582833050125,"gamma":0.08256849938285078,"theta":-0.2363381972002828,"vega":0.0022672244110864604,"rho":-0.00007051294469949877,"breakevenPct":11.968180041856696},{"delta":0.15,"premium":0.12688104466553463,"strike":23.454854928027167,"iv":1.2364218123736688,"gamma":0.1486088694230462,"theta":-0.18954751052824106,"vega":0.003013847073709458,"rho":-0.0001038431372211863,"breakevenPct":6.725414300833135},{"delta":0.2,"premium":0.16202906975943068,"strike":23.870290697594307,"iv":1.0880252784247326,"gamma":0.19775097163975022,"theta":-0.19711467634529117,"vega":0.003598372040811799,"rho":-0.00013685670123705787,"breakevenPct":5.2048715400444845},{"delta":0.25,"premium":0.2093198992443325,"strike":24.13727959697733,"iv":1.0342113350125945,"gamma":0.23213652392947104,"theta":-0.21107632241813604,"vega":0.00407455919395466,"rho":-0.0001712667894422839,"breakevenPct":4.326430636813294},{"delta":0.3,"premium":0.26179680940386235,"strike":24.34718723761545,"iv":1.0138922753988244,"gamma":0.25925659109991606,"theta":-0.22648354324097397,"vega":0.004494374475230898,"rho":-0.00020639306885112218,"breakevenPct":3.6969595033523204},{"delta":0.35,"premium":0.32518518518518524,"strike":24.545791245791246,"iv":1.009577037037037,"gamma":0.2784962962962963,"theta":-0.2424164983164983,"vega":0.004836632996632996,"rho":-0.00024182820711290273,"breakevenPct":3.156313232282853},{"delta":0.4,"premium":0.41777777777777786,"strike":24.714141414141416,"iv":1.0480955555555556,"gamma":0.27664444444444447,"theta":-0.2597565656565657,"vega":0.004971313131313131,"rho":-0.0002780899970104994,"breakevenPct":2.8534040929082973},{"delta":0.45,"premium":0.5103703703703704,"strike":24.882491582491582,"iv":1.086614074074074,"gamma":0.2747925925925926,"theta":-0.277096632996633,"vega":0.005105993265993266,"rho":-0.00031435178690809607,"breakevenPct":2.5504949535337427},{"delta":0.5,"premium":0.6355996222851746,"strike":25.071293673276678,"iv":1.1523407932011331,"gamma":0.2650445703493862,"theta":-0.2979833805476865,"vega":0.005185741265344664,"rho":-0.000351484426947406,"breakevenPct":2.2963052739244283},{"delta":0.55,"premium":0.836260623229462,"strike":25.307365439093484,"iv":1.2809526912181304,"gamma":0.23704645892351273,"theta":-0.32706742209631734,"vega":0.005138526912181304,"rho":-0.00039062982658577517,"breakevenPct":2.1547188490043125},{"delta":0.6,"premium":1.0455445544554456,"strike":25.556930693069308,"iv":1.4019430693069306,"gamma":0.2103970297029703,"theta":-0.35175643564356435,"vega":0.005054455445544555,"rho":-0.00042999753707849317,"breakevenPct":1.9936579823516192},{"delta":0.65,"premium":1.2930693069306933,"strike":25.866336633663366,"iv":1.4891336633663366,"gamma":0.1897287128712871,"theta":-0.35695445544554455,"vega":0.004806930693069307,"rho":-0.0004703511478818022,"breakevenPct":1.746232200189233},{"delta":0.7,"premium":2.0496977025392984,"strike":26.582829504232166,"iv":2.016786215235792,"gamma":0.13105755743651754,"theta":-0.45590519951632413,"vega":0.004500604594921403,"rho":-0.000524159489672267,"breakevenPct":1.90671010918487},{"delta":0.75,"premium":2.2310761789600964,"strike":26.885126964933495,"iv":1.9050570737605805,"gamma":0.12652309552599758,"theta":-0.39278548972188637,"vega":0.004137847642079807,"rho":-0.0005626461271656668,"breakevenPct":1.423227565080385},{"delta":0.8,"premium":4.549441150632548,"strike":29.135855591484134,"iv":3.1911912482463234,"gamma":0.06829760420938151,"theta":-0.5893686205525162,"vega":0.003619613524280432,"rho":-0.0006561466121442064,"breakevenPct":1.693664770685381},{"delta":0.85,"premium":7.966455875318472,"strike":32.57344732587765,"iv":4.4375385951044,"gamma":0.04101446987993249,"theta":-0.6852730389880641,"vega":0.0030131256901188234,"rho":-0.0007807043006966747,"breakevenPct":1.611389641906542},{"delta":0.9,"premium":14.441004773682785,"strike":39.13197653743373,"iv":5.953434044382819,"gamma":0.023669680808269943,"theta":-0.6896974622908212,"vega":0.0022685734936406256,"rho":-0.0009869474834521812,"breakevenPct":1.2756027039146567}]}},"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"}}