{"symbol":"GDS","url":"https://intraalpha.com/companies/GDS","capturedAt":"2026-10-22T23:21:31.639Z","state":"ready","quote":{"symbol":"GDS","last_price":22.05,"prev_close":23.57,"regular_close":22.14,"change":-1.52,"change_pct":-6.4489,"regular_change":-1.43,"regular_change_pct":-6.067,"extended_change":-0.09,"extended_change_pct":-0.4065,"bid":22.05,"ask":22.38,"bid_size":100,"ask_size":100,"volume":1949327,"vwap":22.129978,"open":22.34,"high":22.82,"low":21.67,"close":22.14,"trade_count":21644,"last_trade_at":"2026-10-22T20:51:47.415819955Z","last_quote_at":"2026-10-22T20:01:34.388388635Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:27.632322358-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GDS","fetched_at":"2026-10-22T23:21:30.354697+00:00","name":"GDS Holdings Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"China","description":"GDS Holdings Limited, develops and operates data centers in the People's Republic of China. The company is headquartered in Shanghai, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4722900000,"ebitda":5501655000,"pe_ratio":10.96,"peg_ratio":7.68,"book_value":22.55,"dividend_per_share":null,"dividend_yield":null,"eps":2.15,"revenue_ttm":12263877000,"gross_profit_ttm":3047391000,"profit_margin":0.305,"operating_margin_ttm":0.142,"return_on_assets_ttm":0.0157,"return_on_equity_ttm":0.128,"quarterly_earnings_growth":2.07,"quarterly_revenue_growth":0.065,"analyst_target_price":50.98,"analyst_number":3,"beta":0.42,"fifty_two_week_high":48.61,"fifty_two_week_low":22.19,"fifty_day_ma":30.96,"two_hundred_day_ma":37.04,"shares_outstanding":194929000,"forward_pe":454.55,"price_to_sales":0.385,"price_to_book":1.518,"ev_to_revenue":6.54,"ev_to_ebitda":14.22},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:30.354697+00:00"},"optionObservedAt":"2026-10-22T19:59:41.823Z","bars":[{"c":24.62,"h":25.26,"l":24.48,"n":88,"o":24.4812,"t":"2026-10-15T08:00:00Z","v":10391,"vw":24.758156},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-15T08:05:00Z","v":400,"vw":24.51},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-15T08:25:00Z","v":110,"vw":25.2},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-15T09:00:00Z","v":100,"vw":25.2},{"c":25.06,"h":25.06,"l":25.06,"n":3,"o":25.06,"t":"2026-10-15T09:40:00Z","v":137,"vw":25.06},{"c":24.97,"h":24.97,"l":24.97,"n":3,"o":24.97,"t":"2026-10-15T10:25:00Z","v":175,"vw":24.97},{"c":24.97,"h":24.97,"l":24.97,"n":12,"o":24.97,"t":"2026-10-15T10:45:00Z","v":465,"vw":24.97},{"c":25,"h":25,"l":25,"n":4,"o":25,"t":"2026-10-15T11:00:00Z","v":164,"vw":25},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-15T11:05:00Z","v":200,"vw":25},{"c":25.129,"h":25.129,"l":25.129,"n":1,"o":25.129,"t":"2026-10-15T11:10:00Z","v":1000,"vw":25.129},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-15T13:05:00Z","v":180,"vw":24.96},{"c":24.98,"h":24.98,"l":24.96,"n":3,"o":24.96,"t":"2026-10-15T13:15:00Z","v":299,"vw":24.973289},{"c":24.635,"h":24.955,"l":24.1,"n":1582,"o":24.82,"t":"2026-10-15T13:30:00Z","v":175325,"vw":24.499153},{"c":24.77,"h":24.82,"l":24.5,"n":782,"o":24.64,"t":"2026-10-15T13:35:00Z","v":89992,"vw":24.635273},{"c":24.425,"h":24.83,"l":24.38,"n":854,"o":24.7,"t":"2026-10-15T13:40:00Z","v":97034,"vw":24.49478},{"c":24.1512,"h":24.43,"l":24.1,"n":652,"o":24.425,"t":"2026-10-15T13:45:00Z","v":73610,"vw":24.229799},{"c":23.67,"h":24.13,"l":23.66,"n":1127,"o":24.06,"t":"2026-10-15T13:50:00Z","v":114338,"vw":23.865238},{"c":23.675,"h":23.76,"l":23.6,"n":1339,"o":23.66,"t":"2026-10-15T13:55:00Z","v":148447,"vw":23.678795},{"c":23.975,"h":24,"l":23.675,"n":1261,"o":23.675,"t":"2026-10-15T14:00:00Z","v":134795,"vw":23.79646},{"c":24.05,"h":24.07,"l":23.87,"n":697,"o":23.975,"t":"2026-10-15T14:05:00Z","v":51309,"vw":23.982271},{"c":24.0025,"h":24.1,"l":23.885,"n":861,"o":24.05,"t":"2026-10-15T14:10:00Z","v":94238,"vw":24.006733},{"c":24.06,"h":24.065,"l":23.98,"n":607,"o":24.005,"t":"2026-10-15T14:15:00Z","v":70370,"vw":24.020776},{"c":23.89,"h":24.09,"l":23.87,"n":521,"o":24.06,"t":"2026-10-15T14:20:00Z","v":57636,"vw":24.031832},{"c":23.77,"h":23.89,"l":23.7101,"n":651,"o":23.89,"t":"2026-10-15T14:25:00Z","v":69120,"vw":23.788775},{"c":23.85,"h":23.9,"l":23.75,"n":594,"o":23.77,"t":"2026-10-15T14:30:00Z","v":37488,"vw":23.821445},{"c":24.035,"h":24.035,"l":23.86,"n":636,"o":23.87,"t":"2026-10-15T14:35:00Z","v":39772,"vw":23.905447},{"c":24,"h":24.24,"l":23.965,"n":946,"o":24.035,"t":"2026-10-15T14:40:00Z","v":103878,"vw":24.11688},{"c":24.12,"h":24.19,"l":23.93,"n":525,"o":24,"t":"2026-10-15T14:45:00Z","v":63995,"vw":24.00953},{"c":24.265,"h":24.4,"l":24.085,"n":1607,"o":24.12,"t":"2026-10-15T14:50:00Z","v":155279,"vw":24.226379},{"c":24.435,"h":24.485,"l":24.28,"n":585,"o":24.28,"t":"2026-10-15T14:55:00Z","v":49458,"vw":24.365298},{"c":24.495,"h":24.635,"l":24.425,"n":442,"o":24.435,"t":"2026-10-15T15:00:00Z","v":33581,"vw":24.512441},{"c":24.805,"h":24.88,"l":24.4846,"n":490,"o":24.5,"t":"2026-10-15T15:05:00Z","v":26768,"vw":24.667953},{"c":24.88,"h":24.9,"l":24.76,"n":824,"o":24.82,"t":"2026-10-15T15:10:00Z","v":77111,"vw":24.812511},{"c":24.77,"h":25,"l":24.7065,"n":551,"o":24.895,"t":"2026-10-15T15:15:00Z","v":55424,"vw":24.851219},{"c":24.505,"h":24.8,"l":24.5,"n":301,"o":24.8,"t":"2026-10-15T15:20:00Z","v":22533,"vw":24.647971},{"c":24.32,"h":24.51,"l":24.235,"n":470,"o":24.505,"t":"2026-10-15T15:25:00Z","v":47941,"vw":24.326895},{"c":24.405,"h":24.4288,"l":24.27,"n":450,"o":24.32,"t":"2026-10-15T15:30:00Z","v":45537,"vw":24.347403},{"c":24.43,"h":24.54,"l":24.4,"n":385,"o":24.41,"t":"2026-10-15T15:35:00Z","v":33589,"vw":24.480854},{"c":24.38,"h":24.63,"l":24.38,"n":381,"o":24.45,"t":"2026-10-15T15:40:00Z","v":31196,"vw":24.544768},{"c":24.68,"h":24.74,"l":24.29,"n":468,"o":24.37,"t":"2026-10-15T15:45:00Z","v":38969,"vw":24.446531},{"c":24.575,"h":24.7,"l":24.535,"n":293,"o":24.63,"t":"2026-10-15T15:50:00Z","v":30220,"vw":24.61971},{"c":24.485,"h":24.64,"l":24.425,"n":683,"o":24.575,"t":"2026-10-15T15:55:00Z","v":73112,"vw":24.517097},{"c":24.47,"h":24.5,"l":24.455,"n":277,"o":24.5,"t":"2026-10-15T16:00:00Z","v":31434,"vw":24.481694},{"c":24.44,"h":24.54,"l":24.34,"n":654,"o":24.48,"t":"2026-10-15T16:05:00Z","v":93737,"vw":24.441058},{"c":24.455,"h":24.505,"l":24.425,"n":243,"o":24.44,"t":"2026-10-15T16:10:00Z","v":29242,"vw":24.4646},{"c":24.41,"h":24.5,"l":24.405,"n":223,"o":24.455,"t":"2026-10-15T16:15:00Z","v":19969,"vw":24.469254},{"c":24.43,"h":24.45,"l":24.38,"n":309,"o":24.41,"t":"2026-10-15T16:20:00Z","v":35714,"vw":24.420206},{"c":24.355,"h":24.45,"l":24.345,"n":194,"o":24.43,"t":"2026-10-15T16:25:00Z","v":20403,"vw":24.393505},{"c":24.395,"h":24.405,"l":24.355,"n":272,"o":24.355,"t":"2026-10-15T16:30:00Z","v":19946,"vw":24.381366},{"c":24.47,"h":24.545,"l":24.395,"n":259,"o":24.395,"t":"2026-10-15T16:35:00Z","v":19977,"vw":24.474979},{"c":24.56,"h":24.56,"l":24.4557,"n":265,"o":24.48,"t":"2026-10-15T16:40:00Z","v":21479,"vw":24.496874},{"c":24.5,"h":24.59,"l":24.5,"n":196,"o":24.57,"t":"2026-10-15T16:45:00Z","v":14367,"vw":24.537193},{"c":24.47,"h":24.5,"l":24.44,"n":253,"o":24.5,"t":"2026-10-15T16:50:00Z","v":20282,"vw":24.472663},{"c":24.36,"h":24.49,"l":24.34,"n":366,"o":24.48,"t":"2026-10-15T16:55:00Z","v":26863,"vw":24.434731},{"c":24.43,"h":24.43,"l":24.35,"n":295,"o":24.36,"t":"2026-10-15T17:00:00Z","v":22046,"vw":24.375737},{"c":24.5,"h":24.505,"l":24.44,"n":310,"o":24.44,"t":"2026-10-15T17:05:00Z","v":23974,"vw":24.486282},{"c":24.47,"h":24.53,"l":24.47,"n":215,"o":24.51,"t":"2026-10-15T17:10:00Z","v":13699,"vw":24.508312},{"c":24.46,"h":24.51,"l":24.46,"n":227,"o":24.475,"t":"2026-10-15T17:15:00Z","v":16911,"vw":24.485204},{"c":24.46,"h":24.485,"l":24.41,"n":318,"o":24.43,"t":"2026-10-15T17:20:00Z","v":24401,"vw":24.444567},{"c":24.54,"h":24.54,"l":24.455,"n":297,"o":24.46,"t":"2026-10-15T17:25:00Z","v":42619,"vw":24.484493},{"c":24.62,"h":24.71,"l":24.54,"n":450,"o":24.54,"t":"2026-10-15T17:30:00Z","v":37753,"vw":24.615828},{"c":24.665,"h":24.67,"l":24.6,"n":267,"o":24.61,"t":"2026-10-15T17:35:00Z","v":17976,"vw":24.630485},{"c":24.71,"h":24.75,"l":24.645,"n":227,"o":24.65,"t":"2026-10-15T17:40:00Z","v":16116,"vw":24.691218},{"c":24.775,"h":24.8,"l":24.645,"n":383,"o":24.67,"t":"2026-10-15T17:45:00Z","v":26736,"vw":24.70157},{"c":24.72,"h":24.775,"l":24.69,"n":271,"o":24.775,"t":"2026-10-15T17:50:00Z","v":18296,"vw":24.732594},{"c":24.575,"h":24.72,"l":24.57,"n":348,"o":24.72,"t":"2026-10-15T17:55:00Z","v":43426,"vw":24.652665},{"c":24.4,"h":24.575,"l":24.39,"n":766,"o":24.575,"t":"2026-10-15T18:00:00Z","v":85312,"vw":24.454369},{"c":24.3,"h":24.385,"l":24.29,"n":437,"o":24.38,"t":"2026-10-15T18:05:00Z","v":37461,"vw":24.340574},{"c":24.34,"h":24.35,"l":24.275,"n":939,"o":24.31,"t":"2026-10-15T18:10:00Z","v":103089,"vw":24.318271},{"c":24.29,"h":24.35,"l":24.26,"n":735,"o":24.34,"t":"2026-10-15T18:15:00Z","v":67558,"vw":24.312826},{"c":24.35,"h":24.39,"l":24.26,"n":381,"o":24.265,"t":"2026-10-15T18:20:00Z","v":33420,"vw":24.326075},{"c":24.52,"h":24.52,"l":24.36,"n":506,"o":24.37,"t":"2026-10-15T18:25:00Z","v":50479,"vw":24.420792},{"c":24.545,"h":24.56,"l":24.475,"n":324,"o":24.515,"t":"2026-10-15T18:30:00Z","v":23690,"vw":24.514438},{"c":24.585,"h":24.615,"l":24.55,"n":247,"o":24.57,"t":"2026-10-15T18:35:00Z","v":16999,"vw":24.583169},{"c":24.61,"h":24.625,"l":24.56,"n":280,"o":24.585,"t":"2026-10-15T18:40:00Z","v":25011,"vw":24.585839},{"c":24.63,"h":24.64,"l":24.565,"n":302,"o":24.61,"t":"2026-10-15T18:45:00Z","v":22339,"vw":24.610343},{"c":24.68,"h":24.68,"l":24.585,"n":271,"o":24.63,"t":"2026-10-15T18:50:00Z","v":18415,"vw":24.619013},{"c":24.67,"h":24.7,"l":24.65,"n":217,"o":24.675,"t":"2026-10-15T18:55:00Z","v":13940,"vw":24.674751},{"c":24.745,"h":24.835,"l":24.67,"n":460,"o":24.68,"t":"2026-10-15T19:00:00Z","v":41689,"vw":24.760612},{"c":24.805,"h":24.88,"l":24.745,"n":481,"o":24.745,"t":"2026-10-15T19:05:00Z","v":30236,"vw":24.818082},{"c":24.925,"h":24.93,"l":24.805,"n":358,"o":24.805,"t":"2026-10-15T19:10:00Z","v":24469,"vw":24.8699},{"c":24.955,"h":24.965,"l":24.91,"n":399,"o":24.925,"t":"2026-10-15T19:15:00Z","v":29934,"vw":24.933874},{"c":25.12,"h":25.16,"l":24.94,"n":761,"o":24.955,"t":"2026-10-15T19:20:00Z","v":61797,"vw":25.051617},{"c":25.04,"h":25.125,"l":25.01,"n":384,"o":25.125,"t":"2026-10-15T19:25:00Z","v":26587,"vw":25.072784},{"c":25.155,"h":25.17,"l":25.03,"n":521,"o":25.045,"t":"2026-10-15T19:30:00Z","v":43649,"vw":25.101461},{"c":25.27,"h":25.365,"l":25.14,"n":875,"o":25.155,"t":"2026-10-15T19:35:00Z","v":75246,"vw":25.277655},{"c":25.25,"h":25.33,"l":25.19,"n":780,"o":25.27,"t":"2026-10-15T19:40:00Z","v":56962,"vw":25.246933},{"c":25.27,"h":25.28,"l":25.22,"n":913,"o":25.25,"t":"2026-10-15T19:45:00Z","v":68837,"vw":25.258698},{"c":25.35,"h":25.36,"l":25.28,"n":1612,"o":25.28,"t":"2026-10-15T19:50:00Z","v":141985,"vw":25.316397},{"c":25.3,"h":25.38,"l":25.2,"n":2512,"o":25.34,"t":"2026-10-15T19:55:00Z","v":274750,"vw":25.318851},{"c":25.32,"h":25.32,"l":25.32,"n":15,"o":25.32,"t":"2026-10-15T20:00:00Z","v":193639,"vw":25.32},{"c":25.32,"h":25.32,"l":25.32,"n":2,"o":25.32,"t":"2026-10-15T20:40:00Z","v":16890,"vw":25.32},{"c":25.37,"h":25.37,"l":25.19,"n":7,"o":25.29,"t":"2026-10-16T08:00:00Z","v":2087,"vw":25.29604},{"c":25.15,"h":25.15,"l":25.1,"n":18,"o":25.1,"t":"2026-10-16T11:05:00Z","v":1216,"vw":25.108242},{"c":25.05,"h":25.1,"l":25.05,"n":8,"o":25.06,"t":"2026-10-16T13:10:00Z","v":614,"vw":25.065213},{"c":25.01,"h":25.01,"l":25.01,"n":7,"o":25.01,"t":"2026-10-16T13:15:00Z","v":1040,"vw":25.01},{"c":24.695,"h":25.135,"l":24.575,"n":863,"o":25,"t":"2026-10-16T13:30:00Z","v":79551,"vw":24.837546},{"c":24.58,"h":24.695,"l":24.54,"n":318,"o":24.69,"t":"2026-10-16T13:35:00Z","v":28109,"vw":24.615951},{"c":24.665,"h":24.67,"l":24.48,"n":351,"o":24.58,"t":"2026-10-16T13:40:00Z","v":31394,"vw":24.555944},{"c":24.5,"h":24.71,"l":24.46,"n":568,"o":24.665,"t":"2026-10-16T13:45:00Z","v":66091,"vw":24.579856},{"c":24.48,"h":24.49,"l":24.21,"n":317,"o":24.48,"t":"2026-10-16T13:50:00Z","v":32212,"vw":24.414116},{"c":24.71,"h":24.72,"l":24.46,"n":368,"o":24.49,"t":"2026-10-16T13:55:00Z","v":28867,"vw":24.576422},{"c":24.52,"h":24.745,"l":24.49,"n":359,"o":24.67,"t":"2026-10-16T14:00:00Z","v":25832,"vw":24.610128},{"c":24.325,"h":24.538,"l":24.315,"n":461,"o":24.538,"t":"2026-10-16T14:05:00Z","v":63242,"vw":24.3868},{"c":24.395,"h":24.4,"l":24.28,"n":445,"o":24.315,"t":"2026-10-16T14:10:00Z","v":24687,"vw":24.332418},{"c":24.145,"h":24.41,"l":24.125,"n":480,"o":24.395,"t":"2026-10-16T14:15:00Z","v":26083,"vw":24.298147},{"c":24.14,"h":24.24,"l":24.125,"n":502,"o":24.145,"t":"2026-10-16T14:20:00Z","v":35960,"vw":24.174694},{"c":24.08,"h":24.21,"l":23.925,"n":1581,"o":24.16,"t":"2026-10-16T14:25:00Z","v":121008,"vw":24.084792},{"c":24.003,"h":24.19,"l":24.003,"n":735,"o":24.08,"t":"2026-10-16T14:30:00Z","v":44157,"vw":24.124226},{"c":24.02,"h":24.05,"l":23.985,"n":496,"o":24,"t":"2026-10-16T14:35:00Z","v":27333,"vw":24.01201},{"c":23.96,"h":24.05,"l":23.96,"n":475,"o":24,"t":"2026-10-16T14:40:00Z","v":32065,"vw":24.005353},{"c":23.87,"h":23.97,"l":23.83,"n":770,"o":23.951,"t":"2026-10-16T14:45:00Z","v":43430,"vw":23.890169},{"c":23.8,"h":24.0299,"l":23.76,"n":704,"o":23.88,"t":"2026-10-16T14:50:00Z","v":56563,"vw":23.910799},{"c":23.735,"h":23.83,"l":23.73,"n":622,"o":23.8,"t":"2026-10-16T14:55:00Z","v":30349,"vw":23.790342},{"c":23.65,"h":23.74,"l":23.64,"n":546,"o":23.73,"t":"2026-10-16T15:00:00Z","v":40726,"vw":23.695822},{"c":23.54,"h":23.69,"l":23.54,"n":488,"o":23.65,"t":"2026-10-16T15:05:00Z","v":32386,"vw":23.639025},{"c":23.485,"h":23.64,"l":23.46,"n":814,"o":23.555,"t":"2026-10-16T15:10:00Z","v":91171,"vw":23.539954},{"c":23.49,"h":23.57,"l":23.47,"n":629,"o":23.47,"t":"2026-10-16T15:15:00Z","v":54175,"vw":23.502379},{"c":23.315,"h":23.53,"l":23.305,"n":946,"o":23.49,"t":"2026-10-16T15:20:00Z","v":93307,"vw":23.426391},{"c":23.38,"h":23.4,"l":23.31,"n":624,"o":23.32,"t":"2026-10-16T15:25:00Z","v":52984,"vw":23.354936},{"c":23.28,"h":23.38,"l":23.27,"n":782,"o":23.38,"t":"2026-10-16T15:30:00Z","v":67176,"vw":23.325125},{"c":23.35,"h":23.37,"l":23.23,"n":502,"o":23.275,"t":"2026-10-16T15:35:00Z","v":39326,"vw":23.270646},{"c":23.29,"h":23.37,"l":23.21,"n":861,"o":23.35,"t":"2026-10-16T15:40:00Z","v":71519,"vw":23.282855},{"c":23.29,"h":23.35,"l":23.25,"n":608,"o":23.29,"t":"2026-10-16T15:45:00Z","v":55520,"vw":23.292565},{"c":23.33,"h":23.42,"l":23.28,"n":1180,"o":23.28,"t":"2026-10-16T15:50:00Z","v":128685,"vw":23.356597},{"c":23.19,"h":23.36,"l":23.185,"n":776,"o":23.34,"t":"2026-10-16T15:55:00Z","v":59567,"vw":23.273921},{"c":23.305,"h":23.31,"l":23.19,"n":741,"o":23.195,"t":"2026-10-16T16:00:00Z","v":59618,"vw":23.266749},{"c":23.425,"h":23.47,"l":23.25,"n":711,"o":23.3,"t":"2026-10-16T16:05:00Z","v":81331,"vw":23.380375},{"c":23.51,"h":23.51,"l":23.41,"n":796,"o":23.42,"t":"2026-10-16T16:10:00Z","v":66568,"vw":23.475704},{"c":23.41,"h":23.51,"l":23.39,"n":891,"o":23.51,"t":"2026-10-16T16:15:00Z","v":55854,"vw":23.45425},{"c":23.51,"h":23.53,"l":23.41,"n":468,"o":23.41,"t":"2026-10-16T16:20:00Z","v":77419,"vw":23.461715},{"c":23.52,"h":23.54,"l":23.48,"n":657,"o":23.5,"t":"2026-10-16T16:25:00Z","v":34726,"vw":23.507415},{"c":23.44,"h":23.52,"l":23.43,"n":506,"o":23.51,"t":"2026-10-16T16:30:00Z","v":36442,"vw":23.47696},{"c":23.74,"h":23.74,"l":23.43,"n":909,"o":23.44,"t":"2026-10-16T16:35:00Z","v":78566,"vw":23.613672},{"c":23.81,"h":23.81,"l":23.71,"n":577,"o":23.74,"t":"2026-10-16T16:40:00Z","v":39843,"vw":23.73223},{"c":23.765,"h":23.85,"l":23.74,"n":632,"o":23.805,"t":"2026-10-16T16:45:00Z","v":25750,"vw":23.793132},{"c":23.66,"h":23.77,"l":23.61,"n":451,"o":23.765,"t":"2026-10-16T16:50:00Z","v":33687,"vw":23.659384},{"c":23.645,"h":23.7,"l":23.59,"n":689,"o":23.65,"t":"2026-10-16T16:55:00Z","v":61553,"vw":23.638152},{"c":23.41,"h":23.65,"l":23.39,"n":756,"o":23.645,"t":"2026-10-16T17:00:00Z","v":46142,"vw":23.486594},{"c":23.42,"h":23.44,"l":23.34,"n":474,"o":23.41,"t":"2026-10-16T17:05:00Z","v":30444,"vw":23.382826},{"c":23.44,"h":23.48,"l":23.4,"n":291,"o":23.42,"t":"2026-10-16T17:10:00Z","v":20007,"vw":23.437658},{"c":23.41,"h":23.45,"l":23.38,"n":367,"o":23.44,"t":"2026-10-16T17:15:00Z","v":20570,"vw":23.416786},{"c":23.45,"h":23.45,"l":23.345,"n":718,"o":23.41,"t":"2026-10-16T17:20:00Z","v":98431,"vw":23.394726},{"c":23.38,"h":23.47,"l":23.38,"n":614,"o":23.46,"t":"2026-10-16T17:25:00Z","v":48638,"vw":23.420696},{"c":23.41,"h":23.41,"l":23.345,"n":539,"o":23.38,"t":"2026-10-16T17:30:00Z","v":28485,"vw":23.375782},{"c":23.33,"h":23.43,"l":23.325,"n":635,"o":23.43,"t":"2026-10-16T17:35:00Z","v":33646,"vw":23.380083},{"c":23.46,"h":23.495,"l":23.31,"n":814,"o":23.33,"t":"2026-10-16T17:40:00Z","v":94529,"vw":23.382752},{"c":23.43,"h":23.495,"l":23.43,"n":312,"o":23.45,"t":"2026-10-16T17:45:00Z","v":30370,"vw":23.46266},{"c":23.33,"h":23.43,"l":23.33,"n":311,"o":23.43,"t":"2026-10-16T17:50:00Z","v":23677,"vw":23.413401},{"c":23.31,"h":23.35,"l":23.27,"n":457,"o":23.32,"t":"2026-10-16T17:55:00Z","v":25758,"vw":23.313294},{"c":23.24,"h":23.315,"l":23.22,"n":508,"o":23.315,"t":"2026-10-16T18:00:00Z","v":30995,"vw":23.271717},{"c":23.27,"h":23.305,"l":23.215,"n":384,"o":23.24,"t":"2026-10-16T18:05:00Z","v":25353,"vw":23.25787},{"c":23.325,"h":23.325,"l":23.23,"n":358,"o":23.26,"t":"2026-10-16T18:10:00Z","v":28437,"vw":23.27682},{"c":23.28,"h":23.375,"l":23.28,"n":446,"o":23.325,"t":"2026-10-16T18:15:00Z","v":32291,"vw":23.337768},{"c":23.21,"h":23.28,"l":23.205,"n":466,"o":23.275,"t":"2026-10-16T18:20:00Z","v":33997,"vw":23.251677},{"c":23.28,"h":23.29,"l":23.175,"n":625,"o":23.205,"t":"2026-10-16T18:25:00Z","v":48451,"vw":23.222579},{"c":23.2,"h":23.33,"l":23.17,"n":655,"o":23.275,"t":"2026-10-16T18:30:00Z","v":46343,"vw":23.225346},{"c":23.125,"h":23.18,"l":23.08,"n":542,"o":23.18,"t":"2026-10-16T18:35:00Z","v":32933,"vw":23.121164},{"c":23.18,"h":23.18,"l":23.12,"n":412,"o":23.135,"t":"2026-10-16T18:40:00Z","v":26649,"vw":23.152146},{"c":23.09,"h":23.21,"l":23.055,"n":573,"o":23.18,"t":"2026-10-16T18:45:00Z","v":33612,"vw":23.125463},{"c":22.96,"h":23.08,"l":22.96,"n":719,"o":23.08,"t":"2026-10-16T18:50:00Z","v":44114,"vw":23.016664},{"c":22.96,"h":23.015,"l":22.882,"n":804,"o":22.96,"t":"2026-10-16T18:55:00Z","v":58282,"vw":22.972476},{"c":22.995,"h":23.04,"l":22.95,"n":528,"o":22.97,"t":"2026-10-16T19:00:00Z","v":38394,"vw":22.989528},{"c":22.981,"h":23.02,"l":22.925,"n":618,"o":22.99,"t":"2026-10-16T19:05:00Z","v":49583,"vw":22.97257},{"c":23.07,"h":23.075,"l":22.97,"n":510,"o":22.98,"t":"2026-10-16T19:10:00Z","v":39469,"vw":23.03463},{"c":23.06,"h":23.155,"l":23.01,"n":691,"o":23.07,"t":"2026-10-16T19:15:00Z","v":63960,"vw":23.07082},{"c":23.05,"h":23.14,"l":23.04,"n":602,"o":23.06,"t":"2026-10-16T19:20:00Z","v":55431,"vw":23.084222},{"c":23.03,"h":23.04,"l":22.96,"n":827,"o":23.04,"t":"2026-10-16T19:25:00Z","v":105669,"vw":22.99366},{"c":23,"h":23.0899,"l":22.96,"n":1003,"o":23.04,"t":"2026-10-16T19:30:00Z","v":109244,"vw":23.010468},{"c":23.03,"h":23.05,"l":22.95,"n":851,"o":23.01,"t":"2026-10-16T19:35:00Z","v":77903,"vw":22.983876},{"c":22.98,"h":23.05,"l":22.955,"n":717,"o":23.03,"t":"2026-10-16T19:40:00Z","v":75029,"vw":23.003782},{"c":22.95,"h":23.02,"l":22.885,"n":1033,"o":22.99,"t":"2026-10-16T19:45:00Z","v":93683,"vw":22.946105},{"c":23,"h":23.03,"l":22.895,"n":1403,"o":22.955,"t":"2026-10-16T19:50:00Z","v":126726,"vw":22.966907},{"c":23.06,"h":23.11,"l":22.97,"n":3511,"o":23.01,"t":"2026-10-16T19:55:00Z","v":412720,"vw":23.044076},{"c":23,"h":23.08,"l":23,"n":13,"o":23.08,"t":"2026-10-16T20:00:00Z","v":202512,"vw":23.07996},{"c":23.01,"h":23.2,"l":23.01,"n":17,"o":23.2,"t":"2026-10-16T20:15:00Z","v":755,"vw":23.129706},{"c":23.1955,"h":23.1955,"l":23.1955,"n":1,"o":23.1955,"t":"2026-10-16T20:25:00Z","v":100,"vw":23.1955},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-10-16T20:40:00Z","v":2655,"vw":23.08},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-10-19T09:55:00Z","v":160,"vw":23.33},{"c":23.37,"h":23.37,"l":23.37,"n":1,"o":23.37,"t":"2026-10-19T10:00:00Z","v":107,"vw":23.37},{"c":23.16,"h":23.16,"l":23.16,"n":2,"o":23.16,"t":"2026-10-19T11:00:00Z","v":299,"vw":23.16},{"c":23.38,"h":23.38,"l":23.38,"n":2,"o":23.38,"t":"2026-10-19T11:05:00Z","v":463,"vw":23.38},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-19T11:40:00Z","v":140,"vw":23.35},{"c":23.4,"h":23.4,"l":23.34,"n":14,"o":23.34,"t":"2026-10-19T11:45:00Z","v":2380,"vw":23.383478},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-19T12:25:00Z","v":100,"vw":23.2},{"c":23.77,"h":23.77,"l":23.3,"n":37,"o":23.3,"t":"2026-10-19T12:30:00Z","v":4993,"vw":23.455615},{"c":24,"h":24,"l":23.76,"n":22,"o":23.77,"t":"2026-10-19T12:35:00Z","v":9593,"vw":23.815012},{"c":23.68,"h":23.71,"l":23.68,"n":5,"o":23.71,"t":"2026-10-19T12:40:00Z","v":435,"vw":23.695},{"c":23.85,"h":23.852,"l":23.72,"n":218,"o":23.74,"t":"2026-10-19T13:15:00Z","v":2121,"vw":23.800946},{"c":23.761,"h":23.761,"l":23.761,"n":3,"o":23.761,"t":"2026-10-19T13:20:00Z","v":330,"vw":23.761},{"c":23.11,"h":23.8425,"l":23.07,"n":645,"o":23.74,"t":"2026-10-19T13:30:00Z","v":94748,"vw":23.567319},{"c":23.225,"h":23.27,"l":23.03,"n":256,"o":23.07,"t":"2026-10-19T13:35:00Z","v":13458,"vw":23.167254},{"c":23.1425,"h":23.34,"l":23.1425,"n":450,"o":23.2,"t":"2026-10-19T13:40:00Z","v":29708,"vw":23.216788},{"c":23.22,"h":23.22,"l":23.1,"n":260,"o":23.1,"t":"2026-10-19T13:45:00Z","v":16080,"vw":23.166583},{"c":23.125,"h":23.29,"l":23.12,"n":335,"o":23.235,"t":"2026-10-19T13:50:00Z","v":24144,"vw":23.193479},{"c":22.93,"h":23.1275,"l":22.93,"n":661,"o":23.1275,"t":"2026-10-19T13:55:00Z","v":54494,"vw":23.02269},{"c":22.975,"h":22.99,"l":22.93,"n":187,"o":22.93,"t":"2026-10-19T14:00:00Z","v":16541,"vw":22.950883},{"c":23.06,"h":23.07,"l":22.905,"n":305,"o":22.98,"t":"2026-10-19T14:05:00Z","v":25593,"vw":22.975659},{"c":23.125,"h":23.14,"l":22.95,"n":334,"o":23.05,"t":"2026-10-19T14:10:00Z","v":33920,"vw":23.032375},{"c":23.27,"h":23.31,"l":23.1449,"n":374,"o":23.1449,"t":"2026-10-19T14:15:00Z","v":36096,"vw":23.240208},{"c":23.25,"h":23.26,"l":23.21,"n":202,"o":23.25,"t":"2026-10-19T14:20:00Z","v":12412,"vw":23.232674},{"c":23.21,"h":23.27,"l":23.175,"n":251,"o":23.245,"t":"2026-10-19T14:25:00Z","v":18135,"vw":23.21585},{"c":23.21,"h":23.23,"l":23.13,"n":292,"o":23.215,"t":"2026-10-19T14:30:00Z","v":23029,"vw":23.181957},{"c":23.32,"h":23.36,"l":23.21,"n":266,"o":23.21,"t":"2026-10-19T14:35:00Z","v":25186,"vw":23.303625},{"c":23.4,"h":23.49,"l":23.33,"n":267,"o":23.34,"t":"2026-10-19T14:40:00Z","v":25269,"vw":23.427225},{"c":23.38,"h":23.52,"l":23.375,"n":479,"o":23.435,"t":"2026-10-19T14:45:00Z","v":70925,"vw":23.459779},{"c":23.28,"h":23.43,"l":23.26,"n":233,"o":23.38,"t":"2026-10-19T14:50:00Z","v":11730,"vw":23.344322},{"c":23.16,"h":23.31,"l":23.16,"n":276,"o":23.28,"t":"2026-10-19T14:55:00Z","v":16661,"vw":23.244914},{"c":23.155,"h":23.18,"l":23.005,"n":354,"o":23.17,"t":"2026-10-19T15:00:00Z","v":20488,"vw":23.083633},{"c":23.145,"h":23.22,"l":23.08,"n":421,"o":23.17,"t":"2026-10-19T15:05:00Z","v":32563,"vw":23.142796},{"c":23.14,"h":23.22,"l":23.14,"n":357,"o":23.15,"t":"2026-10-19T15:10:00Z","v":27761,"vw":23.189022},{"c":23.07,"h":23.17,"l":23.06,"n":439,"o":23.145,"t":"2026-10-19T15:15:00Z","v":27685,"vw":23.131879},{"c":23.05,"h":23.06,"l":22.995,"n":431,"o":23.055,"t":"2026-10-19T15:20:00Z","v":20973,"vw":23.034854},{"c":23.05,"h":23.1,"l":23.025,"n":245,"o":23.03,"t":"2026-10-19T15:25:00Z","v":12859,"vw":23.060866},{"c":23.04,"h":23.0899,"l":23.01,"n":233,"o":23.0899,"t":"2026-10-19T15:30:00Z","v":12945,"vw":23.034865},{"c":23.05,"h":23.103,"l":23.0499,"n":203,"o":23.0499,"t":"2026-10-19T15:35:00Z","v":11135,"vw":23.075671},{"c":23.12,"h":23.179,"l":23.05,"n":412,"o":23.05,"t":"2026-10-19T15:40:00Z","v":38451,"vw":23.11686},{"c":22.97,"h":23.11,"l":22.96,"n":511,"o":23.11,"t":"2026-10-19T15:45:00Z","v":31822,"vw":23.038126},{"c":22.92,"h":23.01,"l":22.92,"n":697,"o":22.99,"t":"2026-10-19T15:50:00Z","v":46979,"vw":22.974284},{"c":22.986,"h":23.015,"l":22.89,"n":407,"o":22.945,"t":"2026-10-19T15:55:00Z","v":27219,"vw":22.952436},{"c":22.945,"h":22.99,"l":22.865,"n":314,"o":22.975,"t":"2026-10-19T16:00:00Z","v":20644,"vw":22.929135},{"c":22.815,"h":22.96,"l":22.8,"n":510,"o":22.93,"t":"2026-10-19T16:05:00Z","v":30198,"vw":22.889993},{"c":22.74,"h":22.8,"l":22.71,"n":404,"o":22.8,"t":"2026-10-19T16:10:00Z","v":22746,"vw":22.75264},{"c":22.66,"h":22.735,"l":22.66,"n":379,"o":22.735,"t":"2026-10-19T16:15:00Z","v":19840,"vw":22.69586},{"c":22.66,"h":22.6877,"l":22.64,"n":281,"o":22.67,"t":"2026-10-19T16:20:00Z","v":17497,"vw":22.667172},{"c":22.68,"h":22.68,"l":22.62,"n":236,"o":22.655,"t":"2026-10-19T16:25:00Z","v":9196,"vw":22.65536},{"c":22.72,"h":22.72,"l":22.645,"n":261,"o":22.68,"t":"2026-10-19T16:30:00Z","v":13238,"vw":22.678715},{"c":22.73,"h":22.74,"l":22.69,"n":290,"o":22.69,"t":"2026-10-19T16:35:00Z","v":15280,"vw":22.714421},{"c":22.8,"h":22.83,"l":22.69,"n":359,"o":22.725,"t":"2026-10-19T16:40:00Z","v":32084,"vw":22.731072},{"c":22.75,"h":22.78,"l":22.71,"n":208,"o":22.77,"t":"2026-10-19T16:45:00Z","v":11363,"vw":22.740883},{"c":22.7,"h":22.755,"l":22.695,"n":196,"o":22.74,"t":"2026-10-19T16:50:00Z","v":8097,"vw":22.728294},{"c":22.53,"h":22.69,"l":22.53,"n":520,"o":22.69,"t":"2026-10-19T16:55:00Z","v":30771,"vw":22.592339},{"c":22.52,"h":22.53,"l":22.44,"n":353,"o":22.525,"t":"2026-10-19T17:00:00Z","v":14595,"vw":22.495138},{"c":22.47,"h":22.52,"l":22.47,"n":241,"o":22.51,"t":"2026-10-19T17:05:00Z","v":11001,"vw":22.491981},{"c":22.48,"h":22.48,"l":22.42,"n":277,"o":22.46,"t":"2026-10-19T17:10:00Z","v":18936,"vw":22.451712},{"c":22.45,"h":22.48,"l":22.4,"n":355,"o":22.48,"t":"2026-10-19T17:15:00Z","v":21791,"vw":22.440578},{"c":22.46,"h":22.47,"l":22.43,"n":257,"o":22.45,"t":"2026-10-19T17:20:00Z","v":14109,"vw":22.449568},{"c":22.47,"h":22.475,"l":22.45,"n":226,"o":22.455,"t":"2026-10-19T17:25:00Z","v":8214,"vw":22.461808},{"c":22.5,"h":22.53,"l":22.455,"n":500,"o":22.46,"t":"2026-10-19T17:30:00Z","v":32961,"vw":22.498449},{"c":22.47,"h":22.5399,"l":22.45,"n":307,"o":22.49,"t":"2026-10-19T17:35:00Z","v":25002,"vw":22.484535},{"c":22.295,"h":22.49,"l":22.28,"n":594,"o":22.47,"t":"2026-10-19T17:40:00Z","v":37870,"vw":22.389794},{"c":22.325,"h":22.325,"l":22.25,"n":673,"o":22.28,"t":"2026-10-19T17:45:00Z","v":54032,"vw":22.274755},{"c":22.44,"h":22.45,"l":22.3,"n":320,"o":22.3,"t":"2026-10-19T17:50:00Z","v":19229,"vw":22.377153},{"c":22.36,"h":22.45,"l":22.335,"n":353,"o":22.44,"t":"2026-10-19T17:55:00Z","v":18557,"vw":22.40411},{"c":22.38,"h":22.395,"l":22.33,"n":316,"o":22.38,"t":"2026-10-19T18:00:00Z","v":13050,"vw":22.359555},{"c":22.32,"h":22.41,"l":22.32,"n":483,"o":22.365,"t":"2026-10-19T18:05:00Z","v":56957,"vw":22.350783},{"c":22.31,"h":22.33,"l":22.275,"n":367,"o":22.32,"t":"2026-10-19T18:10:00Z","v":29390,"vw":22.303816},{"c":22.255,"h":22.305,"l":22.24,"n":328,"o":22.3,"t":"2026-10-19T18:15:00Z","v":16520,"vw":22.268461},{"c":22.24,"h":22.26,"l":22.21,"n":532,"o":22.26,"t":"2026-10-19T18:20:00Z","v":37904,"vw":22.229841},{"c":22.215,"h":22.24,"l":22.19,"n":427,"o":22.23,"t":"2026-10-19T18:25:00Z","v":38756,"vw":22.202188},{"c":22.22,"h":22.25,"l":22.19,"n":309,"o":22.2,"t":"2026-10-19T18:30:00Z","v":17213,"vw":22.219575},{"c":22.23,"h":22.275,"l":22.21,"n":430,"o":22.23,"t":"2026-10-19T18:35:00Z","v":26628,"vw":22.241299},{"c":22.31,"h":22.31,"l":22.22,"n":379,"o":22.24,"t":"2026-10-19T18:40:00Z","v":25078,"vw":22.258234},{"c":22.35,"h":22.35,"l":22.2701,"n":285,"o":22.3175,"t":"2026-10-19T18:45:00Z","v":13863,"vw":22.306258},{"c":22.33,"h":22.36,"l":22.31,"n":590,"o":22.33,"t":"2026-10-19T18:50:00Z","v":492846,"vw":22.333703},{"c":22.31,"h":22.335,"l":22.29,"n":297,"o":22.31,"t":"2026-10-19T18:55:00Z","v":16738,"vw":22.31316},{"c":22.29,"h":22.32,"l":22.27,"n":411,"o":22.31,"t":"2026-10-19T19:00:00Z","v":32510,"vw":22.29917},{"c":22.23,"h":22.31,"l":22.22,"n":397,"o":22.29,"t":"2026-10-19T19:05:00Z","v":24854,"vw":22.283974},{"c":22.28,"h":22.29,"l":22.22,"n":474,"o":22.23,"t":"2026-10-19T19:10:00Z","v":316337,"vw":22.252928},{"c":22.28,"h":22.29,"l":22.235,"n":420,"o":22.28,"t":"2026-10-19T19:15:00Z","v":29550,"vw":22.269107},{"c":22.41,"h":22.455,"l":22.235,"n":898,"o":22.27,"t":"2026-10-19T19:20:00Z","v":73995,"vw":22.345343},{"c":22.46,"h":22.48,"l":22.41,"n":616,"o":22.41,"t":"2026-10-19T19:25:00Z","v":44377,"vw":22.453739},{"c":22.355,"h":22.45,"l":22.35,"n":623,"o":22.45,"t":"2026-10-19T19:30:00Z","v":36645,"vw":22.41924},{"c":22.44,"h":22.45,"l":22.35,"n":638,"o":22.355,"t":"2026-10-19T19:35:00Z","v":41753,"vw":22.387864},{"c":22.39,"h":22.47,"l":22.385,"n":702,"o":22.44,"t":"2026-10-19T19:40:00Z","v":52274,"vw":22.42495},{"c":22.42,"h":22.445,"l":22.35,"n":928,"o":22.39,"t":"2026-10-19T19:45:00Z","v":66536,"vw":22.398105},{"c":22.42,"h":22.45,"l":22.35,"n":1627,"o":22.41,"t":"2026-10-19T19:50:00Z","v":117198,"vw":22.378567},{"c":22.45,"h":22.49,"l":22.41,"n":4667,"o":22.44,"t":"2026-10-19T19:55:00Z","v":481624,"vw":22.465389},{"c":22.48,"h":22.48,"l":22.47,"n":13,"o":22.47,"t":"2026-10-19T20:00:00Z","v":265452,"vw":22.470004},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-19T23:15:00Z","v":100,"vw":22.5},{"c":23.4,"h":23.54,"l":22.98,"n":243,"o":23.52,"t":"2026-10-20T08:00:00Z","v":52450,"vw":23.12725},{"c":23.47,"h":23.49,"l":22.99,"n":24,"o":23.49,"t":"2026-10-20T08:05:00Z","v":1691,"vw":23.246786},{"c":23.25,"h":23.25,"l":23.2,"n":4,"o":23.2,"t":"2026-10-20T09:45:00Z","v":762,"vw":23.242857},{"c":23.35,"h":23.35,"l":23.35,"n":2,"o":23.35,"t":"2026-10-20T10:20:00Z","v":319,"vw":23.35},{"c":23.29,"h":23.29,"l":23.2,"n":18,"o":23.26,"t":"2026-10-20T10:40:00Z","v":2521,"vw":23.22334},{"c":23.36,"h":23.36,"l":23.25,"n":44,"o":23.31,"t":"2026-10-20T10:45:00Z","v":11043,"vw":23.277422},{"c":23.35,"h":23.35,"l":23.25,"n":9,"o":23.26,"t":"2026-10-20T11:00:00Z","v":7350,"vw":23.253724},{"c":23.25,"h":23.28,"l":23.2,"n":20,"o":23.25,"t":"2026-10-20T11:05:00Z","v":8400,"vw":23.226621},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-10-20T11:10:00Z","v":200,"vw":23.31},{"c":23.36,"h":23.36,"l":23.34,"n":5,"o":23.34,"t":"2026-10-20T11:20:00Z","v":900,"vw":23.352941},{"c":23.34,"h":23.34,"l":23.34,"n":2,"o":23.34,"t":"2026-10-20T11:30:00Z","v":250,"vw":23.34},{"c":23.26,"h":23.3,"l":23.24,"n":27,"o":23.3,"t":"2026-10-20T11:40:00Z","v":4000,"vw":23.280779},{"c":23.19,"h":23.27,"l":23.17,"n":194,"o":23.26,"t":"2026-10-20T11:50:00Z","v":21407,"vw":23.19729},{"c":23.19,"h":23.19,"l":23.17,"n":11,"o":23.17,"t":"2026-10-20T11:55:00Z","v":1000,"vw":23.181111},{"c":23.09,"h":23.1,"l":23.09,"n":6,"o":23.1,"t":"2026-10-20T12:15:00Z","v":1001,"vw":23.097452},{"c":23,"h":23.02,"l":22.99,"n":61,"o":23.02,"t":"2026-10-20T12:20:00Z","v":2206,"vw":23.009412},{"c":22.82,"h":22.88,"l":22.7,"n":13,"o":22.88,"t":"2026-10-20T12:25:00Z","v":1706,"vw":22.786},{"c":23.01,"h":23.02,"l":23,"n":9,"o":23.01,"t":"2026-10-20T13:00:00Z","v":834,"vw":23.011268},{"c":23.1,"h":23.1,"l":23.1,"n":19,"o":23.1,"t":"2026-10-20T13:05:00Z","v":1702,"vw":23.1},{"c":22.98,"h":23.1,"l":22.98,"n":7,"o":23.1,"t":"2026-10-20T13:10:00Z","v":2747,"vw":23.08563},{"c":22.99,"h":23,"l":22.92,"n":39,"o":22.92,"t":"2026-10-20T13:25:00Z","v":2435,"vw":22.985},{"c":22.9,"h":22.97,"l":22.555,"n":901,"o":22.88,"t":"2026-10-20T13:30:00Z","v":109706,"vw":22.823852},{"c":23.02,"h":23.11,"l":22.84,"n":942,"o":22.87,"t":"2026-10-20T13:35:00Z","v":85233,"vw":22.982649},{"c":22.675,"h":23.03,"l":22.665,"n":922,"o":22.95,"t":"2026-10-20T13:40:00Z","v":71930,"vw":22.830641},{"c":22.945,"h":22.98,"l":22.66,"n":536,"o":22.69,"t":"2026-10-20T13:45:00Z","v":36176,"vw":22.863945},{"c":22.875,"h":22.92,"l":22.83,"n":467,"o":22.92,"t":"2026-10-20T13:50:00Z","v":21601,"vw":22.874557},{"c":22.85,"h":22.9382,"l":22.825,"n":651,"o":22.875,"t":"2026-10-20T13:55:00Z","v":42061,"vw":22.894518},{"c":23.05,"h":23.06,"l":22.84,"n":641,"o":22.86,"t":"2026-10-20T14:00:00Z","v":61898,"vw":22.963831},{"c":23.28,"h":23.36,"l":23.0895,"n":992,"o":23.0895,"t":"2026-10-20T14:05:00Z","v":73830,"vw":23.213453},{"c":23.32,"h":23.33,"l":23.25,"n":513,"o":23.28,"t":"2026-10-20T14:10:00Z","v":39078,"vw":23.296782},{"c":23.495,"h":23.53,"l":23.315,"n":1017,"o":23.32,"t":"2026-10-20T14:15:00Z","v":99922,"vw":23.405025},{"c":23.623,"h":23.65,"l":23.48,"n":453,"o":23.495,"t":"2026-10-20T14:20:00Z","v":42566,"vw":23.542804},{"c":23.78,"h":23.8,"l":23.625,"n":753,"o":23.64,"t":"2026-10-20T14:25:00Z","v":48626,"vw":23.712186},{"c":23.74,"h":23.8,"l":23.7,"n":686,"o":23.78,"t":"2026-10-20T14:30:00Z","v":58206,"vw":23.743612},{"c":23.755,"h":23.87,"l":23.71,"n":649,"o":23.7301,"t":"2026-10-20T14:35:00Z","v":40861,"vw":23.797061},{"c":23.92,"h":23.95,"l":23.745,"n":477,"o":23.745,"t":"2026-10-20T14:40:00Z","v":39004,"vw":23.823216},{"c":23.695,"h":23.925,"l":23.69,"n":514,"o":23.91,"t":"2026-10-20T14:45:00Z","v":41586,"vw":23.815739},{"c":23.69,"h":23.77,"l":23.66,"n":427,"o":23.685,"t":"2026-10-20T14:50:00Z","v":34191,"vw":23.705716},{"c":23.76,"h":23.77,"l":23.7,"n":334,"o":23.7,"t":"2026-10-20T14:55:00Z","v":33052,"vw":23.738024},{"c":23.685,"h":23.77,"l":23.67,"n":373,"o":23.755,"t":"2026-10-20T15:00:00Z","v":22003,"vw":23.724787},{"c":23.62,"h":23.7,"l":23.62,"n":405,"o":23.685,"t":"2026-10-20T15:05:00Z","v":30533,"vw":23.671692},{"c":23.47,"h":23.65,"l":23.41,"n":813,"o":23.64,"t":"2026-10-20T15:10:00Z","v":50019,"vw":23.500262},{"c":23.435,"h":23.515,"l":23.4201,"n":599,"o":23.47,"t":"2026-10-20T15:15:00Z","v":56697,"vw":23.463305},{"c":23.595,"h":23.595,"l":23.4,"n":477,"o":23.435,"t":"2026-10-20T15:20:00Z","v":30107,"vw":23.468317},{"c":23.645,"h":23.66,"l":23.57,"n":311,"o":23.595,"t":"2026-10-20T15:25:00Z","v":16446,"vw":23.606},{"c":23.575,"h":23.65,"l":23.555,"n":436,"o":23.645,"t":"2026-10-20T15:30:00Z","v":30022,"vw":23.600225},{"c":23.5,"h":23.59,"l":23.46,"n":412,"o":23.59,"t":"2026-10-20T15:35:00Z","v":23126,"vw":23.493017},{"c":23.57,"h":23.65,"l":23.5,"n":381,"o":23.5,"t":"2026-10-20T15:40:00Z","v":22191,"vw":23.597857},{"c":23.48,"h":23.57,"l":23.43,"n":451,"o":23.57,"t":"2026-10-20T15:45:00Z","v":32984,"vw":23.48008},{"c":23.52,"h":23.54,"l":23.46,"n":457,"o":23.48,"t":"2026-10-20T15:50:00Z","v":36109,"vw":23.489036},{"c":23.51,"h":23.545,"l":23.49,"n":543,"o":23.52,"t":"2026-10-20T15:55:00Z","v":34550,"vw":23.521269},{"c":23.47,"h":23.525,"l":23.46,"n":357,"o":23.51,"t":"2026-10-20T16:00:00Z","v":19725,"vw":23.486538},{"c":23.515,"h":23.53,"l":23.48,"n":549,"o":23.48,"t":"2026-10-20T16:05:00Z","v":31071,"vw":23.502706},{"c":23.6,"h":23.6,"l":23.51,"n":543,"o":23.515,"t":"2026-10-20T16:10:00Z","v":31896,"vw":23.550427},{"c":23.585,"h":23.64,"l":23.56,"n":335,"o":23.6,"t":"2026-10-20T16:15:00Z","v":16898,"vw":23.596253},{"c":23.56,"h":23.575,"l":23.54,"n":264,"o":23.56,"t":"2026-10-20T16:20:00Z","v":10112,"vw":23.556221},{"c":23.645,"h":23.675,"l":23.57,"n":329,"o":23.57,"t":"2026-10-20T16:25:00Z","v":17173,"vw":23.624466},{"c":23.57,"h":23.63,"l":23.57,"n":264,"o":23.63,"t":"2026-10-20T16:30:00Z","v":9865,"vw":23.589997},{"c":23.595,"h":23.62,"l":23.575,"n":318,"o":23.58,"t":"2026-10-20T16:35:00Z","v":12257,"vw":23.597083},{"c":23.535,"h":23.6,"l":23.53,"n":354,"o":23.59,"t":"2026-10-20T16:40:00Z","v":15758,"vw":23.568409},{"c":23.575,"h":23.575,"l":23.53,"n":286,"o":23.55,"t":"2026-10-20T16:45:00Z","v":13601,"vw":23.555146},{"c":23.53,"h":23.57,"l":23.53,"n":180,"o":23.57,"t":"2026-10-20T16:50:00Z","v":6078,"vw":23.547604},{"c":23.53,"h":23.555,"l":23.485,"n":502,"o":23.53,"t":"2026-10-20T16:55:00Z","v":21420,"vw":23.515056},{"c":23.545,"h":23.55,"l":23.52,"n":220,"o":23.52,"t":"2026-10-20T17:00:00Z","v":6356,"vw":23.53987},{"c":23.52,"h":23.55,"l":23.51,"n":206,"o":23.55,"t":"2026-10-20T17:05:00Z","v":7596,"vw":23.525261},{"c":23.53,"h":23.55,"l":23.5,"n":376,"o":23.51,"t":"2026-10-20T17:10:00Z","v":19597,"vw":23.52713},{"c":23.51,"h":23.56,"l":23.51,"n":203,"o":23.54,"t":"2026-10-20T17:15:00Z","v":10445,"vw":23.543444},{"c":23.545,"h":23.575,"l":23.5,"n":336,"o":23.511,"t":"2026-10-20T17:20:00Z","v":15343,"vw":23.538104},{"c":23.49,"h":23.565,"l":23.49,"n":542,"o":23.545,"t":"2026-10-20T17:25:00Z","v":46557,"vw":23.535564},{"c":23.45,"h":23.49,"l":23.43,"n":396,"o":23.48,"t":"2026-10-20T17:30:00Z","v":26649,"vw":23.458527},{"c":23.47,"h":23.475,"l":23.44,"n":322,"o":23.45,"t":"2026-10-20T17:35:00Z","v":16828,"vw":23.453906},{"c":23.44,"h":23.47,"l":23.43,"n":250,"o":23.47,"t":"2026-10-20T17:40:00Z","v":15805,"vw":23.439965},{"c":23.39,"h":23.46,"l":23.385,"n":326,"o":23.445,"t":"2026-10-20T17:45:00Z","v":17277,"vw":23.429197},{"c":23.375,"h":23.395,"l":23.36,"n":316,"o":23.395,"t":"2026-10-20T17:50:00Z","v":19901,"vw":23.384161},{"c":23.43,"h":23.445,"l":23.35,"n":558,"o":23.375,"t":"2026-10-20T17:55:00Z","v":46080,"vw":23.401308},{"c":23.395,"h":23.45,"l":23.395,"n":423,"o":23.43,"t":"2026-10-20T18:00:00Z","v":24808,"vw":23.428195},{"c":23.4,"h":23.42,"l":23.3901,"n":349,"o":23.395,"t":"2026-10-20T18:05:00Z","v":22445,"vw":23.406254},{"c":23.34,"h":23.415,"l":23.28,"n":481,"o":23.4,"t":"2026-10-20T18:10:00Z","v":34323,"vw":23.344369},{"c":23.24,"h":23.35,"l":23.235,"n":282,"o":23.335,"t":"2026-10-20T18:15:00Z","v":17317,"vw":23.298477},{"c":23.26,"h":23.35,"l":23.23,"n":712,"o":23.23,"t":"2026-10-20T18:20:00Z","v":62714,"vw":23.285917},{"c":23.255,"h":23.27,"l":23.235,"n":201,"o":23.255,"t":"2026-10-20T18:25:00Z","v":12417,"vw":23.247889},{"c":23.22,"h":23.255,"l":23.2,"n":319,"o":23.255,"t":"2026-10-20T18:30:00Z","v":22873,"vw":23.228702},{"c":23.21,"h":23.225,"l":23.185,"n":266,"o":23.2,"t":"2026-10-20T18:35:00Z","v":16969,"vw":23.200816},{"c":23.17,"h":23.21,"l":23.15,"n":319,"o":23.21,"t":"2026-10-20T18:40:00Z","v":21545,"vw":23.184684},{"c":23.215,"h":23.24,"l":23.175,"n":296,"o":23.175,"t":"2026-10-20T18:45:00Z","v":26009,"vw":23.213151},{"c":23.24,"h":23.25,"l":23.2,"n":277,"o":23.215,"t":"2026-10-20T18:50:00Z","v":24052,"vw":23.235154},{"c":23.27,"h":23.28,"l":23.24,"n":327,"o":23.24,"t":"2026-10-20T18:55:00Z","v":24121,"vw":23.254968},{"c":23.285,"h":23.295,"l":23.26,"n":301,"o":23.27,"t":"2026-10-20T19:00:00Z","v":23854,"vw":23.281641},{"c":23.315,"h":23.32,"l":23.255,"n":342,"o":23.285,"t":"2026-10-20T19:05:00Z","v":28167,"vw":23.290685},{"c":23.31,"h":23.33,"l":23.3,"n":258,"o":23.33,"t":"2026-10-20T19:10:00Z","v":16802,"vw":23.316814},{"c":23.325,"h":23.325,"l":23.28,"n":711,"o":23.31,"t":"2026-10-20T19:15:00Z","v":62371,"vw":23.301599},{"c":23.345,"h":23.4,"l":23.325,"n":521,"o":23.325,"t":"2026-10-20T19:20:00Z","v":43080,"vw":23.357193},{"c":23.4,"h":23.44,"l":23.34,"n":423,"o":23.34,"t":"2026-10-20T19:25:00Z","v":37345,"vw":23.408575},{"c":23.3425,"h":23.425,"l":23.33,"n":431,"o":23.405,"t":"2026-10-20T19:30:00Z","v":38967,"vw":23.394047},{"c":23.37,"h":23.37,"l":23.298,"n":712,"o":23.34,"t":"2026-10-20T19:35:00Z","v":71626,"vw":23.328103},{"c":23.36,"h":23.395,"l":23.34,"n":530,"o":23.361,"t":"2026-10-20T19:40:00Z","v":74890,"vw":23.368638},{"c":23.315,"h":23.38,"l":23.295,"n":643,"o":23.37,"t":"2026-10-20T19:45:00Z","v":60749,"vw":23.328871},{"c":23.365,"h":23.38,"l":23.3,"n":1337,"o":23.31,"t":"2026-10-20T19:50:00Z","v":104625,"vw":23.336728},{"c":23.32,"h":23.45,"l":23.295,"n":2903,"o":23.38,"t":"2026-10-20T19:55:00Z","v":312183,"vw":23.331358},{"c":23.33,"h":23.33,"l":23.31,"n":26,"o":23.31,"t":"2026-10-20T20:00:00Z","v":206677,"vw":23.329983},{"c":24,"h":24,"l":23.67,"n":25,"o":23.67,"t":"2026-10-20T23:55:00Z","v":5005,"vw":23.945912},{"c":23.29,"h":23.29,"l":23.26,"n":3,"o":23.26,"t":"2026-10-21T08:00:00Z","v":500,"vw":23.278},{"c":23.3,"h":23.3,"l":23.2,"n":46,"o":23.2,"t":"2026-10-21T11:55:00Z","v":7500,"vw":23.25439},{"c":23.3,"h":23.35,"l":23.28,"n":74,"o":23.32,"t":"2026-10-21T13:00:00Z","v":9658,"vw":23.310732},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-10-21T13:10:00Z","v":100,"vw":23.27},{"c":22.83,"h":23.7,"l":22.82,"n":695,"o":23.24,"t":"2026-10-21T13:30:00Z","v":78373,"vw":23.30908},{"c":22.95,"h":23.1,"l":22.81,"n":435,"o":22.84,"t":"2026-10-21T13:35:00Z","v":31772,"vw":22.947042},{"c":22.73,"h":22.98,"l":22.715,"n":423,"o":22.94,"t":"2026-10-21T13:40:00Z","v":23161,"vw":22.819573},{"c":22.76,"h":22.81,"l":22.7,"n":431,"o":22.73,"t":"2026-10-21T13:45:00Z","v":38267,"vw":22.756014},{"c":22.93,"h":22.992,"l":22.76,"n":543,"o":22.76,"t":"2026-10-21T13:50:00Z","v":51246,"vw":22.85548},{"c":23.005,"h":23.005,"l":22.93,"n":279,"o":22.93,"t":"2026-10-21T13:55:00Z","v":19942,"vw":22.952295},{"c":23.035,"h":23.08,"l":22.945,"n":328,"o":22.98,"t":"2026-10-21T14:00:00Z","v":24828,"vw":23.026023},{"c":23.07,"h":23.1,"l":23,"n":374,"o":23.035,"t":"2026-10-21T14:05:00Z","v":22663,"vw":23.05768},{"c":22.94,"h":23.03,"l":22.91,"n":327,"o":23.03,"t":"2026-10-21T14:10:00Z","v":24601,"vw":22.991572},{"c":22.88,"h":22.94,"l":22.845,"n":333,"o":22.94,"t":"2026-10-21T14:15:00Z","v":20590,"vw":22.88762},{"c":22.89,"h":22.941,"l":22.83,"n":370,"o":22.88,"t":"2026-10-21T14:20:00Z","v":20519,"vw":22.860289},{"c":22.82,"h":22.9,"l":22.82,"n":266,"o":22.86,"t":"2026-10-21T14:25:00Z","v":13931,"vw":22.85612},{"c":22.96,"h":22.9825,"l":22.845,"n":302,"o":22.845,"t":"2026-10-21T14:30:00Z","v":19710,"vw":22.893686},{"c":22.8525,"h":22.99,"l":22.84,"n":227,"o":22.985,"t":"2026-10-21T14:35:00Z","v":12470,"vw":22.882023},{"c":22.855,"h":22.93,"l":22.82,"n":353,"o":22.82,"t":"2026-10-21T14:40:00Z","v":20901,"vw":22.855891},{"c":22.84,"h":22.89,"l":22.84,"n":186,"o":22.855,"t":"2026-10-21T14:45:00Z","v":13977,"vw":22.872321},{"c":22.86,"h":22.91,"l":22.83,"n":303,"o":22.85,"t":"2026-10-21T14:50:00Z","v":20834,"vw":22.861497},{"c":22.82,"h":22.86,"l":22.8,"n":316,"o":22.86,"t":"2026-10-21T14:55:00Z","v":21927,"vw":22.823297},{"c":22.8,"h":22.86,"l":22.8,"n":194,"o":22.83,"t":"2026-10-21T15:00:00Z","v":13810,"vw":22.832393},{"c":22.855,"h":22.88,"l":22.81,"n":266,"o":22.81,"t":"2026-10-21T15:05:00Z","v":16123,"vw":22.845913},{"c":22.92,"h":22.92,"l":22.85,"n":171,"o":22.88,"t":"2026-10-21T15:10:00Z","v":7866,"vw":22.88191},{"c":22.895,"h":22.96,"l":22.88,"n":548,"o":22.8851,"t":"2026-10-21T15:15:00Z","v":39634,"vw":22.918893},{"c":22.95,"h":22.98,"l":22.89,"n":328,"o":22.895,"t":"2026-10-21T15:20:00Z","v":21243,"vw":22.932877},{"c":23.005,"h":23.04,"l":22.95,"n":312,"o":22.975,"t":"2026-10-21T15:25:00Z","v":19389,"vw":22.996653},{"c":23.04,"h":23.1,"l":23.02,"n":197,"o":23.02,"t":"2026-10-21T15:30:00Z","v":16784,"vw":23.064005},{"c":23.075,"h":23.15,"l":23.04,"n":248,"o":23.04,"t":"2026-10-21T15:35:00Z","v":21592,"vw":23.099688},{"c":23.11,"h":23.12,"l":23.05,"n":229,"o":23.05,"t":"2026-10-21T15:40:00Z","v":15170,"vw":23.095153},{"c":23.05,"h":23.13,"l":23.05,"n":224,"o":23.1125,"t":"2026-10-21T15:45:00Z","v":34121,"vw":23.086023},{"c":23.03,"h":23.07,"l":23.02,"n":86,"o":23.0505,"t":"2026-10-21T15:50:00Z","v":3986,"vw":23.047088},{"c":23.06,"h":23.1,"l":23.01,"n":330,"o":23.02,"t":"2026-10-21T15:55:00Z","v":27989,"vw":23.046026},{"c":23.07,"h":23.09,"l":23.01,"n":160,"o":23.06,"t":"2026-10-21T16:00:00Z","v":10704,"vw":23.052115},{"c":23.045,"h":23.1,"l":23.04,"n":181,"o":23.07,"t":"2026-10-21T16:05:00Z","v":14760,"vw":23.076873},{"c":23.145,"h":23.15,"l":22.95,"n":492,"o":23.05,"t":"2026-10-21T16:10:00Z","v":62950,"vw":23.030714},{"c":23.015,"h":23.17,"l":23.015,"n":339,"o":23.17,"t":"2026-10-21T16:15:00Z","v":37124,"vw":23.092716},{"c":23.07,"h":23.08,"l":23.015,"n":195,"o":23.015,"t":"2026-10-21T16:20:00Z","v":10871,"vw":23.056553},{"c":23.215,"h":23.225,"l":23.06,"n":181,"o":23.08,"t":"2026-10-21T16:25:00Z","v":16138,"vw":23.146281},{"c":23.1,"h":23.24,"l":23.085,"n":291,"o":23.235,"t":"2026-10-21T16:30:00Z","v":24943,"vw":23.147173},{"c":23.29,"h":23.33,"l":23.085,"n":552,"o":23.095,"t":"2026-10-21T16:35:00Z","v":49583,"vw":23.201603},{"c":23.24,"h":23.3,"l":23.19,"n":176,"o":23.3,"t":"2026-10-21T16:40:00Z","v":29690,"vw":23.285461},{"c":23.19,"h":23.26,"l":23.16,"n":216,"o":23.25,"t":"2026-10-21T16:45:00Z","v":14133,"vw":23.204288},{"c":23.15,"h":23.21,"l":23.13,"n":305,"o":23.16,"t":"2026-10-21T16:50:00Z","v":42651,"vw":23.181168},{"c":23.072,"h":23.175,"l":23.07,"n":143,"o":23.15,"t":"2026-10-21T16:55:00Z","v":12269,"vw":23.106655},{"c":23.05,"h":23.11,"l":23.03,"n":196,"o":23.09,"t":"2026-10-21T17:00:00Z","v":12815,"vw":23.077997},{"c":23.06,"h":23.12,"l":23.06,"n":122,"o":23.08,"t":"2026-10-21T17:05:00Z","v":7720,"vw":23.104868},{"c":23.1,"h":23.14,"l":23.055,"n":224,"o":23.055,"t":"2026-10-21T17:10:00Z","v":14828,"vw":23.081152},{"c":23.06,"h":23.1,"l":23.035,"n":152,"o":23.095,"t":"2026-10-21T17:15:00Z","v":7753,"vw":23.069195},{"c":23.07,"h":23.09,"l":23.05,"n":76,"o":23.06,"t":"2026-10-21T17:20:00Z","v":5496,"vw":23.069982},{"c":23.11,"h":23.11,"l":23.08,"n":86,"o":23.09,"t":"2026-10-21T17:25:00Z","v":5469,"vw":23.097405},{"c":23.105,"h":23.105,"l":23.07,"n":108,"o":23.105,"t":"2026-10-21T17:30:00Z","v":7070,"vw":23.085129},{"c":23.13,"h":23.13,"l":23.09,"n":205,"o":23.09,"t":"2026-10-21T17:35:00Z","v":29627,"vw":23.109744},{"c":23.14,"h":23.17,"l":23.13,"n":97,"o":23.13,"t":"2026-10-21T17:40:00Z","v":6386,"vw":23.140131},{"c":23.14,"h":23.14,"l":23.11,"n":240,"o":23.12,"t":"2026-10-21T17:45:00Z","v":30599,"vw":23.122361},{"c":23.16,"h":23.16,"l":23.122,"n":233,"o":23.125,"t":"2026-10-21T17:50:00Z","v":11885,"vw":23.137686},{"c":23.162,"h":23.18,"l":23.16,"n":120,"o":23.17,"t":"2026-10-21T17:55:00Z","v":4334,"vw":23.169583},{"c":23.23,"h":23.26,"l":23.175,"n":168,"o":23.175,"t":"2026-10-21T18:00:00Z","v":21364,"vw":23.203258},{"c":23.255,"h":23.27,"l":23.25,"n":169,"o":23.26,"t":"2026-10-21T18:05:00Z","v":8887,"vw":23.257575},{"c":23.25,"h":23.255,"l":23.21,"n":245,"o":23.255,"t":"2026-10-21T18:10:00Z","v":15381,"vw":23.234374},{"c":23.225,"h":23.27,"l":23.2101,"n":146,"o":23.24,"t":"2026-10-21T18:15:00Z","v":9220,"vw":23.247805},{"c":23.215,"h":23.25,"l":23.21,"n":180,"o":23.225,"t":"2026-10-21T18:20:00Z","v":9916,"vw":23.226383},{"c":23.255,"h":23.26,"l":23.21,"n":243,"o":23.215,"t":"2026-10-21T18:25:00Z","v":12540,"vw":23.234178},{"c":23.305,"h":23.325,"l":23.25,"n":179,"o":23.25,"t":"2026-10-21T18:30:00Z","v":13032,"vw":23.28258},{"c":23.3,"h":23.32,"l":23.27,"n":173,"o":23.305,"t":"2026-10-21T18:35:00Z","v":13519,"vw":23.30644},{"c":23.31,"h":23.33,"l":23.3,"n":204,"o":23.3,"t":"2026-10-21T18:40:00Z","v":14549,"vw":23.310565},{"c":23.255,"h":23.32,"l":23.25,"n":315,"o":23.31,"t":"2026-10-21T18:45:00Z","v":21758,"vw":23.292525},{"c":23.275,"h":23.3,"l":23.2,"n":274,"o":23.24,"t":"2026-10-21T18:50:00Z","v":25397,"vw":23.253856},{"c":23.18,"h":23.28,"l":23.17,"n":170,"o":23.28,"t":"2026-10-21T18:55:00Z","v":10964,"vw":23.224116},{"c":23.125,"h":23.21,"l":23.09,"n":353,"o":23.18,"t":"2026-10-21T19:00:00Z","v":27970,"vw":23.154167},{"c":23.12,"h":23.16,"l":23.115,"n":173,"o":23.13,"t":"2026-10-21T19:05:00Z","v":11155,"vw":23.133613},{"c":23.17,"h":23.18,"l":23.1,"n":290,"o":23.125,"t":"2026-10-21T19:10:00Z","v":17864,"vw":23.132372},{"c":23.205,"h":23.23,"l":23.1642,"n":275,"o":23.18,"t":"2026-10-21T19:15:00Z","v":15241,"vw":23.199439},{"c":23.27,"h":23.3,"l":23.1821,"n":525,"o":23.1821,"t":"2026-10-21T19:20:00Z","v":35772,"vw":23.235496},{"c":23.325,"h":23.37,"l":23.26,"n":380,"o":23.28,"t":"2026-10-21T19:25:00Z","v":35175,"vw":23.305637},{"c":23.325,"h":23.325,"l":23.29,"n":348,"o":23.31,"t":"2026-10-21T19:30:00Z","v":31404,"vw":23.309176},{"c":23.435,"h":23.47,"l":23.3,"n":723,"o":23.325,"t":"2026-10-21T19:35:00Z","v":48583,"vw":23.398005},{"c":23.44,"h":23.52,"l":23.411,"n":746,"o":23.435,"t":"2026-10-21T19:40:00Z","v":43076,"vw":23.450032},{"c":23.425,"h":23.515,"l":23.39,"n":822,"o":23.425,"t":"2026-10-21T19:45:00Z","v":55399,"vw":23.452809},{"c":23.475,"h":23.49,"l":23.39,"n":1295,"o":23.41,"t":"2026-10-21T19:50:00Z","v":109948,"vw":23.434983},{"c":23.56,"h":23.6,"l":23.475,"n":3066,"o":23.49,"t":"2026-10-21T19:55:00Z","v":329398,"vw":23.560018},{"c":23.57,"h":23.57,"l":23.57,"n":33,"o":23.57,"t":"2026-10-21T20:00:00Z","v":213160,"vw":23.57},{"c":22.34,"h":22.56,"l":22.31,"n":77,"o":22.35,"t":"2026-10-22T08:00:00Z","v":8566,"vw":22.347171},{"c":22.35,"h":22.56,"l":22.34,"n":8,"o":22.56,"t":"2026-10-22T08:05:00Z","v":480,"vw":22.414675},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-10-22T08:10:00Z","v":4000,"vw":22.8},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-22T11:00:00Z","v":100,"vw":22.48},{"c":22.59,"h":22.6,"l":22.59,"n":4,"o":22.6,"t":"2026-10-22T11:05:00Z","v":2003,"vw":22.595},{"c":22.59,"h":22.59,"l":22.55,"n":9,"o":22.55,"t":"2026-10-22T11:10:00Z","v":1600,"vw":22.56},{"c":22.55,"h":22.55,"l":22.55,"n":3,"o":22.55,"t":"2026-10-22T11:15:00Z","v":300,"vw":22.55},{"c":22.39,"h":22.45,"l":22.39,"n":4,"o":22.45,"t":"2026-10-22T11:20:00Z","v":301,"vw":22.41},{"c":22.3,"h":22.39,"l":22.3,"n":25,"o":22.39,"t":"2026-10-22T11:25:00Z","v":3225,"vw":22.306175},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-10-22T11:35:00Z","v":1000,"vw":22.5},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-22T12:15:00Z","v":2000,"vw":22.45},{"c":22.391,"h":22.391,"l":22.391,"n":3,"o":22.391,"t":"2026-10-22T12:25:00Z","v":469,"vw":22.391},{"c":22.39,"h":22.39,"l":22.39,"n":6,"o":22.39,"t":"2026-10-22T12:45:00Z","v":123,"vw":22.39},{"c":22.3,"h":22.34,"l":22.3,"n":15,"o":22.34,"t":"2026-10-22T12:50:00Z","v":779,"vw":22.314304},{"c":22.3,"h":22.3,"l":22.3,"n":96,"o":22.3,"t":"2026-10-22T13:15:00Z","v":2385,"vw":22.3},{"c":22.38,"h":22.38,"l":22.19,"n":10,"o":22.24,"t":"2026-10-22T13:25:00Z","v":440,"vw":22.265937},{"c":22.455,"h":22.52,"l":22.13,"n":265,"o":22.34,"t":"2026-10-22T13:30:00Z","v":51361,"vw":22.345203},{"c":22.185,"h":22.62,"l":22.12,"n":261,"o":22.455,"t":"2026-10-22T13:35:00Z","v":36465,"vw":22.453363},{"c":22.25,"h":22.4,"l":21.945,"n":1148,"o":22.12,"t":"2026-10-22T13:40:00Z","v":115775,"vw":22.086294},{"c":22.375,"h":22.43,"l":22.255,"n":254,"o":22.33,"t":"2026-10-22T13:45:00Z","v":28754,"vw":22.324296},{"c":22.51,"h":22.545,"l":22.375,"n":273,"o":22.375,"t":"2026-10-22T13:50:00Z","v":16163,"vw":22.454818},{"c":22.5,"h":22.63,"l":22.43,"n":299,"o":22.51,"t":"2026-10-22T13:55:00Z","v":32291,"vw":22.50938},{"c":22.73,"h":22.78,"l":22.54,"n":439,"o":22.54,"t":"2026-10-22T14:00:00Z","v":33204,"vw":22.670199},{"c":22.745,"h":22.82,"l":22.685,"n":384,"o":22.72,"t":"2026-10-22T14:05:00Z","v":29371,"vw":22.771548},{"c":22.635,"h":22.798,"l":22.63,"n":198,"o":22.72,"t":"2026-10-22T14:10:00Z","v":11278,"vw":22.713649},{"c":22.775,"h":22.795,"l":22.63,"n":232,"o":22.63,"t":"2026-10-22T14:15:00Z","v":20738,"vw":22.733269},{"c":22.53,"h":22.775,"l":22.5295,"n":588,"o":22.775,"t":"2026-10-22T14:20:00Z","v":68216,"vw":22.624844},{"c":22.5,"h":22.53,"l":22.375,"n":271,"o":22.53,"t":"2026-10-22T14:25:00Z","v":16335,"vw":22.431456},{"c":22.415,"h":22.515,"l":22.41,"n":445,"o":22.5,"t":"2026-10-22T14:30:00Z","v":34073,"vw":22.474073},{"c":22.32,"h":22.41,"l":22.23,"n":300,"o":22.41,"t":"2026-10-22T14:35:00Z","v":16244,"vw":22.321734},{"c":22.46,"h":22.48,"l":22.36,"n":207,"o":22.36,"t":"2026-10-22T14:40:00Z","v":9665,"vw":22.436777},{"c":22.36,"h":22.475,"l":22.34,"n":230,"o":22.42,"t":"2026-10-22T14:45:00Z","v":10235,"vw":22.398526},{"c":22.3035,"h":22.34,"l":22.26,"n":194,"o":22.34,"t":"2026-10-22T14:50:00Z","v":7215,"vw":22.30784},{"c":22.255,"h":22.315,"l":22.2,"n":286,"o":22.31,"t":"2026-10-22T14:55:00Z","v":13230,"vw":22.248641},{"c":22.17,"h":22.315,"l":22.16,"n":277,"o":22.255,"t":"2026-10-22T15:00:00Z","v":15456,"vw":22.230998},{"c":22.145,"h":22.22,"l":22.12,"n":152,"o":22.16,"t":"2026-10-22T15:05:00Z","v":8827,"vw":22.168971},{"c":22.09,"h":22.16,"l":22.09,"n":243,"o":22.12,"t":"2026-10-22T15:10:00Z","v":10108,"vw":22.118294},{"c":22.11,"h":22.13,"l":22.05,"n":300,"o":22.11,"t":"2026-10-22T15:15:00Z","v":17083,"vw":22.08292},{"c":22.19,"h":22.2,"l":22.05,"n":426,"o":22.11,"t":"2026-10-22T15:20:00Z","v":58183,"vw":22.121463},{"c":22.145,"h":22.215,"l":22.14,"n":225,"o":22.19,"t":"2026-10-22T15:25:00Z","v":11556,"vw":22.180676},{"c":22.12,"h":22.18,"l":22.12,"n":147,"o":22.17,"t":"2026-10-22T15:30:00Z","v":7164,"vw":22.154143},{"c":22.07,"h":22.14,"l":22.055,"n":159,"o":22.13,"t":"2026-10-22T15:35:00Z","v":7704,"vw":22.099825},{"c":22.02,"h":22.07,"l":21.99,"n":294,"o":22.07,"t":"2026-10-22T15:40:00Z","v":21771,"vw":22.016283},{"c":21.96,"h":22.01,"l":21.89,"n":224,"o":22.01,"t":"2026-10-22T15:45:00Z","v":13018,"vw":21.941773},{"c":22.09,"h":22.11,"l":21.95,"n":356,"o":21.95,"t":"2026-10-22T15:50:00Z","v":27719,"vw":22.022759},{"c":22.16,"h":22.16,"l":22.07,"n":173,"o":22.09,"t":"2026-10-22T15:55:00Z","v":9623,"vw":22.11488},{"c":22.155,"h":22.22,"l":22.15,"n":217,"o":22.165,"t":"2026-10-22T16:00:00Z","v":13077,"vw":22.16602},{"c":22.175,"h":22.175,"l":22.13,"n":65,"o":22.145,"t":"2026-10-22T16:05:00Z","v":3570,"vw":22.14975},{"c":22.16,"h":22.21,"l":22.115,"n":155,"o":22.19,"t":"2026-10-22T16:10:00Z","v":9081,"vw":22.1478},{"c":22.11,"h":22.18,"l":22.11,"n":97,"o":22.17,"t":"2026-10-22T16:15:00Z","v":3677,"vw":22.153023},{"c":22.1,"h":22.11,"l":22.08,"n":148,"o":22.1,"t":"2026-10-22T16:20:00Z","v":14339,"vw":22.098724},{"c":22.1399,"h":22.1399,"l":22.07,"n":261,"o":22.105,"t":"2026-10-22T16:25:00Z","v":19196,"vw":22.091074},{"c":22.14,"h":22.185,"l":22.12,"n":192,"o":22.12,"t":"2026-10-22T16:30:00Z","v":12526,"vw":22.1506},{"c":22.07,"h":22.12,"l":22.065,"n":308,"o":22.12,"t":"2026-10-22T16:35:00Z","v":19120,"vw":22.076875},{"c":22.035,"h":22.07,"l":22,"n":210,"o":22.07,"t":"2026-10-22T16:40:00Z","v":14291,"vw":22.02264},{"c":21.975,"h":22.06,"l":21.94,"n":173,"o":22.06,"t":"2026-10-22T16:45:00Z","v":14482,"vw":21.999857},{"c":21.985,"h":22.03,"l":21.975,"n":230,"o":21.975,"t":"2026-10-22T16:50:00Z","v":31209,"vw":22.00673},{"c":22.01,"h":22.01,"l":21.945,"n":99,"o":21.985,"t":"2026-10-22T16:55:00Z","v":7896,"vw":21.990722},{"c":22.01,"h":22.03,"l":21.985,"n":221,"o":22,"t":"2026-10-22T17:00:00Z","v":23544,"vw":22.005616},{"c":21.96,"h":22.04,"l":21.945,"n":206,"o":22.01,"t":"2026-10-22T17:05:00Z","v":24647,"vw":21.998877},{"c":22.035,"h":22.04,"l":21.95,"n":182,"o":21.95,"t":"2026-10-22T17:10:00Z","v":33224,"vw":21.993584},{"c":22.02,"h":22.07,"l":22.0001,"n":108,"o":22.07,"t":"2026-10-22T17:15:00Z","v":5335,"vw":22.034385},{"c":22.01,"h":22.05,"l":22.005,"n":88,"o":22.01,"t":"2026-10-22T17:20:00Z","v":5248,"vw":22.029528},{"c":22.045,"h":22.05,"l":21.99,"n":114,"o":22.01,"t":"2026-10-22T17:25:00Z","v":7206,"vw":22.016183},{"c":22.06,"h":22.06,"l":22.01,"n":101,"o":22.05,"t":"2026-10-22T17:30:00Z","v":7223,"vw":22.038558},{"c":22.02,"h":22.065,"l":21.97,"n":247,"o":22.065,"t":"2026-10-22T17:35:00Z","v":44204,"vw":22.000852},{"c":22.03,"h":22.04,"l":21.9874,"n":203,"o":22.005,"t":"2026-10-22T17:40:00Z","v":20501,"vw":22.02469},{"c":22.02,"h":22.065,"l":22.01,"n":220,"o":22.04,"t":"2026-10-22T17:45:00Z","v":14428,"vw":22.040905},{"c":22.01,"h":22.04,"l":22.0052,"n":121,"o":22.02,"t":"2026-10-22T17:50:00Z","v":8117,"vw":22.015914},{"c":22,"h":22.045,"l":22,"n":97,"o":22.02,"t":"2026-10-22T17:55:00Z","v":6095,"vw":22.021839},{"c":21.86,"h":21.995,"l":21.86,"n":154,"o":21.99,"t":"2026-10-22T18:00:00Z","v":16181,"vw":21.923226},{"c":21.885,"h":21.92,"l":21.86,"n":238,"o":21.86,"t":"2026-10-22T18:05:00Z","v":15465,"vw":21.895019},{"c":21.855,"h":21.91,"l":21.84,"n":209,"o":21.885,"t":"2026-10-22T18:10:00Z","v":15200,"vw":21.875158},{"c":21.88,"h":21.89,"l":21.84,"n":130,"o":21.86,"t":"2026-10-22T18:15:00Z","v":7184,"vw":21.873399},{"c":21.84,"h":21.925,"l":21.84,"n":227,"o":21.92,"t":"2026-10-22T18:20:00Z","v":20880,"vw":21.882924},{"c":21.77,"h":21.835,"l":21.74,"n":490,"o":21.835,"t":"2026-10-22T18:25:00Z","v":53965,"vw":21.779248},{"c":21.785,"h":21.7906,"l":21.73,"n":125,"o":21.75,"t":"2026-10-22T18:30:00Z","v":6842,"vw":21.747421},{"c":21.795,"h":21.82,"l":21.76,"n":139,"o":21.78,"t":"2026-10-22T18:35:00Z","v":6367,"vw":21.784258},{"c":21.84,"h":21.84,"l":21.78,"n":150,"o":21.795,"t":"2026-10-22T18:40:00Z","v":6445,"vw":21.807688},{"c":21.785,"h":21.86,"l":21.74,"n":329,"o":21.84,"t":"2026-10-22T18:45:00Z","v":33242,"vw":21.790172},{"c":21.77,"h":21.825,"l":21.76,"n":123,"o":21.79,"t":"2026-10-22T18:50:00Z","v":8432,"vw":21.798326},{"c":21.73,"h":21.79,"l":21.73,"n":222,"o":21.77,"t":"2026-10-22T18:55:00Z","v":16985,"vw":21.760768},{"c":21.7,"h":21.74,"l":21.67,"n":169,"o":21.73,"t":"2026-10-22T19:00:00Z","v":9740,"vw":21.698118},{"c":21.84,"h":21.86,"l":21.71,"n":356,"o":21.72,"t":"2026-10-22T19:05:00Z","v":48886,"vw":21.745215},{"c":21.96,"h":21.96,"l":21.83,"n":200,"o":21.845,"t":"2026-10-22T19:10:00Z","v":12219,"vw":21.878503},{"c":21.96,"h":21.96,"l":21.92,"n":162,"o":21.93,"t":"2026-10-22T19:15:00Z","v":8377,"vw":21.938177},{"c":22.035,"h":22.035,"l":21.93,"n":128,"o":21.95,"t":"2026-10-22T19:20:00Z","v":11768,"vw":21.982122},{"c":22.02,"h":22.05,"l":22,"n":129,"o":22.02,"t":"2026-10-22T19:25:00Z","v":8113,"vw":22.032645},{"c":21.97,"h":22.05,"l":21.94,"n":301,"o":22.03,"t":"2026-10-22T19:30:00Z","v":21044,"vw":22.003203},{"c":21.92,"h":22,"l":21.92,"n":139,"o":21.97,"t":"2026-10-22T19:35:00Z","v":7780,"vw":21.959873},{"c":21.95,"h":21.96,"l":21.91,"n":356,"o":21.915,"t":"2026-10-22T19:40:00Z","v":18629,"vw":21.932581},{"c":21.85,"h":21.965,"l":21.81,"n":367,"o":21.945,"t":"2026-10-22T19:45:00Z","v":24159,"vw":21.88575},{"c":22.05,"h":22.06,"l":21.87,"n":425,"o":21.87,"t":"2026-10-22T19:50:00Z","v":40296,"vw":21.992454},{"c":22.13,"h":22.14,"l":22.03,"n":2386,"o":22.045,"t":"2026-10-22T19:55:00Z","v":221684,"vw":22.098763},{"c":22.08,"h":22.14,"l":22.08,"n":41,"o":22.14,"t":"2026-10-22T20:00:00Z","v":148678,"vw":22.139841},{"c":22.05,"h":22.11,"l":22.05,"n":6,"o":22.11,"t":"2026-10-22T20:50:00Z","v":1000,"vw":22.0912}],"history":[{"c":22.21,"h":22.23,"l":21.0501,"n":11035,"o":21.56,"t":"2024-10-21T04:00:00Z","v":895411,"vw":21.713516},{"c":22.44,"h":24.5,"l":22.16,"n":24141,"o":22.16,"t":"2024-10-22T04:00:00Z","v":2384322,"vw":23.327967},{"c":21.59,"h":22.72,"l":21.25,"n":10084,"o":22.72,"t":"2024-10-23T04:00:00Z","v":1008814,"vw":21.76224},{"c":20.69,"h":21.44,"l":20.62,"n":9723,"o":21.44,"t":"2024-10-24T04:00:00Z","v":743011,"vw":20.809824},{"c":21.49,"h":22.03,"l":21.23,"n":8958,"o":21.32,"t":"2024-10-25T04:00:00Z","v":688423,"vw":21.571921},{"c":21.85,"h":22.24,"l":21.76,"n":7637,"o":21.76,"t":"2024-10-28T04:00:00Z","v":645733,"vw":22.020713},{"c":21.48,"h":21.97,"l":21.24,"n":12052,"o":21.61,"t":"2024-10-29T04:00:00Z","v":1139886,"vw":21.576341},{"c":21.86,"h":22.175,"l":20.97,"n":13553,"o":21.48,"t":"2024-10-30T04:00:00Z","v":1091686,"vw":21.817324},{"c":21.91,"h":22,"l":20.55,"n":10639,"o":21.7,"t":"2024-10-31T04:00:00Z","v":856891,"vw":21.599382},{"c":20.84,"h":21.66,"l":20.82,"n":10342,"o":21.6,"t":"2024-11-01T04:00:00Z","v":909109,"vw":21.161912},{"c":20.47,"h":21.18,"l":20.35,"n":9263,"o":20.57,"t":"2024-11-04T05:00:00Z","v":1609594,"vw":20.605618},{"c":22.03,"h":22.08,"l":20.68,"n":19212,"o":20.7,"t":"2024-11-05T05:00:00Z","v":1566209,"vw":21.89307},{"c":21.3,"h":22.47,"l":20.87,"n":14636,"o":22.24,"t":"2024-11-06T05:00:00Z","v":1021188,"vw":21.337195},{"c":24.12,"h":24.56,"l":21.69,"n":22465,"o":21.7,"t":"2024-11-07T05:00:00Z","v":1701002,"vw":23.589458},{"c":23.21,"h":23.59,"l":22.5,"n":19693,"o":22.88,"t":"2024-11-08T05:00:00Z","v":1344228,"vw":23.026789},{"c":23.795,"h":24.74,"l":23.61,"n":12996,"o":24.22,"t":"2024-11-11T05:00:00Z","v":942084,"vw":23.987559},{"c":22.59,"h":23.19,"l":22.3,"n":17016,"o":22.74,"t":"2024-11-12T05:00:00Z","v":1889358,"vw":22.762045},{"c":22.57,"h":23.31,"l":22.26,"n":12688,"o":23.07,"t":"2024-11-13T05:00:00Z","v":1122012,"vw":22.619511},{"c":22.2,"h":22.98,"l":22.1,"n":11575,"o":22.52,"t":"2024-11-14T05:00:00Z","v":1764450,"vw":22.247425},{"c":21.96,"h":22.8623,"l":21.85,"n":9830,"o":22.48,"t":"2024-11-15T05:00:00Z","v":1060948,"vw":22.113127},{"c":23.49,"h":23.64,"l":21.9,"n":18570,"o":22.51,"t":"2024-11-18T05:00:00Z","v":2428513,"vw":22.741288},{"c":19.68,"h":21.87,"l":18.97,"n":42339,"o":21.45,"t":"2024-11-19T05:00:00Z","v":3816518,"vw":20.35603},{"c":18.57,"h":19.51,"l":17.2108,"n":40291,"o":19.5,"t":"2024-11-20T05:00:00Z","v":3719151,"vw":18.522661},{"c":18.4,"h":18.99,"l":17.82,"n":22324,"o":18.04,"t":"2024-11-21T05:00:00Z","v":2288960,"vw":18.415584},{"c":18.31,"h":18.54,"l":17.71,"n":21670,"o":18.11,"t":"2024-11-22T05:00:00Z","v":2494088,"vw":18.108066},{"c":18.71,"h":18.88,"l":18.1375,"n":11960,"o":18.39,"t":"2024-11-25T05:00:00Z","v":1225912,"vw":18.595241},{"c":18.25,"h":18.76,"l":17.92,"n":12111,"o":18.71,"t":"2024-11-26T05:00:00Z","v":1430719,"vw":18.215317},{"c":19.54,"h":20.12,"l":18.64,"n":14224,"o":18.78,"t":"2024-11-27T05:00:00Z","v":1149544,"vw":19.660322},{"c":19.69,"h":19.74,"l":19.2193,"n":6204,"o":19.5,"t":"2024-11-29T05:00:00Z","v":451048,"vw":19.577997},{"c":19.8,"h":19.95,"l":19.215,"n":9708,"o":19.56,"t":"2024-12-02T05:00:00Z","v":732656,"vw":19.68856},{"c":20.41,"h":20.94,"l":19.88,"n":14029,"o":20.15,"t":"2024-12-03T05:00:00Z","v":1078766,"vw":20.521096},{"c":20.23,"h":20.58,"l":19.98,"n":9735,"o":20.01,"t":"2024-12-04T05:00:00Z","v":688804,"vw":20.234996},{"c":20.1,"h":20.535,"l":19.89,"n":7222,"o":19.96,"t":"2024-12-05T05:00:00Z","v":466150,"vw":20.122794},{"c":20.73,"h":20.9,"l":20.13,"n":6875,"o":20.28,"t":"2024-12-06T05:00:00Z","v":415840,"vw":20.666797},{"c":21.48,"h":23.18,"l":21.41,"n":15485,"o":22.5,"t":"2024-12-09T05:00:00Z","v":1546412,"vw":21.994252},{"c":20.88,"h":21,"l":20.43,"n":10133,"o":20.65,"t":"2024-12-10T05:00:00Z","v":833625,"vw":20.765897},{"c":20.84,"h":21,"l":20.5,"n":9135,"o":20.83,"t":"2024-12-11T05:00:00Z","v":740726,"vw":20.814279},{"c":20.56,"h":20.89,"l":20.39,"n":6221,"o":20.56,"t":"2024-12-12T05:00:00Z","v":456464,"vw":20.631434},{"c":20.9,"h":20.97,"l":20.5,"n":7377,"o":20.56,"t":"2024-12-13T05:00:00Z","v":451481,"vw":20.758599},{"c":20.08,"h":20.9,"l":19.95,"n":8527,"o":20.55,"t":"2024-12-16T05:00:00Z","v":559091,"vw":20.20901},{"c":20.01,"h":20.3,"l":19.92,"n":8012,"o":20.11,"t":"2024-12-17T05:00:00Z","v":690200,"vw":20.066229},{"c":19.19,"h":20.22,"l":19.07,"n":8432,"o":19.95,"t":"2024-12-18T05:00:00Z","v":512718,"vw":19.544931},{"c":19.26,"h":19.7,"l":18.91,"n":13878,"o":19.4,"t":"2024-12-19T05:00:00Z","v":820180,"vw":19.245173},{"c":19.8,"h":19.96,"l":18.8101,"n":9998,"o":18.94,"t":"2024-12-20T05:00:00Z","v":980494,"vw":19.742001},{"c":19.68,"h":19.88,"l":19.15,"n":11235,"o":19.15,"t":"2024-12-23T05:00:00Z","v":351335,"vw":19.70132},{"c":19.65,"h":20,"l":19.29,"n":4856,"o":19.95,"t":"2024-12-24T05:00:00Z","v":232722,"vw":19.712515},{"c":20.65,"h":20.92,"l":19.76,"n":9451,"o":19.76,"t":"2024-12-26T05:00:00Z","v":693681,"vw":20.545178},{"c":22.29,"h":22.55,"l":20.53,"n":23371,"o":20.69,"t":"2024-12-27T05:00:00Z","v":1520397,"vw":21.949007},{"c":23.52,"h":23.625,"l":22.25,"n":25368,"o":22.39,"t":"2024-12-30T05:00:00Z","v":1729832,"vw":23.166611},{"c":23.76,"h":24.25,"l":23.48,"n":15408,"o":23.54,"t":"2024-12-31T05:00:00Z","v":956711,"vw":23.794529},{"c":23.18,"h":23.85,"l":23.1,"n":14429,"o":23.57,"t":"2025-01-02T05:00:00Z","v":723469,"vw":23.410719},{"c":24.05,"h":24.11,"l":23.44,"n":16428,"o":23.57,"t":"2025-01-03T05:00:00Z","v":720501,"vw":23.894184},{"c":25.4,"h":26.2,"l":24.52,"n":22833,"o":24.83,"t":"2025-01-06T05:00:00Z","v":1817630,"vw":25.353855},{"c":26.46,"h":27.99,"l":26.36,"n":29156,"o":26.5,"t":"2025-01-07T05:00:00Z","v":2749897,"vw":27.016376},{"c":28.84,"h":29.17,"l":26.1763,"n":27147,"o":26.61,"t":"2025-01-08T05:00:00Z","v":1857724,"vw":28.046902},{"c":26.75,"h":28.5,"l":26.41,"n":21406,"o":28.44,"t":"2025-01-10T05:00:00Z","v":1651875,"vw":26.939622},{"c":21.89,"h":26.26,"l":21.58,"n":43705,"o":26.07,"t":"2025-01-13T05:00:00Z","v":3889674,"vw":23.073269},{"c":22.16,"h":23.5,"l":21.5202,"n":23568,"o":23.36,"t":"2025-01-14T05:00:00Z","v":1960224,"vw":22.311418},{"c":21.4,"h":22.38,"l":21.15,"n":17656,"o":22.16,"t":"2025-01-15T05:00:00Z","v":1370402,"vw":21.553627},{"c":22.72,"h":23.055,"l":21.945,"n":17127,"o":22.01,"t":"2025-01-16T05:00:00Z","v":1336818,"vw":22.658236},{"c":23.52,"h":24.08,"l":22.3806,"n":15858,"o":22.84,"t":"2025-01-17T05:00:00Z","v":1787615,"vw":23.573503},{"c":22.855,"h":23.6,"l":22.569,"n":15387,"o":23.5,"t":"2025-01-21T05:00:00Z","v":1248846,"vw":22.991948},{"c":19.92,"h":22.83,"l":19.71,"n":37651,"o":22.72,"t":"2025-01-22T05:00:00Z","v":2934320,"vw":20.582412},{"c":21.23,"h":21.34,"l":20.3,"n":25548,"o":20.7,"t":"2025-01-23T05:00:00Z","v":2655061,"vw":20.886294},{"c":22.79,"h":23.63,"l":21.88,"n":22457,"o":21.97,"t":"2025-01-24T05:00:00Z","v":1983614,"vw":23.019315},{"c":21.24,"h":22.85,"l":20.62,"n":31221,"o":22.84,"t":"2025-01-27T05:00:00Z","v":2880857,"vw":21.524772},{"c":21.96,"h":21.97,"l":20.82,"n":16930,"o":21.78,"t":"2025-01-28T05:00:00Z","v":1155443,"vw":21.300916},{"c":22.66,"h":24.69,"l":22.32,"n":30694,"o":22.38,"t":"2025-01-29T05:00:00Z","v":2655898,"vw":23.470449},{"c":23.05,"h":23.51,"l":22.46,"n":24388,"o":22.8,"t":"2025-01-30T05:00:00Z","v":1929582,"vw":23.120161},{"c":21.71,"h":22.8,"l":21.42,"n":31169,"o":22.8,"t":"2025-01-31T05:00:00Z","v":2094391,"vw":21.880578},{"c":25.68,"h":25.99,"l":21.75,"n":46953,"o":21.91,"t":"2025-02-03T05:00:00Z","v":4732742,"vw":24.970341},{"c":26.07,"h":27.6782,"l":25.7,"n":33268,"o":26.93,"t":"2025-02-04T05:00:00Z","v":2753304,"vw":26.232525},{"c":25.95,"h":26.145,"l":25.03,"n":13009,"o":25.25,"t":"2025-02-05T05:00:00Z","v":851692,"vw":25.824057},{"c":26.56,"h":27.3,"l":26.17,"n":22500,"o":26.76,"t":"2025-02-06T05:00:00Z","v":1972708,"vw":26.641475},{"c":27.285,"h":27.8,"l":26.43,"n":28595,"o":27.76,"t":"2025-02-07T05:00:00Z","v":2248290,"vw":27.158089},{"c":29.25,"h":29.73,"l":27.31,"n":29940,"o":28,"t":"2025-02-10T05:00:00Z","v":2702466,"vw":28.927379},{"c":34.29,"h":34.87,"l":30.6,"n":64914,"o":30.83,"t":"2025-02-11T05:00:00Z","v":6925748,"vw":33.45743},{"c":34.43,"h":35.94,"l":33.2,"n":37295,"o":33.81,"t":"2025-02-12T05:00:00Z","v":4116209,"vw":34.639989},{"c":36.02,"h":36.08,"l":32.8501,"n":39143,"o":33.31,"t":"2025-02-13T05:00:00Z","v":3721783,"vw":34.835711},{"c":39.14,"h":41.83,"l":38.0601,"n":66869,"o":41.83,"t":"2025-02-14T05:00:00Z","v":5756187,"vw":39.36181},{"c":40.77,"h":42.04,"l":39.54,"n":58858,"o":41.78,"t":"2025-02-18T05:00:00Z","v":5061792,"vw":40.792863},{"c":43.01,"h":45.2,"l":41.93,"n":67298,"o":42.4,"t":"2025-02-19T05:00:00Z","v":7317468,"vw":43.821288},{"c":48.5,"h":52.5,"l":45.435,"n":106083,"o":49.65,"t":"2025-02-20T05:00:00Z","v":10590762,"vw":48.877616},{"c":44.76,"h":50.86,"l":44.64,"n":85312,"o":50.29,"t":"2025-02-21T05:00:00Z","v":8245918,"vw":47.088262},{"c":39.58,"h":40.61,"l":37.25,"n":66999,"o":40.41,"t":"2025-02-24T05:00:00Z","v":6239832,"vw":38.941534},{"c":39.35,"h":42.4,"l":38.2,"n":57063,"o":40.41,"t":"2025-02-25T05:00:00Z","v":6687425,"vw":39.576193},{"c":40.09,"h":41.09,"l":38.66,"n":35175,"o":40.69,"t":"2025-02-26T05:00:00Z","v":3865938,"vw":39.839707},{"c":37.95,"h":39.01,"l":36.3,"n":37482,"o":37.7,"t":"2025-02-27T05:00:00Z","v":3515848,"vw":37.979738},{"c":38.05,"h":38.47,"l":34.125,"n":35767,"o":35.13,"t":"2025-02-28T05:00:00Z","v":3238462,"vw":37.15477},{"c":31.84,"h":36.22,"l":31.03,"n":78860,"o":36.22,"t":"2025-03-03T05:00:00Z","v":7797977,"vw":32.440146},{"c":35.44,"h":36.44,"l":31.995,"n":64068,"o":32.22,"t":"2025-03-04T05:00:00Z","v":6975654,"vw":34.642171},{"c":39.055,"h":39.98,"l":37.2,"n":50466,"o":37.575,"t":"2025-03-05T05:00:00Z","v":5012021,"vw":38.674228},{"c":38.5,"h":40,"l":37.42,"n":33916,"o":38.64,"t":"2025-03-06T05:00:00Z","v":3295386,"vw":38.625855},{"c":36.36,"h":37.555,"l":35.44,"n":23308,"o":36.51,"t":"2025-03-07T05:00:00Z","v":2213844,"vw":36.586657},{"c":36.41,"h":37.0655,"l":34.15,"n":37200,"o":35.53,"t":"2025-03-10T04:00:00Z","v":3884866,"vw":36.164308},{"c":38.78,"h":38.98,"l":36.32,"n":37625,"o":38.19,"t":"2025-03-11T04:00:00Z","v":3421755,"vw":37.892131},{"c":35.46,"h":38.12,"l":34.72,"n":31131,"o":37.88,"t":"2025-03-12T04:00:00Z","v":3813515,"vw":35.701371},{"c":33.52,"h":34.62,"l":32.34,"n":32214,"o":33.265,"t":"2025-03-13T04:00:00Z","v":2816539,"vw":33.545955},{"c":35.27,"h":35.29,"l":33.87,"n":27783,"o":34.345,"t":"2025-03-14T04:00:00Z","v":2620413,"vw":34.709033},{"c":35.45,"h":36.16,"l":33.81,"n":30105,"o":34.03,"t":"2025-03-17T04:00:00Z","v":2833513,"vw":35.405341},{"c":35.58,"h":36.62,"l":35.08,"n":31962,"o":36.02,"t":"2025-03-18T04:00:00Z","v":2959843,"vw":35.660359},{"c":30.61,"h":32.6793,"l":29.01,"n":88099,"o":29.92,"t":"2025-03-19T04:00:00Z","v":10288530,"vw":30.612451},{"c":28.62,"h":30.15,"l":28.37,"n":50426,"o":30.15,"t":"2025-03-20T04:00:00Z","v":4976686,"vw":29.052545},{"c":27.67,"h":28.73,"l":27.27,"n":35881,"o":28.65,"t":"2025-03-21T04:00:00Z","v":3884748,"vw":27.768388},{"c":28.41,"h":28.75,"l":27.03,"n":35114,"o":28.75,"t":"2025-03-24T04:00:00Z","v":3913200,"vw":27.962665},{"c":27.04,"h":27.6737,"l":26.63,"n":32678,"o":27.12,"t":"2025-03-25T04:00:00Z","v":3769503,"vw":27.043616},{"c":27.37,"h":28.225,"l":26.9,"n":28434,"o":27.45,"t":"2025-03-26T04:00:00Z","v":2711308,"vw":27.399279},{"c":26.17,"h":27.21,"l":25.84,"n":32830,"o":27,"t":"2025-03-27T04:00:00Z","v":2423338,"vw":26.31189},{"c":25.23,"h":26.19,"l":24.76,"n":19736,"o":25.24,"t":"2025-03-28T04:00:00Z","v":2118370,"vw":25.126998},{"c":25.33,"h":25.585,"l":23.91,"n":32300,"o":24.72,"t":"2025-03-31T04:00:00Z","v":3514176,"vw":24.933461},{"c":25.21,"h":25.73,"l":25.05,"n":15760,"o":25.22,"t":"2025-04-01T04:00:00Z","v":1662974,"vw":25.303808},{"c":26.3,"h":26.66,"l":25.87,"n":17611,"o":26.12,"t":"2025-04-02T04:00:00Z","v":1983237,"vw":26.257919},{"c":24.41,"h":25.76,"l":24.26,"n":21768,"o":25.76,"t":"2025-04-03T04:00:00Z","v":2464335,"vw":24.758854},{"c":21.48,"h":23.27,"l":20.8,"n":41695,"o":22.62,"t":"2025-04-04T04:00:00Z","v":4420105,"vw":21.531802},{"c":20.64,"h":22.09,"l":19.32,"n":44252,"o":19.54,"t":"2025-04-07T04:00:00Z","v":4532720,"vw":20.574756},{"c":17.68,"h":21,"l":16.925,"n":70298,"o":20.76,"t":"2025-04-08T04:00:00Z","v":7384385,"vw":18.091111},{"c":19.43,"h":19.865,"l":17.07,"n":56279,"o":18.12,"t":"2025-04-09T04:00:00Z","v":6276765,"vw":18.400316},{"c":20.39,"h":22.45,"l":20.1349,"n":45620,"o":20.76,"t":"2025-04-10T04:00:00Z","v":6068556,"vw":21.155924},{"c":20.66,"h":21.5,"l":19.55,"n":32385,"o":20.86,"t":"2025-04-11T04:00:00Z","v":3818084,"vw":20.467683},{"c":20.4,"h":22.08,"l":20.375,"n":24057,"o":20.8,"t":"2025-04-14T04:00:00Z","v":2525234,"vw":20.997183},{"c":20.63,"h":20.85,"l":20.258,"n":16798,"o":20.59,"t":"2025-04-15T04:00:00Z","v":1921939,"vw":20.62299},{"c":19.82,"h":19.9,"l":18.09,"n":46436,"o":18.78,"t":"2025-04-16T04:00:00Z","v":5107906,"vw":19.361835},{"c":21.47,"h":21.5745,"l":20.5,"n":31297,"o":20.51,"t":"2025-04-17T04:00:00Z","v":3220849,"vw":21.352239},{"c":21.21,"h":21.73,"l":20.61,"n":21964,"o":21.61,"t":"2025-04-21T04:00:00Z","v":2161838,"vw":21.01559},{"c":22.4,"h":23.1,"l":22,"n":22999,"o":22,"t":"2025-04-22T04:00:00Z","v":2093356,"vw":22.480508},{"c":23.41,"h":24.77,"l":23.24,"n":24150,"o":24.1,"t":"2025-04-23T04:00:00Z","v":2051756,"vw":23.762278},{"c":23.07,"h":23.54,"l":22.52,"n":12209,"o":22.82,"t":"2025-04-24T04:00:00Z","v":1056836,"vw":22.976098},{"c":23.15,"h":23.36,"l":22.7,"n":6791,"o":23.01,"t":"2025-04-25T04:00:00Z","v":468625,"vw":23.089761},{"c":23.38,"h":23.69,"l":22.93,"n":8405,"o":22.93,"t":"2025-04-28T04:00:00Z","v":591774,"vw":23.289145},{"c":23.84,"h":24.42,"l":23.64,"n":10156,"o":23.73,"t":"2025-04-29T04:00:00Z","v":1072460,"vw":23.929955},{"c":25.21,"h":26.35,"l":24.5,"n":25579,"o":24.585,"t":"2025-04-30T04:00:00Z","v":2423533,"vw":25.368973},{"c":25.76,"h":26.75,"l":25.6,"n":17589,"o":26.495,"t":"2025-05-01T04:00:00Z","v":1517467,"vw":26.002072},{"c":28.1,"h":28.68,"l":27.32,"n":27300,"o":27.861,"t":"2025-05-02T04:00:00Z","v":2235217,"vw":28.074586},{"c":27.79,"h":28.0899,"l":26.93,"n":15511,"o":27.9,"t":"2025-05-05T04:00:00Z","v":1431237,"vw":27.68639},{"c":28.06,"h":28.24,"l":27.3,"n":13025,"o":27.52,"t":"2025-05-06T04:00:00Z","v":1314039,"vw":27.95183},{"c":26.19,"h":26.9,"l":25.62,"n":16969,"o":26.49,"t":"2025-05-07T04:00:00Z","v":1496202,"vw":26.092021},{"c":26.45,"h":26.58,"l":25.765,"n":10712,"o":26.58,"t":"2025-05-08T04:00:00Z","v":848568,"vw":26.278092},{"c":25.45,"h":26.955,"l":25.27,"n":14495,"o":26.315,"t":"2025-05-09T04:00:00Z","v":941737,"vw":25.647303},{"c":29.13,"h":29.75,"l":27.58,"n":32929,"o":28.11,"t":"2025-05-12T04:00:00Z","v":2982956,"vw":28.815041},{"c":27.34,"h":28.36,"l":27.095,"n":21946,"o":27.87,"t":"2025-05-13T04:00:00Z","v":2230551,"vw":27.456315},{"c":27.29,"h":28.4,"l":26.96,"n":18855,"o":28.27,"t":"2025-05-14T04:00:00Z","v":1601520,"vw":27.337388},{"c":26.44,"h":26.64,"l":25.61,"n":13521,"o":25.8,"t":"2025-05-15T04:00:00Z","v":1296741,"vw":26.192727},{"c":27.23,"h":27.47,"l":26.67,"n":16425,"o":26.67,"t":"2025-05-16T04:00:00Z","v":1477461,"vw":27.214027},{"c":27.08,"h":27.115,"l":26.5,"n":13519,"o":26.53,"t":"2025-05-19T04:00:00Z","v":1164180,"vw":26.962058},{"c":27.58,"h":29.36,"l":26.6,"n":29011,"o":28.868,"t":"2025-05-20T04:00:00Z","v":3413091,"vw":27.746319},{"c":29.65,"h":30.6686,"l":28,"n":35708,"o":28.41,"t":"2025-05-21T04:00:00Z","v":3487662,"vw":29.714665},{"c":28.16,"h":29.2,"l":28.03,"n":17185,"o":28.95,"t":"2025-05-22T04:00:00Z","v":1384163,"vw":28.492196},{"c":28.5,"h":28.62,"l":27.67,"n":11608,"o":27.98,"t":"2025-05-23T04:00:00Z","v":844093,"vw":28.321769},{"c":27.14,"h":28.8,"l":26.98,"n":26524,"o":28.05,"t":"2025-05-27T04:00:00Z","v":2707206,"vw":27.71785},{"c":24.77,"h":25.25,"l":24.31,"n":68890,"o":24.84,"t":"2025-05-28T04:00:00Z","v":9022547,"vw":24.784494},{"c":25.09,"h":25.58,"l":24.53,"n":34857,"o":25.57,"t":"2025-05-29T04:00:00Z","v":3349074,"vw":24.894991},{"c":23.69,"h":23.875,"l":22.53,"n":40313,"o":23.475,"t":"2025-05-30T04:00:00Z","v":4050146,"vw":23.39048},{"c":24.38,"h":24.57,"l":24.1,"n":19713,"o":24.35,"t":"2025-06-02T04:00:00Z","v":1778015,"vw":24.313914},{"c":24,"h":24.2,"l":23.67,"n":14461,"o":24.2,"t":"2025-06-03T04:00:00Z","v":1286700,"vw":23.934134},{"c":24.48,"h":24.53,"l":24.1,"n":11625,"o":24.3,"t":"2025-06-04T04:00:00Z","v":1621708,"vw":24.389213},{"c":25.66,"h":26.31,"l":25.16,"n":24311,"o":26.24,"t":"2025-06-05T04:00:00Z","v":2991113,"vw":25.802819},{"c":25.28,"h":25.37,"l":24.57,"n":11510,"o":25.11,"t":"2025-06-06T04:00:00Z","v":886612,"vw":25.00143},{"c":26.07,"h":26.8,"l":25.94,"n":19699,"o":26.2,"t":"2025-06-09T04:00:00Z","v":1844662,"vw":26.194639},{"c":26.18,"h":26.34,"l":25.475,"n":13618,"o":26.2,"t":"2025-06-10T04:00:00Z","v":1723038,"vw":25.925336},{"c":26.89,"h":27.23,"l":26.63,"n":21126,"o":26.66,"t":"2025-06-11T04:00:00Z","v":2333150,"vw":26.900426},{"c":26.72,"h":27.27,"l":26.61,"n":12192,"o":26.61,"t":"2025-06-12T04:00:00Z","v":1305927,"vw":26.948359},{"c":25.68,"h":26.16,"l":25.465,"n":12622,"o":26,"t":"2025-06-13T04:00:00Z","v":995017,"vw":25.759062},{"c":28.12,"h":28.35,"l":27.1887,"n":27864,"o":27.22,"t":"2025-06-16T04:00:00Z","v":2374220,"vw":27.789265},{"c":27.22,"h":27.56,"l":26.765,"n":13565,"o":27.1,"t":"2025-06-17T04:00:00Z","v":1075844,"vw":27.110376},{"c":27.25,"h":27.4,"l":26.785,"n":12079,"o":27.12,"t":"2025-06-18T04:00:00Z","v":950150,"vw":27.137747},{"c":27.05,"h":27.244,"l":26.5,"n":14448,"o":26.84,"t":"2025-06-20T04:00:00Z","v":1149887,"vw":26.969563},{"c":27.54,"h":27.58,"l":26.75,"n":10881,"o":27.25,"t":"2025-06-23T04:00:00Z","v":624326,"vw":27.295719},{"c":28.96,"h":29.31,"l":27.781,"n":20051,"o":28.18,"t":"2025-06-24T04:00:00Z","v":1727168,"vw":28.853767},{"c":28.73,"h":28.99,"l":28.56,"n":13264,"o":28.785,"t":"2025-06-25T04:00:00Z","v":915767,"vw":28.781603},{"c":29.69,"h":30.237,"l":28.51,"n":25436,"o":29.27,"t":"2025-06-26T04:00:00Z","v":1931793,"vw":29.522369},{"c":30.17,"h":30.29,"l":29.44,"n":20647,"o":29.96,"t":"2025-06-27T04:00:00Z","v":1778036,"vw":30.027037},{"c":30.57,"h":30.95,"l":29.31,"n":27680,"o":29.92,"t":"2025-06-30T04:00:00Z","v":2528730,"vw":30.447796},{"c":29.47,"h":30.62,"l":29,"n":24070,"o":30.41,"t":"2025-07-01T04:00:00Z","v":2011433,"vw":29.566085},{"c":30.835,"h":30.989,"l":29,"n":26889,"o":29.255,"t":"2025-07-02T04:00:00Z","v":2102352,"vw":30.308773},{"c":33.98,"h":34.23,"l":30.82,"n":41707,"o":31.22,"t":"2025-07-03T04:00:00Z","v":3499622,"vw":33.156619},{"c":32.32,"h":33.14,"l":31.85,"n":27826,"o":32.18,"t":"2025-07-07T04:00:00Z","v":1961089,"vw":32.352157},{"c":32.37,"h":33.63,"l":32.12,"n":15498,"o":33.16,"t":"2025-07-08T04:00:00Z","v":1197868,"vw":32.529771},{"c":32.23,"h":32.855,"l":31.98,"n":14983,"o":32.34,"t":"2025-07-09T04:00:00Z","v":929603,"vw":32.367177},{"c":32.51,"h":33.25,"l":31.68,"n":13168,"o":32.92,"t":"2025-07-10T04:00:00Z","v":842360,"vw":32.320335},{"c":33.91,"h":34.32,"l":32.98,"n":25367,"o":33.08,"t":"2025-07-11T04:00:00Z","v":1852359,"vw":33.841515},{"c":35,"h":35.41,"l":34.01,"n":35406,"o":35.045,"t":"2025-07-14T04:00:00Z","v":3486856,"vw":34.835704},{"c":37.72,"h":39.6799,"l":37.39,"n":71383,"o":39.25,"t":"2025-07-15T04:00:00Z","v":7495358,"vw":38.265436},{"c":38.12,"h":38.62,"l":37.32,"n":29889,"o":38.445,"t":"2025-07-16T04:00:00Z","v":3134240,"vw":37.783427},{"c":37.95,"h":38.83,"l":37.562,"n":17996,"o":37.6,"t":"2025-07-17T04:00:00Z","v":1574369,"vw":38.095921},{"c":37.58,"h":38,"l":36.94,"n":19969,"o":37.69,"t":"2025-07-18T04:00:00Z","v":1483347,"vw":37.442447},{"c":35.74,"h":37.04,"l":35.55,"n":22547,"o":37.03,"t":"2025-07-21T04:00:00Z","v":2262744,"vw":36.034883},{"c":35.05,"h":35.52,"l":34.105,"n":22809,"o":35.18,"t":"2025-07-22T04:00:00Z","v":1792891,"vw":35.029037},{"c":36.72,"h":37.13,"l":36.02,"n":18217,"o":36.37,"t":"2025-07-23T04:00:00Z","v":2086867,"vw":36.604567},{"c":36.02,"h":36.94,"l":35.8772,"n":12025,"o":36.4,"t":"2025-07-24T04:00:00Z","v":1018473,"vw":36.245808},{"c":36.78,"h":37.2898,"l":35.84,"n":16956,"o":36.17,"t":"2025-07-25T04:00:00Z","v":1700873,"vw":36.69356},{"c":36.52,"h":37.1,"l":36.26,"n":10350,"o":36.83,"t":"2025-07-28T04:00:00Z","v":697425,"vw":36.5503},{"c":36.35,"h":38.49,"l":36.105,"n":23934,"o":38.13,"t":"2025-07-29T04:00:00Z","v":1806584,"vw":36.812225},{"c":35.27,"h":36.71,"l":34.9742,"n":19767,"o":36.03,"t":"2025-07-30T04:00:00Z","v":1611863,"vw":35.494716},{"c":36.07,"h":37.105,"l":35.98,"n":25680,"o":36.06,"t":"2025-07-31T04:00:00Z","v":2571885,"vw":36.380238},{"c":34.12,"h":34.7477,"l":33.33,"n":24522,"o":34.68,"t":"2025-08-01T04:00:00Z","v":2135927,"vw":34.061317},{"c":34.93,"h":35.38,"l":34.61,"n":14139,"o":34.87,"t":"2025-08-04T04:00:00Z","v":848287,"vw":34.966428},{"c":35.55,"h":36.3,"l":35.13,"n":13877,"o":35.31,"t":"2025-08-05T04:00:00Z","v":935840,"vw":35.621504},{"c":35.67,"h":36,"l":35.0919,"n":10201,"o":35.7,"t":"2025-08-06T04:00:00Z","v":638560,"vw":35.502809},{"c":37.27,"h":37.435,"l":36.245,"n":27011,"o":36.4,"t":"2025-08-07T04:00:00Z","v":2208735,"vw":36.87675},{"c":36.37,"h":36.6367,"l":35.71,"n":13092,"o":36.35,"t":"2025-08-08T04:00:00Z","v":808820,"vw":36.195425},{"c":36.87,"h":39,"l":36.34,"n":29075,"o":37.85,"t":"2025-08-11T04:00:00Z","v":2582114,"vw":37.22306},{"c":36.31,"h":36.86,"l":34.4,"n":25549,"o":36.81,"t":"2025-08-12T04:00:00Z","v":2195594,"vw":35.769046},{"c":33.92,"h":36.3,"l":33.06,"n":48049,"o":36.22,"t":"2025-08-13T04:00:00Z","v":4770221,"vw":34.039541},{"c":31.84,"h":33.3311,"l":31.76,"n":24674,"o":33.12,"t":"2025-08-14T04:00:00Z","v":2376275,"vw":32.257172},{"c":31.41,"h":32.8,"l":31.37,"n":27165,"o":32.1,"t":"2025-08-15T04:00:00Z","v":2656703,"vw":31.723564},{"c":32.23,"h":33.33,"l":32.09,"n":40003,"o":32.46,"t":"2025-08-18T04:00:00Z","v":3377459,"vw":32.375696},{"c":31.59,"h":33.5,"l":30.53,"n":43147,"o":33.09,"t":"2025-08-19T04:00:00Z","v":4079669,"vw":31.752153},{"c":33.9,"h":34.28,"l":30.78,"n":35998,"o":33,"t":"2025-08-20T04:00:00Z","v":3521909,"vw":32.99612},{"c":32,"h":32.89,"l":31.61,"n":27062,"o":32.4,"t":"2025-08-21T04:00:00Z","v":2437757,"vw":32.156962},{"c":33.51,"h":34.59,"l":31.73,"n":33146,"o":32.05,"t":"2025-08-22T04:00:00Z","v":3169030,"vw":33.641365},{"c":33.21,"h":33.47,"l":32.77,"n":16261,"o":33.3,"t":"2025-08-25T04:00:00Z","v":1384047,"vw":33.135119},{"c":33.8,"h":35.24,"l":33.64,"n":23233,"o":34,"t":"2025-08-26T04:00:00Z","v":1923013,"vw":34.270726},{"c":33.67,"h":33.95,"l":33.2501,"n":12507,"o":33.455,"t":"2025-08-27T04:00:00Z","v":1033048,"vw":33.58393},{"c":35.08,"h":35.64,"l":33.43,"n":30847,"o":33.56,"t":"2025-08-28T04:00:00Z","v":2529916,"vw":35.132821},{"c":34.56,"h":36.03,"l":34.05,"n":38034,"o":36.03,"t":"2025-08-29T04:00:00Z","v":3928719,"vw":35.088455},{"c":32.98,"h":33.46,"l":32.34,"n":25617,"o":32.79,"t":"2025-09-02T04:00:00Z","v":2094587,"vw":32.821467},{"c":34.16,"h":34.25,"l":32.67,"n":14228,"o":32.81,"t":"2025-09-03T04:00:00Z","v":1294166,"vw":33.766094},{"c":32.76,"h":33.15,"l":32.3,"n":16256,"o":33.05,"t":"2025-09-04T04:00:00Z","v":1690565,"vw":32.668929},{"c":33.17,"h":33.655,"l":32.14,"n":21782,"o":33.24,"t":"2025-09-05T04:00:00Z","v":1840965,"vw":32.916797},{"c":33.51,"h":33.65,"l":32.6575,"n":13535,"o":33.28,"t":"2025-09-08T04:00:00Z","v":1070673,"vw":33.153745},{"c":34.26,"h":35.01,"l":33.09,"n":23099,"o":33.1,"t":"2025-09-09T04:00:00Z","v":2183903,"vw":34.233787},{"c":33.5,"h":34.3,"l":32.96,"n":51975,"o":33.39,"t":"2025-09-10T04:00:00Z","v":6261079,"vw":33.631533},{"c":38.5,"h":38.77,"l":34.26,"n":78371,"o":34.4,"t":"2025-09-11T04:00:00Z","v":8634623,"vw":37.101234},{"c":38.21,"h":38.505,"l":37.07,"n":47540,"o":38.48,"t":"2025-09-12T04:00:00Z","v":4406730,"vw":37.854158},{"c":37.2,"h":37.88,"l":36.19,"n":30711,"o":37.68,"t":"2025-09-15T04:00:00Z","v":3890654,"vw":36.79435},{"c":37.32,"h":37.33,"l":35.895,"n":22760,"o":36.715,"t":"2025-09-16T04:00:00Z","v":1848032,"vw":36.826302},{"c":40.14,"h":40.635,"l":38.05,"n":50229,"o":38.495,"t":"2025-09-17T04:00:00Z","v":5891546,"vw":39.417037},{"c":39,"h":39.4,"l":38.42,"n":24624,"o":39.05,"t":"2025-09-18T04:00:00Z","v":2570035,"vw":38.95732},{"c":38.96,"h":39.905,"l":38.65,"n":16932,"o":39.3,"t":"2025-09-19T04:00:00Z","v":2183099,"vw":39.020544},{"c":39.76,"h":41.64,"l":39.0182,"n":31133,"o":39.74,"t":"2025-09-22T04:00:00Z","v":3442010,"vw":39.897244},{"c":37.63,"h":39.48,"l":37.46,"n":26902,"o":39.36,"t":"2025-09-23T04:00:00Z","v":2817117,"vw":38.036294},{"c":40.67,"h":43.94,"l":40.15,"n":75244,"o":40.155,"t":"2025-09-24T04:00:00Z","v":8740597,"vw":41.807819},{"c":42.07,"h":43.22,"l":39.98,"n":38953,"o":41,"t":"2025-09-25T04:00:00Z","v":4631334,"vw":41.621016},{"c":40.08,"h":41.2,"l":39.12,"n":30050,"o":41.2,"t":"2025-09-26T04:00:00Z","v":2776051,"vw":39.90275},{"c":39.97,"h":42.585,"l":39.53,"n":29711,"o":41.84,"t":"2025-09-29T04:00:00Z","v":2344850,"vw":40.291672},{"c":38.7,"h":41.5,"l":38.54,"n":32076,"o":40.94,"t":"2025-09-30T04:00:00Z","v":3586748,"vw":39.505318},{"c":40.23,"h":40.61,"l":38.635,"n":24182,"o":39.28,"t":"2025-10-01T04:00:00Z","v":2190756,"vw":39.792582},{"c":41.35,"h":43.88,"l":40.64,"n":42124,"o":42.43,"t":"2025-10-02T04:00:00Z","v":4692629,"vw":42.058566},{"c":39.63,"h":41.27,"l":39.09,"n":28026,"o":40.95,"t":"2025-10-03T04:00:00Z","v":2797306,"vw":39.884113},{"c":39.66,"h":40.44,"l":39.5001,"n":20536,"o":39.86,"t":"2025-10-06T04:00:00Z","v":1472105,"vw":39.859215},{"c":37.5,"h":39.97,"l":37.31,"n":32362,"o":39.76,"t":"2025-10-07T04:00:00Z","v":3005434,"vw":37.784985},{"c":37.84,"h":38.03,"l":36.67,"n":24658,"o":37.54,"t":"2025-10-08T04:00:00Z","v":2476237,"vw":37.568922},{"c":38.42,"h":38.61,"l":37.77,"n":28103,"o":38.03,"t":"2025-10-09T04:00:00Z","v":3226174,"vw":38.190988},{"c":33.31,"h":37.5,"l":33.26,"n":54232,"o":37.42,"t":"2025-10-10T04:00:00Z","v":5324976,"vw":34.663613},{"c":35.74,"h":36.23,"l":35.0101,"n":33461,"o":35.52,"t":"2025-10-13T04:00:00Z","v":2325536,"vw":35.746459},{"c":33.69,"h":34.49,"l":33.13,"n":31605,"o":33.8,"t":"2025-10-14T04:00:00Z","v":2377455,"vw":33.861214},{"c":33.86,"h":35.03,"l":33.5,"n":18369,"o":34.6024,"t":"2025-10-15T04:00:00Z","v":1522603,"vw":34.246768},{"c":33.28,"h":34.5,"l":33.26,"n":15746,"o":33.96,"t":"2025-10-16T04:00:00Z","v":2001175,"vw":33.677912},{"c":32.73,"h":33,"l":32.11,"n":29001,"o":32.492,"t":"2025-10-17T04:00:00Z","v":2676107,"vw":32.539807},{"c":34.39,"h":34.47,"l":33.11,"n":18155,"o":33.29,"t":"2025-10-20T04:00:00Z","v":1518793,"vw":34.046645},{"c":34.13,"h":34.79,"l":33.88,"n":13787,"o":34.37,"t":"2025-10-21T04:00:00Z","v":1033528,"vw":34.266314},{"c":33.34,"h":33.89,"l":32.85,"n":21015,"o":33.65,"t":"2025-10-22T04:00:00Z","v":1715482,"vw":33.320652},{"c":34.26,"h":34.84,"l":33.44,"n":13429,"o":33.5,"t":"2025-10-23T04:00:00Z","v":1214776,"vw":34.38536},{"c":34.92,"h":35.93,"l":34.69,"n":19868,"o":34.7,"t":"2025-10-24T04:00:00Z","v":2131312,"vw":35.219741},{"c":35.9,"h":36.44,"l":35.645,"n":14701,"o":36.1,"t":"2025-10-27T04:00:00Z","v":1313882,"vw":35.953596},{"c":35.87,"h":36.26,"l":35.25,"n":8954,"o":35.94,"t":"2025-10-28T04:00:00Z","v":725114,"vw":35.828938},{"c":37.68,"h":38.35,"l":37,"n":26913,"o":37,"t":"2025-10-29T04:00:00Z","v":2218623,"vw":37.829099},{"c":35.53,"h":37.02,"l":35.51,"n":20135,"o":36.76,"t":"2025-10-30T04:00:00Z","v":1657938,"vw":36.083904},{"c":35.7,"h":36.16,"l":35.2,"n":8943,"o":35.39,"t":"2025-10-31T04:00:00Z","v":646258,"vw":35.755269},{"c":34.73,"h":35.86,"l":34.12,"n":18442,"o":35.51,"t":"2025-11-03T05:00:00Z","v":1204503,"vw":34.859994},{"c":33.02,"h":34.68,"l":33,"n":18947,"o":33.76,"t":"2025-11-04T05:00:00Z","v":1290833,"vw":33.63701},{"c":34.17,"h":34.38,"l":33.52,"n":13936,"o":34.13,"t":"2025-11-05T05:00:00Z","v":925667,"vw":34.010091},{"c":33.91,"h":35.18,"l":33.67,"n":10949,"o":34.74,"t":"2025-11-06T05:00:00Z","v":929463,"vw":34.176217},{"c":32.84,"h":33.49,"l":32.18,"n":20911,"o":32.97,"t":"2025-11-07T05:00:00Z","v":1676064,"vw":32.755554},{"c":33.42,"h":34,"l":33.11,"n":16715,"o":33.52,"t":"2025-11-10T05:00:00Z","v":1137227,"vw":33.465495},{"c":33.33,"h":33.49,"l":32.84,"n":12399,"o":33.3,"t":"2025-11-11T05:00:00Z","v":715220,"vw":33.295287},{"c":32.05,"h":33.585,"l":31.94,"n":18661,"o":33.25,"t":"2025-11-12T05:00:00Z","v":1301273,"vw":32.311869},{"c":30.6,"h":31.28,"l":30.05,"n":26584,"o":31.28,"t":"2025-11-13T05:00:00Z","v":2028565,"vw":30.640249},{"c":29.66,"h":30.5,"l":29.12,"n":23415,"o":30.08,"t":"2025-11-14T05:00:00Z","v":1857064,"vw":29.779989},{"c":29.35,"h":30.88,"l":29.22,"n":20833,"o":29.94,"t":"2025-11-17T05:00:00Z","v":1738337,"vw":29.765061},{"c":29.02,"h":29.45,"l":28.32,"n":21539,"o":28.38,"t":"2025-11-18T05:00:00Z","v":1652171,"vw":29.082958},{"c":29.75,"h":30.03,"l":26.97,"n":40439,"o":29.02,"t":"2025-11-19T05:00:00Z","v":3734049,"vw":28.647027},{"c":30.29,"h":32.09,"l":29.65,"n":26866,"o":31.07,"t":"2025-11-20T05:00:00Z","v":2469658,"vw":30.572475},{"c":30.92,"h":32.35,"l":29.4001,"n":23891,"o":30.17,"t":"2025-11-21T05:00:00Z","v":1949473,"vw":30.755121},{"c":33.51,"h":33.57,"l":31.035,"n":29736,"o":31.035,"t":"2025-11-24T05:00:00Z","v":2923207,"vw":32.942848},{"c":34.07,"h":34.2,"l":33.2,"n":23782,"o":33.51,"t":"2025-11-25T05:00:00Z","v":1933825,"vw":33.872816},{"c":34.1,"h":34.53,"l":33.88,"n":15074,"o":34.09,"t":"2025-11-26T05:00:00Z","v":1466934,"vw":34.140202},{"c":33.97,"h":34.3,"l":33.39,"n":10558,"o":34.12,"t":"2025-11-28T05:00:00Z","v":1059187,"vw":33.861897},{"c":34.62,"h":35.04,"l":33.46,"n":16357,"o":33.59,"t":"2025-12-01T05:00:00Z","v":1194028,"vw":34.529289},{"c":33.8,"h":34.25,"l":33.58,"n":10384,"o":34.165,"t":"2025-12-02T05:00:00Z","v":1013526,"vw":33.822729},{"c":33.74,"h":33.77,"l":33.09,"n":7329,"o":33.36,"t":"2025-12-03T05:00:00Z","v":803591,"vw":33.496329},{"c":33.78,"h":34.6,"l":33.73,"n":7460,"o":34.16,"t":"2025-12-04T05:00:00Z","v":434503,"vw":34.04348},{"c":35.21,"h":35.48,"l":34.35,"n":14886,"o":34.35,"t":"2025-12-05T05:00:00Z","v":1176139,"vw":35.211821},{"c":35.64,"h":36.26,"l":34.91,"n":18662,"o":35.4,"t":"2025-12-08T05:00:00Z","v":1783279,"vw":35.734033},{"c":36.02,"h":36.4899,"l":35.36,"n":13607,"o":35.56,"t":"2025-12-09T05:00:00Z","v":3051434,"vw":36.074833},{"c":36.23,"h":36.46,"l":35.44,"n":14465,"o":35.85,"t":"2025-12-10T05:00:00Z","v":995544,"vw":35.956328},{"c":36.15,"h":36.48,"l":34.97,"n":11928,"o":35.35,"t":"2025-12-11T05:00:00Z","v":1663554,"vw":35.931758},{"c":36.26,"h":36.955,"l":35.84,"n":19047,"o":36.18,"t":"2025-12-12T05:00:00Z","v":2769017,"vw":36.331044},{"c":35.58,"h":36.14,"l":35.17,"n":17189,"o":36.01,"t":"2025-12-15T05:00:00Z","v":1346465,"vw":35.638108},{"c":34.74,"h":35.225,"l":34.1626,"n":16771,"o":34.59,"t":"2025-12-16T05:00:00Z","v":1350513,"vw":34.58856},{"c":33.69,"h":35.655,"l":33.66,"n":16808,"o":34.86,"t":"2025-12-17T05:00:00Z","v":1352724,"vw":34.181765},{"c":34.46,"h":34.84,"l":34,"n":10301,"o":34.185,"t":"2025-12-18T05:00:00Z","v":697055,"vw":34.47065},{"c":35.93,"h":36,"l":34.345,"n":10302,"o":34.46,"t":"2025-12-19T05:00:00Z","v":1386531,"vw":35.813181},{"c":36.05,"h":36.44,"l":35.69,"n":12235,"o":35.88,"t":"2025-12-22T05:00:00Z","v":808063,"vw":36.107438},{"c":34.93,"h":35.68,"l":34.63,"n":10770,"o":35.51,"t":"2025-12-23T05:00:00Z","v":807939,"vw":34.956973},{"c":34.8,"h":34.9795,"l":34.47,"n":3557,"o":34.78,"t":"2025-12-24T05:00:00Z","v":181823,"vw":34.726075},{"c":35.4,"h":35.64,"l":34.71,"n":5804,"o":34.84,"t":"2025-12-26T05:00:00Z","v":336082,"vw":35.35035},{"c":34.65,"h":35.09,"l":34.18,"n":6809,"o":34.48,"t":"2025-12-29T05:00:00Z","v":430017,"vw":34.628605},{"c":34.6,"h":34.92,"l":34.28,"n":6180,"o":34.65,"t":"2025-12-30T05:00:00Z","v":331930,"vw":34.641558},{"c":34.9,"h":35.5,"l":34.745,"n":8413,"o":34.83,"t":"2025-12-31T05:00:00Z","v":556497,"vw":34.990252},{"c":38.34,"h":38.79,"l":36.395,"n":34124,"o":36.5,"t":"2026-01-02T05:00:00Z","v":2892435,"vw":38.048107},{"c":37.53,"h":38,"l":36.91,"n":16884,"o":37.8,"t":"2026-01-05T05:00:00Z","v":1181423,"vw":37.522625},{"c":37.67,"h":37.86,"l":36.34,"n":15463,"o":37.05,"t":"2026-01-06T05:00:00Z","v":1081740,"vw":37.308481},{"c":38.44,"h":39.705,"l":38.18,"n":26220,"o":38.54,"t":"2026-01-07T05:00:00Z","v":2176311,"vw":38.909891},{"c":41.75,"h":42.47,"l":38.8,"n":43542,"o":39.09,"t":"2026-01-08T05:00:00Z","v":5589045,"vw":41.254024},{"c":40.97,"h":41.5099,"l":40.2,"n":22356,"o":40.81,"t":"2026-01-09T05:00:00Z","v":1970595,"vw":40.798078},{"c":44,"h":46,"l":41.8,"n":57814,"o":41.83,"t":"2026-01-12T05:00:00Z","v":5329474,"vw":44.525046},{"c":42.34,"h":43.4724,"l":42.07,"n":25911,"o":42.455,"t":"2026-01-13T05:00:00Z","v":6218879,"vw":42.573848},{"c":43.94,"h":44.33,"l":42.75,"n":31643,"o":42.87,"t":"2026-01-14T05:00:00Z","v":2388017,"vw":43.768913},{"c":43.4,"h":44.68,"l":42.57,"n":22706,"o":43.54,"t":"2026-01-15T05:00:00Z","v":2234928,"vw":43.571342},{"c":40.66,"h":43,"l":40.21,"n":25576,"o":43,"t":"2026-01-16T05:00:00Z","v":2219937,"vw":41.043907},{"c":38.53,"h":39.86,"l":38.21,"n":26234,"o":39.5,"t":"2026-01-20T05:00:00Z","v":2332957,"vw":38.900293},{"c":40.87,"h":41,"l":40.02,"n":17865,"o":40.1,"t":"2026-01-21T05:00:00Z","v":1194516,"vw":40.637652},{"c":42.13,"h":42.69,"l":41.555,"n":19636,"o":41.58,"t":"2026-01-22T05:00:00Z","v":1196786,"vw":42.228071},{"c":42.59,"h":44.5,"l":42.455,"n":22763,"o":44.12,"t":"2026-01-23T05:00:00Z","v":2332801,"vw":43.171823},{"c":46.51,"h":46.84,"l":42.6,"n":46962,"o":42.74,"t":"2026-01-26T05:00:00Z","v":5102441,"vw":45.428368},{"c":47.52,"h":48.18,"l":45.21,"n":40957,"o":46.81,"t":"2026-01-27T05:00:00Z","v":3623579,"vw":47.498672},{"c":47.14,"h":47.79,"l":45.6001,"n":37228,"o":46.96,"t":"2026-01-28T05:00:00Z","v":2529049,"vw":46.823884},{"c":46.43,"h":48.01,"l":45.6079,"n":27343,"o":47.88,"t":"2026-01-29T05:00:00Z","v":2005553,"vw":46.665232},{"c":44.69,"h":45.5,"l":41.64,"n":49197,"o":44.61,"t":"2026-01-30T05:00:00Z","v":4696902,"vw":43.821024},{"c":45.08,"h":45.62,"l":43.2,"n":27508,"o":43.25,"t":"2026-02-02T05:00:00Z","v":1931911,"vw":44.885293},{"c":44.34,"h":46.26,"l":42.94,"n":27375,"o":45.1,"t":"2026-02-03T05:00:00Z","v":1778372,"vw":44.127289},{"c":41.25,"h":43.85,"l":40.71,"n":32328,"o":43.58,"t":"2026-02-04T05:00:00Z","v":3472262,"vw":41.516465},{"c":42.69,"h":43.22,"l":40.97,"n":30984,"o":41.01,"t":"2026-02-05T05:00:00Z","v":2270816,"vw":42.480171},{"c":46.48,"h":46.7,"l":43.71,"n":30039,"o":44.22,"t":"2026-02-06T05:00:00Z","v":3585203,"vw":45.989638},{"c":46.35,"h":46.96,"l":45.18,"n":22534,"o":45.5,"t":"2026-02-09T05:00:00Z","v":1463949,"vw":46.417362},{"c":46.11,"h":46.92,"l":45.53,"n":16808,"o":46.355,"t":"2026-02-10T05:00:00Z","v":810164,"vw":46.375164},{"c":46.48,"h":47.5,"l":45.35,"n":23826,"o":46.42,"t":"2026-02-11T05:00:00Z","v":1968448,"vw":46.537687},{"c":46.84,"h":48.61,"l":46.3915,"n":42349,"o":46.95,"t":"2026-02-12T05:00:00Z","v":5269634,"vw":47.385075},{"c":46.12,"h":46.25,"l":44.27,"n":25582,"o":45.335,"t":"2026-02-13T05:00:00Z","v":1748148,"vw":45.804066},{"c":45.23,"h":46.66,"l":44.93,"n":23819,"o":46,"t":"2026-02-17T05:00:00Z","v":1797630,"vw":45.606575},{"c":45.18,"h":45.86,"l":44.3,"n":17891,"o":45.19,"t":"2026-02-18T05:00:00Z","v":1315211,"vw":45.221624},{"c":45.56,"h":45.86,"l":44.73,"n":12018,"o":44.81,"t":"2026-02-19T05:00:00Z","v":1065646,"vw":45.462643},{"c":45.08,"h":46.31,"l":44.3,"n":18941,"o":44.53,"t":"2026-02-20T05:00:00Z","v":1359701,"vw":45.405217},{"c":43.13,"h":44.58,"l":42.86,"n":24175,"o":44.5,"t":"2026-02-23T05:00:00Z","v":1774444,"vw":43.271448},{"c":46.03,"h":46.33,"l":44.17,"n":21793,"o":44.17,"t":"2026-02-24T05:00:00Z","v":1540435,"vw":45.811814},{"c":44.99,"h":46.16,"l":44.6,"n":16964,"o":45.92,"t":"2026-02-25T05:00:00Z","v":1471694,"vw":45.114708},{"c":41.79,"h":43.53,"l":40.44,"n":37318,"o":43.5,"t":"2026-02-26T05:00:00Z","v":3170794,"vw":41.674339},{"c":41.31,"h":41.8,"l":40.03,"n":39795,"o":41.65,"t":"2026-02-27T05:00:00Z","v":2916666,"vw":40.7922},{"c":39.9,"h":40.77,"l":39.28,"n":29339,"o":40.22,"t":"2026-03-02T05:00:00Z","v":2256676,"vw":39.827608},{"c":37.99,"h":38.305,"l":36.32,"n":53295,"o":37.49,"t":"2026-03-03T05:00:00Z","v":4365055,"vw":37.517679},{"c":38.24,"h":38.9,"l":37.89,"n":27658,"o":37.91,"t":"2026-03-04T05:00:00Z","v":1973466,"vw":38.437673},{"c":38.11,"h":38.33,"l":37.305,"n":16421,"o":38.01,"t":"2026-03-05T05:00:00Z","v":2147789,"vw":37.785097},{"c":40.87,"h":41.92,"l":36.475,"n":45229,"o":37.525,"t":"2026-03-06T05:00:00Z","v":3346930,"vw":40.393919},{"c":41.35,"h":42.26,"l":40.16,"n":39617,"o":41.34,"t":"2026-03-09T04:00:00Z","v":2510904,"vw":40.958779},{"c":43.89,"h":45.33,"l":41.88,"n":42282,"o":42.1,"t":"2026-03-10T04:00:00Z","v":3449673,"vw":44.220478},{"c":43.71,"h":43.76,"l":41.66,"n":27695,"o":42.62,"t":"2026-03-11T04:00:00Z","v":1949190,"vw":42.562571},{"c":42.82,"h":44.09,"l":42.34,"n":18706,"o":43.16,"t":"2026-03-12T04:00:00Z","v":1281136,"vw":42.885004},{"c":42.86,"h":43.865,"l":42.56,"n":19958,"o":42.82,"t":"2026-03-13T04:00:00Z","v":1436205,"vw":43.006875},{"c":43.16,"h":44.13,"l":42.54,"n":27922,"o":43.27,"t":"2026-03-16T04:00:00Z","v":2167299,"vw":43.124132},{"c":44.26,"h":44.775,"l":41.7,"n":22109,"o":42.36,"t":"2026-03-17T04:00:00Z","v":1652597,"vw":43.681953},{"c":44.49,"h":47,"l":44.403,"n":32349,"o":46.51,"t":"2026-03-18T04:00:00Z","v":2589410,"vw":45.245189},{"c":44.55,"h":45.53,"l":42.45,"n":28309,"o":43.05,"t":"2026-03-19T04:00:00Z","v":1642930,"vw":44.662317},{"c":41.38,"h":43.626,"l":40.92,"n":34170,"o":43.55,"t":"2026-03-20T04:00:00Z","v":2701472,"vw":41.570614},{"c":42.3,"h":43.3498,"l":41.5,"n":17129,"o":41.57,"t":"2026-03-23T04:00:00Z","v":1117066,"vw":42.49362},{"c":43.48,"h":43.61,"l":42.07,"n":17161,"o":42.26,"t":"2026-03-24T04:00:00Z","v":1314165,"vw":43.112588},{"c":45,"h":46.03,"l":44.3,"n":21779,"o":44.47,"t":"2026-03-25T04:00:00Z","v":1743579,"vw":45.176915},{"c":41.99,"h":44.245,"l":41.7901,"n":17541,"o":43.59,"t":"2026-03-26T04:00:00Z","v":1162204,"vw":42.711509},{"c":40.4,"h":41.77,"l":40.055,"n":19355,"o":41.77,"t":"2026-03-27T04:00:00Z","v":1149613,"vw":40.499675},{"c":39.27,"h":41.39,"l":39.02,"n":23504,"o":40.95,"t":"2026-03-30T04:00:00Z","v":2003186,"vw":39.761885},{"c":40.29,"h":40.6,"l":38.85,"n":29770,"o":39.19,"t":"2026-03-31T04:00:00Z","v":2578058,"vw":40.00438},{"c":41.66,"h":42.98,"l":41.57,"n":22087,"o":42.08,"t":"2026-04-01T04:00:00Z","v":1495202,"vw":41.930516},{"c":39.91,"h":41.3,"l":39.58,"n":11668,"o":39.89,"t":"2026-04-02T04:00:00Z","v":831232,"vw":40.094228},{"c":39.23,"h":40.335,"l":39.21,"n":9206,"o":39.54,"t":"2026-04-06T04:00:00Z","v":680951,"vw":39.540575},{"c":38.52,"h":39.58,"l":38.04,"n":11580,"o":39.17,"t":"2026-04-07T04:00:00Z","v":786551,"vw":38.59016},{"c":40.76,"h":41.78,"l":40.13,"n":15240,"o":41.63,"t":"2026-04-08T04:00:00Z","v":1531172,"vw":40.942024},{"c":41.19,"h":41.93,"l":40.325,"n":12967,"o":41.38,"t":"2026-04-09T04:00:00Z","v":884564,"vw":41.108857},{"c":41.99,"h":42.885,"l":41.8,"n":12716,"o":42.02,"t":"2026-04-10T04:00:00Z","v":774722,"vw":42.299985},{"c":41.77,"h":42.3692,"l":40.95,"n":10861,"o":41.39,"t":"2026-04-13T04:00:00Z","v":739604,"vw":41.769411},{"c":43.22,"h":43.39,"l":42.135,"n":16927,"o":42.8,"t":"2026-04-14T04:00:00Z","v":1170216,"vw":43.041252},{"c":42.9,"h":43.32,"l":42.41,"n":13154,"o":43.12,"t":"2026-04-15T04:00:00Z","v":771414,"vw":42.813797},{"c":42.97,"h":44.8,"l":42.71,"n":21141,"o":44.57,"t":"2026-04-16T04:00:00Z","v":1716128,"vw":43.383832},{"c":44.7,"h":45.245,"l":43.13,"n":23014,"o":43.42,"t":"2026-04-17T04:00:00Z","v":1511238,"vw":44.654343},{"c":44.92,"h":45.25,"l":43.82,"n":15389,"o":44.64,"t":"2026-04-20T04:00:00Z","v":1183199,"vw":44.945875},{"c":43.46,"h":44.74,"l":43.11,"n":15643,"o":44.74,"t":"2026-04-21T04:00:00Z","v":1615466,"vw":43.63344},{"c":43.16,"h":44.04,"l":42.26,"n":18113,"o":44.04,"t":"2026-04-22T04:00:00Z","v":3002024,"vw":42.940575},{"c":43.25,"h":44.16,"l":42.57,"n":15473,"o":43.445,"t":"2026-04-23T04:00:00Z","v":1419780,"vw":43.257387},{"c":45.08,"h":45.97,"l":44.43,"n":22960,"o":44.61,"t":"2026-04-24T04:00:00Z","v":1926799,"vw":45.203791},{"c":43.99,"h":45.49,"l":43.85,"n":10571,"o":45,"t":"2026-04-27T04:00:00Z","v":722881,"vw":44.14857},{"c":41.81,"h":42.72,"l":41.325,"n":16475,"o":42.12,"t":"2026-04-28T04:00:00Z","v":1687660,"vw":41.824215},{"c":41.54,"h":42.26,"l":40.64,"n":15778,"o":41.815,"t":"2026-04-29T04:00:00Z","v":1487292,"vw":41.579942},{"c":42.28,"h":42.39,"l":40.703,"n":18098,"o":41.54,"t":"2026-04-30T04:00:00Z","v":2393852,"vw":41.780638},{"c":42.41,"h":42.5,"l":41.775,"n":8834,"o":42.09,"t":"2026-05-01T04:00:00Z","v":624390,"vw":42.208052},{"c":43.07,"h":43.44,"l":42.02,"n":11037,"o":42.17,"t":"2026-05-04T04:00:00Z","v":620757,"vw":43.023699},{"c":45,"h":45.11,"l":43.35,"n":18824,"o":44.01,"t":"2026-05-05T04:00:00Z","v":1641759,"vw":44.79735},{"c":46.01,"h":46.84,"l":43.86,"n":32742,"o":45,"t":"2026-05-06T04:00:00Z","v":3533242,"vw":45.71628},{"c":43.62,"h":45.37,"l":43.01,"n":19200,"o":45.37,"t":"2026-05-07T04:00:00Z","v":1558628,"vw":43.783058},{"c":44.25,"h":45.38,"l":43.535,"n":14044,"o":44.78,"t":"2026-05-08T04:00:00Z","v":1123598,"vw":44.51864},{"c":44.95,"h":45.25,"l":43.5,"n":14897,"o":43.6,"t":"2026-05-11T04:00:00Z","v":1303666,"vw":44.857689},{"c":42.75,"h":43.8,"l":42.02,"n":15037,"o":43.57,"t":"2026-05-12T04:00:00Z","v":1116109,"vw":42.834713},{"c":45.7,"h":46.695,"l":43.85,"n":49319,"o":44.7,"t":"2026-05-13T04:00:00Z","v":5824873,"vw":45.691525},{"c":44.75,"h":45.29,"l":43.83,"n":19896,"o":45,"t":"2026-05-14T04:00:00Z","v":1565616,"vw":44.582277},{"c":42.44,"h":43.3711,"l":41.93,"n":19846,"o":42.82,"t":"2026-05-15T04:00:00Z","v":1704421,"vw":42.545542},{"c":41.72,"h":43.2725,"l":41.41,"n":17629,"o":43.12,"t":"2026-05-18T04:00:00Z","v":1272409,"vw":41.835736},{"c":40.41,"h":41.65,"l":40.12,"n":26156,"o":41.65,"t":"2026-05-19T04:00:00Z","v":1904998,"vw":40.569084},{"c":36.66,"h":41.39,"l":36.51,"n":63568,"o":41.11,"t":"2026-05-20T04:00:00Z","v":6010622,"vw":37.842576},{"c":35.16,"h":35.71,"l":33.5,"n":37559,"o":35.42,"t":"2026-05-21T04:00:00Z","v":3933051,"vw":34.77297},{"c":35.02,"h":35.43,"l":33.57,"n":41900,"o":33.8,"t":"2026-05-22T04:00:00Z","v":3367612,"vw":34.482063},{"c":33.99,"h":35.17,"l":33.46,"n":31130,"o":34.84,"t":"2026-05-26T04:00:00Z","v":2902806,"vw":33.930485},{"c":33.88,"h":34.07,"l":32.38,"n":42867,"o":32.95,"t":"2026-05-27T04:00:00Z","v":5041133,"vw":33.302184},{"c":35.23,"h":35.51,"l":32.53,"n":42642,"o":33,"t":"2026-05-28T04:00:00Z","v":4151369,"vw":34.657928},{"c":35.45,"h":36.41,"l":34.47,"n":53345,"o":34.93,"t":"2026-05-29T04:00:00Z","v":4200431,"vw":35.563494},{"c":35.51,"h":35.725,"l":34.68,"n":34785,"o":35.45,"t":"2026-06-01T04:00:00Z","v":3638246,"vw":35.34754},{"c":36.91,"h":37.39,"l":36.1,"n":35143,"o":36.32,"t":"2026-06-02T04:00:00Z","v":2776368,"vw":36.881826},{"c":35.17,"h":36.1799,"l":34.66,"n":25303,"o":35.8,"t":"2026-06-03T04:00:00Z","v":2161448,"vw":35.186918},{"c":36.23,"h":36.45,"l":34.75,"n":29102,"o":35.11,"t":"2026-06-04T04:00:00Z","v":2619971,"vw":36.002225},{"c":34,"h":35.76,"l":33.4,"n":31461,"o":35.76,"t":"2026-06-05T04:00:00Z","v":2708007,"vw":33.960246},{"c":34.69,"h":35.43,"l":33.7,"n":29545,"o":33.71,"t":"2026-06-08T04:00:00Z","v":2161207,"vw":34.813275},{"c":36.11,"h":38.07,"l":34.94,"n":44747,"o":37.025,"t":"2026-06-09T04:00:00Z","v":4645255,"vw":36.35474},{"c":33.48,"h":35.64,"l":33.43,"n":30515,"o":35.1,"t":"2026-06-10T04:00:00Z","v":2639499,"vw":34.232192},{"c":33.76,"h":33.81,"l":32.22,"n":24052,"o":32.99,"t":"2026-06-11T04:00:00Z","v":1905366,"vw":33.136051},{"c":32.56,"h":34.19,"l":32.5,"n":20929,"o":33.75,"t":"2026-06-12T04:00:00Z","v":1877994,"vw":32.847128},{"c":33.49,"h":33.61,"l":32.81,"n":22186,"o":32.81,"t":"2026-06-15T04:00:00Z","v":1833903,"vw":33.401359},{"c":33.27,"h":33.45,"l":32.36,"n":17638,"o":32.48,"t":"2026-06-16T04:00:00Z","v":1547180,"vw":33.090543},{"c":32.96,"h":33.95,"l":32.88,"n":21853,"o":33.16,"t":"2026-06-17T04:00:00Z","v":1384147,"vw":33.24793},{"c":31.48,"h":32.66,"l":30.5,"n":33678,"o":32.25,"t":"2026-06-18T04:00:00Z","v":3219033,"vw":31.496901},{"c":31.71,"h":32.63,"l":29.99,"n":37189,"o":30.58,"t":"2026-06-22T04:00:00Z","v":5328677,"vw":31.722518},{"c":31.88,"h":32.3,"l":30.73,"n":24288,"o":30.96,"t":"2026-06-23T04:00:00Z","v":2356380,"vw":31.886692},{"c":31.26,"h":31.82,"l":31.045,"n":14919,"o":31.75,"t":"2026-06-24T04:00:00Z","v":1421351,"vw":31.374438},{"c":29.33,"h":31.44,"l":28.91,"n":37066,"o":31.44,"t":"2026-06-25T04:00:00Z","v":3227495,"vw":29.394138},{"c":29.25,"h":29.53,"l":28.6,"n":19594,"o":28.92,"t":"2026-06-26T04:00:00Z","v":1842492,"vw":29.211139},{"c":29.33,"h":29.89,"l":28.45,"n":27819,"o":29.81,"t":"2026-06-29T04:00:00Z","v":2526353,"vw":29.148329},{"c":30.03,"h":30.1,"l":28.59,"n":21590,"o":28.975,"t":"2026-06-30T04:00:00Z","v":2598989,"vw":29.803745},{"c":31.61,"h":32.64,"l":30.265,"n":35208,"o":30.37,"t":"2026-07-01T04:00:00Z","v":3521073,"vw":31.887055},{"c":29.82,"h":30.95,"l":28.86,"n":39665,"o":30.49,"t":"2026-07-02T04:00:00Z","v":3516590,"vw":29.740783},{"c":30.89,"h":31.325,"l":29.72,"n":29564,"o":29.76,"t":"2026-07-06T04:00:00Z","v":2779257,"vw":30.876778},{"c":30.41,"h":31.52,"l":30.16,"n":22136,"o":30.83,"t":"2026-07-07T04:00:00Z","v":1981430,"vw":30.609179},{"c":32.82,"h":32.99,"l":31.5,"n":25786,"o":31.87,"t":"2026-07-08T04:00:00Z","v":2353110,"vw":32.456049},{"c":32.8,"h":33.2,"l":32.2,"n":16080,"o":32.82,"t":"2026-07-09T04:00:00Z","v":1545107,"vw":32.83623},{"c":32.78,"h":33.24,"l":32.33,"n":15156,"o":32.77,"t":"2026-07-10T04:00:00Z","v":1162494,"vw":32.898405},{"c":32.8,"h":32.94,"l":32,"n":18139,"o":32.88,"t":"2026-07-13T04:00:00Z","v":1667610,"vw":32.652896},{"c":32.07,"h":33.34,"l":31.92,"n":17331,"o":33.3,"t":"2026-07-14T04:00:00Z","v":2000142,"vw":32.351204},{"c":33.39,"h":33.715,"l":32.49,"n":21417,"o":32.49,"t":"2026-07-15T04:00:00Z","v":2383178,"vw":33.220401},{"c":32.75,"h":34.09,"l":32.695,"n":14953,"o":33.76,"t":"2026-07-16T04:00:00Z","v":958661,"vw":33.032205},{"c":31.16,"h":32.15,"l":30.4,"n":25154,"o":31.34,"t":"2026-07-17T04:00:00Z","v":2407102,"vw":31.32769},{"c":32.23,"h":32.91,"l":31.75,"n":18164,"o":32,"t":"2026-07-20T04:00:00Z","v":1572827,"vw":32.385888},{"c":32.78,"h":33.43,"l":32.555,"n":10840,"o":32.69,"t":"2026-07-21T04:00:00Z","v":752344,"vw":32.924789},{"c":32.7,"h":33.2,"l":32.38,"n":13467,"o":32.72,"t":"2026-07-22T04:00:00Z","v":852543,"vw":32.694051},{"c":32.52,"h":33.18,"l":31.9,"n":17555,"o":32.775,"t":"2026-07-23T04:00:00Z","v":1140496,"vw":32.381591},{"c":31.63,"h":32.42,"l":31.45,"n":15225,"o":32.42,"t":"2026-07-24T04:00:00Z","v":1117005,"vw":31.764973},{"c":31.37,"h":32.19,"l":30.71,"n":19289,"o":32.19,"t":"2026-07-27T04:00:00Z","v":1411987,"vw":31.204081},{"c":30.62,"h":30.68,"l":29.12,"n":19616,"o":30.35,"t":"2026-07-28T04:00:00Z","v":1760159,"vw":30.175527},{"c":29.58,"h":30.67,"l":29.2875,"n":25214,"o":30.33,"t":"2026-07-29T04:00:00Z","v":2105631,"vw":29.859983},{"c":31.97,"h":32.08,"l":29.955,"n":25028,"o":30,"t":"2026-07-30T04:00:00Z","v":2218474,"vw":31.521684},{"c":32.74,"h":32.93,"l":31.35,"n":21794,"o":31.72,"t":"2026-07-31T04:00:00Z","v":2776313,"vw":32.604718},{"c":32.7,"h":33.4399,"l":32.15,"n":20878,"o":32.6,"t":"2026-08-03T04:00:00Z","v":1867462,"vw":32.979625},{"c":33.37,"h":33.53,"l":32.06,"n":15607,"o":32.68,"t":"2026-08-04T04:00:00Z","v":1614422,"vw":33.151741},{"c":32.67,"h":33.75,"l":32.65,"n":15492,"o":33.3,"t":"2026-08-05T04:00:00Z","v":1047400,"vw":33.028587},{"c":31.84,"h":32.23,"l":31.25,"n":13634,"o":31.68,"t":"2026-08-06T04:00:00Z","v":959296,"vw":31.891238},{"c":31.98,"h":33.26,"l":31.83,"n":18931,"o":33.11,"t":"2026-08-07T04:00:00Z","v":1571052,"vw":32.119882},{"c":31.41,"h":31.9,"l":30.805,"n":22234,"o":31.525,"t":"2026-08-10T04:00:00Z","v":1853933,"vw":31.367805},{"c":32.63,"h":33.32,"l":30.99,"n":26685,"o":31.17,"t":"2026-08-11T04:00:00Z","v":1811690,"vw":32.695241},{"c":32.74,"h":33.24,"l":31.85,"n":25554,"o":33.24,"t":"2026-08-12T04:00:00Z","v":2187348,"vw":32.449868},{"c":34.77,"h":35.3999,"l":32.7,"n":41890,"o":33.05,"t":"2026-08-13T04:00:00Z","v":5851904,"vw":34.641194},{"c":34.41,"h":36.07,"l":34.33,"n":25215,"o":36.07,"t":"2026-08-14T04:00:00Z","v":1666209,"vw":34.790762},{"c":35.38,"h":35.845,"l":34.48,"n":27337,"o":34.85,"t":"2026-08-17T04:00:00Z","v":1865853,"vw":35.438029},{"c":33.65,"h":35.045,"l":33.09,"n":35614,"o":34.88,"t":"2026-08-18T04:00:00Z","v":2628332,"vw":33.737},{"c":33.34,"h":33.59,"l":32.385,"n":22892,"o":33.59,"t":"2026-08-19T04:00:00Z","v":2119387,"vw":32.938543},{"c":32.83,"h":34.07,"l":32.83,"n":19240,"o":33.66,"t":"2026-08-20T04:00:00Z","v":1397960,"vw":33.212081},{"c":32.85,"h":33.85,"l":32.465,"n":17023,"o":33.76,"t":"2026-08-21T04:00:00Z","v":1142204,"vw":32.858008},{"c":31.75,"h":32.81,"l":31.17,"n":22466,"o":32.4,"t":"2026-08-24T04:00:00Z","v":1733714,"vw":31.716319},{"c":32.99,"h":33.025,"l":31.92,"n":12055,"o":32,"t":"2026-08-25T04:00:00Z","v":981259,"vw":32.757082},{"c":32.56,"h":33.24,"l":32.48,"n":11944,"o":32.89,"t":"2026-08-26T04:00:00Z","v":833452,"vw":32.78553},{"c":33.51,"h":34.35,"l":33.265,"n":15912,"o":33.89,"t":"2026-08-27T04:00:00Z","v":1521447,"vw":33.665081},{"c":33.41,"h":33.98,"l":33.24,"n":13235,"o":33.68,"t":"2026-08-28T04:00:00Z","v":976448,"vw":33.462895},{"c":31.85,"h":32.94,"l":31.745,"n":13924,"o":32.93,"t":"2026-08-31T04:00:00Z","v":1432469,"vw":32.020057},{"c":31.24,"h":31.93,"l":30.99,"n":16196,"o":30.99,"t":"2026-09-01T04:00:00Z","v":1146567,"vw":31.37815},{"c":30.815,"h":31.73,"l":30.54,"n":12513,"o":30.82,"t":"2026-09-02T04:00:00Z","v":832307,"vw":30.792127},{"c":31.12,"h":31.31,"l":30.23,"n":10981,"o":30.49,"t":"2026-09-03T04:00:00Z","v":738474,"vw":30.975892},{"c":31.365,"h":31.53,"l":31.01,"n":11009,"o":31.32,"t":"2026-09-04T04:00:00Z","v":727285,"vw":31.314425},{"c":32,"h":32.72,"l":30.57,"n":19679,"o":31.03,"t":"2026-09-08T04:00:00Z","v":1416449,"vw":32.166444},{"c":32.39,"h":32.56,"l":31.26,"n":17191,"o":31.8,"t":"2026-09-09T04:00:00Z","v":1461890,"vw":32.148759},{"c":31.06,"h":31.985,"l":30.98,"n":10556,"o":31.905,"t":"2026-09-10T04:00:00Z","v":923446,"vw":31.221556},{"c":30.82,"h":31.245,"l":30.545,"n":9169,"o":31.08,"t":"2026-09-11T04:00:00Z","v":989588,"vw":30.805714},{"c":30.27,"h":30.8,"l":30,"n":12912,"o":30.77,"t":"2026-09-14T04:00:00Z","v":1084618,"vw":30.432847},{"c":30.44,"h":30.6,"l":30.15,"n":14485,"o":30.36,"t":"2026-09-15T04:00:00Z","v":1561137,"vw":30.364704},{"c":30.37,"h":30.89,"l":30.2,"n":11943,"o":30.44,"t":"2026-09-16T04:00:00Z","v":730685,"vw":30.486717},{"c":31.3,"h":31.58,"l":30.42,"n":9009,"o":30.76,"t":"2026-09-17T04:00:00Z","v":551946,"vw":31.279239},{"c":32.79,"h":33.3,"l":31.595,"n":16628,"o":31.86,"t":"2026-09-18T04:00:00Z","v":1571426,"vw":32.627932},{"c":34.25,"h":34.9,"l":32.59,"n":24788,"o":33.63,"t":"2026-09-21T04:00:00Z","v":2253133,"vw":34.28338},{"c":33.75,"h":34.05,"l":33.33,"n":17269,"o":34,"t":"2026-09-22T04:00:00Z","v":1241188,"vw":33.783488},{"c":33.11,"h":33.72,"l":32.7501,"n":10916,"o":33.4,"t":"2026-09-23T04:00:00Z","v":951308,"vw":33.246926},{"c":33.32,"h":33.59,"l":32.71,"n":9306,"o":32.94,"t":"2026-09-24T04:00:00Z","v":578835,"vw":33.273565},{"c":32.77,"h":33.64,"l":32.5,"n":12894,"o":33.49,"t":"2026-09-25T04:00:00Z","v":954409,"vw":33.082578},{"c":31.66,"h":32.75,"l":31.63,"n":10921,"o":32.75,"t":"2026-09-28T04:00:00Z","v":779121,"vw":31.869093},{"c":31.28,"h":31.99,"l":30.715,"n":17671,"o":31.46,"t":"2026-09-29T04:00:00Z","v":1277924,"vw":31.313516},{"c":31.23,"h":32.42,"l":31.04,"n":19937,"o":31.61,"t":"2026-09-30T04:00:00Z","v":1893202,"vw":31.602737},{"c":29.8,"h":31.86,"l":29.73,"n":22644,"o":31.71,"t":"2026-10-01T04:00:00Z","v":2156684,"vw":30.280065},{"c":27.57,"h":29.39,"l":27.42,"n":35670,"o":29.39,"t":"2026-10-02T04:00:00Z","v":3387486,"vw":27.901996},{"c":29.29,"h":29.61,"l":28.455,"n":22061,"o":28.61,"t":"2026-10-05T04:00:00Z","v":2084197,"vw":29.297882},{"c":31.03,"h":31.95,"l":30.075,"n":33018,"o":30.53,"t":"2026-10-06T04:00:00Z","v":3718159,"vw":31.030245},{"c":31.63,"h":31.88,"l":29.47,"n":33536,"o":29.97,"t":"2026-10-07T04:00:00Z","v":2659818,"vw":31.109052},{"c":30.44,"h":31.08,"l":29.88,"n":25881,"o":30.51,"t":"2026-10-08T04:00:00Z","v":2771785,"vw":30.412468},{"c":30.97,"h":31.46,"l":30.7,"n":24121,"o":30.93,"t":"2026-10-09T04:00:00Z","v":1978345,"vw":30.947145},{"c":30.39,"h":30.48,"l":29.72,"n":15497,"o":30.46,"t":"2026-10-12T04:00:00Z","v":1242237,"vw":30.179785},{"c":29.6,"h":30.35,"l":29.43,"n":24200,"o":30.18,"t":"2026-10-13T04:00:00Z","v":3275889,"vw":29.710965},{"c":25.86,"h":29.5589,"l":25.18,"n":53924,"o":29.4,"t":"2026-10-14T04:00:00Z","v":4838963,"vw":26.172537},{"c":25.32,"h":25.38,"l":23.6,"n":44327,"o":24.82,"t":"2026-10-15T04:00:00Z","v":4466482,"vw":24.523655},{"c":23.08,"h":25.135,"l":22.882,"n":52415,"o":25.05,"t":"2026-10-16T04:00:00Z","v":4636942,"vw":23.428654},{"c":22.47,"h":23.8425,"l":22.19,"n":36792,"o":23.78,"t":"2026-10-19T04:00:00Z","v":3839035,"vw":22.661057},{"c":23.33,"h":23.95,"l":22.555,"n":40072,"o":22.88,"t":"2026-10-20T04:00:00Z","v":3351770,"vw":23.355994},{"c":23.57,"h":23.7,"l":22.7,"n":26581,"o":23.23,"t":"2026-10-21T04:00:00Z","v":2362939,"vw":23.237542},{"c":22.14,"h":22.82,"l":21.67,"n":21644,"o":22.34,"t":"2026-10-22T04:00:00Z","v":1949327,"vw":22.129978}],"volatilityBars":[{"c":33.32,"h":33.49,"l":33.28,"n":8,"o":33.28,"t":"2026-09-21T08:00:00Z","v":946,"vw":33.355506},{"c":33.24,"h":33.24,"l":33.24,"n":1,"o":33.24,"t":"2026-09-21T08:15:00Z","v":222,"vw":33.24},{"c":33.76,"h":33.76,"l":33.4,"n":12,"o":33.4,"t":"2026-09-21T11:00:00Z","v":4228,"vw":33.492119},{"c":33.31,"h":33.34,"l":33.3,"n":19,"o":33.34,"t":"2026-09-21T11:30:00Z","v":1599,"vw":33.311995},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-09-21T11:45:00Z","v":100,"vw":33.4},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-09-21T12:00:00Z","v":100,"vw":33.5},{"c":33.5,"h":33.5,"l":33.49,"n":4,"o":33.49,"t":"2026-09-21T12:30:00Z","v":637,"vw":33.498278},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-09-21T12:45:00Z","v":500,"vw":33.75},{"c":33.69,"h":33.69,"l":33.69,"n":4,"o":33.69,"t":"2026-09-21T13:00:00Z","v":306,"vw":33.69},{"c":32.67,"h":33.66,"l":32.66,"n":291,"o":33.63,"t":"2026-09-21T13:30:00Z","v":29052,"vw":33.289073},{"c":32.735,"h":32.83,"l":32.59,"n":313,"o":32.63,"t":"2026-09-21T13:45:00Z","v":31497,"vw":32.681126},{"c":32.96,"h":32.975,"l":32.68,"n":449,"o":32.715,"t":"2026-09-21T14:00:00Z","v":39550,"vw":32.816933},{"c":32.875,"h":32.97,"l":32.84,"n":329,"o":32.95,"t":"2026-09-21T14:15:00Z","v":21822,"vw":32.90893},{"c":32.91,"h":33.03,"l":32.82,"n":515,"o":32.86,"t":"2026-09-21T14:30:00Z","v":32377,"vw":32.928428},{"c":32.85,"h":32.93,"l":32.815,"n":443,"o":32.88,"t":"2026-09-21T14:45:00Z","v":29057,"vw":32.871304},{"c":32.94,"h":32.95,"l":32.84,"n":414,"o":32.845,"t":"2026-09-21T15:00:00Z","v":18907,"vw":32.90887},{"c":33.485,"h":33.53,"l":32.95,"n":740,"o":32.95,"t":"2026-09-21T15:15:00Z","v":64327,"vw":33.182472},{"c":34.09,"h":34.13,"l":33.47,"n":1712,"o":33.5,"t":"2026-09-21T15:30:00Z","v":159190,"vw":33.821238},{"c":34.355,"h":34.39,"l":34.001,"n":949,"o":34.04,"t":"2026-09-21T15:45:00Z","v":66221,"vw":34.223433},{"c":34.14,"h":34.355,"l":34.125,"n":946,"o":34.32,"t":"2026-09-21T16:00:00Z","v":79428,"vw":34.229019},{"c":34.17,"h":34.24,"l":34.08,"n":749,"o":34.125,"t":"2026-09-21T16:15:00Z","v":54232,"vw":34.174152},{"c":34.52,"h":34.545,"l":34.16,"n":728,"o":34.17,"t":"2026-09-21T16:30:00Z","v":52478,"vw":34.309848},{"c":34.775,"h":34.8899,"l":34.53,"n":1077,"o":34.53,"t":"2026-09-21T16:45:00Z","v":76286,"vw":34.742993},{"c":34.7,"h":34.85,"l":34.64,"n":1205,"o":34.77,"t":"2026-09-21T17:00:00Z","v":74708,"vw":34.735156},{"c":34.6,"h":34.74,"l":34.6,"n":959,"o":34.7,"t":"2026-09-21T17:15:00Z","v":59095,"vw":34.682795},{"c":34.62,"h":34.69,"l":34.59,"n":743,"o":34.62,"t":"2026-09-21T17:30:00Z","v":49608,"vw":34.645165},{"c":34.76,"h":34.79,"l":34.61,"n":714,"o":34.62,"t":"2026-09-21T17:45:00Z","v":58153,"vw":34.656668},{"c":34.775,"h":34.9,"l":34.725,"n":1011,"o":34.76,"t":"2026-09-21T18:00:00Z","v":70894,"vw":34.828195},{"c":34.695,"h":34.89,"l":34.6801,"n":1005,"o":34.76,"t":"2026-09-21T18:15:00Z","v":81928,"vw":34.808827},{"c":34.77,"h":34.78,"l":34.655,"n":825,"o":34.695,"t":"2026-09-21T18:30:00Z","v":70751,"vw":34.722039},{"c":34.74,"h":34.89,"l":34.68,"n":1009,"o":34.78,"t":"2026-09-21T18:45:00Z","v":81120,"vw":34.77747},{"c":34.67,"h":34.755,"l":34.58,"n":996,"o":34.735,"t":"2026-09-21T19:00:00Z","v":79265,"vw":34.692915},{"c":34.715,"h":34.74,"l":34.59,"n":1477,"o":34.66,"t":"2026-09-21T19:15:00Z","v":122058,"vw":34.6498},{"c":34.69,"h":34.78,"l":34.68,"n":1453,"o":34.705,"t":"2026-09-21T19:30:00Z","v":148243,"vw":34.722512},{"c":34.23,"h":34.73,"l":34.22,"n":3425,"o":34.69,"t":"2026-09-21T19:45:00Z","v":376655,"vw":34.42804},{"c":34.25,"h":34.25,"l":34.25,"n":26,"o":34.25,"t":"2026-09-21T20:00:00Z","v":187271,"vw":34.25},{"c":33.92,"h":34.17,"l":33.91,"n":9,"o":34.17,"t":"2026-09-22T08:00:00Z","v":1115,"vw":34.025352},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-09-22T09:45:00Z","v":215,"vw":34},{"c":33.44,"h":33.44,"l":33.44,"n":1,"o":33.44,"t":"2026-09-22T11:15:00Z","v":400,"vw":33.44},{"c":34,"h":34.3824,"l":34,"n":7,"o":34.3824,"t":"2026-09-22T13:15:00Z","v":504,"vw":34.07648},{"c":33.7,"h":34.035,"l":33.6,"n":808,"o":34,"t":"2026-09-22T13:30:00Z","v":60353,"vw":33.812742},{"c":33.66,"h":33.8,"l":33.45,"n":776,"o":33.705,"t":"2026-09-22T13:45:00Z","v":52105,"vw":33.619607},{"c":33.71,"h":33.77,"l":33.33,"n":814,"o":33.66,"t":"2026-09-22T14:00:00Z","v":42951,"vw":33.502158},{"c":33.68,"h":33.775,"l":33.59,"n":815,"o":33.71,"t":"2026-09-22T14:15:00Z","v":40368,"vw":33.707851},{"c":33.615,"h":33.695,"l":33.53,"n":614,"o":33.66,"t":"2026-09-22T14:30:00Z","v":36464,"vw":33.607872},{"c":33.53,"h":33.605,"l":33.49,"n":463,"o":33.605,"t":"2026-09-22T14:45:00Z","v":23358,"vw":33.537594},{"c":33.52,"h":33.59,"l":33.4955,"n":516,"o":33.4955,"t":"2026-09-22T15:00:00Z","v":22774,"vw":33.544066},{"c":33.56,"h":33.595,"l":33.5,"n":543,"o":33.525,"t":"2026-09-22T15:15:00Z","v":24876,"vw":33.558888},{"c":33.635,"h":33.69,"l":33.52,"n":671,"o":33.54,"t":"2026-09-22T15:30:00Z","v":95387,"vw":33.587692},{"c":33.71,"h":33.725,"l":33.62,"n":579,"o":33.635,"t":"2026-09-22T15:45:00Z","v":30288,"vw":33.682424},{"c":33.66,"h":33.725,"l":33.635,"n":485,"o":33.725,"t":"2026-09-22T16:00:00Z","v":21705,"vw":33.675277},{"c":33.75,"h":33.78,"l":33.5,"n":578,"o":33.66,"t":"2026-09-22T16:15:00Z","v":34380,"vw":33.6352},{"c":33.83,"h":33.88,"l":33.74,"n":839,"o":33.75,"t":"2026-09-22T16:30:00Z","v":55961,"vw":33.802734},{"c":33.95,"h":33.96,"l":33.84,"n":505,"o":33.84,"t":"2026-09-22T16:45:00Z","v":26552,"vw":33.916376},{"c":33.98,"h":34.01,"l":33.95,"n":373,"o":33.96,"t":"2026-09-22T17:00:00Z","v":21680,"vw":33.984982},{"c":33.97,"h":34,"l":33.905,"n":478,"o":33.98,"t":"2026-09-22T17:15:00Z","v":34373,"vw":33.958566},{"c":33.945,"h":33.97,"l":33.9,"n":369,"o":33.96,"t":"2026-09-22T17:30:00Z","v":17839,"vw":33.936107},{"c":33.9,"h":33.95,"l":33.885,"n":361,"o":33.945,"t":"2026-09-22T17:45:00Z","v":18740,"vw":33.916435},{"c":33.885,"h":33.93,"l":33.875,"n":363,"o":33.92,"t":"2026-09-22T18:00:00Z","v":18176,"vw":33.904635},{"c":33.95,"h":34,"l":33.89,"n":465,"o":33.895,"t":"2026-09-22T18:15:00Z","v":24609,"vw":33.941121},{"c":34.02,"h":34.04,"l":33.94,"n":531,"o":33.955,"t":"2026-09-22T18:30:00Z","v":29820,"vw":33.984539},{"c":33.98,"h":34.05,"l":33.97,"n":425,"o":34.04,"t":"2026-09-22T18:45:00Z","v":19862,"vw":34.000509},{"c":34.03,"h":34.05,"l":33.985,"n":542,"o":34,"t":"2026-09-22T19:00:00Z","v":28568,"vw":34.013375},{"c":33.99,"h":34.02,"l":33.92,"n":717,"o":34.02,"t":"2026-09-22T19:15:00Z","v":45153,"vw":33.964254},{"c":33.95,"h":33.98,"l":33.85,"n":920,"o":33.98,"t":"2026-09-22T19:30:00Z","v":67275,"vw":33.918594},{"c":33.77,"h":33.985,"l":33.73,"n":2263,"o":33.96,"t":"2026-09-22T19:45:00Z","v":173060,"vw":33.803843},{"c":33.75,"h":33.75,"l":33.75,"n":29,"o":33.75,"t":"2026-09-22T20:00:00Z","v":104375,"vw":33.75},{"c":34.1792,"h":34.1792,"l":34.1792,"n":1,"o":34.1792,"t":"2026-09-22T23:00:00Z","v":500,"vw":34.1792},{"c":33.46,"h":33.46,"l":33.46,"n":2,"o":33.46,"t":"2026-09-23T08:00:00Z","v":154,"vw":33.46},{"c":33.93,"h":33.94,"l":33.93,"n":2,"o":33.94,"t":"2026-09-23T12:30:00Z","v":200,"vw":33.935},{"c":33.37,"h":33.37,"l":33.37,"n":3,"o":33.37,"t":"2026-09-23T13:00:00Z","v":704,"vw":33.37},{"c":33.1,"h":33.72,"l":32.7501,"n":781,"o":33.4,"t":"2026-09-23T13:30:00Z","v":108610,"vw":33.359325},{"c":33.15,"h":33.25,"l":32.97,"n":400,"o":33.01,"t":"2026-09-23T13:45:00Z","v":19539,"vw":33.107054},{"c":33.1,"h":33.21,"l":33.03,"n":411,"o":33.18,"t":"2026-09-23T14:00:00Z","v":22362,"vw":33.100765},{"c":33.23,"h":33.3,"l":33.08,"n":362,"o":33.14,"t":"2026-09-23T14:15:00Z","v":24628,"vw":33.197027},{"c":33.305,"h":33.48,"l":33.2,"n":396,"o":33.2,"t":"2026-09-23T14:30:00Z","v":18675,"vw":33.395565},{"c":33.385,"h":33.53,"l":33.29,"n":471,"o":33.34,"t":"2026-09-23T14:45:00Z","v":31439,"vw":33.422277},{"c":33.475,"h":33.565,"l":33.39,"n":431,"o":33.42,"t":"2026-09-23T15:00:00Z","v":24349,"vw":33.481327},{"c":33.515,"h":33.54,"l":33.42,"n":350,"o":33.4725,"t":"2026-09-23T15:15:00Z","v":17910,"vw":33.491175},{"c":33.52,"h":33.52,"l":33.46,"n":207,"o":33.49,"t":"2026-09-23T15:30:00Z","v":10518,"vw":33.495442},{"c":33.52,"h":33.5899,"l":33.48,"n":350,"o":33.52,"t":"2026-09-23T15:45:00Z","v":18774,"vw":33.534185},{"c":33.405,"h":33.52,"l":33.4,"n":338,"o":33.52,"t":"2026-09-23T16:00:00Z","v":18060,"vw":33.429285},{"c":33.36,"h":33.51,"l":33.36,"n":227,"o":33.405,"t":"2026-09-23T16:15:00Z","v":18840,"vw":33.459967},{"c":33.25,"h":33.37,"l":33.25,"n":183,"o":33.37,"t":"2026-09-23T16:30:00Z","v":7387,"vw":33.306374},{"c":33.21,"h":33.28,"l":33.185,"n":200,"o":33.26,"t":"2026-09-23T16:45:00Z","v":7818,"vw":33.233707},{"c":33.2,"h":33.25,"l":33.0401,"n":390,"o":33.25,"t":"2026-09-23T17:00:00Z","v":18483,"vw":33.165973},{"c":33.22,"h":33.27,"l":33.19,"n":222,"o":33.21,"t":"2026-09-23T17:15:00Z","v":7882,"vw":33.233803},{"c":33.22,"h":33.23,"l":33.145,"n":238,"o":33.2,"t":"2026-09-23T17:30:00Z","v":12425,"vw":33.186967},{"c":33.23,"h":33.265,"l":33.2,"n":216,"o":33.22,"t":"2026-09-23T17:45:00Z","v":11885,"vw":33.232925},{"c":33.31,"h":33.33,"l":33.205,"n":320,"o":33.23,"t":"2026-09-23T18:00:00Z","v":12078,"vw":33.252565},{"c":33.24,"h":33.305,"l":33.2,"n":159,"o":33.305,"t":"2026-09-23T18:15:00Z","v":5707,"vw":33.241274},{"c":33.185,"h":33.235,"l":33.15,"n":319,"o":33.21,"t":"2026-09-23T18:30:00Z","v":19882,"vw":33.181949},{"c":33.2,"h":33.23,"l":33.16,"n":372,"o":33.185,"t":"2026-09-23T18:45:00Z","v":17634,"vw":33.204192},{"c":33.155,"h":33.21,"l":33.12,"n":343,"o":33.2,"t":"2026-09-23T19:00:00Z","v":15929,"vw":33.154414},{"c":33.155,"h":33.18,"l":33.13,"n":351,"o":33.155,"t":"2026-09-23T19:15:00Z","v":21768,"vw":33.154839},{"c":33.09,"h":33.2,"l":33.05,"n":588,"o":33.155,"t":"2026-09-23T19:30:00Z","v":30979,"vw":33.118294},{"c":33.11,"h":33.228,"l":33.08,"n":1695,"o":33.0922,"t":"2026-09-23T19:45:00Z","v":135886,"vw":33.139422},{"c":33.11,"h":33.11,"l":33.11,"n":14,"o":33.11,"t":"2026-09-23T20:00:00Z","v":70598,"vw":33.11},{"c":32.83,"h":32.84,"l":32.83,"n":3,"o":32.84,"t":"2026-09-24T08:00:00Z","v":312,"vw":32.834893},{"c":33.02,"h":33.02,"l":33.02,"n":2,"o":33.02,"t":"2026-09-24T09:30:00Z","v":1000,"vw":33.02},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-09-24T11:45:00Z","v":1500,"vw":32.7},{"c":32.9275,"h":33.205,"l":32.71,"n":252,"o":32.9,"t":"2026-09-24T13:30:00Z","v":16932,"vw":32.945307},{"c":32.895,"h":33.055,"l":32.86,"n":134,"o":32.945,"t":"2026-09-24T13:45:00Z","v":5573,"vw":32.940098},{"c":32.973,"h":33.08,"l":32.91,"n":282,"o":32.91,"t":"2026-09-24T14:00:00Z","v":9009,"vw":33.019038},{"c":33.085,"h":33.185,"l":32.895,"n":335,"o":33.04,"t":"2026-09-24T14:15:00Z","v":10515,"vw":33.004429},{"c":33.065,"h":33.19,"l":33.06,"n":188,"o":33.1,"t":"2026-09-24T14:30:00Z","v":7178,"vw":33.103981},{"c":32.95,"h":33.06,"l":32.95,"n":148,"o":33.06,"t":"2026-09-24T14:45:00Z","v":5473,"vw":32.997021},{"c":33.08,"h":33.09,"l":32.99,"n":204,"o":33,"t":"2026-09-24T15:00:00Z","v":7187,"vw":33.029132},{"c":33.11,"h":33.165,"l":33.07,"n":583,"o":33.1,"t":"2026-09-24T15:15:00Z","v":21421,"vw":33.112334},{"c":33.165,"h":33.2,"l":33.09,"n":492,"o":33.1,"t":"2026-09-24T15:30:00Z","v":20962,"vw":33.151402},{"c":33.15,"h":33.165,"l":33.04,"n":354,"o":33.165,"t":"2026-09-24T15:45:00Z","v":23828,"vw":33.073},{"c":33.21,"h":33.21,"l":33.09,"n":297,"o":33.145,"t":"2026-09-24T16:00:00Z","v":8275,"vw":33.134943},{"c":33.32,"h":33.59,"l":33.21,"n":596,"o":33.25,"t":"2026-09-24T16:15:00Z","v":29948,"vw":33.379906},{"c":33.38,"h":33.465,"l":33.28,"n":349,"o":33.32,"t":"2026-09-24T16:30:00Z","v":21940,"vw":33.388443},{"c":33.44,"h":33.46,"l":33.35,"n":269,"o":33.35,"t":"2026-09-24T16:45:00Z","v":9244,"vw":33.405228},{"c":33.4,"h":33.44,"l":33.35,"n":191,"o":33.41,"t":"2026-09-24T17:00:00Z","v":6545,"vw":33.402296},{"c":33.19,"h":33.39,"l":33.19,"n":164,"o":33.3801,"t":"2026-09-24T17:15:00Z","v":7287,"vw":33.318168},{"c":33.15,"h":33.24,"l":33.13,"n":164,"o":33.18,"t":"2026-09-24T17:30:00Z","v":6058,"vw":33.164025},{"c":33.19,"h":33.19,"l":33.1291,"n":182,"o":33.15,"t":"2026-09-24T17:45:00Z","v":7424,"vw":33.157172},{"c":33.14,"h":33.19,"l":33.065,"n":146,"o":33.19,"t":"2026-09-24T18:00:00Z","v":5573,"vw":33.129128},{"c":33.265,"h":33.28,"l":33.15,"n":226,"o":33.15,"t":"2026-09-24T18:15:00Z","v":9615,"vw":33.207095},{"c":33.235,"h":33.31,"l":33.21,"n":213,"o":33.265,"t":"2026-09-24T18:30:00Z","v":6322,"vw":33.258104},{"c":33.26,"h":33.32,"l":33.25,"n":238,"o":33.26,"t":"2026-09-24T18:45:00Z","v":8054,"vw":33.277279},{"c":33.34,"h":33.34,"l":33.24,"n":203,"o":33.26,"t":"2026-09-24T19:00:00Z","v":8894,"vw":33.300041},{"c":33.34,"h":33.42,"l":33.34,"n":233,"o":33.35,"t":"2026-09-24T19:15:00Z","v":11493,"vw":33.390523},{"c":33.38,"h":33.41,"l":33.33,"n":487,"o":33.38,"t":"2026-09-24T19:30:00Z","v":25862,"vw":33.377345},{"c":33.31,"h":33.41,"l":33.28,"n":1640,"o":33.375,"t":"2026-09-24T19:45:00Z","v":148515,"vw":33.327337},{"c":33.32,"h":33.32,"l":33.32,"n":12,"o":33.32,"t":"2026-09-24T20:00:00Z","v":84043,"vw":33.32},{"c":32.79,"h":32.79,"l":32.79,"n":9,"o":32.79,"t":"2026-09-24T21:15:00Z","v":475,"vw":32.79},{"c":33.36,"h":33.36,"l":33.36,"n":3,"o":33.36,"t":"2026-09-25T13:15:00Z","v":1202,"vw":33.36},{"c":33.2,"h":33.49,"l":33.0862,"n":458,"o":33.49,"t":"2026-09-25T13:30:00Z","v":45738,"vw":33.298093},{"c":33.525,"h":33.64,"l":33.11,"n":1670,"o":33.205,"t":"2026-09-25T13:45:00Z","v":222423,"vw":33.190672},{"c":33.145,"h":33.525,"l":33.01,"n":321,"o":33.525,"t":"2026-09-25T14:00:00Z","v":30827,"vw":33.268248},{"c":33.165,"h":33.28,"l":33.06,"n":264,"o":33.23,"t":"2026-09-25T14:15:00Z","v":14478,"vw":33.196342},{"c":33.11,"h":33.27,"l":33.105,"n":231,"o":33.21,"t":"2026-09-25T14:30:00Z","v":12281,"vw":33.187079},{"c":33.17,"h":33.2,"l":33.09,"n":209,"o":33.12,"t":"2026-09-25T14:45:00Z","v":9676,"vw":33.143591},{"c":33.13,"h":33.3,"l":33.05,"n":514,"o":33.19,"t":"2026-09-25T15:00:00Z","v":21447,"vw":33.21402},{"c":33.145,"h":33.21,"l":33.04,"n":241,"o":33.15,"t":"2026-09-25T15:15:00Z","v":14898,"vw":33.121158},{"c":33.13,"h":33.23,"l":33.06,"n":204,"o":33.145,"t":"2026-09-25T15:30:00Z","v":9266,"vw":33.12713},{"c":33.2599,"h":33.2599,"l":33.03,"n":229,"o":33.075,"t":"2026-09-25T15:45:00Z","v":16890,"vw":33.185441},{"c":33.335,"h":33.55,"l":33.225,"n":855,"o":33.225,"t":"2026-09-25T16:00:00Z","v":94136,"vw":33.39611},{"c":33.12,"h":33.38,"l":33.12,"n":555,"o":33.38,"t":"2026-09-25T16:15:00Z","v":21876,"vw":33.26519},{"c":33.145,"h":33.215,"l":33.11,"n":449,"o":33.115,"t":"2026-09-25T16:30:00Z","v":23940,"vw":33.150141},{"c":33.075,"h":33.15,"l":33.06,"n":382,"o":33.145,"t":"2026-09-25T16:45:00Z","v":15228,"vw":33.107801},{"c":33.0799,"h":33.12,"l":33.05,"n":193,"o":33.05,"t":"2026-09-25T17:00:00Z","v":16177,"vw":33.079407},{"c":33.14,"h":33.14,"l":33.055,"n":221,"o":33.06,"t":"2026-09-25T17:15:00Z","v":14268,"vw":33.084251},{"c":32.82,"h":33.14,"l":32.82,"n":568,"o":33.14,"t":"2026-09-25T17:30:00Z","v":19044,"vw":32.978191},{"c":32.75,"h":32.82,"l":32.5,"n":871,"o":32.82,"t":"2026-09-25T17:45:00Z","v":57300,"vw":32.623756},{"c":32.81,"h":32.83,"l":32.725,"n":193,"o":32.745,"t":"2026-09-25T18:00:00Z","v":11408,"vw":32.776562},{"c":32.845,"h":32.87,"l":32.79,"n":241,"o":32.815,"t":"2026-09-25T18:15:00Z","v":11777,"vw":32.839318},{"c":32.89,"h":32.905,"l":32.81,"n":253,"o":32.86,"t":"2026-09-25T18:30:00Z","v":9943,"vw":32.846686},{"c":32.915,"h":32.93,"l":32.865,"n":299,"o":32.89,"t":"2026-09-25T18:45:00Z","v":17802,"vw":32.90317},{"c":32.95,"h":32.975,"l":32.87,"n":419,"o":32.915,"t":"2026-09-25T19:00:00Z","v":17776,"vw":32.914356},{"c":32.845,"h":32.975,"l":32.845,"n":365,"o":32.95,"t":"2026-09-25T19:15:00Z","v":14964,"vw":32.932531},{"c":32.86,"h":32.895,"l":32.85,"n":399,"o":32.86,"t":"2026-09-25T19:30:00Z","v":22749,"vw":32.871411},{"c":32.78,"h":32.92,"l":32.725,"n":1621,"o":32.86,"t":"2026-09-25T19:45:00Z","v":118095,"vw":32.807051},{"c":32.77,"h":32.77,"l":32.77,"n":15,"o":32.77,"t":"2026-09-25T20:00:00Z","v":37544,"vw":32.77},{"c":33.37,"h":33.37,"l":32.72,"n":3,"o":32.72,"t":"2026-09-25T20:15:00Z","v":360,"vw":33.153333},{"c":32.9333,"h":32.9333,"l":32.9333,"n":1,"o":32.9333,"t":"2026-09-28T11:45:00Z","v":1500,"vw":32.9333},{"c":32.76,"h":32.85,"l":32.4,"n":29,"o":32.85,"t":"2026-09-28T13:00:00Z","v":5658,"vw":32.693629},{"c":32.51,"h":32.51,"l":32.5,"n":20,"o":32.5,"t":"2026-09-28T13:15:00Z","v":2026,"vw":32.50767},{"c":32.15,"h":32.75,"l":31.88,"n":432,"o":32.75,"t":"2026-09-28T13:30:00Z","v":41517,"vw":32.175456},{"c":32.27,"h":32.285,"l":32.05,"n":278,"o":32.15,"t":"2026-09-28T13:45:00Z","v":11988,"vw":32.17067},{"c":32.225,"h":32.355,"l":32.22,"n":297,"o":32.22,"t":"2026-09-28T14:00:00Z","v":21593,"vw":32.264797},{"c":32.17,"h":32.25,"l":32.13,"n":249,"o":32.25,"t":"2026-09-28T14:15:00Z","v":7985,"vw":32.189071},{"c":31.985,"h":32.17,"l":31.985,"n":212,"o":32.09,"t":"2026-09-28T14:30:00Z","v":8624,"vw":32.08819},{"c":31.84,"h":32.06,"l":31.8,"n":473,"o":31.94,"t":"2026-09-28T14:45:00Z","v":28000,"vw":31.866015},{"c":31.925,"h":32,"l":31.845,"n":324,"o":31.86,"t":"2026-09-28T15:00:00Z","v":10691,"vw":31.918013},{"c":31.985,"h":32.02,"l":31.815,"n":449,"o":31.89,"t":"2026-09-28T15:15:00Z","v":17092,"vw":31.882512},{"c":32.055,"h":32.08,"l":31.945,"n":415,"o":32,"t":"2026-09-28T15:30:00Z","v":16548,"vw":32.001439},{"c":32.035,"h":32.105,"l":31.99,"n":242,"o":32.065,"t":"2026-09-28T15:45:00Z","v":12309,"vw":32.032646},{"c":32.095,"h":32.15,"l":31.97,"n":254,"o":32.02,"t":"2026-09-28T16:00:00Z","v":12409,"vw":32.050312},{"c":32.335,"h":32.37,"l":32.11,"n":341,"o":32.11,"t":"2026-09-28T16:15:00Z","v":14380,"vw":32.242926},{"c":32.195,"h":32.27,"l":32.1739,"n":156,"o":32.27,"t":"2026-09-28T16:30:00Z","v":6572,"vw":32.219988},{"c":32.13,"h":32.165,"l":32.06,"n":268,"o":32.125,"t":"2026-09-28T16:45:00Z","v":11527,"vw":32.116428},{"c":32.19,"h":32.27,"l":32.02,"n":287,"o":32.1,"t":"2026-09-28T17:00:00Z","v":12074,"vw":32.134558},{"c":32.12,"h":32.23,"l":32.12,"n":142,"o":32.23,"t":"2026-09-28T17:15:00Z","v":6938,"vw":32.164618},{"c":32.055,"h":32.14,"l":32.035,"n":249,"o":32.14,"t":"2026-09-28T17:30:00Z","v":18707,"vw":32.074692},{"c":32.06,"h":32.11,"l":32.04,"n":223,"o":32.07,"t":"2026-09-28T17:45:00Z","v":15188,"vw":32.068373},{"c":32.025,"h":32.07,"l":32.015,"n":305,"o":32.05,"t":"2026-09-28T18:00:00Z","v":14490,"vw":32.048455},{"c":31.96,"h":32.01,"l":31.95,"n":232,"o":32,"t":"2026-09-28T18:15:00Z","v":9427,"vw":31.970824},{"c":31.845,"h":32,"l":31.845,"n":315,"o":31.965,"t":"2026-09-28T18:30:00Z","v":13599,"vw":31.930667},{"c":31.845,"h":31.87,"l":31.8,"n":406,"o":31.85,"t":"2026-09-28T18:45:00Z","v":18763,"vw":31.837893},{"c":31.86,"h":31.9,"l":31.8,"n":561,"o":31.84,"t":"2026-09-28T19:00:00Z","v":39282,"vw":31.824901},{"c":31.755,"h":31.87,"l":31.755,"n":479,"o":31.865,"t":"2026-09-28T19:15:00Z","v":29806,"vw":31.817865},{"c":31.74,"h":31.82,"l":31.73,"n":514,"o":31.7407,"t":"2026-09-28T19:30:00Z","v":40630,"vw":31.763997},{"c":31.655,"h":31.755,"l":31.63,"n":2160,"o":31.75,"t":"2026-09-28T19:45:00Z","v":162899,"vw":31.692064},{"c":31.6,"h":31.66,"l":31.6,"n":19,"o":31.66,"t":"2026-09-28T20:00:00Z","v":106192,"vw":31.659321},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-09-28T20:45:00Z","v":110,"vw":31.61},{"c":31.61,"h":32.24,"l":31.61,"n":2,"o":32.24,"t":"2026-09-28T23:45:00Z","v":1000,"vw":31.925},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-09-29T08:00:00Z","v":196,"vw":31.7},{"c":31.83,"h":31.83,"l":31.83,"n":1,"o":31.83,"t":"2026-09-29T10:45:00Z","v":400,"vw":31.83},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-09-29T11:45:00Z","v":1000,"vw":31.8},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-09-29T12:30:00Z","v":110,"vw":31.75},{"c":31.6,"h":32.33,"l":31.6,"n":34,"o":32.33,"t":"2026-09-29T13:15:00Z","v":4060,"vw":31.643921},{"c":31.39,"h":31.6,"l":31.17,"n":426,"o":31.46,"t":"2026-09-29T13:30:00Z","v":78919,"vw":31.418414},{"c":31.445,"h":31.49,"l":31.36,"n":346,"o":31.4,"t":"2026-09-29T13:45:00Z","v":21562,"vw":31.395811},{"c":31.52,"h":31.62,"l":31.465,"n":446,"o":31.52,"t":"2026-09-29T14:00:00Z","v":20572,"vw":31.532781},{"c":31.72,"h":31.76,"l":31.47,"n":528,"o":31.47,"t":"2026-09-29T14:15:00Z","v":19030,"vw":31.606207},{"c":31.89,"h":31.9,"l":31.65,"n":474,"o":31.725,"t":"2026-09-29T14:30:00Z","v":25994,"vw":31.782358},{"c":31.89,"h":31.92,"l":31.805,"n":468,"o":31.885,"t":"2026-09-29T14:45:00Z","v":26227,"vw":31.87808},{"c":31.87,"h":31.99,"l":31.83,"n":578,"o":31.91,"t":"2026-09-29T15:00:00Z","v":28243,"vw":31.900766},{"c":31.62,"h":31.9,"l":31.61,"n":455,"o":31.87,"t":"2026-09-29T15:15:00Z","v":25044,"vw":31.75989},{"c":31.625,"h":31.72,"l":31.615,"n":382,"o":31.615,"t":"2026-09-29T15:30:00Z","v":21454,"vw":31.676823},{"c":31.6,"h":31.6563,"l":31.56,"n":337,"o":31.6563,"t":"2026-09-29T15:45:00Z","v":18939,"vw":31.60765},{"c":31.26,"h":31.635,"l":31.25,"n":624,"o":31.61,"t":"2026-09-29T16:00:00Z","v":55144,"vw":31.383971},{"c":30.745,"h":31.23,"l":30.73,"n":1312,"o":31.23,"t":"2026-09-29T16:15:00Z","v":97610,"vw":30.871787},{"c":31,"h":31.05,"l":30.715,"n":730,"o":30.72,"t":"2026-09-29T16:30:00Z","v":36597,"vw":30.866208},{"c":31.0334,"h":31.16,"l":30.96,"n":582,"o":30.99,"t":"2026-09-29T16:45:00Z","v":25746,"vw":31.046982},{"c":31.09,"h":31.09,"l":31.005,"n":508,"o":31.03,"t":"2026-09-29T17:00:00Z","v":20696,"vw":31.039794},{"c":31.09,"h":31.11,"l":31.05,"n":399,"o":31.09,"t":"2026-09-29T17:15:00Z","v":19399,"vw":31.08322},{"c":31.12,"h":31.14,"l":31.07,"n":499,"o":31.09,"t":"2026-09-29T17:30:00Z","v":22358,"vw":31.10943},{"c":31.17,"h":31.17,"l":31.1,"n":491,"o":31.12,"t":"2026-09-29T17:45:00Z","v":20912,"vw":31.132763},{"c":31.25,"h":31.3,"l":31.165,"n":736,"o":31.18,"t":"2026-09-29T18:00:00Z","v":36743,"vw":31.216193},{"c":31.38,"h":31.42,"l":31.2301,"n":618,"o":31.27,"t":"2026-09-29T18:15:00Z","v":34422,"vw":31.324059},{"c":31.4,"h":31.46,"l":31.305,"n":561,"o":31.37,"t":"2026-09-29T18:30:00Z","v":28254,"vw":31.370831},{"c":31.39,"h":31.43,"l":31.35,"n":588,"o":31.41,"t":"2026-09-29T18:45:00Z","v":33817,"vw":31.384589},{"c":31.42,"h":31.48,"l":31.315,"n":826,"o":31.4,"t":"2026-09-29T19:00:00Z","v":57345,"vw":31.423902},{"c":31.41,"h":31.44,"l":31.38,"n":742,"o":31.42,"t":"2026-09-29T19:15:00Z","v":44788,"vw":31.41987},{"c":31.22,"h":31.42,"l":31.19,"n":894,"o":31.41,"t":"2026-09-29T19:30:00Z","v":59124,"vw":31.310505},{"c":31.3,"h":31.34,"l":31.225,"n":2728,"o":31.23,"t":"2026-09-29T19:45:00Z","v":219374,"vw":31.290239},{"c":31.28,"h":31.28,"l":31.28,"n":13,"o":31.28,"t":"2026-09-29T20:00:00Z","v":162996,"vw":31.28},{"c":31.39,"h":31.39,"l":31.39,"n":1,"o":31.39,"t":"2026-09-29T21:30:00Z","v":100,"vw":31.39},{"c":31.87,"h":32.01,"l":31.79,"n":18,"o":31.9,"t":"2026-09-30T08:00:00Z","v":1694,"vw":31.917857},{"c":32,"h":32.3,"l":31.8,"n":36,"o":32.3,"t":"2026-09-30T12:00:00Z","v":7071,"vw":32.10931},{"c":31.8,"h":31.87,"l":31.8,"n":6,"o":31.87,"t":"2026-09-30T13:00:00Z","v":510,"vw":31.820513},{"c":31.8,"h":32.59,"l":31.61,"n":27,"o":32.25,"t":"2026-09-30T13:15:00Z","v":2708,"vw":32.153827},{"c":32.155,"h":32.32,"l":31.5,"n":422,"o":31.61,"t":"2026-09-30T13:30:00Z","v":111158,"vw":31.767389},{"c":32.19,"h":32.42,"l":32.15,"n":433,"o":32.21,"t":"2026-09-30T13:45:00Z","v":27508,"vw":32.247367},{"c":32.325,"h":32.365,"l":32.185,"n":573,"o":32.185,"t":"2026-09-30T14:00:00Z","v":32686,"vw":32.294055},{"c":32.035,"h":32.33,"l":31.95,"n":931,"o":32.33,"t":"2026-09-30T14:15:00Z","v":56670,"vw":32.124459},{"c":32.09,"h":32.14,"l":32.02,"n":774,"o":32.045,"t":"2026-09-30T14:30:00Z","v":42857,"vw":32.095086},{"c":31.915,"h":32.08,"l":31.91,"n":703,"o":32.08,"t":"2026-09-30T14:45:00Z","v":40214,"vw":32.012815},{"c":31.945,"h":31.97,"l":31.845,"n":470,"o":31.92,"t":"2026-09-30T15:00:00Z","v":22118,"vw":31.908918},{"c":32.06,"h":32.06,"l":31.93,"n":943,"o":31.95,"t":"2026-09-30T15:15:00Z","v":76357,"vw":31.987401},{"c":32.08,"h":32.26,"l":32.0475,"n":903,"o":32.0475,"t":"2026-09-30T15:30:00Z","v":77569,"vw":32.174852},{"c":31.96,"h":32.13,"l":31.93,"n":772,"o":32.08,"t":"2026-09-30T15:45:00Z","v":57330,"vw":32.052131},{"c":32.01,"h":32.04,"l":31.96,"n":392,"o":31.96,"t":"2026-09-30T16:00:00Z","v":20441,"vw":32.006811},{"c":31.88,"h":32.09,"l":31.84,"n":834,"o":32.01,"t":"2026-09-30T16:15:00Z","v":53133,"vw":31.955571},{"c":31.78,"h":31.91,"l":31.78,"n":437,"o":31.85,"t":"2026-09-30T16:30:00Z","v":24805,"vw":31.851239},{"c":31.7,"h":31.785,"l":31.61,"n":653,"o":31.78,"t":"2026-09-30T16:45:00Z","v":36408,"vw":31.712181},{"c":31.59,"h":31.69,"l":31.58,"n":328,"o":31.69,"t":"2026-09-30T17:00:00Z","v":21015,"vw":31.634659},{"c":31.43,"h":31.58,"l":31.39,"n":624,"o":31.58,"t":"2026-09-30T17:15:00Z","v":25597,"vw":31.483094},{"c":31.53,"h":31.625,"l":31.4,"n":672,"o":31.42,"t":"2026-09-30T17:30:00Z","v":56124,"vw":31.495632},{"c":31.615,"h":31.63,"l":31.53,"n":517,"o":31.53,"t":"2026-09-30T17:45:00Z","v":30366,"vw":31.582864},{"c":31.545,"h":31.645,"l":31.515,"n":829,"o":31.615,"t":"2026-09-30T18:00:00Z","v":103119,"vw":31.608445},{"c":31.53,"h":31.56,"l":31.53,"n":336,"o":31.545,"t":"2026-09-30T18:15:00Z","v":124167,"vw":31.546755},{"c":31.43,"h":31.59,"l":31.365,"n":1141,"o":31.53,"t":"2026-09-30T18:30:00Z","v":113851,"vw":31.479541},{"c":31.455,"h":31.4799,"l":31.38,"n":650,"o":31.42,"t":"2026-09-30T18:45:00Z","v":61983,"vw":31.422478},{"c":31.395,"h":31.44,"l":31.36,"n":718,"o":31.44,"t":"2026-09-30T19:00:00Z","v":39243,"vw":31.396231},{"c":31.23,"h":31.395,"l":31.22,"n":939,"o":31.395,"t":"2026-09-30T19:15:00Z","v":55062,"vw":31.329533},{"c":31.255,"h":31.3,"l":31.21,"n":762,"o":31.225,"t":"2026-09-30T19:30:00Z","v":50579,"vw":31.253737},{"c":31.25,"h":31.32,"l":31.04,"n":2929,"o":31.25,"t":"2026-09-30T19:45:00Z","v":303984,"vw":31.200644},{"c":31.23,"h":31.23,"l":31.23,"n":14,"o":31.23,"t":"2026-09-30T20:00:00Z","v":209586,"vw":31.23},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-10-01T12:00:00Z","v":100,"vw":31.98},{"c":31.73,"h":31.73,"l":31.6,"n":123,"o":31.7,"t":"2026-10-01T12:30:00Z","v":14427,"vw":31.678388},{"c":31.7,"h":31.71,"l":31.7,"n":12,"o":31.71,"t":"2026-10-01T13:15:00Z","v":924,"vw":31.706176},{"c":31.18,"h":31.86,"l":31.17,"n":420,"o":31.71,"t":"2026-10-01T13:30:00Z","v":34499,"vw":31.488464},{"c":31,"h":31.19,"l":30.96,"n":1167,"o":31.1,"t":"2026-10-01T13:45:00Z","v":69810,"vw":31.075905},{"c":30.89,"h":30.97,"l":30.79,"n":581,"o":30.97,"t":"2026-10-01T14:00:00Z","v":28175,"vw":30.867143},{"c":30.745,"h":30.92,"l":30.665,"n":421,"o":30.9,"t":"2026-10-01T14:15:00Z","v":23191,"vw":30.755651},{"c":30.55,"h":30.81,"l":30.41,"n":574,"o":30.74,"t":"2026-10-01T14:30:00Z","v":37603,"vw":30.609908},{"c":30.46,"h":30.65,"l":30.45,"n":496,"o":30.575,"t":"2026-10-01T14:45:00Z","v":28035,"vw":30.537472},{"c":30.47,"h":30.47,"l":30.36,"n":442,"o":30.44,"t":"2026-10-01T15:00:00Z","v":27335,"vw":30.4144},{"c":30.77,"h":30.82,"l":30.47,"n":634,"o":30.47,"t":"2026-10-01T15:15:00Z","v":89110,"vw":30.643246},{"c":30.74,"h":30.85,"l":30.6719,"n":304,"o":30.71,"t":"2026-10-01T15:30:00Z","v":19860,"vw":30.754818},{"c":30.85,"h":30.88,"l":30.74,"n":317,"o":30.74,"t":"2026-10-01T15:45:00Z","v":18353,"vw":30.805808},{"c":30.84,"h":30.87,"l":30.77,"n":337,"o":30.79,"t":"2026-10-01T16:00:00Z","v":14054,"vw":30.837945},{"c":30.825,"h":30.86,"l":30.7878,"n":440,"o":30.84,"t":"2026-10-01T16:15:00Z","v":32769,"vw":30.828776},{"c":30.84,"h":30.91,"l":30.8,"n":425,"o":30.805,"t":"2026-10-01T16:30:00Z","v":23777,"vw":30.85597},{"c":30.85,"h":30.89,"l":30.8,"n":475,"o":30.845,"t":"2026-10-01T16:45:00Z","v":53004,"vw":30.855283},{"c":30.8,"h":30.915,"l":30.795,"n":634,"o":30.845,"t":"2026-10-01T17:00:00Z","v":38589,"vw":30.852722},{"c":30.61,"h":30.8,"l":30.61,"n":1097,"o":30.8,"t":"2026-10-01T17:15:00Z","v":109610,"vw":30.714403},{"c":30.55,"h":30.7,"l":30.48,"n":806,"o":30.62,"t":"2026-10-01T17:30:00Z","v":52012,"vw":30.580718},{"c":30.445,"h":30.58,"l":30.32,"n":807,"o":30.55,"t":"2026-10-01T17:45:00Z","v":50714,"vw":30.438723},{"c":30.32,"h":30.51,"l":30.275,"n":554,"o":30.415,"t":"2026-10-01T18:00:00Z","v":42395,"vw":30.337434},{"c":30.435,"h":30.49,"l":30.3,"n":419,"o":30.35,"t":"2026-10-01T18:15:00Z","v":31233,"vw":30.368972},{"c":30.345,"h":30.45,"l":30.23,"n":652,"o":30.415,"t":"2026-10-01T18:30:00Z","v":47522,"vw":30.364314},{"c":30.285,"h":30.36,"l":30.13,"n":796,"o":30.34,"t":"2026-10-01T18:45:00Z","v":61225,"vw":30.249892},{"c":30.07,"h":30.285,"l":30.07,"n":961,"o":30.285,"t":"2026-10-01T19:00:00Z","v":59216,"vw":30.161616},{"c":29.99,"h":30.13,"l":29.96,"n":1434,"o":30.07,"t":"2026-10-01T19:15:00Z","v":103584,"vw":30.036457},{"c":29.905,"h":30.115,"l":29.87,"n":1642,"o":29.99,"t":"2026-10-01T19:30:00Z","v":135916,"vw":29.992341},{"c":29.79,"h":30.01,"l":29.73,"n":4546,"o":29.9,"t":"2026-10-01T19:45:00Z","v":429744,"vw":29.837333},{"c":29.86,"h":30.44,"l":29.79,"n":33,"o":29.8,"t":"2026-10-01T20:00:00Z","v":216370,"vw":29.98601},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-01T20:15:00Z","v":300,"vw":29.8},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-01T20:30:00Z","v":7652,"vw":29.8},{"c":29.9,"h":29.91,"l":29.9,"n":2,"o":29.91,"t":"2026-10-01T21:30:00Z","v":599,"vw":29.901669},{"c":29.9,"h":29.9,"l":29.9,"n":2,"o":29.9,"t":"2026-10-01T22:15:00Z","v":351,"vw":29.9},{"c":28.95,"h":29.34,"l":28.95,"n":82,"o":29.29,"t":"2026-10-02T08:00:00Z","v":8163,"vw":29.229193},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-02T09:00:00Z","v":1000,"vw":30},{"c":29.85,"h":29.85,"l":29.85,"n":3,"o":29.85,"t":"2026-10-02T09:15:00Z","v":122,"vw":29.85},{"c":29.35,"h":29.35,"l":29.29,"n":14,"o":29.29,"t":"2026-10-02T11:00:00Z","v":1485,"vw":29.341965},{"c":29.2,"h":29.25,"l":29.2,"n":4,"o":29.25,"t":"2026-10-02T11:30:00Z","v":306,"vw":29.229791},{"c":29.2,"h":29.33,"l":29.2,"n":11,"o":29.33,"t":"2026-10-02T12:00:00Z","v":1018,"vw":29.259744},{"c":29.13,"h":29.13,"l":29.13,"n":1,"o":29.13,"t":"2026-10-02T12:15:00Z","v":100,"vw":29.13},{"c":29.46,"h":29.48,"l":29.4,"n":43,"o":29.45,"t":"2026-10-02T12:30:00Z","v":4804,"vw":29.455686},{"c":29.5,"h":29.5,"l":29.4,"n":18,"o":29.4,"t":"2026-10-02T12:45:00Z","v":4511,"vw":29.444216},{"c":29.55,"h":29.55,"l":29.49,"n":47,"o":29.5,"t":"2026-10-02T13:00:00Z","v":3660,"vw":29.526281},{"c":28.045,"h":29.39,"l":27.97,"n":2108,"o":29.39,"t":"2026-10-02T13:30:00Z","v":190507,"vw":28.664649},{"c":28.005,"h":28.29,"l":27.88,"n":1603,"o":28.05,"t":"2026-10-02T13:45:00Z","v":147274,"vw":28.114869},{"c":28.35,"h":28.48,"l":27.93,"n":1912,"o":27.99,"t":"2026-10-02T14:00:00Z","v":184593,"vw":28.170367},{"c":28.27,"h":28.47,"l":28.2101,"n":1451,"o":28.415,"t":"2026-10-02T14:15:00Z","v":166053,"vw":28.360568},{"c":28.65,"h":28.68,"l":28.27,"n":1218,"o":28.27,"t":"2026-10-02T14:30:00Z","v":109650,"vw":28.457362},{"c":28.37,"h":28.695,"l":28.345,"n":1024,"o":28.66,"t":"2026-10-02T14:45:00Z","v":114146,"vw":28.440223},{"c":28.05,"h":28.4,"l":28,"n":1241,"o":28.37,"t":"2026-10-02T15:00:00Z","v":178135,"vw":28.148572},{"c":27.8,"h":28.15,"l":27.785,"n":1708,"o":28.07,"t":"2026-10-02T15:15:00Z","v":184203,"vw":28.01569},{"c":27.69,"h":27.8,"l":27.6,"n":2004,"o":27.79,"t":"2026-10-02T15:30:00Z","v":172603,"vw":27.694885},{"c":27.84,"h":27.87,"l":27.715,"n":896,"o":27.72,"t":"2026-10-02T15:45:00Z","v":73800,"vw":27.796365},{"c":27.905,"h":27.95,"l":27.81,"n":890,"o":27.84,"t":"2026-10-02T16:00:00Z","v":65865,"vw":27.871907},{"c":27.78,"h":27.905,"l":27.745,"n":1005,"o":27.905,"t":"2026-10-02T16:15:00Z","v":67301,"vw":27.823021},{"c":27.8,"h":27.815,"l":27.72,"n":776,"o":27.78,"t":"2026-10-02T16:30:00Z","v":56561,"vw":27.768634},{"c":27.695,"h":27.83,"l":27.695,"n":644,"o":27.81,"t":"2026-10-02T16:45:00Z","v":54557,"vw":27.752796},{"c":27.685,"h":27.77,"l":27.6605,"n":796,"o":27.68,"t":"2026-10-02T17:00:00Z","v":53773,"vw":27.712096},{"c":27.535,"h":27.695,"l":27.525,"n":569,"o":27.67,"t":"2026-10-02T17:15:00Z","v":33493,"vw":27.62568},{"c":27.61,"h":27.615,"l":27.51,"n":1051,"o":27.535,"t":"2026-10-02T17:30:00Z","v":94951,"vw":27.5587},{"c":27.64,"h":27.74,"l":27.59,"n":853,"o":27.62,"t":"2026-10-02T17:45:00Z","v":64617,"vw":27.667774},{"c":27.705,"h":27.71,"l":27.56,"n":654,"o":27.64,"t":"2026-10-02T18:00:00Z","v":46383,"vw":27.633369},{"c":27.865,"h":27.88,"l":27.58,"n":752,"o":27.705,"t":"2026-10-02T18:15:00Z","v":50547,"vw":27.725825},{"c":27.69,"h":27.865,"l":27.665,"n":1334,"o":27.865,"t":"2026-10-02T18:30:00Z","v":108493,"vw":27.760458},{"c":27.635,"h":27.7,"l":27.6,"n":885,"o":27.665,"t":"2026-10-02T18:45:00Z","v":67786,"vw":27.65461},{"c":27.625,"h":27.7,"l":27.6,"n":1063,"o":27.635,"t":"2026-10-02T19:00:00Z","v":78775,"vw":27.648476},{"c":27.665,"h":27.775,"l":27.61,"n":1319,"o":27.63,"t":"2026-10-02T19:15:00Z","v":107566,"vw":27.671478},{"c":27.59,"h":27.735,"l":27.53,"n":1598,"o":27.675,"t":"2026-10-02T19:30:00Z","v":127822,"vw":27.633725},{"c":27.57,"h":27.67,"l":27.42,"n":5813,"o":27.59,"t":"2026-10-02T19:45:00Z","v":578811,"vw":27.56341},{"c":27.57,"h":27.57,"l":27.57,"n":18,"o":27.57,"t":"2026-10-02T20:00:00Z","v":171539,"vw":27.57},{"c":27.58,"h":27.58,"l":27.58,"n":9,"o":27.58,"t":"2026-10-02T21:15:00Z","v":390,"vw":27.58},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-10-02T22:15:00Z","v":130,"vw":27.52},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-10-02T22:45:00Z","v":170,"vw":27.58},{"c":28.64,"h":28.75,"l":28.17,"n":69,"o":28.75,"t":"2026-10-05T08:00:00Z","v":6381,"vw":28.485715},{"c":28.62,"h":28.6751,"l":28.6,"n":45,"o":28.62,"t":"2026-10-05T08:45:00Z","v":4991,"vw":28.630389},{"c":28.3,"h":28.31,"l":28.3,"n":7,"o":28.3,"t":"2026-10-05T11:00:00Z","v":830,"vw":28.305333},{"c":28.52,"h":28.52,"l":28.51,"n":3,"o":28.51,"t":"2026-10-05T11:15:00Z","v":343,"vw":28.515},{"c":28.45,"h":28.45,"l":28.45,"n":1,"o":28.45,"t":"2026-10-05T11:30:00Z","v":100,"vw":28.45},{"c":28.45,"h":28.54,"l":28.45,"n":2,"o":28.54,"t":"2026-10-05T11:45:00Z","v":200,"vw":28.495},{"c":28.62,"h":28.62,"l":28.5,"n":37,"o":28.5,"t":"2026-10-05T12:00:00Z","v":4344,"vw":28.510298},{"c":28.62,"h":28.8,"l":28.62,"n":3,"o":28.8,"t":"2026-10-05T13:00:00Z","v":400,"vw":28.71},{"c":29.25,"h":29.28,"l":28.455,"n":1302,"o":28.61,"t":"2026-10-05T13:30:00Z","v":137886,"vw":28.849735},{"c":29.2402,"h":29.55,"l":29.08,"n":1201,"o":29.2745,"t":"2026-10-05T13:45:00Z","v":113221,"vw":29.265458},{"c":29.265,"h":29.46,"l":29.14,"n":867,"o":29.255,"t":"2026-10-05T14:00:00Z","v":70012,"vw":29.244314},{"c":29.3401,"h":29.47,"l":29.22,"n":706,"o":29.27,"t":"2026-10-05T14:15:00Z","v":58615,"vw":29.354715},{"c":29.44,"h":29.49,"l":29.31,"n":668,"o":29.345,"t":"2026-10-05T14:30:00Z","v":58278,"vw":29.408843},{"c":29.51,"h":29.52,"l":29.3,"n":716,"o":29.44,"t":"2026-10-05T14:45:00Z","v":46510,"vw":29.383899},{"c":29.29,"h":29.61,"l":29.245,"n":1015,"o":29.51,"t":"2026-10-05T15:00:00Z","v":105421,"vw":29.479807},{"c":29.16,"h":29.38,"l":29.11,"n":961,"o":29.29,"t":"2026-10-05T15:15:00Z","v":71005,"vw":29.256158},{"c":29.19,"h":29.2525,"l":29.15,"n":700,"o":29.18,"t":"2026-10-05T15:30:00Z","v":46463,"vw":29.191782},{"c":29.07,"h":29.21,"l":29.03,"n":861,"o":29.195,"t":"2026-10-05T15:45:00Z","v":90482,"vw":29.109488},{"c":29.28,"h":29.29,"l":28.98,"n":799,"o":29.05,"t":"2026-10-05T16:00:00Z","v":59095,"vw":29.081397},{"c":29.21,"h":29.315,"l":29.21,"n":560,"o":29.26,"t":"2026-10-05T16:15:00Z","v":37561,"vw":29.256175},{"c":29.25,"h":29.3,"l":29.19,"n":598,"o":29.205,"t":"2026-10-05T16:30:00Z","v":35858,"vw":29.237877},{"c":29.16,"h":29.26,"l":29.16,"n":448,"o":29.23,"t":"2026-10-05T16:45:00Z","v":25661,"vw":29.22654},{"c":29.15,"h":29.18,"l":29.12,"n":370,"o":29.16,"t":"2026-10-05T17:00:00Z","v":22267,"vw":29.15081},{"c":29.385,"h":29.43,"l":29.09,"n":599,"o":29.165,"t":"2026-10-05T17:15:00Z","v":44224,"vw":29.182774},{"c":29.39,"h":29.39,"l":29.29,"n":357,"o":29.37,"t":"2026-10-05T17:30:00Z","v":24598,"vw":29.343481},{"c":29.51,"h":29.525,"l":29.38,"n":513,"o":29.39,"t":"2026-10-05T17:45:00Z","v":37284,"vw":29.45422},{"c":29.46,"h":29.54,"l":29.45,"n":552,"o":29.53,"t":"2026-10-05T18:00:00Z","v":34813,"vw":29.504538},{"c":29.46,"h":29.485,"l":29.41,"n":466,"o":29.46,"t":"2026-10-05T18:15:00Z","v":27326,"vw":29.448008},{"c":29.32,"h":29.46,"l":29.29,"n":611,"o":29.46,"t":"2026-10-05T18:30:00Z","v":56126,"vw":29.403485},{"c":29.34,"h":29.4,"l":29.31,"n":602,"o":29.32,"t":"2026-10-05T18:45:00Z","v":36308,"vw":29.358643},{"c":29.49,"h":29.515,"l":29.31,"n":755,"o":29.315,"t":"2026-10-05T19:00:00Z","v":103967,"vw":29.396154},{"c":29.46,"h":29.565,"l":29.445,"n":965,"o":29.47,"t":"2026-10-05T19:15:00Z","v":76321,"vw":29.504104},{"c":29.51,"h":29.51,"l":29.4,"n":1381,"o":29.46,"t":"2026-10-05T19:30:00Z","v":124495,"vw":29.45433},{"c":29.3,"h":29.555,"l":29.28,"n":3094,"o":29.5,"t":"2026-10-05T19:45:00Z","v":335733,"vw":29.36323},{"c":29.29,"h":29.29,"l":29.29,"n":23,"o":29.29,"t":"2026-10-05T20:00:00Z","v":147328,"vw":29.29},{"c":30.8,"h":30.86,"l":30.68,"n":59,"o":30.86,"t":"2026-10-06T08:00:00Z","v":3473,"vw":30.747649},{"c":30.6,"h":30.7,"l":30.6,"n":110,"o":30.7,"t":"2026-10-06T08:30:00Z","v":7354,"vw":30.62535},{"c":30.58,"h":30.58,"l":30.21,"n":187,"o":30.29,"t":"2026-10-06T09:00:00Z","v":30315,"vw":30.259967},{"c":30.72,"h":30.82,"l":30.72,"n":84,"o":30.77,"t":"2026-10-06T10:00:00Z","v":1432,"vw":30.772346},{"c":30.66,"h":30.76,"l":30.66,"n":6,"o":30.76,"t":"2026-10-06T10:30:00Z","v":320,"vw":30.705259},{"c":30.75,"h":30.777,"l":30.7,"n":16,"o":30.777,"t":"2026-10-06T11:00:00Z","v":1588,"vw":30.723861},{"c":30.84,"h":30.84,"l":30.76,"n":20,"o":30.76,"t":"2026-10-06T11:30:00Z","v":1610,"vw":30.834354},{"c":31.1112,"h":31.1112,"l":31.1112,"n":1,"o":31.1112,"t":"2026-10-06T11:45:00Z","v":150,"vw":31.1112},{"c":31.06,"h":31.06,"l":31.06,"n":5,"o":31.06,"t":"2026-10-06T12:30:00Z","v":313,"vw":31.06},{"c":30.8,"h":31.0998,"l":30.8,"n":20,"o":31.0998,"t":"2026-10-06T13:15:00Z","v":2202,"vw":31.005897},{"c":30.72,"h":30.79,"l":30.32,"n":1406,"o":30.58,"t":"2026-10-06T13:30:00Z","v":129214,"vw":30.593839},{"c":30.58,"h":30.895,"l":30.5465,"n":1148,"o":30.695,"t":"2026-10-06T13:45:00Z","v":85156,"vw":30.756843},{"c":30.635,"h":30.66,"l":30.43,"n":814,"o":30.59,"t":"2026-10-06T14:00:00Z","v":48921,"vw":30.564924},{"c":30.375,"h":30.63,"l":30.2603,"n":1017,"o":30.63,"t":"2026-10-06T14:15:00Z","v":89636,"vw":30.376664},{"c":30.4,"h":30.437,"l":30.31,"n":580,"o":30.4,"t":"2026-10-06T14:30:00Z","v":31302,"vw":30.364952},{"c":30.34,"h":30.61,"l":30.315,"n":891,"o":30.41,"t":"2026-10-06T14:45:00Z","v":86167,"vw":30.453499},{"c":30.27,"h":30.415,"l":30.1,"n":997,"o":30.34,"t":"2026-10-06T15:00:00Z","v":108341,"vw":30.274138},{"c":30.235,"h":30.3,"l":30.075,"n":860,"o":30.275,"t":"2026-10-06T15:15:00Z","v":82597,"vw":30.205964},{"c":30.66,"h":30.66,"l":30.245,"n":607,"o":30.25,"t":"2026-10-06T15:30:00Z","v":67367,"vw":30.410361},{"c":30.82,"h":30.85,"l":30.61,"n":709,"o":30.655,"t":"2026-10-06T15:45:00Z","v":526212,"vw":30.743337},{"c":31.06,"h":31.06,"l":30.81,"n":906,"o":30.83,"t":"2026-10-06T16:00:00Z","v":74644,"vw":30.901016},{"c":31.09,"h":31.105,"l":30.9575,"n":948,"o":31.06,"t":"2026-10-06T16:15:00Z","v":70985,"vw":31.042354},{"c":31.64,"h":31.67,"l":31.08,"n":956,"o":31.1299,"t":"2026-10-06T16:30:00Z","v":73770,"vw":31.34883},{"c":31.67,"h":31.77,"l":31.53,"n":1039,"o":31.64,"t":"2026-10-06T16:45:00Z","v":84285,"vw":31.634482},{"c":31.925,"h":31.95,"l":31.55,"n":883,"o":31.65,"t":"2026-10-06T17:00:00Z","v":62619,"vw":31.703044},{"c":31.64,"h":31.92,"l":31.59,"n":1319,"o":31.92,"t":"2026-10-06T17:15:00Z","v":94091,"vw":31.777133},{"c":31.61,"h":31.84,"l":31.55,"n":1730,"o":31.6,"t":"2026-10-06T17:30:00Z","v":147970,"vw":31.708721},{"c":31.46,"h":31.63,"l":31.43,"n":1032,"o":31.57,"t":"2026-10-06T17:45:00Z","v":70176,"vw":31.53932},{"c":31.46,"h":31.505,"l":31.43,"n":667,"o":31.465,"t":"2026-10-06T18:00:00Z","v":43486,"vw":31.460052},{"c":31.205,"h":31.51,"l":31.18,"n":1004,"o":31.4799,"t":"2026-10-06T18:15:00Z","v":62935,"vw":31.355782},{"c":31.445,"h":31.57,"l":31.217,"n":1137,"o":31.217,"t":"2026-10-06T18:30:00Z","v":74942,"vw":31.425937},{"c":31.54,"h":31.58,"l":31.43,"n":889,"o":31.44,"t":"2026-10-06T18:45:00Z","v":62063,"vw":31.527427},{"c":31.32,"h":31.565,"l":31.31,"n":1135,"o":31.55,"t":"2026-10-06T19:00:00Z","v":84259,"vw":31.472815},{"c":31.23,"h":31.44,"l":31.23,"n":1082,"o":31.32,"t":"2026-10-06T19:15:00Z","v":75262,"vw":31.339742},{"c":31.29,"h":31.32,"l":31.12,"n":1262,"o":31.22,"t":"2026-10-06T19:30:00Z","v":87087,"vw":31.222951},{"c":31.06,"h":31.275,"l":30.84,"n":7219,"o":31.27,"t":"2026-10-06T19:45:00Z","v":767984,"vw":31.020119},{"c":31.03,"h":31.03,"l":31.03,"n":13,"o":31.03,"t":"2026-10-06T20:00:00Z","v":456698,"vw":31.03},{"c":30.21,"h":30.36,"l":30,"n":15,"o":30.3,"t":"2026-10-07T08:00:00Z","v":1520,"vw":30.167079},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-07T08:30:00Z","v":200,"vw":30.2},{"c":30.59,"h":30.59,"l":30.59,"n":2,"o":30.59,"t":"2026-10-07T10:00:00Z","v":115,"vw":30.59},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-10-07T10:45:00Z","v":171,"vw":30.11},{"c":30.0055,"h":30.0055,"l":30.0055,"n":2,"o":30.0055,"t":"2026-10-07T11:30:00Z","v":251,"vw":30.0055},{"c":30.04,"h":30.04,"l":30.0173,"n":3,"o":30.0174,"t":"2026-10-07T12:30:00Z","v":660,"vw":30.025585},{"c":29.99,"h":30.01,"l":29.99,"n":24,"o":30.01,"t":"2026-10-07T12:45:00Z","v":393,"vw":29.996905},{"c":29.725,"h":30.09,"l":29.47,"n":1027,"o":29.97,"t":"2026-10-07T13:30:00Z","v":104443,"vw":29.796256},{"c":29.95,"h":30,"l":29.72,"n":795,"o":29.72,"t":"2026-10-07T13:45:00Z","v":57366,"vw":29.872784},{"c":30.1,"h":30.12,"l":29.77,"n":1077,"o":29.95,"t":"2026-10-07T14:00:00Z","v":98858,"vw":29.888631},{"c":30.08,"h":30.13,"l":29.92,"n":661,"o":30.08,"t":"2026-10-07T14:15:00Z","v":36604,"vw":30.018971},{"c":30.19,"h":30.2697,"l":30.06,"n":607,"o":30.11,"t":"2026-10-07T14:30:00Z","v":53398,"vw":30.129836},{"c":30.285,"h":30.45,"l":30.19,"n":765,"o":30.19,"t":"2026-10-07T14:45:00Z","v":43308,"vw":30.301403},{"c":30.29,"h":30.34,"l":30.17,"n":1352,"o":30.285,"t":"2026-10-07T15:00:00Z","v":103056,"vw":30.238901},{"c":30.485,"h":30.63,"l":30.28,"n":1860,"o":30.34,"t":"2026-10-07T15:15:00Z","v":136572,"vw":30.472807},{"c":30.76,"h":30.77,"l":30.47,"n":1991,"o":30.47,"t":"2026-10-07T15:30:00Z","v":382194,"vw":30.646425},{"c":31.07,"h":31.09,"l":30.72,"n":1041,"o":30.76,"t":"2026-10-07T15:45:00Z","v":83773,"vw":30.957697},{"c":31.18,"h":31.19,"l":30.99,"n":659,"o":31.065,"t":"2026-10-07T16:00:00Z","v":30629,"vw":31.080503},{"c":31.05,"h":31.185,"l":30.91,"n":712,"o":31.185,"t":"2026-10-07T16:15:00Z","v":32962,"vw":31.045321},{"c":31.125,"h":31.335,"l":31.03,"n":1513,"o":31.05,"t":"2026-10-07T16:30:00Z","v":89402,"vw":31.194998},{"c":31.38,"h":31.39,"l":31.125,"n":976,"o":31.125,"t":"2026-10-07T16:45:00Z","v":69377,"vw":31.242513},{"c":31.61,"h":31.66,"l":31.37,"n":890,"o":31.38,"t":"2026-10-07T17:00:00Z","v":51364,"vw":31.541703},{"c":31.605,"h":31.685,"l":31.56,"n":1104,"o":31.61,"t":"2026-10-07T17:15:00Z","v":58986,"vw":31.614731},{"c":31.755,"h":31.77,"l":31.6,"n":942,"o":31.605,"t":"2026-10-07T17:30:00Z","v":42338,"vw":31.699708},{"c":31.68,"h":31.75,"l":31.66,"n":850,"o":31.74,"t":"2026-10-07T17:45:00Z","v":36247,"vw":31.71076},{"c":31.82,"h":31.83,"l":31.63,"n":1181,"o":31.6701,"t":"2026-10-07T18:00:00Z","v":56939,"vw":31.733401},{"c":31.64,"h":31.82,"l":31.56,"n":957,"o":31.81,"t":"2026-10-07T18:15:00Z","v":47809,"vw":31.662711},{"c":31.75,"h":31.775,"l":31.635,"n":922,"o":31.64,"t":"2026-10-07T18:30:00Z","v":45110,"vw":31.71244},{"c":31.815,"h":31.845,"l":31.745,"n":898,"o":31.76,"t":"2026-10-07T18:45:00Z","v":43875,"vw":31.802202},{"c":31.79,"h":31.84,"l":31.702,"n":1583,"o":31.815,"t":"2026-10-07T19:00:00Z","v":76228,"vw":31.768495},{"c":31.74,"h":31.88,"l":31.74,"n":1379,"o":31.79,"t":"2026-10-07T19:15:00Z","v":74829,"vw":31.818387},{"c":31.745,"h":31.82,"l":31.665,"n":2463,"o":31.74,"t":"2026-10-07T19:30:00Z","v":140063,"vw":31.755627},{"c":31.645,"h":31.81,"l":31.64,"n":4952,"o":31.745,"t":"2026-10-07T19:45:00Z","v":447270,"vw":31.71364},{"c":31.63,"h":31.63,"l":31.63,"n":21,"o":31.63,"t":"2026-10-07T20:00:00Z","v":145264,"vw":31.63},{"c":31.59,"h":31.59,"l":31.59,"n":5,"o":31.59,"t":"2026-10-07T23:15:00Z","v":402,"vw":31.59},{"c":30.38,"h":30.85,"l":30.28,"n":78,"o":30.29,"t":"2026-10-08T08:00:00Z","v":12179,"vw":30.694566},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-08T09:15:00Z","v":500,"vw":30.7},{"c":30.55,"h":30.55,"l":30.55,"n":1,"o":30.55,"t":"2026-10-08T09:30:00Z","v":200,"vw":30.55},{"c":30.8,"h":30.8,"l":30.5,"n":20,"o":30.5,"t":"2026-10-08T11:15:00Z","v":2418,"vw":30.689809},{"c":30.69,"h":30.69,"l":30.68,"n":10,"o":30.68,"t":"2026-10-08T11:45:00Z","v":430,"vw":30.685},{"c":30.64,"h":30.85,"l":30.5,"n":261,"o":30.85,"t":"2026-10-08T12:00:00Z","v":10700,"vw":30.706647},{"c":30.64,"h":30.64,"l":30.2374,"n":2,"o":30.2374,"t":"2026-10-08T12:45:00Z","v":650,"vw":30.454185},{"c":30.66,"h":30.67,"l":30.11,"n":4,"o":30.11,"t":"2026-10-08T13:00:00Z","v":700,"vw":30.414286},{"c":30.42,"h":30.79,"l":30.42,"n":18,"o":30.66,"t":"2026-10-08T13:15:00Z","v":1302,"vw":30.566973},{"c":30.42,"h":30.785,"l":29.88,"n":1762,"o":30.51,"t":"2026-10-08T13:30:00Z","v":300748,"vw":30.337332},{"c":30.715,"h":30.83,"l":30.415,"n":1043,"o":30.415,"t":"2026-10-08T13:45:00Z","v":59082,"vw":30.637475},{"c":30.99,"h":31.04,"l":30.65,"n":1431,"o":30.715,"t":"2026-10-08T14:00:00Z","v":99856,"vw":30.8484},{"c":30.89,"h":31.08,"l":30.83,"n":687,"o":30.97,"t":"2026-10-08T14:15:00Z","v":41944,"vw":30.965685},{"c":30.57,"h":30.87,"l":30.55,"n":728,"o":30.86,"t":"2026-10-08T14:30:00Z","v":48838,"vw":30.70139},{"c":30.44,"h":30.65,"l":30.39,"n":1374,"o":30.585,"t":"2026-10-08T14:45:00Z","v":84903,"vw":30.506885},{"c":30.59,"h":30.59,"l":30.28,"n":1671,"o":30.43,"t":"2026-10-08T15:00:00Z","v":115145,"vw":30.419435},{"c":30.455,"h":30.59,"l":30.42,"n":714,"o":30.55,"t":"2026-10-08T15:15:00Z","v":34632,"vw":30.476734},{"c":30.455,"h":30.515,"l":30.43,"n":868,"o":30.45,"t":"2026-10-08T15:30:00Z","v":65671,"vw":30.456977},{"c":30.4656,"h":30.4656,"l":30.215,"n":896,"o":30.455,"t":"2026-10-08T15:45:00Z","v":134909,"vw":30.353455},{"c":30.64,"h":30.73,"l":30.43,"n":520,"o":30.46,"t":"2026-10-08T16:00:00Z","v":28890,"vw":30.631508},{"c":30.595,"h":30.83,"l":30.59,"n":469,"o":30.63,"t":"2026-10-08T16:15:00Z","v":22196,"vw":30.676506},{"c":30.475,"h":30.62,"l":30.47,"n":392,"o":30.595,"t":"2026-10-08T16:30:00Z","v":19217,"vw":30.544646},{"c":30.29,"h":30.5,"l":30.24,"n":865,"o":30.46,"t":"2026-10-08T16:45:00Z","v":54311,"vw":30.325931},{"c":30.39,"h":30.425,"l":30.24,"n":688,"o":30.28,"t":"2026-10-08T17:00:00Z","v":37942,"vw":30.301067},{"c":30.32,"h":30.46,"l":30.22,"n":1232,"o":30.39,"t":"2026-10-08T17:15:00Z","v":88322,"vw":30.295892},{"c":30.21,"h":30.42,"l":30.21,"n":742,"o":30.34,"t":"2026-10-08T17:30:00Z","v":37574,"vw":30.340969},{"c":30.23,"h":30.23,"l":30.12,"n":737,"o":30.225,"t":"2026-10-08T17:45:00Z","v":93443,"vw":30.181761},{"c":30.29,"h":30.29,"l":30.2,"n":355,"o":30.24,"t":"2026-10-08T18:00:00Z","v":17023,"vw":30.246875},{"c":30.3,"h":30.3599,"l":30.28,"n":338,"o":30.29,"t":"2026-10-08T18:15:00Z","v":15106,"vw":30.310695},{"c":30.43,"h":30.445,"l":30.26,"n":580,"o":30.29,"t":"2026-10-08T18:30:00Z","v":37790,"vw":30.373195},{"c":30.3,"h":30.455,"l":30.25,"n":503,"o":30.44,"t":"2026-10-08T18:45:00Z","v":27665,"vw":30.350825},{"c":30.305,"h":30.33,"l":30.21,"n":569,"o":30.295,"t":"2026-10-08T19:00:00Z","v":28345,"vw":30.269897},{"c":30.29,"h":30.33,"l":30.11,"n":1344,"o":30.305,"t":"2026-10-08T19:15:00Z","v":196219,"vw":30.189782},{"c":30.45,"h":30.46,"l":30.2,"n":929,"o":30.275,"t":"2026-10-08T19:30:00Z","v":65547,"vw":30.349303},{"c":30.43,"h":30.63,"l":30.26,"n":3724,"o":30.43,"t":"2026-10-08T19:45:00Z","v":321545,"vw":30.484562},{"c":30.44,"h":30.44,"l":30.44,"n":18,"o":30.44,"t":"2026-10-08T20:00:00Z","v":272911,"vw":30.44},{"c":30.44,"h":30.44,"l":30.44,"n":1,"o":30.44,"t":"2026-10-08T23:45:00Z","v":149,"vw":30.44},{"c":30.76,"h":30.79,"l":30.76,"n":16,"o":30.79,"t":"2026-10-09T08:00:00Z","v":3914,"vw":30.775461},{"c":30.8,"h":30.8,"l":30.8,"n":2,"o":30.8,"t":"2026-10-09T11:00:00Z","v":150,"vw":30.8},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-09T12:30:00Z","v":101,"vw":31},{"c":30.94,"h":31.4,"l":30.9,"n":30,"o":31.15,"t":"2026-10-09T12:45:00Z","v":3377,"vw":31.172769},{"c":31.01,"h":31.01,"l":30.95,"n":24,"o":30.95,"t":"2026-10-09T13:00:00Z","v":2007,"vw":30.975232},{"c":31.37,"h":31.44,"l":30.87,"n":591,"o":30.93,"t":"2026-10-09T13:30:00Z","v":51354,"vw":31.081221},{"c":31.03,"h":31.46,"l":30.99,"n":993,"o":31.37,"t":"2026-10-09T13:45:00Z","v":86657,"vw":31.10382},{"c":31.03,"h":31.285,"l":31,"n":831,"o":31.03,"t":"2026-10-09T14:00:00Z","v":64491,"vw":31.120211},{"c":30.915,"h":31.05,"l":30.7,"n":1023,"o":31,"t":"2026-10-09T14:15:00Z","v":95688,"vw":30.962609},{"c":30.95,"h":30.975,"l":30.7778,"n":467,"o":30.87,"t":"2026-10-09T14:30:00Z","v":24678,"vw":30.866979},{"c":30.94,"h":31.04,"l":30.9,"n":863,"o":30.96,"t":"2026-10-09T14:45:00Z","v":68477,"vw":30.982595},{"c":30.95,"h":31.02,"l":30.87,"n":953,"o":30.99,"t":"2026-10-09T15:00:00Z","v":85020,"vw":30.977573},{"c":31.075,"h":31.085,"l":30.93,"n":968,"o":30.99,"t":"2026-10-09T15:15:00Z","v":64516,"vw":30.999207},{"c":30.97,"h":31.1,"l":30.97,"n":551,"o":31.07,"t":"2026-10-09T15:30:00Z","v":31199,"vw":31.062693},{"c":30.865,"h":31,"l":30.83,"n":548,"o":30.95,"t":"2026-10-09T15:45:00Z","v":34819,"vw":30.936323},{"c":30.87,"h":30.9,"l":30.825,"n":486,"o":30.865,"t":"2026-10-09T16:00:00Z","v":20404,"vw":30.866816},{"c":30.845,"h":30.87,"l":30.75,"n":483,"o":30.87,"t":"2026-10-09T16:15:00Z","v":23122,"vw":30.813194},{"c":30.85,"h":30.885,"l":30.77,"n":440,"o":30.86,"t":"2026-10-09T16:30:00Z","v":24221,"vw":30.83057},{"c":30.895,"h":30.99,"l":30.76,"n":739,"o":30.855,"t":"2026-10-09T16:45:00Z","v":46709,"vw":30.892273},{"c":30.87,"h":30.96,"l":30.85,"n":343,"o":30.92,"t":"2026-10-09T17:00:00Z","v":17349,"vw":30.904634},{"c":30.87,"h":30.9,"l":30.835,"n":378,"o":30.88,"t":"2026-10-09T17:15:00Z","v":17357,"vw":30.871993},{"c":30.845,"h":30.87,"l":30.77,"n":537,"o":30.86,"t":"2026-10-09T17:30:00Z","v":32476,"vw":30.824212},{"c":30.725,"h":30.87,"l":30.71,"n":528,"o":30.845,"t":"2026-10-09T17:45:00Z","v":38061,"vw":30.794433},{"c":30.815,"h":30.84,"l":30.7,"n":1093,"o":30.74,"t":"2026-10-09T18:00:00Z","v":132367,"vw":30.801481},{"c":30.78,"h":30.82,"l":30.775,"n":666,"o":30.805,"t":"2026-10-09T18:15:00Z","v":56121,"vw":30.802249},{"c":30.97,"h":30.99,"l":30.77,"n":1144,"o":30.775,"t":"2026-10-09T18:30:00Z","v":83085,"vw":30.855942},{"c":31.09,"h":31.11,"l":30.98,"n":941,"o":30.99,"t":"2026-10-09T18:45:00Z","v":57550,"vw":31.062225},{"c":30.96,"h":31.1,"l":30.935,"n":900,"o":31.09,"t":"2026-10-09T19:00:00Z","v":60020,"vw":31.027477},{"c":30.9,"h":31.01,"l":30.9,"n":861,"o":30.97,"t":"2026-10-09T19:15:00Z","v":54565,"vw":30.974984},{"c":31.015,"h":31.13,"l":30.9,"n":1701,"o":30.9,"t":"2026-10-09T19:30:00Z","v":148923,"vw":31.013533},{"c":30.97,"h":31.025,"l":30.76,"n":4291,"o":31.015,"t":"2026-10-09T19:45:00Z","v":367328,"vw":30.918685},{"c":30.9101,"h":30.97,"l":30.9101,"n":21,"o":30.97,"t":"2026-10-09T20:00:00Z","v":163823,"vw":30.945225},{"c":30.44,"h":30.56,"l":30.43,"n":24,"o":30.52,"t":"2026-10-12T08:00:00Z","v":1715,"vw":30.496624},{"c":30.52,"h":30.52,"l":30.52,"n":1,"o":30.52,"t":"2026-10-12T08:15:00Z","v":200,"vw":30.52},{"c":30.65,"h":30.88,"l":30.65,"n":12,"o":30.76,"t":"2026-10-12T11:15:00Z","v":309,"vw":30.763333},{"c":30.7,"h":30.85,"l":30.7,"n":25,"o":30.85,"t":"2026-10-12T12:30:00Z","v":3694,"vw":30.788219},{"c":30.52,"h":30.52,"l":30.52,"n":6,"o":30.52,"t":"2026-10-12T13:15:00Z","v":538,"vw":30.52},{"c":30.005,"h":30.53,"l":29.965,"n":734,"o":30.53,"t":"2026-10-12T13:30:00Z","v":63576,"vw":30.255509},{"c":29.96,"h":30.1,"l":29.8,"n":762,"o":29.98,"t":"2026-10-12T13:45:00Z","v":63840,"vw":29.955617},{"c":30.12,"h":30.13,"l":29.775,"n":864,"o":29.995,"t":"2026-10-12T14:00:00Z","v":60710,"vw":29.989358},{"c":29.96,"h":30.2,"l":29.96,"n":571,"o":30.12,"t":"2026-10-12T14:15:00Z","v":61782,"vw":30.044616},{"c":29.82,"h":29.945,"l":29.82,"n":406,"o":29.94,"t":"2026-10-12T14:30:00Z","v":16368,"vw":29.893979},{"c":30.02,"h":30.02,"l":29.815,"n":750,"o":29.82,"t":"2026-10-12T14:45:00Z","v":84566,"vw":29.94273},{"c":29.9899,"h":30.27,"l":29.94,"n":632,"o":30.015,"t":"2026-10-12T15:00:00Z","v":45246,"vw":30.084783},{"c":29.91,"h":29.96,"l":29.72,"n":1290,"o":29.95,"t":"2026-10-12T15:15:00Z","v":82176,"vw":29.823429},{"c":29.955,"h":30.01,"l":29.88,"n":241,"o":29.88,"t":"2026-10-12T15:30:00Z","v":10740,"vw":29.94901},{"c":30,"h":30,"l":29.89,"n":328,"o":29.95,"t":"2026-10-12T15:45:00Z","v":22387,"vw":29.926272},{"c":30.18,"h":30.19,"l":29.96,"n":572,"o":30,"t":"2026-10-12T16:00:00Z","v":52929,"vw":30.064887},{"c":30.15,"h":30.21,"l":30.11,"n":195,"o":30.21,"t":"2026-10-12T16:15:00Z","v":10924,"vw":30.153471},{"c":30.28,"h":30.32,"l":30.17,"n":163,"o":30.17,"t":"2026-10-12T16:30:00Z","v":7894,"vw":30.267148},{"c":30.16,"h":30.265,"l":30.08,"n":507,"o":30.2601,"t":"2026-10-12T16:45:00Z","v":36830,"vw":30.140227},{"c":30.25,"h":30.25,"l":30.175,"n":143,"o":30.175,"t":"2026-10-12T17:00:00Z","v":8237,"vw":30.220428},{"c":30.26,"h":30.29,"l":30.1801,"n":253,"o":30.28,"t":"2026-10-12T17:15:00Z","v":13412,"vw":30.243795},{"c":30.23,"h":30.26,"l":30.19,"n":183,"o":30.247,"t":"2026-10-12T17:30:00Z","v":10294,"vw":30.228374},{"c":30.24,"h":30.26,"l":30.175,"n":202,"o":30.21,"t":"2026-10-12T17:45:00Z","v":10769,"vw":30.220531},{"c":30.28,"h":30.3,"l":30.235,"n":166,"o":30.235,"t":"2026-10-12T18:00:00Z","v":7616,"vw":30.269643},{"c":30.239,"h":30.29,"l":30.239,"n":123,"o":30.26,"t":"2026-10-12T18:15:00Z","v":6661,"vw":30.264572},{"c":30.28,"h":30.28,"l":30.18,"n":245,"o":30.24,"t":"2026-10-12T18:30:00Z","v":15014,"vw":30.226906},{"c":30.22,"h":30.28,"l":30.215,"n":282,"o":30.27,"t":"2026-10-12T18:45:00Z","v":18547,"vw":30.239997},{"c":30.265,"h":30.27,"l":30.19,"n":348,"o":30.225,"t":"2026-10-12T19:00:00Z","v":20366,"vw":30.239511},{"c":30.31,"h":30.32,"l":30.23,"n":512,"o":30.265,"t":"2026-10-12T19:15:00Z","v":30535,"vw":30.276889},{"c":30.29,"h":30.39,"l":30.27,"n":839,"o":30.32,"t":"2026-10-12T19:30:00Z","v":60024,"vw":30.328803},{"c":30.39,"h":30.48,"l":30.27,"n":3582,"o":30.29,"t":"2026-10-12T19:45:00Z","v":300388,"vw":30.3978},{"c":30.39,"h":30.39,"l":30.39,"n":19,"o":30.39,"t":"2026-10-12T20:00:00Z","v":86044,"vw":30.39},{"c":30.43,"h":30.54,"l":30.43,"n":9,"o":30.5,"t":"2026-10-13T08:00:00Z","v":798,"vw":30.508333},{"c":30.16,"h":30.16,"l":29.9,"n":51,"o":29.9,"t":"2026-10-13T12:30:00Z","v":4631,"vw":29.973212},{"c":30.07,"h":30.1,"l":30.07,"n":3,"o":30.1,"t":"2026-10-13T12:45:00Z","v":300,"vw":30.089967},{"c":30.29,"h":30.29,"l":30.01,"n":16,"o":30.01,"t":"2026-10-13T13:15:00Z","v":1517,"vw":30.040741},{"c":30.1575,"h":30.35,"l":29.89,"n":963,"o":30.18,"t":"2026-10-13T13:30:00Z","v":130619,"vw":30.131786},{"c":29.78,"h":30.27,"l":29.78,"n":821,"o":30.2599,"t":"2026-10-13T13:45:00Z","v":86106,"vw":29.951459},{"c":29.88,"h":29.94,"l":29.72,"n":582,"o":29.76,"t":"2026-10-13T14:00:00Z","v":66097,"vw":29.867411},{"c":29.82,"h":29.89,"l":29.77,"n":709,"o":29.88,"t":"2026-10-13T14:15:00Z","v":36007,"vw":29.844113},{"c":29.72,"h":29.83,"l":29.695,"n":1081,"o":29.81,"t":"2026-10-13T14:30:00Z","v":96082,"vw":29.754362},{"c":29.87,"h":29.9399,"l":29.76,"n":982,"o":29.76,"t":"2026-10-13T14:45:00Z","v":161974,"vw":29.84618},{"c":29.8,"h":29.9,"l":29.635,"n":1629,"o":29.86,"t":"2026-10-13T15:00:00Z","v":314802,"vw":29.807153},{"c":29.65,"h":29.78,"l":29.64,"n":804,"o":29.78,"t":"2026-10-13T15:15:00Z","v":108876,"vw":29.687134},{"c":29.57,"h":29.65,"l":29.485,"n":494,"o":29.65,"t":"2026-10-13T15:30:00Z","v":30225,"vw":29.58538},{"c":29.495,"h":29.615,"l":29.48,"n":614,"o":29.57,"t":"2026-10-13T15:45:00Z","v":66015,"vw":29.513644},{"c":29.64,"h":29.64,"l":29.43,"n":613,"o":29.48,"t":"2026-10-13T16:00:00Z","v":41617,"vw":29.5076},{"c":29.655,"h":29.74,"l":29.62,"n":415,"o":29.62,"t":"2026-10-13T16:15:00Z","v":16235,"vw":29.667248},{"c":29.62,"h":29.7,"l":29.59,"n":548,"o":29.66,"t":"2026-10-13T16:30:00Z","v":56553,"vw":29.646489},{"c":29.73,"h":29.75,"l":29.62,"n":770,"o":29.62,"t":"2026-10-13T16:45:00Z","v":92070,"vw":29.680091},{"c":29.725,"h":29.73,"l":29.61,"n":571,"o":29.7,"t":"2026-10-13T17:00:00Z","v":85348,"vw":29.678018},{"c":29.67,"h":29.7775,"l":29.67,"n":628,"o":29.74,"t":"2026-10-13T17:15:00Z","v":104374,"vw":29.710551},{"c":29.63,"h":29.6825,"l":29.6,"n":679,"o":29.68,"t":"2026-10-13T17:30:00Z","v":111913,"vw":29.62948},{"c":29.63,"h":29.73,"l":29.61,"n":736,"o":29.64,"t":"2026-10-13T17:45:00Z","v":108708,"vw":29.673705},{"c":29.66,"h":29.75,"l":29.58,"n":855,"o":29.63,"t":"2026-10-13T18:00:00Z","v":133814,"vw":29.653366},{"c":29.69,"h":29.74,"l":29.645,"n":693,"o":29.69,"t":"2026-10-13T18:15:00Z","v":100234,"vw":29.702089},{"c":29.6,"h":29.68,"l":29.57,"n":542,"o":29.66,"t":"2026-10-13T18:30:00Z","v":67123,"vw":29.605529},{"c":29.55,"h":29.605,"l":29.51,"n":651,"o":29.605,"t":"2026-10-13T18:45:00Z","v":52393,"vw":29.552456},{"c":29.48,"h":29.56,"l":29.47,"n":540,"o":29.55,"t":"2026-10-13T19:00:00Z","v":39302,"vw":29.541635},{"c":29.69,"h":29.86,"l":29.47,"n":1213,"o":29.48,"t":"2026-10-13T19:15:00Z","v":121345,"vw":29.630387},{"c":29.68,"h":29.73,"l":29.5824,"n":1353,"o":29.7,"t":"2026-10-13T19:30:00Z","v":180362,"vw":29.672782},{"c":29.61,"h":29.805,"l":29.6,"n":4004,"o":29.68,"t":"2026-10-13T19:45:00Z","v":441202,"vw":29.691829},{"c":29.58,"h":29.6,"l":29.48,"n":71,"o":29.6,"t":"2026-10-13T20:00:00Z","v":369570,"vw":29.599645},{"c":30.24,"h":30.24,"l":30.24,"n":2,"o":30.24,"t":"2026-10-14T08:00:00Z","v":375,"vw":30.24},{"c":29.62,"h":29.62,"l":29.62,"n":1,"o":29.62,"t":"2026-10-14T11:00:00Z","v":500,"vw":29.62},{"c":29.61,"h":29.7,"l":29.55,"n":52,"o":29.55,"t":"2026-10-14T11:15:00Z","v":4730,"vw":29.624049},{"c":29.37,"h":29.75,"l":29.37,"n":8,"o":29.75,"t":"2026-10-14T13:00:00Z","v":1202,"vw":29.714167},{"c":29.7,"h":29.7,"l":29.7,"n":2,"o":29.7,"t":"2026-10-14T13:15:00Z","v":135,"vw":29.7},{"c":28.91,"h":29.5589,"l":28.84,"n":783,"o":29.4,"t":"2026-10-14T13:30:00Z","v":46849,"vw":29.257518},{"c":28.08,"h":28.96,"l":28.06,"n":1388,"o":28.915,"t":"2026-10-14T13:45:00Z","v":90085,"vw":28.408843},{"c":27.84,"h":28.15,"l":27.84,"n":1424,"o":28.08,"t":"2026-10-14T14:00:00Z","v":95724,"vw":28.016066},{"c":27.68,"h":27.975,"l":27.62,"n":981,"o":27.84,"t":"2026-10-14T14:15:00Z","v":40615,"vw":27.781158},{"c":27.5883,"h":27.72,"l":27.465,"n":1623,"o":27.68,"t":"2026-10-14T14:30:00Z","v":112046,"vw":27.554963},{"c":27.22,"h":27.61,"l":27.2,"n":2042,"o":27.55,"t":"2026-10-14T14:45:00Z","v":107074,"vw":27.375703},{"c":26.81,"h":27.225,"l":26.78,"n":2302,"o":27.225,"t":"2026-10-14T15:00:00Z","v":178890,"vw":26.951621},{"c":26.84,"h":27.11,"l":26.815,"n":2802,"o":26.83,"t":"2026-10-14T15:15:00Z","v":278833,"vw":26.967636},{"c":26.63,"h":26.83,"l":26.62,"n":1770,"o":26.83,"t":"2026-10-14T15:30:00Z","v":126282,"vw":26.714597},{"c":26.57,"h":26.625,"l":26.385,"n":2064,"o":26.615,"t":"2026-10-14T15:45:00Z","v":168193,"vw":26.509999},{"c":26.42,"h":26.66,"l":26.35,"n":1453,"o":26.57,"t":"2026-10-14T16:00:00Z","v":144154,"vw":26.532716},{"c":26.32,"h":26.45,"l":26.29,"n":1291,"o":26.4,"t":"2026-10-14T16:15:00Z","v":102517,"vw":26.364694},{"c":26.35,"h":26.44,"l":26.25,"n":1025,"o":26.3,"t":"2026-10-14T16:30:00Z","v":65771,"vw":26.318352},{"c":26.22,"h":26.43,"l":26.13,"n":1436,"o":26.35,"t":"2026-10-14T16:45:00Z","v":95319,"vw":26.294485},{"c":25.97,"h":26.24,"l":25.93,"n":1346,"o":26.23,"t":"2026-10-14T17:00:00Z","v":98726,"vw":26.05774},{"c":25.82,"h":26.05,"l":25.8,"n":2150,"o":25.965,"t":"2026-10-14T17:15:00Z","v":165664,"vw":25.916253},{"c":25.72,"h":25.84,"l":25.61,"n":1646,"o":25.815,"t":"2026-10-14T17:30:00Z","v":164041,"vw":25.721384},{"c":25.44,"h":25.73,"l":25.4,"n":1520,"o":25.71,"t":"2026-10-14T17:45:00Z","v":110381,"vw":25.582215},{"c":25.28,"h":25.459,"l":25.18,"n":1704,"o":25.43,"t":"2026-10-14T18:00:00Z","v":173309,"vw":25.339392},{"c":25.33,"h":25.6,"l":25.26,"n":1615,"o":25.28,"t":"2026-10-14T18:15:00Z","v":130896,"vw":25.389185},{"c":25.29,"h":25.42,"l":25.23,"n":1193,"o":25.33,"t":"2026-10-14T18:30:00Z","v":89655,"vw":25.322345},{"c":25.315,"h":25.52,"l":25.185,"n":1700,"o":25.29,"t":"2026-10-14T18:45:00Z","v":134866,"vw":25.325575},{"c":25.45,"h":25.52,"l":25.265,"n":2599,"o":25.315,"t":"2026-10-14T19:00:00Z","v":216382,"vw":25.403875},{"c":25.985,"h":26.11,"l":25.45,"n":3640,"o":25.45,"t":"2026-10-14T19:15:00Z","v":365491,"vw":25.788556},{"c":25.955,"h":26.11,"l":25.715,"n":3001,"o":25.985,"t":"2026-10-14T19:30:00Z","v":282474,"vw":25.948735},{"c":25.86,"h":26.075,"l":25.81,"n":9080,"o":25.95,"t":"2026-10-14T19:45:00Z","v":918513,"vw":25.908467},{"c":25.87,"h":25.88,"l":25.82,"n":181,"o":25.86,"t":"2026-10-14T20:00:00Z","v":322894,"vw":25.859945},{"c":25.7,"h":25.71,"l":25.69,"n":4,"o":25.71,"t":"2026-10-14T20:15:00Z","v":550,"vw":25.698},{"c":25.6,"h":25.6,"l":25.6,"n":14,"o":25.6,"t":"2026-10-14T20:30:00Z","v":2010,"vw":25.6},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-14T21:15:00Z","v":350,"vw":25.55},{"c":25.8947,"h":25.8947,"l":25.8947,"n":1,"o":25.8947,"t":"2026-10-14T22:45:00Z","v":100,"vw":25.8947},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-14T23:30:00Z","v":213,"vw":25.86},{"c":24.51,"h":25.26,"l":24.48,"n":89,"o":24.4812,"t":"2026-10-15T08:00:00Z","v":10791,"vw":24.746618},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-15T08:15:00Z","v":110,"vw":25.2},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-15T09:00:00Z","v":100,"vw":25.2},{"c":25.06,"h":25.06,"l":25.06,"n":3,"o":25.06,"t":"2026-10-15T09:30:00Z","v":137,"vw":25.06},{"c":24.97,"h":24.97,"l":24.97,"n":3,"o":24.97,"t":"2026-10-15T10:15:00Z","v":175,"vw":24.97},{"c":24.97,"h":24.97,"l":24.97,"n":12,"o":24.97,"t":"2026-10-15T10:45:00Z","v":465,"vw":24.97},{"c":25.129,"h":25.129,"l":25,"n":6,"o":25,"t":"2026-10-15T11:00:00Z","v":1364,"vw":25.095414},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-15T13:00:00Z","v":180,"vw":24.96},{"c":24.98,"h":24.98,"l":24.96,"n":3,"o":24.96,"t":"2026-10-15T13:15:00Z","v":299,"vw":24.973289},{"c":24.425,"h":24.955,"l":24.1,"n":3218,"o":24.82,"t":"2026-10-15T13:30:00Z","v":362351,"vw":24.529806},{"c":23.675,"h":24.43,"l":23.6,"n":3118,"o":24.425,"t":"2026-10-15T13:45:00Z","v":336395,"vw":23.862398},{"c":24.0025,"h":24.1,"l":23.675,"n":2819,"o":23.675,"t":"2026-10-15T14:00:00Z","v":280342,"vw":23.901241},{"c":23.77,"h":24.09,"l":23.7101,"n":1779,"o":24.005,"t":"2026-10-15T14:15:00Z","v":197126,"vw":23.942331},{"c":24,"h":24.24,"l":23.75,"n":2176,"o":23.77,"t":"2026-10-15T14:30:00Z","v":181138,"vw":24.022169},{"c":24.435,"h":24.485,"l":23.93,"n":2717,"o":24,"t":"2026-10-15T14:45:00Z","v":268732,"vw":24.195304},{"c":24.88,"h":24.9,"l":24.425,"n":1756,"o":24.435,"t":"2026-10-15T15:00:00Z","v":137460,"vw":24.715039},{"c":24.32,"h":25,"l":24.235,"n":1322,"o":24.895,"t":"2026-10-15T15:15:00Z","v":125898,"vw":24.61304},{"c":24.38,"h":24.63,"l":24.27,"n":1216,"o":24.32,"t":"2026-10-15T15:30:00Z","v":110322,"vw":24.441404},{"c":24.485,"h":24.74,"l":24.29,"n":1444,"o":24.37,"t":"2026-10-15T15:45:00Z","v":142301,"vw":24.519689},{"c":24.455,"h":24.54,"l":24.34,"n":1174,"o":24.5,"t":"2026-10-15T16:00:00Z","v":154413,"vw":24.453556},{"c":24.355,"h":24.5,"l":24.345,"n":726,"o":24.455,"t":"2026-10-15T16:15:00Z","v":76086,"vw":24.424877},{"c":24.56,"h":24.56,"l":24.355,"n":796,"o":24.355,"t":"2026-10-15T16:30:00Z","v":61402,"vw":24.454341},{"c":24.36,"h":24.59,"l":24.34,"n":815,"o":24.57,"t":"2026-10-15T16:45:00Z","v":61512,"vw":24.469702},{"c":24.47,"h":24.53,"l":24.35,"n":820,"o":24.36,"t":"2026-10-15T17:00:00Z","v":59719,"vw":24.449373},{"c":24.54,"h":24.54,"l":24.41,"n":842,"o":24.475,"t":"2026-10-15T17:15:00Z","v":83931,"vw":24.469424},{"c":24.71,"h":24.75,"l":24.54,"n":944,"o":24.54,"t":"2026-10-15T17:30:00Z","v":71845,"vw":24.635198},{"c":24.575,"h":24.8,"l":24.57,"n":1002,"o":24.67,"t":"2026-10-15T17:45:00Z","v":88458,"vw":24.681367},{"c":24.34,"h":24.575,"l":24.275,"n":2142,"o":24.575,"t":"2026-10-15T18:00:00Z","v":225862,"vw":24.373932},{"c":24.52,"h":24.52,"l":24.26,"n":1622,"o":24.34,"t":"2026-10-15T18:15:00Z","v":151457,"vw":24.352803},{"c":24.61,"h":24.625,"l":24.475,"n":851,"o":24.515,"t":"2026-10-15T18:30:00Z","v":65700,"vw":24.560851},{"c":24.67,"h":24.7,"l":24.565,"n":790,"o":24.61,"t":"2026-10-15T18:45:00Z","v":54694,"vw":24.628569},{"c":24.925,"h":24.93,"l":24.67,"n":1299,"o":24.68,"t":"2026-10-15T19:00:00Z","v":96394,"vw":24.805231},{"c":25.04,"h":25.16,"l":24.91,"n":1544,"o":24.925,"t":"2026-10-15T19:15:00Z","v":118318,"vw":25.027291},{"c":25.25,"h":25.365,"l":25.03,"n":2176,"o":25.045,"t":"2026-10-15T19:30:00Z","v":175857,"vw":25.222691},{"c":25.3,"h":25.38,"l":25.2,"n":5037,"o":25.25,"t":"2026-10-15T19:45:00Z","v":485572,"vw":25.310291},{"c":25.32,"h":25.32,"l":25.32,"n":15,"o":25.32,"t":"2026-10-15T20:00:00Z","v":193639,"vw":25.32},{"c":25.32,"h":25.32,"l":25.32,"n":2,"o":25.32,"t":"2026-10-15T20:30:00Z","v":16890,"vw":25.32},{"c":25.37,"h":25.37,"l":25.19,"n":7,"o":25.29,"t":"2026-10-16T08:00:00Z","v":2087,"vw":25.29604},{"c":25.15,"h":25.15,"l":25.1,"n":18,"o":25.1,"t":"2026-10-16T11:00:00Z","v":1216,"vw":25.108242},{"c":25.05,"h":25.1,"l":25.05,"n":8,"o":25.06,"t":"2026-10-16T13:00:00Z","v":614,"vw":25.065213},{"c":25.01,"h":25.01,"l":25.01,"n":7,"o":25.01,"t":"2026-10-16T13:15:00Z","v":1040,"vw":25.01},{"c":24.665,"h":25.135,"l":24.48,"n":1532,"o":25,"t":"2026-10-16T13:30:00Z","v":139054,"vw":24.724972},{"c":24.71,"h":24.72,"l":24.21,"n":1253,"o":24.665,"t":"2026-10-16T13:45:00Z","v":127170,"vw":24.537469},{"c":24.395,"h":24.745,"l":24.28,"n":1265,"o":24.67,"t":"2026-10-16T14:00:00Z","v":113761,"vw":24.43929},{"c":24.08,"h":24.41,"l":23.925,"n":2563,"o":24.395,"t":"2026-10-16T14:15:00Z","v":183051,"vw":24.131846},{"c":23.96,"h":24.19,"l":23.96,"n":1706,"o":24.08,"t":"2026-10-16T14:30:00Z","v":103555,"vw":24.057326},{"c":23.735,"h":24.0299,"l":23.73,"n":2096,"o":23.951,"t":"2026-10-16T14:45:00Z","v":130342,"vw":23.87955},{"c":23.485,"h":23.74,"l":23.46,"n":1848,"o":23.73,"t":"2026-10-16T15:00:00Z","v":164283,"vw":23.596223},{"c":23.38,"h":23.57,"l":23.305,"n":2199,"o":23.47,"t":"2026-10-16T15:15:00Z","v":200466,"vw":23.428009},{"c":23.29,"h":23.38,"l":23.21,"n":2145,"o":23.38,"t":"2026-10-16T15:30:00Z","v":178021,"vw":23.296253},{"c":23.19,"h":23.42,"l":23.185,"n":2564,"o":23.29,"t":"2026-10-16T15:45:00Z","v":243772,"vw":23.323148},{"c":23.51,"h":23.51,"l":23.19,"n":2248,"o":23.195,"t":"2026-10-16T16:00:00Z","v":207517,"vw":23.377939},{"c":23.52,"h":23.54,"l":23.39,"n":2016,"o":23.51,"t":"2026-10-16T16:15:00Z","v":167999,"vw":23.469112},{"c":23.81,"h":23.81,"l":23.43,"n":1992,"o":23.51,"t":"2026-10-16T16:30:00Z","v":154851,"vw":23.609264},{"c":23.645,"h":23.85,"l":23.59,"n":1772,"o":23.805,"t":"2026-10-16T16:45:00Z","v":120990,"vw":23.667878},{"c":23.44,"h":23.65,"l":23.34,"n":1521,"o":23.645,"t":"2026-10-16T17:00:00Z","v":96593,"vw":23.443521},{"c":23.38,"h":23.47,"l":23.345,"n":1699,"o":23.44,"t":"2026-10-16T17:15:00Z","v":167639,"vw":23.403702},{"c":23.46,"h":23.495,"l":23.31,"n":1988,"o":23.38,"t":"2026-10-16T17:30:00Z","v":156660,"vw":23.381253},{"c":23.31,"h":23.495,"l":23.27,"n":1080,"o":23.45,"t":"2026-10-16T17:45:00Z","v":79805,"vw":23.402379},{"c":23.325,"h":23.325,"l":23.215,"n":1250,"o":23.315,"t":"2026-10-16T18:00:00Z","v":84785,"vw":23.269601},{"c":23.28,"h":23.375,"l":23.175,"n":1537,"o":23.325,"t":"2026-10-16T18:15:00Z","v":114739,"vw":23.261242},{"c":23.18,"h":23.33,"l":23.08,"n":1609,"o":23.275,"t":"2026-10-16T18:30:00Z","v":105925,"vw":23.176972},{"c":22.96,"h":23.21,"l":22.882,"n":2096,"o":23.18,"t":"2026-10-16T18:45:00Z","v":136008,"vw":23.019977},{"c":23.07,"h":23.075,"l":22.925,"n":1656,"o":22.97,"t":"2026-10-16T19:00:00Z","v":127446,"vw":22.996637},{"c":23.03,"h":23.155,"l":22.96,"n":2120,"o":23.07,"t":"2026-10-16T19:15:00Z","v":225060,"vw":23.036984},{"c":22.98,"h":23.0899,"l":22.95,"n":2571,"o":23.04,"t":"2026-10-16T19:30:00Z","v":262176,"vw":23.00172},{"c":23.06,"h":23.11,"l":22.885,"n":5947,"o":22.99,"t":"2026-10-16T19:45:00Z","v":633129,"vw":23.018232},{"c":23,"h":23.08,"l":23,"n":13,"o":23.08,"t":"2026-10-16T20:00:00Z","v":202512,"vw":23.07996},{"c":23.1955,"h":23.2,"l":23.01,"n":18,"o":23.2,"t":"2026-10-16T20:15:00Z","v":855,"vw":23.138525},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-10-16T20:30:00Z","v":2655,"vw":23.08},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-10-19T09:45:00Z","v":160,"vw":23.33},{"c":23.37,"h":23.37,"l":23.37,"n":1,"o":23.37,"t":"2026-10-19T10:00:00Z","v":107,"vw":23.37},{"c":23.38,"h":23.38,"l":23.16,"n":4,"o":23.16,"t":"2026-10-19T11:00:00Z","v":762,"vw":23.302535},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-19T11:30:00Z","v":140,"vw":23.35},{"c":23.4,"h":23.4,"l":23.34,"n":14,"o":23.34,"t":"2026-10-19T11:45:00Z","v":2380,"vw":23.383478},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-19T12:15:00Z","v":100,"vw":23.2},{"c":23.68,"h":24,"l":23.3,"n":64,"o":23.3,"t":"2026-10-19T12:30:00Z","v":15021,"vw":23.693451},{"c":23.761,"h":23.852,"l":23.72,"n":221,"o":23.74,"t":"2026-10-19T13:15:00Z","v":2451,"vw":23.797047},{"c":23.1425,"h":23.8425,"l":23.03,"n":1351,"o":23.74,"t":"2026-10-19T13:30:00Z","v":137914,"vw":23.465945},{"c":22.93,"h":23.29,"l":22.93,"n":1256,"o":23.1,"t":"2026-10-19T13:45:00Z","v":94718,"vw":23.08781},{"c":23.125,"h":23.14,"l":22.905,"n":826,"o":22.93,"t":"2026-10-19T14:00:00Z","v":76054,"vw":22.99567},{"c":23.21,"h":23.31,"l":23.1449,"n":827,"o":23.1449,"t":"2026-10-19T14:15:00Z","v":66643,"vw":23.232631},{"c":23.4,"h":23.49,"l":23.13,"n":825,"o":23.215,"t":"2026-10-19T14:30:00Z","v":73484,"vw":23.308274},{"c":23.16,"h":23.52,"l":23.16,"n":988,"o":23.435,"t":"2026-10-19T14:45:00Z","v":99316,"vw":23.417039},{"c":23.14,"h":23.22,"l":23.005,"n":1132,"o":23.17,"t":"2026-10-19T15:00:00Z","v":80812,"vw":23.144351},{"c":23.05,"h":23.17,"l":22.995,"n":1115,"o":23.145,"t":"2026-10-19T15:15:00Z","v":61517,"vw":23.089033},{"c":23.12,"h":23.179,"l":23.01,"n":848,"o":23.0899,"t":"2026-10-19T15:30:00Z","v":62531,"vw":23.09711},{"c":22.986,"h":23.11,"l":22.89,"n":1615,"o":23.11,"t":"2026-10-19T15:45:00Z","v":106020,"vw":22.987947},{"c":22.74,"h":22.99,"l":22.71,"n":1228,"o":22.975,"t":"2026-10-19T16:00:00Z","v":73588,"vw":22.859632},{"c":22.68,"h":22.735,"l":22.62,"n":896,"o":22.735,"t":"2026-10-19T16:15:00Z","v":46533,"vw":22.67734},{"c":22.8,"h":22.83,"l":22.645,"n":910,"o":22.68,"t":"2026-10-19T16:30:00Z","v":60602,"vw":22.717419},{"c":22.53,"h":22.78,"l":22.53,"n":924,"o":22.77,"t":"2026-10-19T16:45:00Z","v":50231,"vw":22.644083},{"c":22.48,"h":22.53,"l":22.42,"n":871,"o":22.525,"t":"2026-10-19T17:00:00Z","v":44532,"vw":22.473545},{"c":22.47,"h":22.48,"l":22.4,"n":838,"o":22.48,"t":"2026-10-19T17:15:00Z","v":44114,"vw":22.446875},{"c":22.295,"h":22.5399,"l":22.28,"n":1401,"o":22.46,"t":"2026-10-19T17:30:00Z","v":95833,"vw":22.45577},{"c":22.36,"h":22.45,"l":22.25,"n":1346,"o":22.28,"t":"2026-10-19T17:45:00Z","v":91818,"vw":22.31803},{"c":22.31,"h":22.41,"l":22.275,"n":1166,"o":22.38,"t":"2026-10-19T18:00:00Z","v":99397,"vw":22.338796},{"c":22.215,"h":22.305,"l":22.19,"n":1287,"o":22.3,"t":"2026-10-19T18:15:00Z","v":93180,"vw":22.222946},{"c":22.31,"h":22.31,"l":22.19,"n":1118,"o":22.2,"t":"2026-10-19T18:30:00Z","v":68919,"vw":22.24257},{"c":22.31,"h":22.36,"l":22.2701,"n":1172,"o":22.3175,"t":"2026-10-19T18:45:00Z","v":523447,"vw":22.326748},{"c":22.28,"h":22.32,"l":22.22,"n":1282,"o":22.31,"t":"2026-10-19T19:00:00Z","v":373701,"vw":22.283519},{"c":22.46,"h":22.48,"l":22.235,"n":1934,"o":22.28,"t":"2026-10-19T19:15:00Z","v":147922,"vw":22.362621},{"c":22.39,"h":22.47,"l":22.35,"n":1963,"o":22.45,"t":"2026-10-19T19:30:00Z","v":130672,"vw":22.411727},{"c":22.45,"h":22.49,"l":22.35,"n":7222,"o":22.39,"t":"2026-10-19T19:45:00Z","v":665358,"vw":22.445833},{"c":22.48,"h":22.48,"l":22.47,"n":13,"o":22.47,"t":"2026-10-19T20:00:00Z","v":265452,"vw":22.470004},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-19T23:15:00Z","v":100,"vw":22.5},{"c":23.47,"h":23.54,"l":22.98,"n":267,"o":23.52,"t":"2026-10-20T08:00:00Z","v":54141,"vw":23.129862},{"c":23.25,"h":23.25,"l":23.2,"n":4,"o":23.2,"t":"2026-10-20T09:45:00Z","v":762,"vw":23.242857},{"c":23.35,"h":23.35,"l":23.35,"n":2,"o":23.35,"t":"2026-10-20T10:15:00Z","v":319,"vw":23.35},{"c":23.29,"h":23.29,"l":23.2,"n":18,"o":23.26,"t":"2026-10-20T10:30:00Z","v":2521,"vw":23.22334},{"c":23.36,"h":23.36,"l":23.25,"n":44,"o":23.31,"t":"2026-10-20T10:45:00Z","v":11043,"vw":23.277422},{"c":23.31,"h":23.35,"l":23.2,"n":30,"o":23.26,"t":"2026-10-20T11:00:00Z","v":15950,"vw":23.240156},{"c":23.36,"h":23.36,"l":23.34,"n":5,"o":23.34,"t":"2026-10-20T11:15:00Z","v":900,"vw":23.352941},{"c":23.26,"h":23.34,"l":23.24,"n":29,"o":23.34,"t":"2026-10-20T11:30:00Z","v":4250,"vw":23.284254},{"c":23.19,"h":23.27,"l":23.17,"n":205,"o":23.26,"t":"2026-10-20T11:45:00Z","v":22407,"vw":23.196591},{"c":22.82,"h":23.1,"l":22.7,"n":80,"o":23.1,"t":"2026-10-20T12:15:00Z","v":4913,"vw":22.949916},{"c":22.98,"h":23.1,"l":22.98,"n":35,"o":23.01,"t":"2026-10-20T13:00:00Z","v":5283,"vw":23.079294},{"c":22.99,"h":23,"l":22.92,"n":39,"o":22.92,"t":"2026-10-20T13:15:00Z","v":2435,"vw":22.985},{"c":22.675,"h":23.11,"l":22.555,"n":2765,"o":22.88,"t":"2026-10-20T13:30:00Z","v":266869,"vw":22.874657},{"c":22.85,"h":22.98,"l":22.66,"n":1654,"o":22.69,"t":"2026-10-20T13:45:00Z","v":99838,"vw":22.879489},{"c":23.32,"h":23.36,"l":22.84,"n":2146,"o":22.86,"t":"2026-10-20T14:00:00Z","v":174806,"vw":23.141038},{"c":23.78,"h":23.8,"l":23.315,"n":2223,"o":23.32,"t":"2026-10-20T14:15:00Z","v":191114,"vw":23.506742},{"c":23.92,"h":23.95,"l":23.7,"n":1812,"o":23.78,"t":"2026-10-20T14:30:00Z","v":138071,"vw":23.78142},{"c":23.76,"h":23.925,"l":23.66,"n":1275,"o":23.91,"t":"2026-10-20T14:45:00Z","v":108829,"vw":23.75694},{"c":23.47,"h":23.77,"l":23.41,"n":1591,"o":23.755,"t":"2026-10-20T15:00:00Z","v":102555,"vw":23.595889},{"c":23.645,"h":23.66,"l":23.4,"n":1387,"o":23.47,"t":"2026-10-20T15:15:00Z","v":103250,"vw":23.485787},{"c":23.57,"h":23.65,"l":23.46,"n":1229,"o":23.645,"t":"2026-10-20T15:30:00Z","v":75339,"vw":23.568412},{"c":23.51,"h":23.57,"l":23.43,"n":1451,"o":23.57,"t":"2026-10-20T15:45:00Z","v":103643,"vw":23.496422},{"c":23.6,"h":23.6,"l":23.46,"n":1449,"o":23.51,"t":"2026-10-20T16:00:00Z","v":82692,"vw":23.517922},{"c":23.645,"h":23.675,"l":23.54,"n":928,"o":23.6,"t":"2026-10-20T16:15:00Z","v":44183,"vw":23.600012},{"c":23.535,"h":23.63,"l":23.53,"n":936,"o":23.63,"t":"2026-10-20T16:30:00Z","v":37880,"vw":23.583259},{"c":23.53,"h":23.575,"l":23.485,"n":968,"o":23.55,"t":"2026-10-20T16:45:00Z","v":41099,"vw":23.534457},{"c":23.53,"h":23.55,"l":23.5,"n":802,"o":23.52,"t":"2026-10-20T17:00:00Z","v":33549,"vw":23.528646},{"c":23.49,"h":23.575,"l":23.49,"n":1081,"o":23.54,"t":"2026-10-20T17:15:00Z","v":72345,"vw":23.537022},{"c":23.44,"h":23.49,"l":23.43,"n":968,"o":23.48,"t":"2026-10-20T17:30:00Z","v":59282,"vw":23.452239},{"c":23.43,"h":23.46,"l":23.35,"n":1200,"o":23.445,"t":"2026-10-20T17:45:00Z","v":83258,"vw":23.402548},{"c":23.34,"h":23.45,"l":23.28,"n":1253,"o":23.43,"t":"2026-10-20T18:00:00Z","v":81576,"vw":23.385117},{"c":23.255,"h":23.35,"l":23.23,"n":1195,"o":23.335,"t":"2026-10-20T18:15:00Z","v":92448,"vw":23.283719},{"c":23.17,"h":23.255,"l":23.15,"n":904,"o":23.255,"t":"2026-10-20T18:30:00Z","v":61387,"vw":23.205403},{"c":23.27,"h":23.28,"l":23.175,"n":900,"o":23.175,"t":"2026-10-20T18:45:00Z","v":74182,"vw":23.233291},{"c":23.31,"h":23.33,"l":23.255,"n":901,"o":23.27,"t":"2026-10-20T19:00:00Z","v":68823,"vw":23.293709},{"c":23.4,"h":23.44,"l":23.28,"n":1655,"o":23.31,"t":"2026-10-20T19:15:00Z","v":142796,"vw":23.344403},{"c":23.36,"h":23.425,"l":23.298,"n":1673,"o":23.405,"t":"2026-10-20T19:30:00Z","v":185483,"vw":23.356318},{"c":23.32,"h":23.45,"l":23.295,"n":4883,"o":23.37,"t":"2026-10-20T19:45:00Z","v":477557,"vw":23.332134},{"c":23.33,"h":23.33,"l":23.31,"n":26,"o":23.31,"t":"2026-10-20T20:00:00Z","v":206677,"vw":23.329983},{"c":24,"h":24,"l":23.67,"n":25,"o":23.67,"t":"2026-10-20T23:45:00Z","v":5005,"vw":23.945912},{"c":23.29,"h":23.29,"l":23.26,"n":3,"o":23.26,"t":"2026-10-21T08:00:00Z","v":500,"vw":23.278},{"c":23.3,"h":23.3,"l":23.2,"n":46,"o":23.2,"t":"2026-10-21T11:45:00Z","v":7500,"vw":23.25439},{"c":23.27,"h":23.35,"l":23.27,"n":75,"o":23.32,"t":"2026-10-21T13:00:00Z","v":9758,"vw":23.310306},{"c":22.73,"h":23.7,"l":22.715,"n":1553,"o":23.24,"t":"2026-10-21T13:30:00Z","v":133306,"vw":23.151901},{"c":23.005,"h":23.005,"l":22.7,"n":1253,"o":22.73,"t":"2026-10-21T13:45:00Z","v":109455,"vw":22.837649},{"c":22.94,"h":23.1,"l":22.91,"n":1029,"o":22.98,"t":"2026-10-21T14:00:00Z","v":72092,"vw":23.024077},{"c":22.82,"h":22.941,"l":22.82,"n":969,"o":22.94,"t":"2026-10-21T14:15:00Z","v":55040,"vw":22.870696},{"c":22.855,"h":22.99,"l":22.82,"n":882,"o":22.845,"t":"2026-10-21T14:30:00Z","v":53081,"vw":22.87676},{"c":22.82,"h":22.91,"l":22.8,"n":805,"o":22.855,"t":"2026-10-21T14:45:00Z","v":56738,"vw":22.849207},{"c":22.92,"h":22.92,"l":22.8,"n":631,"o":22.83,"t":"2026-10-21T15:00:00Z","v":37799,"vw":22.845958},{"c":23.005,"h":23.04,"l":22.88,"n":1188,"o":22.8851,"t":"2026-10-21T15:15:00Z","v":80266,"vw":22.93949},{"c":23.11,"h":23.15,"l":23.02,"n":674,"o":23.02,"t":"2026-10-21T15:30:00Z","v":53546,"vw":23.087281},{"c":23.06,"h":23.13,"l":23.01,"n":640,"o":23.1125,"t":"2026-10-21T15:45:00Z","v":66096,"vw":23.068905},{"c":23.145,"h":23.15,"l":22.95,"n":833,"o":23.06,"t":"2026-10-21T16:00:00Z","v":88414,"vw":23.039889},{"c":23.215,"h":23.225,"l":23.015,"n":715,"o":23.17,"t":"2026-10-21T16:15:00Z","v":64133,"vw":23.101131},{"c":23.24,"h":23.33,"l":23.085,"n":1019,"o":23.235,"t":"2026-10-21T16:30:00Z","v":104216,"vw":23.214044},{"c":23.072,"h":23.26,"l":23.07,"n":664,"o":23.25,"t":"2026-10-21T16:45:00Z","v":69053,"vw":23.172459},{"c":23.1,"h":23.14,"l":23.03,"n":542,"o":23.09,"t":"2026-10-21T17:00:00Z","v":35363,"vw":23.084383},{"c":23.11,"h":23.11,"l":23.035,"n":314,"o":23.095,"t":"2026-10-21T17:15:00Z","v":18718,"vw":23.07648},{"c":23.14,"h":23.17,"l":23.07,"n":410,"o":23.105,"t":"2026-10-21T17:30:00Z","v":43083,"vw":23.109558},{"c":23.162,"h":23.18,"l":23.11,"n":593,"o":23.12,"t":"2026-10-21T17:45:00Z","v":46818,"vw":23.128448},{"c":23.25,"h":23.27,"l":23.175,"n":582,"o":23.175,"t":"2026-10-21T18:00:00Z","v":45632,"vw":23.221383},{"c":23.255,"h":23.27,"l":23.21,"n":569,"o":23.24,"t":"2026-10-21T18:15:00Z","v":31676,"vw":23.235435},{"c":23.31,"h":23.33,"l":23.25,"n":556,"o":23.25,"t":"2026-10-21T18:30:00Z","v":41100,"vw":23.299819},{"c":23.18,"h":23.32,"l":23.17,"n":759,"o":23.31,"t":"2026-10-21T18:45:00Z","v":58119,"vw":23.26278},{"c":23.17,"h":23.21,"l":23.09,"n":816,"o":23.18,"t":"2026-10-21T19:00:00Z","v":56989,"vw":23.143913},{"c":23.325,"h":23.37,"l":23.1642,"n":1180,"o":23.18,"t":"2026-10-21T19:15:00Z","v":86188,"vw":23.26305},{"c":23.44,"h":23.52,"l":23.29,"n":1817,"o":23.31,"t":"2026-10-21T19:30:00Z","v":123063,"vw":23.390346},{"c":23.56,"h":23.6,"l":23.39,"n":5183,"o":23.425,"t":"2026-10-21T19:45:00Z","v":494745,"vw":23.522965},{"c":23.57,"h":23.57,"l":23.57,"n":33,"o":23.57,"t":"2026-10-21T20:00:00Z","v":213160,"vw":23.57},{"c":22.8,"h":22.8,"l":22.31,"n":87,"o":22.35,"t":"2026-10-22T08:00:00Z","v":13046,"vw":22.509707},{"c":22.59,"h":22.6,"l":22.48,"n":14,"o":22.48,"t":"2026-10-22T11:00:00Z","v":3703,"vw":22.576917},{"c":22.3,"h":22.55,"l":22.3,"n":32,"o":22.55,"t":"2026-10-22T11:15:00Z","v":3826,"vw":22.329575},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-10-22T11:30:00Z","v":1000,"vw":22.5},{"c":22.391,"h":22.45,"l":22.391,"n":4,"o":22.45,"t":"2026-10-22T12:15:00Z","v":2469,"vw":22.43954},{"c":22.3,"h":22.39,"l":22.3,"n":21,"o":22.39,"t":"2026-10-22T12:45:00Z","v":902,"vw":22.327654},{"c":22.38,"h":22.38,"l":22.19,"n":106,"o":22.3,"t":"2026-10-22T13:15:00Z","v":2825,"vw":22.290521},{"c":22.25,"h":22.62,"l":21.945,"n":1674,"o":22.34,"t":"2026-10-22T13:30:00Z","v":203601,"vw":22.223983},{"c":22.5,"h":22.63,"l":22.255,"n":826,"o":22.33,"t":"2026-10-22T13:45:00Z","v":77208,"vw":22.427751},{"c":22.635,"h":22.82,"l":22.54,"n":1021,"o":22.54,"t":"2026-10-22T14:00:00Z","v":73853,"vw":22.718662},{"c":22.5,"h":22.795,"l":22.375,"n":1091,"o":22.63,"t":"2026-10-22T14:15:00Z","v":105289,"vw":22.609835},{"c":22.46,"h":22.515,"l":22.23,"n":952,"o":22.5,"t":"2026-10-22T14:30:00Z","v":59982,"vw":22.429762},{"c":22.255,"h":22.475,"l":22.2,"n":710,"o":22.42,"t":"2026-10-22T14:45:00Z","v":30680,"vw":22.317091},{"c":22.09,"h":22.315,"l":22.09,"n":672,"o":22.255,"t":"2026-10-22T15:00:00Z","v":34391,"vw":22.186885},{"c":22.145,"h":22.215,"l":22.05,"n":951,"o":22.11,"t":"2026-10-22T15:15:00Z","v":86822,"vw":22.121393},{"c":22.02,"h":22.18,"l":21.99,"n":600,"o":22.17,"t":"2026-10-22T15:30:00Z","v":36639,"vw":22.057459},{"c":22.16,"h":22.16,"l":21.89,"n":753,"o":22.01,"t":"2026-10-22T15:45:00Z","v":50360,"vw":22.017967},{"c":22.16,"h":22.22,"l":22.115,"n":437,"o":22.165,"t":"2026-10-22T16:00:00Z","v":25728,"vw":22.156806},{"c":22.1399,"h":22.18,"l":22.07,"n":506,"o":22.17,"t":"2026-10-22T16:15:00Z","v":37212,"vw":22.098669},{"c":22.035,"h":22.185,"l":22,"n":710,"o":22.12,"t":"2026-10-22T16:30:00Z","v":45937,"vw":22.079709},{"c":22.01,"h":22.06,"l":21.94,"n":502,"o":22.06,"t":"2026-10-22T16:45:00Z","v":53587,"vw":22.003013},{"c":22.035,"h":22.04,"l":21.945,"n":609,"o":22,"t":"2026-10-22T17:00:00Z","v":81415,"vw":21.998526},{"c":22.045,"h":22.07,"l":21.99,"n":310,"o":22.07,"t":"2026-10-22T17:15:00Z","v":17789,"vw":22.025367},{"c":22.03,"h":22.065,"l":21.97,"n":551,"o":22.05,"t":"2026-10-22T17:30:00Z","v":71928,"vw":22.011028},{"c":22,"h":22.065,"l":22,"n":438,"o":22.04,"t":"2026-10-22T17:45:00Z","v":28640,"vw":22.02971},{"c":21.855,"h":21.995,"l":21.84,"n":601,"o":21.99,"t":"2026-10-22T18:00:00Z","v":46846,"vw":21.898532},{"c":21.77,"h":21.925,"l":21.74,"n":847,"o":21.86,"t":"2026-10-22T18:15:00Z","v":82029,"vw":21.812742},{"c":21.84,"h":21.84,"l":21.73,"n":414,"o":21.75,"t":"2026-10-22T18:30:00Z","v":19654,"vw":21.778048},{"c":21.73,"h":21.86,"l":21.73,"n":674,"o":21.84,"t":"2026-10-22T18:45:00Z","v":58659,"vw":21.783312},{"c":21.96,"h":21.96,"l":21.67,"n":725,"o":21.73,"t":"2026-10-22T19:00:00Z","v":70845,"vw":21.759178},{"c":22.02,"h":22.05,"l":21.92,"n":419,"o":21.93,"t":"2026-10-22T19:15:00Z","v":28258,"vw":21.984494},{"c":21.95,"h":22.05,"l":21.91,"n":796,"o":22.03,"t":"2026-10-22T19:30:00Z","v":47453,"vw":21.970175},{"c":22.13,"h":22.14,"l":21.81,"n":3178,"o":21.945,"t":"2026-10-22T19:45:00Z","v":286139,"vw":22.068802},{"c":22.08,"h":22.14,"l":22.08,"n":41,"o":22.14,"t":"2026-10-22T20:00:00Z","v":148678,"vw":22.139841},{"c":22.05,"h":22.11,"l":22.05,"n":6,"o":22.11,"t":"2026-10-22T20:45:00Z","v":1000,"vw":22.0912}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22008481801665175,"strike":30.439321455866786,"iv":0.8083734034025107,"gamma":0.034560535456400275,"theta":-0.015442935668299174,"vega":0.010804967464156216,"rho":0.0015279456944971791,"breakevenPct":39.04492641216977},{"delta":0.15,"premium":0.6821896037044359,"strike":41.28758414817744,"iv":1.7293070289874701,"gamma":0.021796689565214602,"theta":-0.043617839156682284,"vega":0.014466682378736663,"rho":0.00205353093937814,"breakevenPct":90.33910998585885},{"delta":0.2,"premium":1.025158121009822,"strike":39.80379490423573,"iv":1.8642494392914086,"gamma":0.025307305794646667,"theta":-0.05648209908091535,"vega":0.017370667479375372,"rho":0.0026518934643848494,"breakevenPct":85.16531984238345},{"delta":0.25,"premium":1.0315274781653696,"strike":31.255179592420234,"iv":1.362358006656102,"gamma":0.04106196858328097,"theta":-0.04664823469577306,"vega":0.019711485578758653,"rho":0.003501728616626347,"breakevenPct":46.42497537680545},{"delta":0.3,"premium":0.8591729323308269,"strike":25.603007518796993,"iv":0.8101986466165414,"gamma":0.06874526315789474,"theta":-0.03070857142857143,"vega":0.021533684210526316,"rho":0.004479657560858988,"breakevenPct":20.009888667246344},{"delta":0.35,"premium":1.0617574257425741,"strike":24.83663366336634,"iv":0.8182034653465347,"gamma":0.07274554455445545,"theta":-0.03313069306930693,"vega":0.022996039603960395,"rho":0.005190574761508077,"breakevenPct":17.453020812285303},{"delta":0.4,"premium":1.24740099009901,"strike":24.011551155115512,"iv":0.796503795379538,"gamma":0.07802607260726073,"theta":-0.03379075907590759,"vega":0.023986138613861386,"rho":0.0059139832849059585,"breakevenPct":14.553070953353835},{"delta":0.45,"premium":1.4813002680965148,"strike":23.339142091152816,"iv":0.7961339142091153,"gamma":0.07968605898123325,"theta":-0.0345269436997319,"vega":0.02446260053619303,"rho":0.006603113369740123,"breakevenPct":12.564364441040045},{"delta":0.5,"premium":1.6890235910878113,"strike":22.676277850589777,"iv":0.7764176933158584,"gamma":0.08247470511140235,"theta":-0.03405832241153342,"vega":0.024667627785058977,"rho":0.00731138066027012,"breakevenPct":10.500233295589972},{"delta":0.55,"premium":1.8692332896461339,"strike":22.02096985583224,"iv":0.7365749672346001,"gamma":0.08647208387942333,"theta":-0.03235452162516383,"vega":0.024602096985583223,"rho":0.008039748562965014,"breakevenPct":8.345592496500561},{"delta":0.6,"premium":2.203183962264151,"strike":21.42924528301887,"iv":0.7507674528301886,"gamma":0.08237641509433963,"theta":-0.03207169811320755,"vega":0.02385801886792453,"rho":0.008657119028437294,"breakevenPct":7.176549865229105},{"delta":0.65,"premium":2.5508652657601982,"strike":20.831891223733003,"iv":0.762786650185414,"gamma":0.07785512978986403,"theta":-0.031429295426452404,"vega":0.02291334981458591,"rho":0.00926378469512334,"breakevenPct":6.044247117882993},{"delta":0.7,"premium":2.9216934487021007,"strike":20.213844252163167,"iv":0.7642081582200247,"gamma":0.07291075401730532,"theta":-0.029698763906056865,"vega":0.021491841779975283,"rho":0.009851620154642103,"breakevenPct":4.923073473311863},{"delta":0.75,"premium":3.2109251968503933,"strike":19.67814960629921,"iv":0.7307125984251969,"gamma":0.06897923228346457,"theta":-0.026235531496062996,"vega":0.01951948818897638,"rho":0.01050228204826288,"breakevenPct":3.8053279054403917},{"delta":0.8,"premium":3.4569881889763785,"strike":19.186023622047244,"iv":0.678744094488189,"gamma":0.06558356299212598,"theta":-0.021855610236220464,"vega":0.017255708661417322,"rho":0.011186182391729676,"breakevenPct":2.6893959683610964},{"delta":0.85,"premium":5.106373937677055,"strike":17.492917847025495,"iv":0.9123356940509915,"gamma":0.04122776203966005,"theta":-0.02413937677053824,"vega":0.014433711048158637,"rho":0.010782420780271296,"breakevenPct":2.4911192050002198},{"delta":0.9,"premium":6.26974025974026,"strike":16.153246753246755,"iv":0.9715592207792207,"gamma":0.0290025974025974,"theta":-0.019674285714285714,"vega":0.010844415584415585,"rho":0.010748179594784498,"breakevenPct":1.691551079306173}],"put":[{"delta":0.15,"premium":0.7310978155561445,"strike":16.243912622245784,"iv":1.2811321071162314,"gamma":0.02945669966464587,"theta":-0.03147339404555734,"vega":0.014455431654530162,"rho":-0.003246318275268981,"breakevenPct":29.64709838235992},{"delta":0.2,"premium":0.913307938668884,"strike":17.81653969334442,"iv":1.1242359173911896,"gamma":0.0401134789049481,"theta":-0.03304358798956281,"vega":0.017342157867896415,"rho":-0.00428125468059818,"breakevenPct":23.341352586505504},{"delta":0.25,"premium":0.8099999999999998,"strike":19.53333333333333,"iv":0.7751199999999999,"gamma":0.06556666666666666,"theta":-0.025519999999999998,"vega":0.01965333333333333,"rho":-0.005089904397938865,"breakevenPct":15.086923658352228},{"delta":0.3,"premium":1.0489143546441493,"strike":20.1978287092883,"iv":0.7786703256936067,"gamma":0.07147153196622437,"theta":-0.028090229191797343,"vega":0.021555006031363087,"rho":-0.0061627278488317495,"breakevenPct":13.156850999346261},{"delta":0.35,"premium":1.3504825090470445,"strike":20.80096501809409,"iv":0.8035798552472858,"gamma":0.07382376357056694,"theta":-0.0308043425814234,"vega":0.022942219541616404,"rho":-0.007281082836665349,"breakevenPct":11.789194970308188},{"delta":0.4,"premium":1.605476485148515,"strike":21.41460396039604,"iv":0.7916502475247524,"gamma":0.07824851485148515,"theta":-0.031451237623762375,"vega":0.02389752475247525,"rho":-0.00836534263355152,"breakevenPct":10.162687187086053},{"delta":0.45,"premium":1.8463607594936713,"strike":22.034177215189874,"iv":0.7639313924050632,"gamma":0.08333848101265823,"theta":-0.031130759493670886,"vega":0.02460341772151899,"rho":-0.009439446778399953,"breakevenPct":8.44527684491518},{"delta":0.5,"premium":2.2419303797468357,"strike":22.667088607594938,"iv":0.7774756962025317,"gamma":0.08219924050632912,"theta":-0.03170037974683544,"vega":0.024666708860759494,"rho":-0.010629830119915319,"breakevenPct":7.36889692585895},{"delta":0.55,"premium":2.6691438356164388,"strike":23.324657534246576,"iv":0.7883335616438356,"gamma":0.08046369863013698,"theta":-0.03174027397260274,"vega":0.024472739726027398,"rho":-0.011843937549975727,"breakevenPct":6.324200913242009},{"delta":0.6,"premium":3.1309167750325093,"strike":24.009102730819244,"iv":0.795846944083225,"gamma":0.07807451235370612,"theta":-0.03116723016905072,"vega":0.023984525357607284,"rho":-0.01308394289857303,"breakevenPct":5.31434940686288},{"delta":0.65,"premium":3.5535435630689207,"strike":24.6592977893368,"iv":0.7777715214564369,"gamma":0.07625396618985696,"theta":-0.028826527958387516,"vega":0.02287919375812744,"rho":-0.01429374758599381,"breakevenPct":4.282293758422311},{"delta":0.7,"premium":4.3652144772117945,"strike":25.638069705093834,"iv":0.8144962466487934,"gamma":0.06879168900804292,"theta":-0.02817426273458445,"vega":0.021598123324396784,"rho":-0.015805853294407497,"breakevenPct":3.524466086702777},{"delta":0.75,"premium":6.261936936936936,"strike":27.644144144144143,"iv":0.9386498873873873,"gamma":0.05539954954954956,"theta":-0.02882882882882883,"vega":0.01959695945945946,"rho":-0.01817162617756877,"breakevenPct":3.0285387428244586},{"delta":0.8,"premium":8.401576576576577,"strike":29.896396396396398,"iv":1.0728278153153155,"gamma":0.04211126126126126,"theta":-0.02927927927927928,"vega":0.017401013513513513,"rho":-0.020730054053387126,"breakevenPct":2.5178239463953775},{"delta":0.85,"premium":11.673897529687729,"strike":33.34094476809234,"iv":1.1980031520650873,"gamma":0.03143686289286186,"theta":-0.026054423448379417,"vega":0.014418309058566631,"rho":-0.024196944151968557,"breakevenPct":1.7367472181196555},{"delta":0.9,"premium":7.445958923798323,"strike":29.392686535998337,"iv":0.7245480134898957,"gamma":0.03955259272682634,"theta":-0.010688960919735715,"vega":0.010876786559313652,"rho":-0.021717934688225922,"breakevenPct":0.46835550022670114}]},"raw":{"call":[{"delta":0.1,"premium":0.22008481801665175,"strike":30.439321455866786,"iv":0.8083734034025107,"gamma":0.034560535456400275,"theta":-0.015442935668299174,"vega":0.010804967464156216,"rho":0.0015279456944971791,"breakevenPct":39.04492641216977},{"delta":0.15,"premium":0.6821896037044359,"strike":41.28758414817744,"iv":1.7293070289874701,"gamma":0.021796689565214602,"theta":-0.043617839156682284,"vega":0.014466682378736663,"rho":0.00205353093937814,"breakevenPct":90.33910998585885},{"delta":0.2,"premium":1.025158121009822,"strike":39.80379490423573,"iv":1.8642494392914086,"gamma":0.025307305794646667,"theta":-0.05648209908091535,"vega":0.017370667479375372,"rho":0.0026518934643848494,"breakevenPct":85.16531984238345},{"delta":0.25,"premium":1.0315274781653696,"strike":31.255179592420234,"iv":1.362358006656102,"gamma":0.04106196858328097,"theta":-0.04664823469577306,"vega":0.019711485578758653,"rho":0.003501728616626347,"breakevenPct":46.42497537680545},{"delta":0.3,"premium":0.8591729323308269,"strike":25.603007518796993,"iv":0.8101986466165414,"gamma":0.06874526315789474,"theta":-0.03070857142857143,"vega":0.021533684210526316,"rho":0.004479657560858988,"breakevenPct":20.009888667246344},{"delta":0.35,"premium":1.0617574257425741,"strike":24.83663366336634,"iv":0.8182034653465347,"gamma":0.07274554455445545,"theta":-0.03313069306930693,"vega":0.022996039603960395,"rho":0.005190574761508077,"breakevenPct":17.453020812285303},{"delta":0.4,"premium":1.24740099009901,"strike":24.011551155115512,"iv":0.796503795379538,"gamma":0.07802607260726073,"theta":-0.03379075907590759,"vega":0.023986138613861386,"rho":0.0059139832849059585,"breakevenPct":14.553070953353835},{"delta":0.45,"premium":1.4813002680965148,"strike":23.339142091152816,"iv":0.7961339142091153,"gamma":0.07968605898123325,"theta":-0.0345269436997319,"vega":0.02446260053619303,"rho":0.006603113369740123,"breakevenPct":12.564364441040045},{"delta":0.5,"premium":1.6890235910878113,"strike":22.676277850589777,"iv":0.7764176933158584,"gamma":0.08247470511140235,"theta":-0.03405832241153342,"vega":0.024667627785058977,"rho":0.00731138066027012,"breakevenPct":10.500233295589972},{"delta":0.55,"premium":1.8692332896461339,"strike":22.02096985583224,"iv":0.7365749672346001,"gamma":0.08647208387942333,"theta":-0.03235452162516383,"vega":0.024602096985583223,"rho":0.008039748562965014,"breakevenPct":8.345592496500561},{"delta":0.6,"premium":2.203183962264151,"strike":21.42924528301887,"iv":0.7507674528301886,"gamma":0.08237641509433963,"theta":-0.03207169811320755,"vega":0.02385801886792453,"rho":0.008657119028437294,"breakevenPct":7.176549865229105},{"delta":0.65,"premium":2.5508652657601982,"strike":20.831891223733003,"iv":0.762786650185414,"gamma":0.07785512978986403,"theta":-0.031429295426452404,"vega":0.02291334981458591,"rho":0.00926378469512334,"breakevenPct":6.044247117882993},{"delta":0.7,"premium":2.9216934487021007,"strike":20.213844252163167,"iv":0.7642081582200247,"gamma":0.07291075401730532,"theta":-0.029698763906056865,"vega":0.021491841779975283,"rho":0.009851620154642103,"breakevenPct":4.923073473311863},{"delta":0.75,"premium":3.2109251968503933,"strike":19.67814960629921,"iv":0.7307125984251969,"gamma":0.06897923228346457,"theta":-0.026235531496062996,"vega":0.01951948818897638,"rho":0.01050228204826288,"breakevenPct":3.8053279054403917},{"delta":0.8,"premium":3.4569881889763785,"strike":19.186023622047244,"iv":0.678744094488189,"gamma":0.06558356299212598,"theta":-0.021855610236220464,"vega":0.017255708661417322,"rho":0.011186182391729676,"breakevenPct":2.6893959683610964},{"delta":0.85,"premium":5.106373937677055,"strike":17.492917847025495,"iv":0.9123356940509915,"gamma":0.04122776203966005,"theta":-0.02413937677053824,"vega":0.014433711048158637,"rho":0.010782420780271296,"breakevenPct":2.4911192050002198},{"delta":0.9,"premium":6.26974025974026,"strike":16.153246753246755,"iv":0.9715592207792207,"gamma":0.0290025974025974,"theta":-0.019674285714285714,"vega":0.010844415584415585,"rho":0.010748179594784498,"breakevenPct":1.691551079306173}],"put":[{"delta":0.15,"premium":0.7310978155561445,"strike":16.243912622245784,"iv":1.2811321071162314,"gamma":0.02945669966464587,"theta":-0.03147339404555734,"vega":0.014455431654530162,"rho":-0.003246318275268981,"breakevenPct":29.64709838235992},{"delta":0.2,"premium":0.913307938668884,"strike":17.81653969334442,"iv":1.1242359173911896,"gamma":0.0401134789049481,"theta":-0.03304358798956281,"vega":0.017342157867896415,"rho":-0.00428125468059818,"breakevenPct":23.341352586505504},{"delta":0.25,"premium":0.8099999999999998,"strike":19.53333333333333,"iv":0.7751199999999999,"gamma":0.06556666666666666,"theta":-0.025519999999999998,"vega":0.01965333333333333,"rho":-0.005089904397938865,"breakevenPct":15.086923658352228},{"delta":0.3,"premium":1.0489143546441493,"strike":20.1978287092883,"iv":0.7786703256936067,"gamma":0.07147153196622437,"theta":-0.028090229191797343,"vega":0.021555006031363087,"rho":-0.0061627278488317495,"breakevenPct":13.156850999346261},{"delta":0.35,"premium":1.3504825090470445,"strike":20.80096501809409,"iv":0.8035798552472858,"gamma":0.07382376357056694,"theta":-0.0308043425814234,"vega":0.022942219541616404,"rho":-0.007281082836665349,"breakevenPct":11.789194970308188},{"delta":0.4,"premium":1.605476485148515,"strike":21.41460396039604,"iv":0.7916502475247524,"gamma":0.07824851485148515,"theta":-0.031451237623762375,"vega":0.02389752475247525,"rho":-0.00836534263355152,"breakevenPct":10.162687187086053},{"delta":0.45,"premium":1.8463607594936713,"strike":22.034177215189874,"iv":0.7639313924050632,"gamma":0.08333848101265823,"theta":-0.031130759493670886,"vega":0.02460341772151899,"rho":-0.009439446778399953,"breakevenPct":8.44527684491518},{"delta":0.5,"premium":2.2419303797468357,"strike":22.667088607594938,"iv":0.7774756962025317,"gamma":0.08219924050632912,"theta":-0.03170037974683544,"vega":0.024666708860759494,"rho":-0.010629830119915319,"breakevenPct":7.36889692585895},{"delta":0.55,"premium":2.6691438356164388,"strike":23.324657534246576,"iv":0.7883335616438356,"gamma":0.08046369863013698,"theta":-0.03174027397260274,"vega":0.024472739726027398,"rho":-0.011843937549975727,"breakevenPct":6.324200913242009},{"delta":0.6,"premium":3.1309167750325093,"strike":24.009102730819244,"iv":0.795846944083225,"gamma":0.07807451235370612,"theta":-0.03116723016905072,"vega":0.023984525357607284,"rho":-0.01308394289857303,"breakevenPct":5.31434940686288},{"delta":0.65,"premium":3.5535435630689207,"strike":24.6592977893368,"iv":0.7777715214564369,"gamma":0.07625396618985696,"theta":-0.028826527958387516,"vega":0.02287919375812744,"rho":-0.01429374758599381,"breakevenPct":4.282293758422311},{"delta":0.7,"premium":4.3652144772117945,"strike":25.638069705093834,"iv":0.8144962466487934,"gamma":0.06879168900804292,"theta":-0.02817426273458445,"vega":0.021598123324396784,"rho":-0.015805853294407497,"breakevenPct":3.524466086702777},{"delta":0.75,"premium":6.261936936936936,"strike":27.644144144144143,"iv":0.9386498873873873,"gamma":0.05539954954954956,"theta":-0.02882882882882883,"vega":0.01959695945945946,"rho":-0.01817162617756877,"breakevenPct":3.0285387428244586},{"delta":0.8,"premium":8.401576576576577,"strike":29.896396396396398,"iv":1.0728278153153155,"gamma":0.04211126126126126,"theta":-0.02927927927927928,"vega":0.017401013513513513,"rho":-0.020730054053387126,"breakevenPct":2.5178239463953775},{"delta":0.85,"premium":11.673897529687729,"strike":33.34094476809234,"iv":1.1980031520650873,"gamma":0.03143686289286186,"theta":-0.026054423448379417,"vega":0.014418309058566631,"rho":-0.024196944151968557,"breakevenPct":1.7367472181196555},{"delta":0.9,"premium":7.445958923798323,"strike":29.392686535998337,"iv":0.7245480134898957,"gamma":0.03955259272682634,"theta":-0.010688960919735715,"vega":0.010876786559313652,"rho":-0.021717934688225922,"breakevenPct":0.46835550022670114}]}},"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"}}