{"symbol":"HUBG","url":"https://intraalpha.com/companies/HUBG","capturedAt":"2026-10-22T18:28:42.785Z","state":"ready","quote":{"symbol":"HUBG","last_price":26.69,"prev_close":26.05,"regular_close":26.695,"change":0.64,"change_pct":2.4568,"regular_change":0.645,"regular_change_pct":2.476,"extended_change":-0.005,"extended_change_pct":-0.0187,"bid":26.65,"ask":26.73,"bid_size":100,"ask_size":200,"volume":337083,"vwap":26.622483,"open":25.97,"high":26.84,"low":25.73,"close":26.695,"trade_count":7523,"last_trade_at":"2026-10-22T18:28:22.531588078Z","last_quote_at":"2026-10-22T18:28:36.057672079Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:28:41.239604192-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"HUBG","fetched_at":"2026-10-22T18:28:42.352211+00:00","name":"Hub Group Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"INTEGRATED FREIGHT & LOGISTICS","country":"USA","description":"Hub Group, Inc., a light asset freight management company, provides intermodal services, truck brokerage, trucking, managed transportation, cargo consolidation, warehousing, last mile delivery, international transportation, and other freight services. logistics in North America. The company is headquartered in Oak Brook, Illinois.","fiscal_year_end":"December","latest_quarter":"2025-09-30","market_cap":1593049000,"ebitda":332961000,"pe_ratio":14.97,"peg_ratio":1.923,"book_value":27.82,"dividend_per_share":0.5,"dividend_yield":0.0192,"eps":1.74,"revenue_ttm":3728870000,"gross_profit_ttm":424254000,"profit_margin":0.0282,"operating_margin_ttm":0.0416,"return_on_assets_ttm":0.0316,"return_on_equity_ttm":0.0624,"quarterly_earnings_growth":0.205,"quarterly_revenue_growth":-0.053,"analyst_target_price":37.17,"analyst_number":1,"beta":1.244,"fifty_two_week_high":52.71,"fifty_two_week_low":25.5,"fifty_day_ma":33.42,"two_hundred_day_ma":40.68,"shares_outstanding":60579000,"forward_pe":15.2,"price_to_sales":0.427,"price_to_book":1.124,"ev_to_revenue":0.615,"ev_to_ebitda":6.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:28:42.352211+00:00"},"optionObservedAt":"2026-10-22T18:20:15.083Z","bars":[{"c":26.27,"h":26.85,"l":26.27,"n":38,"o":26.53,"t":"2026-10-15T13:30:00Z","v":4579,"vw":26.593738},{"c":26.515,"h":26.515,"l":26.35,"n":22,"o":26.515,"t":"2026-10-15T13:35:00Z","v":938,"vw":26.4875},{"c":26.31,"h":26.505,"l":26.31,"n":31,"o":26.505,"t":"2026-10-15T13:45:00Z","v":1425,"vw":26.489388},{"c":26.48,"h":26.48,"l":26.48,"n":11,"o":26.48,"t":"2026-10-15T13:50:00Z","v":155,"vw":26.48},{"c":26.48,"h":26.6899,"l":26.32,"n":90,"o":26.35,"t":"2026-10-15T13:55:00Z","v":61010,"vw":26.479864},{"c":26.41,"h":26.48,"l":26.29,"n":30,"o":26.29,"t":"2026-10-15T14:00:00Z","v":968,"vw":26.405},{"c":26.59,"h":26.74,"l":26.5,"n":225,"o":26.5,"t":"2026-10-15T14:05:00Z","v":13907,"vw":26.620333},{"c":26.78,"h":26.83,"l":26.645,"n":166,"o":26.65,"t":"2026-10-15T14:10:00Z","v":6219,"vw":26.764589},{"c":26.72,"h":26.905,"l":26.72,"n":135,"o":26.85,"t":"2026-10-15T14:15:00Z","v":4681,"vw":26.808583},{"c":26.65,"h":26.85,"l":26.64,"n":207,"o":26.7,"t":"2026-10-15T14:20:00Z","v":9074,"vw":26.754849},{"c":26.6,"h":26.68,"l":26.6,"n":104,"o":26.64,"t":"2026-10-15T14:25:00Z","v":3546,"vw":26.642857},{"c":26.685,"h":26.725,"l":26.585,"n":173,"o":26.585,"t":"2026-10-15T14:30:00Z","v":5673,"vw":26.635291},{"c":26.67,"h":26.69,"l":26.66,"n":47,"o":26.66,"t":"2026-10-15T14:35:00Z","v":3408,"vw":26.672157},{"c":26.72,"h":26.72,"l":26.69,"n":59,"o":26.69,"t":"2026-10-15T14:40:00Z","v":1141,"vw":26.7075},{"c":26.7,"h":26.7,"l":26.7,"n":97,"o":26.7,"t":"2026-10-15T14:45:00Z","v":3368,"vw":26.7},{"c":26.8,"h":26.8,"l":26.73,"n":116,"o":26.73,"t":"2026-10-15T14:50:00Z","v":3129,"vw":26.758112},{"c":26.725,"h":26.7996,"l":26.72,"n":176,"o":26.7996,"t":"2026-10-15T14:55:00Z","v":6545,"vw":26.750188},{"c":26.94,"h":26.95,"l":26.78,"n":202,"o":26.78,"t":"2026-10-15T15:00:00Z","v":17109,"vw":26.89722},{"c":26.82,"h":26.96,"l":26.77,"n":163,"o":26.95,"t":"2026-10-15T15:05:00Z","v":7926,"vw":26.83648},{"c":26.67,"h":26.82,"l":26.67,"n":203,"o":26.82,"t":"2026-10-15T15:10:00Z","v":7313,"vw":26.765241},{"c":26.775,"h":26.805,"l":26.73,"n":66,"o":26.73,"t":"2026-10-15T15:15:00Z","v":4562,"vw":26.766666},{"c":26.79,"h":26.79,"l":26.73,"n":109,"o":26.76,"t":"2026-10-15T15:20:00Z","v":8287,"vw":26.766925},{"c":26.82,"h":26.95,"l":26.79,"n":180,"o":26.79,"t":"2026-10-15T15:25:00Z","v":10020,"vw":26.851928},{"c":26.825,"h":26.91,"l":26.77,"n":283,"o":26.85,"t":"2026-10-15T15:30:00Z","v":14642,"vw":26.833904},{"c":26.8,"h":26.83,"l":26.79,"n":187,"o":26.825,"t":"2026-10-15T15:35:00Z","v":12891,"vw":26.800497},{"c":26.76,"h":26.8,"l":26.76,"n":228,"o":26.78,"t":"2026-10-15T15:40:00Z","v":9887,"vw":26.781206},{"c":26.71,"h":26.82,"l":26.7,"n":149,"o":26.792152,"t":"2026-10-15T15:45:00Z","v":5861,"vw":26.771065},{"c":26.71,"h":26.75,"l":26.69,"n":130,"o":26.69,"t":"2026-10-15T15:50:00Z","v":8110,"vw":26.725159},{"c":26.73,"h":26.74,"l":26.7,"n":82,"o":26.72,"t":"2026-10-15T15:55:00Z","v":3461,"vw":26.723064},{"c":26.755,"h":26.8,"l":26.71,"n":186,"o":26.71,"t":"2026-10-15T16:00:00Z","v":17104,"vw":26.759322},{"c":26.765,"h":26.775,"l":26.74,"n":72,"o":26.74,"t":"2026-10-15T16:05:00Z","v":6272,"vw":26.746599},{"c":26.77,"h":26.82,"l":26.76,"n":192,"o":26.795,"t":"2026-10-15T16:10:00Z","v":11459,"vw":26.784859},{"c":26.725,"h":26.79,"l":26.72,"n":177,"o":26.77,"t":"2026-10-15T16:15:00Z","v":9340,"vw":26.764854},{"c":26.74,"h":26.755,"l":26.71,"n":71,"o":26.71,"t":"2026-10-15T16:20:00Z","v":2603,"vw":26.740756},{"c":26.77,"h":26.77,"l":26.725,"n":81,"o":26.725,"t":"2026-10-15T16:25:00Z","v":3254,"vw":26.74425},{"c":26.74,"h":26.79,"l":26.74,"n":140,"o":26.76,"t":"2026-10-15T16:30:00Z","v":5139,"vw":26.761118},{"c":26.75,"h":26.76,"l":26.71,"n":119,"o":26.75,"t":"2026-10-15T16:35:00Z","v":5204,"vw":26.743835},{"c":26.72,"h":26.73,"l":26.695,"n":83,"o":26.73,"t":"2026-10-15T16:40:00Z","v":2793,"vw":26.713002},{"c":26.71,"h":26.72,"l":26.7,"n":48,"o":26.71,"t":"2026-10-15T16:45:00Z","v":1826,"vw":26.708929},{"c":26.79,"h":26.83,"l":26.68,"n":183,"o":26.7,"t":"2026-10-15T16:50:00Z","v":10221,"vw":26.77923},{"c":26.85,"h":26.85,"l":26.78,"n":138,"o":26.78,"t":"2026-10-15T16:55:00Z","v":4172,"vw":26.803338},{"c":26.86,"h":26.89,"l":26.84,"n":134,"o":26.88,"t":"2026-10-15T17:00:00Z","v":9748,"vw":26.865526},{"c":26.85,"h":26.85,"l":26.82,"n":103,"o":26.85,"t":"2026-10-15T17:05:00Z","v":4855,"vw":26.835825},{"c":26.85,"h":26.88,"l":26.845,"n":139,"o":26.845,"t":"2026-10-15T17:10:00Z","v":3848,"vw":26.865255},{"c":26.865,"h":26.865,"l":26.84,"n":44,"o":26.865,"t":"2026-10-15T17:15:00Z","v":1040,"vw":26.859518},{"c":26.87,"h":26.9,"l":26.83,"n":267,"o":26.88,"t":"2026-10-15T17:20:00Z","v":20841,"vw":26.865317},{"c":26.895,"h":26.91,"l":26.85,"n":155,"o":26.88,"t":"2026-10-15T17:25:00Z","v":9810,"vw":26.889179},{"c":26.91,"h":26.935,"l":26.88,"n":104,"o":26.89,"t":"2026-10-15T17:30:00Z","v":3997,"vw":26.910172},{"c":26.83,"h":26.905,"l":26.83,"n":164,"o":26.905,"t":"2026-10-15T17:35:00Z","v":6512,"vw":26.860242},{"c":26.92,"h":26.94,"l":26.83,"n":204,"o":26.83,"t":"2026-10-15T17:40:00Z","v":16252,"vw":26.874007},{"c":26.87,"h":26.91,"l":26.87,"n":169,"o":26.89,"t":"2026-10-15T17:45:00Z","v":7351,"vw":26.893725},{"c":26.89,"h":26.92,"l":26.87,"n":168,"o":26.87,"t":"2026-10-15T17:50:00Z","v":6238,"vw":26.904474},{"c":26.97,"h":26.98,"l":26.9,"n":169,"o":26.91,"t":"2026-10-15T17:55:00Z","v":9770,"vw":26.938411},{"c":26.88,"h":26.96,"l":26.88,"n":215,"o":26.96,"t":"2026-10-15T18:00:00Z","v":10578,"vw":26.919861},{"c":26.86,"h":26.88,"l":26.85,"n":158,"o":26.88,"t":"2026-10-15T18:05:00Z","v":8839,"vw":26.862009},{"c":26.91,"h":26.91,"l":26.87,"n":143,"o":26.87,"t":"2026-10-15T18:10:00Z","v":5907,"vw":26.897898},{"c":26.89,"h":26.905,"l":26.89,"n":58,"o":26.905,"t":"2026-10-15T18:15:00Z","v":1854,"vw":26.894286},{"c":26.91,"h":26.92,"l":26.885,"n":136,"o":26.885,"t":"2026-10-15T18:20:00Z","v":4403,"vw":26.894883},{"c":26.93,"h":26.94,"l":26.91,"n":165,"o":26.91,"t":"2026-10-15T18:25:00Z","v":7331,"vw":26.926277},{"c":26.89,"h":26.93,"l":26.89,"n":191,"o":26.93,"t":"2026-10-15T18:30:00Z","v":8709,"vw":26.911305},{"c":26.89,"h":26.89,"l":26.87,"n":64,"o":26.88,"t":"2026-10-15T18:35:00Z","v":3376,"vw":26.881912},{"c":26.86,"h":26.89,"l":26.82,"n":227,"o":26.89,"t":"2026-10-15T18:40:00Z","v":12644,"vw":26.851253},{"c":26.855,"h":26.89,"l":26.855,"n":72,"o":26.865,"t":"2026-10-15T18:45:00Z","v":2081,"vw":26.872634},{"c":26.87,"h":26.87,"l":26.79,"n":294,"o":26.85,"t":"2026-10-15T18:50:00Z","v":17221,"vw":26.836159},{"c":26.93,"h":26.93,"l":26.87,"n":126,"o":26.87,"t":"2026-10-15T18:55:00Z","v":4139,"vw":26.892541},{"c":27.14,"h":27.23,"l":26.95,"n":371,"o":26.95,"t":"2026-10-15T19:00:00Z","v":24754,"vw":27.075456},{"c":27.195,"h":27.195,"l":27.07,"n":342,"o":27.13,"t":"2026-10-15T19:05:00Z","v":43520,"vw":27.131663},{"c":27.14,"h":27.195,"l":27.14,"n":210,"o":27.17,"t":"2026-10-15T19:10:00Z","v":11675,"vw":27.165995},{"c":27.175,"h":27.175,"l":27.17,"n":80,"o":27.17,"t":"2026-10-15T19:15:00Z","v":5173,"vw":27.174369},{"c":27.24,"h":27.24,"l":27.16,"n":274,"o":27.16,"t":"2026-10-15T19:20:00Z","v":13396,"vw":27.208751},{"c":27.14,"h":27.24,"l":27.14,"n":341,"o":27.24,"t":"2026-10-15T19:25:00Z","v":37454,"vw":27.200637},{"c":27.11,"h":27.17,"l":27.11,"n":287,"o":27.14,"t":"2026-10-15T19:30:00Z","v":26239,"vw":27.152461},{"c":27.18,"h":27.2,"l":27.09,"n":292,"o":27.11,"t":"2026-10-15T19:35:00Z","v":15262,"vw":27.160548},{"c":27.235,"h":27.25,"l":27.17,"n":258,"o":27.17,"t":"2026-10-15T19:40:00Z","v":9707,"vw":27.213324},{"c":27.37,"h":27.4,"l":27.13,"n":647,"o":27.2375,"t":"2026-10-15T19:45:00Z","v":46189,"vw":27.203329},{"c":27.51,"h":27.52,"l":27.315,"n":674,"o":27.35,"t":"2026-10-15T19:50:00Z","v":32394,"vw":27.455709},{"c":27.48,"h":27.57,"l":27.45,"n":1905,"o":27.52,"t":"2026-10-15T19:55:00Z","v":122149,"vw":27.494163},{"c":27.49,"h":27.49,"l":27.49,"n":50,"o":27.49,"t":"2026-10-15T20:00:00Z","v":200814,"vw":27.49},{"c":27.39,"h":27.39,"l":27.39,"n":1,"o":27.39,"t":"2026-10-15T20:15:00Z","v":200,"vw":27.39},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-10-15T21:10:00Z","v":100,"vw":26.95},{"c":27.49,"h":27.49,"l":27.4,"n":7,"o":27.4,"t":"2026-10-15T22:45:00Z","v":704,"vw":27.477143},{"c":27.43,"h":27.46,"l":27.43,"n":9,"o":27.46,"t":"2026-10-16T11:20:00Z","v":257,"vw":27.44272},{"c":27.46,"h":27.605,"l":27.45,"n":44,"o":27.605,"t":"2026-10-16T13:30:00Z","v":14804,"vw":27.4899},{"c":27.18,"h":27.46,"l":27.18,"n":18,"o":27.46,"t":"2026-10-16T13:35:00Z","v":1091,"vw":27.428},{"c":27.515,"h":27.515,"l":27.18,"n":87,"o":27.18,"t":"2026-10-16T13:40:00Z","v":3729,"vw":27.359386},{"c":27.54,"h":27.54,"l":27.45,"n":49,"o":27.45,"t":"2026-10-16T13:45:00Z","v":2267,"vw":27.50785},{"c":27.49,"h":27.55,"l":27.445,"n":84,"o":27.455,"t":"2026-10-16T13:50:00Z","v":4177,"vw":27.512188},{"c":27.53,"h":27.57,"l":27.53,"n":29,"o":27.54,"t":"2026-10-16T13:55:00Z","v":1043,"vw":27.54875},{"c":27.52,"h":27.56,"l":27.5,"n":65,"o":27.5,"t":"2026-10-16T14:00:00Z","v":1841,"vw":27.538571},{"c":27.28,"h":27.525,"l":27.28,"n":66,"o":27.525,"t":"2026-10-16T14:05:00Z","v":3013,"vw":27.399382},{"c":27.23,"h":27.27,"l":27.04,"n":180,"o":27.21,"t":"2026-10-16T14:10:00Z","v":26326,"vw":27.126346},{"c":27.12,"h":27.15,"l":27.12,"n":39,"o":27.15,"t":"2026-10-16T14:15:00Z","v":921,"vw":27.137124},{"c":27.17,"h":27.17,"l":27.14,"n":25,"o":27.14,"t":"2026-10-16T14:20:00Z","v":682,"vw":27.155},{"c":27.21,"h":27.23,"l":27.14,"n":60,"o":27.14,"t":"2026-10-16T14:25:00Z","v":3199,"vw":27.204182},{"c":27.255,"h":27.26,"l":27.21,"n":64,"o":27.21,"t":"2026-10-16T14:30:00Z","v":1870,"vw":27.244445},{"c":27.105,"h":27.255,"l":27.07,"n":59,"o":27.255,"t":"2026-10-16T14:35:00Z","v":3212,"vw":27.132318},{"c":26.99,"h":27.06,"l":26.99,"n":31,"o":27.06,"t":"2026-10-16T14:40:00Z","v":1018,"vw":27.04},{"c":27.045,"h":27.045,"l":27.01,"n":20,"o":27.01,"t":"2026-10-16T14:45:00Z","v":875,"vw":27.03625},{"c":27.12,"h":27.17,"l":27.08,"n":170,"o":27.08,"t":"2026-10-16T14:50:00Z","v":31461,"vw":27.132933},{"c":27.2,"h":27.2,"l":27.145,"n":71,"o":27.145,"t":"2026-10-16T14:55:00Z","v":2575,"vw":27.174242},{"c":27.07,"h":27.16,"l":27.07,"n":111,"o":27.135,"t":"2026-10-16T15:00:00Z","v":5663,"vw":27.106207},{"c":27.0594,"h":27.0594,"l":26.99,"n":55,"o":27.03,"t":"2026-10-16T15:05:00Z","v":1753,"vw":27.02636},{"c":26.915,"h":27.025,"l":26.915,"n":50,"o":27.025,"t":"2026-10-16T15:10:00Z","v":1195,"vw":26.986},{"c":27.02,"h":27.035,"l":26.785,"n":511,"o":26.785,"t":"2026-10-16T15:15:00Z","v":30652,"vw":26.975372},{"c":26.785,"h":27.01,"l":26.785,"n":67,"o":26.97,"t":"2026-10-16T15:20:00Z","v":2654,"vw":26.873076},{"c":26.795,"h":26.795,"l":26.795,"n":21,"o":26.795,"t":"2026-10-16T15:25:00Z","v":602,"vw":26.795},{"c":26.8899,"h":26.8899,"l":26.72,"n":24,"o":26.72,"t":"2026-10-16T15:30:00Z","v":1162,"vw":26.863144},{"c":26.45,"h":26.765,"l":26.45,"n":213,"o":26.765,"t":"2026-10-16T15:35:00Z","v":7227,"vw":26.586025},{"c":26.26,"h":26.45,"l":26.26,"n":112,"o":26.45,"t":"2026-10-16T15:40:00Z","v":4244,"vw":26.374847},{"c":26.365,"h":26.39,"l":26.305,"n":140,"o":26.305,"t":"2026-10-16T15:45:00Z","v":4371,"vw":26.346},{"c":26.35,"h":26.45,"l":26.325,"n":223,"o":26.33,"t":"2026-10-16T15:50:00Z","v":10420,"vw":26.385253},{"c":26.185,"h":26.35,"l":26.16,"n":119,"o":26.35,"t":"2026-10-16T15:55:00Z","v":5615,"vw":26.223192},{"c":26.22,"h":26.245,"l":26.09,"n":211,"o":26.22,"t":"2026-10-16T16:00:00Z","v":9135,"vw":26.165558},{"c":26.35,"h":26.35,"l":26.245,"n":87,"o":26.27,"t":"2026-10-16T16:05:00Z","v":2993,"vw":26.286111},{"c":26.48,"h":26.48,"l":26.32,"n":167,"o":26.32,"t":"2026-10-16T16:10:00Z","v":5357,"vw":26.374756},{"c":26.39,"h":26.53,"l":26.39,"n":85,"o":26.53,"t":"2026-10-16T16:15:00Z","v":2645,"vw":26.49},{"c":26.26,"h":26.42,"l":26.26,"n":146,"o":26.42,"t":"2026-10-16T16:20:00Z","v":5290,"vw":26.356757},{"c":26.25,"h":26.25,"l":26.175,"n":194,"o":26.25,"t":"2026-10-16T16:25:00Z","v":8478,"vw":26.210808},{"c":26.3,"h":26.32,"l":26.26,"n":135,"o":26.26,"t":"2026-10-16T16:30:00Z","v":4061,"vw":26.294378},{"c":26.29,"h":26.31,"l":26.25,"n":139,"o":26.28,"t":"2026-10-16T16:35:00Z","v":6049,"vw":26.268305},{"c":26.255,"h":26.3,"l":26.255,"n":161,"o":26.26,"t":"2026-10-16T16:40:00Z","v":4550,"vw":26.274409},{"c":26.245,"h":26.28,"l":26.22,"n":157,"o":26.25,"t":"2026-10-16T16:45:00Z","v":6154,"vw":26.249624},{"c":26.235,"h":26.27,"l":26.235,"n":89,"o":26.27,"t":"2026-10-16T16:50:00Z","v":2709,"vw":26.255101},{"c":26.255,"h":26.26,"l":26.18,"n":295,"o":26.235,"t":"2026-10-16T16:55:00Z","v":12083,"vw":26.225437},{"c":26.19,"h":26.255,"l":26.18,"n":134,"o":26.255,"t":"2026-10-16T17:00:00Z","v":2699,"vw":26.208252},{"c":26.155,"h":26.195,"l":26.155,"n":98,"o":26.19,"t":"2026-10-16T17:05:00Z","v":2660,"vw":26.183697},{"c":26.22,"h":26.22,"l":26.15,"n":207,"o":26.155,"t":"2026-10-16T17:10:00Z","v":8310,"vw":26.182698},{"c":26.185,"h":26.2,"l":26.18,"n":105,"o":26.2,"t":"2026-10-16T17:15:00Z","v":3549,"vw":26.193278},{"c":26.1,"h":26.16,"l":26.06,"n":175,"o":26.15,"t":"2026-10-16T17:20:00Z","v":6657,"vw":26.11527},{"c":26.155,"h":26.18,"l":26.14,"n":127,"o":26.14,"t":"2026-10-16T17:25:00Z","v":5136,"vw":26.151392},{"c":26.205,"h":26.21,"l":26.165,"n":80,"o":26.165,"t":"2026-10-16T17:30:00Z","v":3983,"vw":26.201909},{"c":26.13,"h":26.2,"l":26.125,"n":192,"o":26.18,"t":"2026-10-16T17:35:00Z","v":6712,"vw":26.172583},{"c":26.145,"h":26.18,"l":26.09,"n":280,"o":26.09,"t":"2026-10-16T17:40:00Z","v":12611,"vw":26.156922},{"c":26.14,"h":26.15,"l":26.12,"n":118,"o":26.15,"t":"2026-10-16T17:45:00Z","v":4874,"vw":26.132078},{"c":26.09,"h":26.16,"l":26.07,"n":147,"o":26.135,"t":"2026-10-16T17:50:00Z","v":10665,"vw":26.098974},{"c":26.065,"h":26.08,"l":26.025,"n":182,"o":26.06,"t":"2026-10-16T17:55:00Z","v":7271,"vw":26.054802},{"c":26.07,"h":26.07,"l":26.025,"n":194,"o":26.05,"t":"2026-10-16T18:00:00Z","v":6003,"vw":26.049644},{"c":26.11,"h":26.12,"l":26.06,"n":130,"o":26.08,"t":"2026-10-16T18:05:00Z","v":5524,"vw":26.09379},{"c":26.045,"h":26.1,"l":26.03,"n":76,"o":26.1,"t":"2026-10-16T18:10:00Z","v":2355,"vw":26.079286},{"c":25.98,"h":26.075,"l":25.98,"n":145,"o":26.075,"t":"2026-10-16T18:15:00Z","v":6145,"vw":26.009768},{"c":26.105,"h":26.105,"l":25.9601,"n":285,"o":25.98,"t":"2026-10-16T18:20:00Z","v":13824,"vw":26.019037},{"c":26.1,"h":26.135,"l":26.05,"n":195,"o":26.07,"t":"2026-10-16T18:25:00Z","v":8752,"vw":26.088192},{"c":26.12,"h":26.12,"l":26.07,"n":188,"o":26.105,"t":"2026-10-16T18:30:00Z","v":7858,"vw":26.098199},{"c":26.09,"h":26.115,"l":26.06,"n":131,"o":26.115,"t":"2026-10-16T18:35:00Z","v":4913,"vw":26.086036},{"c":26.22,"h":26.22,"l":26.08,"n":284,"o":26.09,"t":"2026-10-16T18:40:00Z","v":21321,"vw":26.162172},{"c":26.19,"h":26.235,"l":26.17,"n":145,"o":26.19,"t":"2026-10-16T18:45:00Z","v":5227,"vw":26.211372},{"c":26.23,"h":26.23,"l":26.19,"n":158,"o":26.2,"t":"2026-10-16T18:50:00Z","v":5407,"vw":26.206875},{"c":26.205,"h":26.21,"l":26.19,"n":88,"o":26.21,"t":"2026-10-16T18:55:00Z","v":3723,"vw":26.204772},{"c":26.235,"h":26.25,"l":26.18,"n":213,"o":26.19,"t":"2026-10-16T19:00:00Z","v":8107,"vw":26.223373},{"c":26.225,"h":26.26,"l":26.21,"n":167,"o":26.24,"t":"2026-10-16T19:05:00Z","v":5692,"vw":26.235173},{"c":26.24,"h":26.24,"l":26.19,"n":236,"o":26.19,"t":"2026-10-16T19:10:00Z","v":8735,"vw":26.221166},{"c":26.215,"h":26.29,"l":26.185,"n":317,"o":26.22,"t":"2026-10-16T19:15:00Z","v":14961,"vw":26.240092},{"c":26.13,"h":26.255,"l":26.095,"n":325,"o":26.2,"t":"2026-10-16T19:20:00Z","v":23789,"vw":26.17748},{"c":26.18,"h":26.18,"l":26.015,"n":409,"o":26.1,"t":"2026-10-16T19:25:00Z","v":19833,"vw":26.096031},{"c":26.185,"h":26.185,"l":26.18,"n":109,"o":26.18,"t":"2026-10-16T19:30:00Z","v":3285,"vw":26.18201},{"c":26.14,"h":26.2,"l":26.14,"n":190,"o":26.175,"t":"2026-10-16T19:35:00Z","v":7974,"vw":26.171408},{"c":26.155,"h":26.16,"l":26.1,"n":251,"o":26.14,"t":"2026-10-16T19:40:00Z","v":10518,"vw":26.133715},{"c":26.21,"h":26.275,"l":26.155,"n":300,"o":26.155,"t":"2026-10-16T19:45:00Z","v":13839,"vw":26.207822},{"c":26.4,"h":26.48,"l":26.27,"n":547,"o":26.3,"t":"2026-10-16T19:50:00Z","v":27932,"vw":26.349231},{"c":26.43,"h":26.46,"l":26.39,"n":1466,"o":26.44,"t":"2026-10-16T19:55:00Z","v":119159,"vw":26.431611},{"c":26.43,"h":26.43,"l":26.43,"n":39,"o":26.43,"t":"2026-10-16T20:00:00Z","v":372528,"vw":26.43},{"c":26.71,"h":27.03,"l":26.15,"n":112,"o":26.47,"t":"2026-10-19T13:30:00Z","v":11775,"vw":26.416548},{"c":26.87,"h":26.87,"l":26.45,"n":119,"o":26.7,"t":"2026-10-19T13:35:00Z","v":7305,"vw":26.590536},{"c":26.655,"h":26.68,"l":26.655,"n":31,"o":26.68,"t":"2026-10-19T13:40:00Z","v":775,"vw":26.67},{"c":26.575,"h":26.65,"l":26.56,"n":22,"o":26.65,"t":"2026-10-19T13:45:00Z","v":2589,"vw":26.575565},{"c":26.54,"h":26.575,"l":26.32,"n":148,"o":26.575,"t":"2026-10-19T13:50:00Z","v":9797,"vw":26.447181},{"c":26.455,"h":26.555,"l":26.35,"n":79,"o":26.54,"t":"2026-10-19T13:55:00Z","v":2501,"vw":26.448572},{"c":26.5,"h":26.5,"l":26.46,"n":64,"o":26.46,"t":"2026-10-19T14:00:00Z","v":858,"vw":26.485},{"c":26.515,"h":26.6,"l":26.515,"n":75,"o":26.54,"t":"2026-10-19T14:05:00Z","v":2121,"vw":26.550455},{"c":26.49,"h":26.54,"l":26.4,"n":57,"o":26.515,"t":"2026-10-19T14:10:00Z","v":2947,"vw":26.505301},{"c":26.48,"h":26.5626,"l":26.43,"n":49,"o":26.5626,"t":"2026-10-19T14:15:00Z","v":1703,"vw":26.488649},{"c":26.49,"h":26.51,"l":26.44,"n":100,"o":26.44,"t":"2026-10-19T14:20:00Z","v":3801,"vw":26.493825},{"c":26.455,"h":26.465,"l":26.41,"n":111,"o":26.43,"t":"2026-10-19T14:25:00Z","v":4649,"vw":26.43717},{"c":26.52,"h":26.53,"l":26.455,"n":70,"o":26.455,"t":"2026-10-19T14:30:00Z","v":2292,"vw":26.512128},{"c":26.535,"h":26.57,"l":26.53,"n":63,"o":26.57,"t":"2026-10-19T14:35:00Z","v":1914,"vw":26.54125},{"c":26.66,"h":26.66,"l":26.535,"n":180,"o":26.535,"t":"2026-10-19T14:40:00Z","v":7561,"vw":26.608169},{"c":26.6,"h":26.65,"l":26.56,"n":174,"o":26.65,"t":"2026-10-19T14:45:00Z","v":6824,"vw":26.610399},{"c":26.495,"h":26.72,"l":26.49,"n":433,"o":26.585,"t":"2026-10-19T14:50:00Z","v":46688,"vw":26.619444},{"c":26.465,"h":26.48,"l":26.42,"n":89,"o":26.47,"t":"2026-10-19T14:55:00Z","v":4086,"vw":26.455788},{"c":26.48,"h":26.51,"l":26.475,"n":36,"o":26.51,"t":"2026-10-19T15:00:00Z","v":803,"vw":26.4845},{"c":26.53,"h":26.58,"l":26.5,"n":69,"o":26.51,"t":"2026-10-19T15:05:00Z","v":2641,"vw":26.533676},{"c":26.535,"h":26.55,"l":26.53,"n":37,"o":26.55,"t":"2026-10-19T15:10:00Z","v":1498,"vw":26.541801},{"c":26.51,"h":26.53,"l":26.49,"n":138,"o":26.5257,"t":"2026-10-19T15:15:00Z","v":5214,"vw":26.517222},{"c":26.455,"h":26.54,"l":26.44,"n":186,"o":26.51,"t":"2026-10-19T15:20:00Z","v":11005,"vw":26.483659},{"c":26.455,"h":26.455,"l":26.44,"n":42,"o":26.455,"t":"2026-10-19T15:25:00Z","v":1301,"vw":26.451786},{"c":26.48,"h":26.48,"l":26.45,"n":62,"o":26.455,"t":"2026-10-19T15:30:00Z","v":2540,"vw":26.462512},{"c":26.475,"h":26.475,"l":26.45,"n":21,"o":26.45,"t":"2026-10-19T15:35:00Z","v":787,"vw":26.466667},{"c":26.495,"h":26.505,"l":26.49,"n":72,"o":26.5,"t":"2026-10-19T15:40:00Z","v":2660,"vw":26.4975},{"c":26.48,"h":26.49,"l":26.46,"n":122,"o":26.49,"t":"2026-10-19T15:45:00Z","v":5349,"vw":26.472318},{"c":26.48,"h":26.5,"l":26.45,"n":190,"o":26.5,"t":"2026-10-19T15:50:00Z","v":7886,"vw":26.479944},{"c":26.4,"h":26.445,"l":26.4,"n":113,"o":26.44,"t":"2026-10-19T15:55:00Z","v":4220,"vw":26.430716},{"c":26.2725,"h":26.41,"l":26.24,"n":163,"o":26.41,"t":"2026-10-19T16:00:00Z","v":7671,"vw":26.3154},{"c":26.27,"h":26.28,"l":26.27,"n":81,"o":26.28,"t":"2026-10-19T16:05:00Z","v":4796,"vw":26.271277},{"c":26.285,"h":26.285,"l":26.2775,"n":30,"o":26.285,"t":"2026-10-19T16:10:00Z","v":911,"vw":26.28378},{"c":26.265,"h":26.275,"l":26.265,"n":57,"o":26.2675,"t":"2026-10-19T16:15:00Z","v":2375,"vw":26.269554},{"c":26.24,"h":26.275,"l":26.22,"n":170,"o":26.27,"t":"2026-10-19T16:20:00Z","v":8731,"vw":26.238873},{"c":26.275,"h":26.28,"l":26.245,"n":73,"o":26.2525,"t":"2026-10-19T16:25:00Z","v":2949,"vw":26.257259},{"c":26.13,"h":26.26,"l":26.115,"n":318,"o":26.25,"t":"2026-10-19T16:30:00Z","v":20195,"vw":26.194015},{"c":26.0825,"h":26.14,"l":26.05,"n":102,"o":26.14,"t":"2026-10-19T16:35:00Z","v":3882,"vw":26.084214},{"c":26.1375,"h":26.19,"l":26.08,"n":94,"o":26.08,"t":"2026-10-19T16:40:00Z","v":11286,"vw":26.104483},{"c":26.14,"h":26.14,"l":26.09,"n":58,"o":26.135,"t":"2026-10-19T16:45:00Z","v":4423,"vw":26.115248},{"c":26.0875,"h":26.14,"l":26.05,"n":99,"o":26.14,"t":"2026-10-19T16:50:00Z","v":3413,"vw":26.089464},{"c":26.07,"h":26.095,"l":26.06,"n":44,"o":26.095,"t":"2026-10-19T16:55:00Z","v":1212,"vw":26.07875},{"c":26.02,"h":26.07,"l":26.015,"n":89,"o":26.06,"t":"2026-10-19T17:00:00Z","v":2633,"vw":26.043636},{"c":25.93,"h":26.015,"l":25.92,"n":146,"o":26.015,"t":"2026-10-19T17:05:00Z","v":10206,"vw":25.988154},{"c":25.925,"h":25.95,"l":25.925,"n":68,"o":25.94,"t":"2026-10-19T17:10:00Z","v":5367,"vw":25.932507},{"c":25.98,"h":26,"l":25.9,"n":90,"o":25.93,"t":"2026-10-19T17:15:00Z","v":4152,"vw":25.9355},{"c":25.999,"h":25.999,"l":25.94,"n":88,"o":25.975,"t":"2026-10-19T17:20:00Z","v":3465,"vw":25.962553},{"c":25.9,"h":25.955,"l":25.9,"n":158,"o":25.955,"t":"2026-10-19T17:25:00Z","v":4730,"vw":25.916051},{"c":25.91,"h":25.9493,"l":25.82,"n":190,"o":25.9,"t":"2026-10-19T17:30:00Z","v":16588,"vw":25.868719},{"c":25.83,"h":25.91,"l":25.83,"n":120,"o":25.83,"t":"2026-10-19T17:35:00Z","v":6681,"vw":25.869338},{"c":25.87,"h":25.87,"l":25.82,"n":106,"o":25.87,"t":"2026-10-19T17:40:00Z","v":2707,"vw":25.853869},{"c":25.84,"h":25.865,"l":25.83,"n":106,"o":25.865,"t":"2026-10-19T17:45:00Z","v":2760,"vw":25.855714},{"c":25.83,"h":25.865,"l":25.82,"n":119,"o":25.865,"t":"2026-10-19T17:50:00Z","v":4016,"vw":25.839616},{"c":25.84,"h":25.845,"l":25.81,"n":77,"o":25.82,"t":"2026-10-19T17:55:00Z","v":2045,"vw":25.832222},{"c":25.77,"h":25.8575,"l":25.74,"n":323,"o":25.84,"t":"2026-10-19T18:00:00Z","v":27232,"vw":25.773568},{"c":25.82,"h":25.8475,"l":25.815,"n":48,"o":25.8425,"t":"2026-10-19T18:05:00Z","v":928,"vw":25.8275},{"c":25.71,"h":25.82,"l":25.68,"n":318,"o":25.82,"t":"2026-10-19T18:10:00Z","v":11855,"vw":25.742882},{"c":25.85,"h":25.85,"l":25.72,"n":140,"o":25.73,"t":"2026-10-19T18:15:00Z","v":20881,"vw":25.737841},{"c":25.745,"h":25.865,"l":25.73,"n":155,"o":25.865,"t":"2026-10-19T18:20:00Z","v":6342,"vw":25.794231},{"c":25.66,"h":25.735,"l":25.66,"n":102,"o":25.735,"t":"2026-10-19T18:25:00Z","v":5675,"vw":25.689006},{"c":25.61,"h":25.69,"l":25.61,"n":170,"o":25.645,"t":"2026-10-19T18:30:00Z","v":6259,"vw":25.648282},{"c":25.63,"h":25.64,"l":25.6,"n":143,"o":25.6,"t":"2026-10-19T18:35:00Z","v":5732,"vw":25.617205},{"c":25.575,"h":25.63,"l":25.55,"n":199,"o":25.63,"t":"2026-10-19T18:40:00Z","v":10784,"vw":25.592701},{"c":25.63,"h":25.64,"l":25.54,"n":177,"o":25.55,"t":"2026-10-19T18:45:00Z","v":6025,"vw":25.585313},{"c":25.595,"h":25.63,"l":25.57,"n":184,"o":25.6,"t":"2026-10-19T18:50:00Z","v":6663,"vw":25.595534},{"c":25.625,"h":25.645,"l":25.57,"n":257,"o":25.595,"t":"2026-10-19T18:55:00Z","v":16503,"vw":25.612603},{"c":25.69,"h":25.695,"l":25.62,"n":317,"o":25.635,"t":"2026-10-19T19:00:00Z","v":17779,"vw":25.647623},{"c":25.62,"h":25.6855,"l":25.58,"n":371,"o":25.6855,"t":"2026-10-19T19:05:00Z","v":23365,"vw":25.623522},{"c":25.63,"h":25.64,"l":25.59,"n":179,"o":25.59,"t":"2026-10-19T19:10:00Z","v":8088,"vw":25.606385},{"c":25.65,"h":25.6775,"l":25.61,"n":189,"o":25.625,"t":"2026-10-19T19:15:00Z","v":11092,"vw":25.635584},{"c":25.68,"h":25.71,"l":25.66,"n":229,"o":25.67,"t":"2026-10-19T19:20:00Z","v":13391,"vw":25.680133},{"c":25.7,"h":25.72,"l":25.66,"n":359,"o":25.6824,"t":"2026-10-19T19:25:00Z","v":17033,"vw":25.691971},{"c":25.595,"h":25.73,"l":25.595,"n":407,"o":25.7,"t":"2026-10-19T19:30:00Z","v":16693,"vw":25.691876},{"c":25.61,"h":25.645,"l":25.6,"n":212,"o":25.605,"t":"2026-10-19T19:35:00Z","v":7491,"vw":25.621266},{"c":25.67,"h":25.675,"l":25.605,"n":367,"o":25.61,"t":"2026-10-19T19:40:00Z","v":13847,"vw":25.637766},{"c":25.685,"h":25.76,"l":25.67,"n":431,"o":25.675,"t":"2026-10-19T19:45:00Z","v":21449,"vw":25.703857},{"c":25.58,"h":25.67,"l":25.58,"n":608,"o":25.67,"t":"2026-10-19T19:50:00Z","v":24086,"vw":25.613744},{"c":25.65,"h":25.7,"l":25.59,"n":1403,"o":25.59,"t":"2026-10-19T19:55:00Z","v":75201,"vw":25.640717},{"c":25.66,"h":25.68,"l":25.66,"n":42,"o":25.66,"t":"2026-10-19T20:00:00Z","v":282751,"vw":25.660008},{"c":25.74,"h":25.74,"l":25.5,"n":80,"o":25.61,"t":"2026-10-20T13:30:00Z","v":5913,"vw":25.600642},{"c":25.73,"h":25.765,"l":25.625,"n":52,"o":25.625,"t":"2026-10-20T13:35:00Z","v":3306,"vw":25.735893},{"c":25.73,"h":25.73,"l":25.73,"n":22,"o":25.73,"t":"2026-10-20T13:40:00Z","v":1030,"vw":25.73},{"c":25.62,"h":25.88,"l":25.59,"n":52,"o":25.88,"t":"2026-10-20T13:45:00Z","v":2046,"vw":25.751429},{"c":25.735,"h":25.735,"l":25.64,"n":19,"o":25.64,"t":"2026-10-20T13:50:00Z","v":853,"vw":25.6875},{"c":25.865,"h":25.96,"l":25.865,"n":51,"o":25.89,"t":"2026-10-20T13:55:00Z","v":1667,"vw":25.904878},{"c":25.895,"h":26.02,"l":25.79,"n":52,"o":25.99,"t":"2026-10-20T14:00:00Z","v":6267,"vw":25.900209},{"c":25.97,"h":26.05,"l":25.97,"n":40,"o":25.99,"t":"2026-10-20T14:05:00Z","v":1779,"vw":26.015},{"c":25.92,"h":26.02,"l":25.88,"n":180,"o":25.95,"t":"2026-10-20T14:10:00Z","v":15770,"vw":25.918737},{"c":26.01,"h":26.01,"l":25.9,"n":48,"o":25.9,"t":"2026-10-20T14:15:00Z","v":1692,"vw":25.952308},{"c":26.065,"h":26.115,"l":26.04,"n":53,"o":26.115,"t":"2026-10-20T14:20:00Z","v":1380,"vw":26.051561},{"c":26.24,"h":26.24,"l":26.09,"n":58,"o":26.09,"t":"2026-10-20T14:25:00Z","v":1799,"vw":26.183484},{"c":26.25,"h":26.3,"l":26.22,"n":94,"o":26.27,"t":"2026-10-20T14:30:00Z","v":2216,"vw":26.251111},{"c":26.18,"h":26.24,"l":26.18,"n":72,"o":26.24,"t":"2026-10-20T14:35:00Z","v":2168,"vw":26.212549},{"c":26.34,"h":26.34,"l":26.24,"n":95,"o":26.24,"t":"2026-10-20T14:40:00Z","v":4637,"vw":26.294927},{"c":26.34,"h":26.43,"l":26.295,"n":81,"o":26.43,"t":"2026-10-20T14:45:00Z","v":2477,"vw":26.372427},{"c":26.45,"h":26.47,"l":26.37,"n":86,"o":26.39,"t":"2026-10-20T14:50:00Z","v":2426,"vw":26.411209},{"c":26.365,"h":26.415,"l":26.35,"n":64,"o":26.35,"t":"2026-10-20T14:55:00Z","v":2907,"vw":26.387682},{"c":26.375,"h":26.38,"l":26.37,"n":61,"o":26.375,"t":"2026-10-20T15:00:00Z","v":1583,"vw":26.37561},{"c":26.31,"h":26.35,"l":26.31,"n":54,"o":26.32,"t":"2026-10-20T15:05:00Z","v":1515,"vw":26.330577},{"c":26.245,"h":26.32,"l":26.24,"n":177,"o":26.28,"t":"2026-10-20T15:10:00Z","v":5081,"vw":26.273566},{"c":26.29,"h":26.325,"l":26.28,"n":112,"o":26.28,"t":"2026-10-20T15:15:00Z","v":3788,"vw":26.309661},{"c":26.31,"h":26.38,"l":26.285,"n":113,"o":26.285,"t":"2026-10-20T15:20:00Z","v":6690,"vw":26.34958},{"c":26.18,"h":26.26,"l":26.18,"n":95,"o":26.26,"t":"2026-10-20T15:25:00Z","v":3112,"vw":26.221666},{"c":26.2,"h":26.24,"l":26.18,"n":121,"o":26.18,"t":"2026-10-20T15:30:00Z","v":5233,"vw":26.207552},{"c":26.2,"h":26.25,"l":26.19,"n":100,"o":26.2,"t":"2026-10-20T15:35:00Z","v":5349,"vw":26.215281},{"c":26.24,"h":26.24,"l":26.18,"n":121,"o":26.24,"t":"2026-10-20T15:40:00Z","v":4643,"vw":26.21103},{"c":26.215,"h":26.235,"l":26.21,"n":69,"o":26.235,"t":"2026-10-20T15:45:00Z","v":2459,"vw":26.21718},{"c":26.32,"h":26.32,"l":26.205,"n":215,"o":26.205,"t":"2026-10-20T15:50:00Z","v":7117,"vw":26.281129},{"c":26.32,"h":26.32,"l":26.27,"n":123,"o":26.32,"t":"2026-10-20T15:55:00Z","v":5251,"vw":26.301263},{"c":26.37,"h":26.37,"l":26.3,"n":129,"o":26.32,"t":"2026-10-20T16:00:00Z","v":4337,"vw":26.329537},{"c":26.245,"h":26.355,"l":26.21,"n":124,"o":26.35,"t":"2026-10-20T16:05:00Z","v":4012,"vw":26.288573},{"c":26.19,"h":26.235,"l":26.19,"n":52,"o":26.23,"t":"2026-10-20T16:10:00Z","v":1695,"vw":26.223818},{"c":26.17,"h":26.24,"l":26.17,"n":136,"o":26.205,"t":"2026-10-20T16:15:00Z","v":5508,"vw":26.198313},{"c":26.125,"h":26.145,"l":26.12,"n":115,"o":26.145,"t":"2026-10-20T16:20:00Z","v":3671,"vw":26.13},{"c":26.135,"h":26.135,"l":26.08,"n":79,"o":26.11,"t":"2026-10-20T16:25:00Z","v":3524,"vw":26.096897},{"c":26.1,"h":26.14,"l":26.1,"n":123,"o":26.13,"t":"2026-10-20T16:30:00Z","v":5957,"vw":26.127473},{"c":26.18,"h":26.225,"l":26.125,"n":117,"o":26.13,"t":"2026-10-20T16:35:00Z","v":6462,"vw":26.16759},{"c":26.205,"h":26.22,"l":26.17,"n":79,"o":26.17,"t":"2026-10-20T16:40:00Z","v":2283,"vw":26.20045},{"c":26.19,"h":26.225,"l":26.16,"n":118,"o":26.225,"t":"2026-10-20T16:45:00Z","v":7211,"vw":26.193753},{"c":26.12,"h":26.22,"l":26.12,"n":97,"o":26.22,"t":"2026-10-20T16:50:00Z","v":5727,"vw":26.16239},{"c":26.11,"h":26.115,"l":26.11,"n":36,"o":26.115,"t":"2026-10-20T16:55:00Z","v":1287,"vw":26.111416},{"c":26.07,"h":26.15,"l":26.07,"n":136,"o":26.14,"t":"2026-10-20T17:00:00Z","v":5840,"vw":26.10525},{"c":26.12,"h":26.13,"l":26.08,"n":111,"o":26.08,"t":"2026-10-20T17:05:00Z","v":4189,"vw":26.101877},{"c":26.105,"h":26.115,"l":26.1,"n":46,"o":26.115,"t":"2026-10-20T17:10:00Z","v":2981,"vw":26.105},{"c":26.12,"h":26.12,"l":26.075,"n":131,"o":26.08,"t":"2026-10-20T17:15:00Z","v":5360,"vw":26.104717},{"c":26.13,"h":26.14,"l":26.11,"n":69,"o":26.125,"t":"2026-10-20T17:20:00Z","v":3578,"vw":26.127071},{"c":26.16,"h":26.28,"l":26.11,"n":259,"o":26.12,"t":"2026-10-20T17:25:00Z","v":24809,"vw":26.167717},{"c":26.15,"h":26.21,"l":26.15,"n":100,"o":26.185,"t":"2026-10-20T17:30:00Z","v":5676,"vw":26.17122},{"c":26.17,"h":26.17,"l":26.145,"n":36,"o":26.145,"t":"2026-10-20T17:35:00Z","v":1559,"vw":26.160356},{"c":26.175,"h":26.21,"l":26.175,"n":78,"o":26.175,"t":"2026-10-20T17:40:00Z","v":4599,"vw":26.18496},{"c":26.16,"h":26.175,"l":26.16,"n":89,"o":26.165,"t":"2026-10-20T17:45:00Z","v":3582,"vw":26.166961},{"c":26.16,"h":26.16,"l":26.16,"n":10,"o":26.16,"t":"2026-10-20T17:50:00Z","v":299,"vw":26.16},{"c":26.155,"h":26.16,"l":26.11,"n":152,"o":26.16,"t":"2026-10-20T17:55:00Z","v":5101,"vw":26.133473},{"c":26.349,"h":26.349,"l":26.13,"n":152,"o":26.155,"t":"2026-10-20T18:00:00Z","v":26560,"vw":26.147913},{"c":26.15,"h":26.285,"l":26.15,"n":118,"o":26.285,"t":"2026-10-20T18:05:00Z","v":4242,"vw":26.208667},{"c":26.15,"h":26.17,"l":26.14,"n":65,"o":26.15,"t":"2026-10-20T18:10:00Z","v":4823,"vw":26.158415},{"c":26.16,"h":26.18,"l":26.16,"n":86,"o":26.17,"t":"2026-10-20T18:15:00Z","v":2882,"vw":26.167193},{"c":26.13,"h":26.15,"l":26.13,"n":98,"o":26.15,"t":"2026-10-20T18:20:00Z","v":4491,"vw":26.141455},{"c":26.105,"h":26.12,"l":26.105,"n":120,"o":26.12,"t":"2026-10-20T18:25:00Z","v":6576,"vw":26.111463},{"c":26.1201,"h":26.13,"l":26.095,"n":56,"o":26.095,"t":"2026-10-20T18:30:00Z","v":2835,"vw":26.114351},{"c":26.12,"h":26.1201,"l":26.105,"n":100,"o":26.1201,"t":"2026-10-20T18:35:00Z","v":5762,"vw":26.116859},{"c":26.085,"h":26.13,"l":26.08,"n":127,"o":26.12,"t":"2026-10-20T18:40:00Z","v":4343,"vw":26.104073},{"c":26.09,"h":26.1,"l":26.08,"n":129,"o":26.09,"t":"2026-10-20T18:45:00Z","v":3659,"vw":26.089141},{"c":26.09,"h":26.11,"l":26.09,"n":103,"o":26.09,"t":"2026-10-20T18:50:00Z","v":3419,"vw":26.09449},{"c":26.1,"h":26.11,"l":26.07,"n":155,"o":26.1,"t":"2026-10-20T18:55:00Z","v":7096,"vw":26.097818},{"c":26.08,"h":26.13,"l":26.08,"n":104,"o":26.1198,"t":"2026-10-20T19:00:00Z","v":8018,"vw":26.090855},{"c":26.12,"h":26.12,"l":26.07,"n":86,"o":26.07,"t":"2026-10-20T19:05:00Z","v":4341,"vw":26.083259},{"c":26.025,"h":26.12,"l":26.025,"n":150,"o":26.1,"t":"2026-10-20T19:10:00Z","v":5417,"vw":26.057331},{"c":26.04,"h":26.07,"l":26.025,"n":161,"o":26.025,"t":"2026-10-20T19:15:00Z","v":6105,"vw":26.050939},{"c":26.065,"h":26.09,"l":26.015,"n":170,"o":26.04,"t":"2026-10-20T19:20:00Z","v":9801,"vw":26.051779},{"c":26.03,"h":26.085,"l":26.03,"n":166,"o":26.08,"t":"2026-10-20T19:25:00Z","v":7549,"vw":26.057662},{"c":26.04,"h":26.04,"l":26,"n":199,"o":26.03,"t":"2026-10-20T19:30:00Z","v":8888,"vw":26.021752},{"c":26.04,"h":26.06,"l":25.99,"n":342,"o":26.01,"t":"2026-10-20T19:35:00Z","v":15423,"vw":26.023031},{"c":26.09,"h":26.09,"l":26.02,"n":316,"o":26.035,"t":"2026-10-20T19:40:00Z","v":13397,"vw":26.049929},{"c":26.115,"h":26.1483,"l":26.08,"n":341,"o":26.09,"t":"2026-10-20T19:45:00Z","v":18753,"vw":26.122696},{"c":26.04,"h":26.14,"l":26.04,"n":500,"o":26.1,"t":"2026-10-20T19:50:00Z","v":27828,"vw":26.10795},{"c":26.065,"h":26.07,"l":26,"n":1109,"o":26.05,"t":"2026-10-20T19:55:00Z","v":63820,"vw":26.050216},{"c":26.07,"h":26.07,"l":26.07,"n":63,"o":26.07,"t":"2026-10-20T20:00:00Z","v":176746,"vw":26.07},{"c":26.59,"h":26.59,"l":26.59,"n":1,"o":26.59,"t":"2026-10-21T13:10:00Z","v":100,"vw":26.59},{"c":25.995,"h":26.45,"l":25.995,"n":34,"o":26.07,"t":"2026-10-21T13:30:00Z","v":6370,"vw":26.044866},{"c":25.88,"h":25.88,"l":25.88,"n":2,"o":25.88,"t":"2026-10-21T13:35:00Z","v":101,"vw":25.88},{"c":25.88,"h":26.03,"l":25.88,"n":21,"o":25.885,"t":"2026-10-21T13:40:00Z","v":1023,"vw":25.9855},{"c":26,"h":26.08,"l":25.965,"n":65,"o":26.03,"t":"2026-10-21T13:45:00Z","v":4611,"vw":26.035587},{"c":26.04,"h":26.1,"l":26.04,"n":57,"o":26.1,"t":"2026-10-21T13:50:00Z","v":2309,"vw":26.055625},{"c":26.215,"h":26.215,"l":26.05,"n":93,"o":26.09,"t":"2026-10-21T13:55:00Z","v":2834,"vw":26.137696},{"c":26.16,"h":26.16,"l":26,"n":84,"o":26.04,"t":"2026-10-21T14:00:00Z","v":4293,"vw":26.088352},{"c":26.16,"h":26.16,"l":26.1,"n":124,"o":26.16,"t":"2026-10-21T14:05:00Z","v":6612,"vw":26.126321},{"c":26.225,"h":26.225,"l":26.13,"n":46,"o":26.15,"t":"2026-10-21T14:10:00Z","v":2192,"vw":26.164012},{"c":26.15,"h":26.28,"l":26.15,"n":103,"o":26.185,"t":"2026-10-21T14:15:00Z","v":5136,"vw":26.215048},{"c":26.1,"h":26.18,"l":26.1,"n":74,"o":26.13,"t":"2026-10-21T14:20:00Z","v":2904,"vw":26.144249},{"c":26.08,"h":26.105,"l":26.05,"n":41,"o":26.1,"t":"2026-10-21T14:25:00Z","v":1848,"vw":26.087083},{"c":26.15,"h":26.15,"l":26.06,"n":36,"o":26.11,"t":"2026-10-21T14:30:00Z","v":1715,"vw":26.109461},{"c":26.105,"h":26.15,"l":26.105,"n":51,"o":26.105,"t":"2026-10-21T14:35:00Z","v":2375,"vw":26.124629},{"c":26.02,"h":26.11,"l":26.02,"n":88,"o":26.11,"t":"2026-10-21T14:40:00Z","v":3412,"vw":26.079048},{"c":26.21,"h":26.21,"l":26.04,"n":93,"o":26.04,"t":"2026-10-21T14:45:00Z","v":4753,"vw":26.11407},{"c":26.175,"h":26.225,"l":26.16,"n":59,"o":26.16,"t":"2026-10-21T14:50:00Z","v":2214,"vw":26.180469},{"c":26.14,"h":26.1999,"l":26.14,"n":183,"o":26.175,"t":"2026-10-21T14:55:00Z","v":2905,"vw":26.174984},{"c":26.17,"h":26.185,"l":26.1,"n":117,"o":26.135,"t":"2026-10-21T15:00:00Z","v":6841,"vw":26.157167},{"c":26.14,"h":26.17,"l":26.14,"n":64,"o":26.165,"t":"2026-10-21T15:05:00Z","v":1831,"vw":26.164537},{"c":26.135,"h":26.16,"l":26.13,"n":65,"o":26.1474,"t":"2026-10-21T15:10:00Z","v":2543,"vw":26.139936},{"c":26.135,"h":26.1351,"l":26.13,"n":51,"o":26.1351,"t":"2026-10-21T15:15:00Z","v":1667,"vw":26.134526},{"c":26.14,"h":26.17,"l":26.12,"n":124,"o":26.15,"t":"2026-10-21T15:20:00Z","v":5164,"vw":26.149346},{"c":26.205,"h":26.22,"l":26.18,"n":116,"o":26.18,"t":"2026-10-21T15:25:00Z","v":3777,"vw":26.195848},{"c":26.265,"h":26.28,"l":26.205,"n":111,"o":26.205,"t":"2026-10-21T15:30:00Z","v":6158,"vw":26.23649},{"c":26.23,"h":26.265,"l":26.21,"n":97,"o":26.25,"t":"2026-10-21T15:35:00Z","v":3544,"vw":26.229796},{"c":26.225,"h":26.23,"l":26.21,"n":73,"o":26.23,"t":"2026-10-21T15:40:00Z","v":2219,"vw":26.218834},{"c":26.28,"h":26.39,"l":26.24,"n":262,"o":26.24,"t":"2026-10-21T15:45:00Z","v":45305,"vw":26.341097},{"c":26.29,"h":26.29,"l":26.25,"n":94,"o":26.275,"t":"2026-10-21T15:50:00Z","v":1505,"vw":26.276393},{"c":26.265,"h":26.265,"l":26.265,"n":62,"o":26.265,"t":"2026-10-21T15:55:00Z","v":1333,"vw":26.265},{"c":26.3,"h":26.3,"l":26.25,"n":98,"o":26.25,"t":"2026-10-21T16:00:00Z","v":3228,"vw":26.271831},{"c":26.26,"h":26.3,"l":26.255,"n":64,"o":26.3,"t":"2026-10-21T16:05:00Z","v":2027,"vw":26.274721},{"c":26.34,"h":26.34,"l":26.28,"n":135,"o":26.28,"t":"2026-10-21T16:10:00Z","v":4173,"vw":26.312914},{"c":26.3,"h":26.31,"l":26.3,"n":36,"o":26.31,"t":"2026-10-21T16:15:00Z","v":780,"vw":26.303333},{"c":26.25,"h":26.28,"l":26.25,"n":38,"o":26.28,"t":"2026-10-21T16:20:00Z","v":684,"vw":26.263477},{"c":26.28,"h":26.28,"l":26.26,"n":45,"o":26.27,"t":"2026-10-21T16:30:00Z","v":1182,"vw":26.271616},{"c":26.37,"h":26.4125,"l":26.25,"n":183,"o":26.265,"t":"2026-10-21T16:35:00Z","v":8291,"vw":26.318191},{"c":26.31,"h":26.35,"l":26.31,"n":47,"o":26.35,"t":"2026-10-21T16:40:00Z","v":1118,"vw":26.322882},{"c":26.27,"h":26.28,"l":26.27,"n":25,"o":26.28,"t":"2026-10-21T16:45:00Z","v":413,"vw":26.275},{"c":26.235,"h":26.28,"l":26.22,"n":53,"o":26.28,"t":"2026-10-21T16:50:00Z","v":1185,"vw":26.246921},{"c":26.245,"h":26.27,"l":26.2325,"n":66,"o":26.26,"t":"2026-10-21T16:55:00Z","v":3528,"vw":26.260655},{"c":26.255,"h":26.255,"l":26.255,"n":45,"o":26.255,"t":"2026-10-21T17:05:00Z","v":2362,"vw":26.255},{"c":26.245,"h":26.245,"l":26.245,"n":12,"o":26.245,"t":"2026-10-21T17:10:00Z","v":198,"vw":26.245},{"c":26.23,"h":26.26,"l":26.23,"n":47,"o":26.245,"t":"2026-10-21T17:15:00Z","v":976,"vw":26.243795},{"c":26.24,"h":26.24,"l":26.24,"n":19,"o":26.24,"t":"2026-10-21T17:20:00Z","v":353,"vw":26.24},{"c":26.295,"h":26.3,"l":26.24,"n":124,"o":26.24,"t":"2026-10-21T17:25:00Z","v":4430,"vw":26.26963},{"c":26.27,"h":26.31,"l":26.27,"n":92,"o":26.295,"t":"2026-10-21T17:30:00Z","v":4187,"vw":26.287072},{"c":26.3,"h":26.3,"l":26.27,"n":39,"o":26.27,"t":"2026-10-21T17:35:00Z","v":1533,"vw":26.288544},{"c":26.26,"h":26.31,"l":26.26,"n":71,"o":26.31,"t":"2026-10-21T17:40:00Z","v":1628,"vw":26.292695},{"c":26.265,"h":26.27,"l":26.25,"n":51,"o":26.26,"t":"2026-10-21T17:45:00Z","v":4433,"vw":26.264021},{"c":26.2503,"h":26.27,"l":26.2503,"n":51,"o":26.265,"t":"2026-10-21T17:50:00Z","v":1610,"vw":26.261626},{"c":26.25,"h":26.28,"l":26.25,"n":142,"o":26.265,"t":"2026-10-21T17:55:00Z","v":2973,"vw":26.2695},{"c":26.23,"h":26.245,"l":26.23,"n":32,"o":26.24,"t":"2026-10-21T18:00:00Z","v":1209,"vw":26.239672},{"c":26.255,"h":26.255,"l":26.255,"n":22,"o":26.255,"t":"2026-10-21T18:05:00Z","v":349,"vw":26.255},{"c":26.25,"h":26.29,"l":26.25,"n":191,"o":26.255,"t":"2026-10-21T18:10:00Z","v":5610,"vw":26.271831},{"c":26.26,"h":26.27,"l":26.26,"n":19,"o":26.27,"t":"2026-10-21T18:15:00Z","v":697,"vw":26.266791},{"c":26.25,"h":26.265,"l":26.25,"n":50,"o":26.265,"t":"2026-10-21T18:20:00Z","v":1080,"vw":26.25375},{"c":26.245,"h":26.245,"l":26.245,"n":15,"o":26.245,"t":"2026-10-21T18:25:00Z","v":382,"vw":26.245},{"c":26.24,"h":26.24,"l":26.225,"n":134,"o":26.23,"t":"2026-10-21T18:30:00Z","v":4127,"vw":26.233502},{"c":26.215,"h":26.22,"l":26.21,"n":56,"o":26.22,"t":"2026-10-21T18:35:00Z","v":1506,"vw":26.21375},{"c":26.22,"h":26.235,"l":26.22,"n":92,"o":26.22,"t":"2026-10-21T18:40:00Z","v":3946,"vw":26.223546},{"c":26.18,"h":26.25,"l":26.16,"n":194,"o":26.21,"t":"2026-10-21T18:45:00Z","v":9562,"vw":26.221519},{"c":26.145,"h":26.19,"l":26.145,"n":106,"o":26.19,"t":"2026-10-21T18:50:00Z","v":4080,"vw":26.157643},{"c":26.07,"h":26.12,"l":26.02,"n":192,"o":26.12,"t":"2026-10-21T18:55:00Z","v":7090,"vw":26.072349},{"c":25.925,"h":26.03,"l":25.925,"n":133,"o":26.03,"t":"2026-10-21T19:00:00Z","v":5549,"vw":25.986574},{"c":25.955,"h":25.99,"l":25.92,"n":140,"o":25.97,"t":"2026-10-21T19:05:00Z","v":5099,"vw":25.955107},{"c":25.96,"h":25.99,"l":25.93,"n":132,"o":25.95,"t":"2026-10-21T19:10:00Z","v":4115,"vw":25.961781},{"c":26.015,"h":26.015,"l":25.98,"n":161,"o":25.98,"t":"2026-10-21T19:15:00Z","v":5268,"vw":25.998178},{"c":26,"h":26.04,"l":25.99,"n":189,"o":26.03,"t":"2026-10-21T19:20:00Z","v":6770,"vw":26.017978},{"c":26.025,"h":26.03,"l":26.02,"n":141,"o":26.02,"t":"2026-10-21T19:25:00Z","v":4621,"vw":26.022771},{"c":26.06,"h":26.06,"l":26,"n":255,"o":26.025,"t":"2026-10-21T19:30:00Z","v":12570,"vw":26.027576},{"c":26.06,"h":26.07,"l":26.04,"n":191,"o":26.07,"t":"2026-10-21T19:35:00Z","v":6918,"vw":26.051038},{"c":26.12,"h":26.12,"l":26.05,"n":271,"o":26.06,"t":"2026-10-21T19:40:00Z","v":10069,"vw":26.077084},{"c":26.05,"h":26.12,"l":26.05,"n":281,"o":26.12,"t":"2026-10-21T19:45:00Z","v":14430,"vw":26.090967},{"c":26.03,"h":26.09,"l":26.03,"n":370,"o":26.03,"t":"2026-10-21T19:50:00Z","v":15897,"vw":26.066045},{"c":26.05,"h":26.08,"l":26.02,"n":1183,"o":26.035,"t":"2026-10-21T19:55:00Z","v":69641,"vw":26.052977},{"c":26.05,"h":26.05,"l":26.05,"n":43,"o":26.05,"t":"2026-10-21T20:00:00Z","v":117339,"vw":26.05},{"c":26.195,"h":26.22,"l":25.73,"n":43,"o":25.97,"t":"2026-10-22T13:30:00Z","v":6304,"vw":25.971437},{"c":26.205,"h":26.3625,"l":26.205,"n":29,"o":26.31,"t":"2026-10-22T13:35:00Z","v":2688,"vw":26.322723},{"c":26.365,"h":26.365,"l":26.36,"n":31,"o":26.36,"t":"2026-10-22T13:45:00Z","v":1148,"vw":26.36125},{"c":26.4,"h":26.44,"l":26.32,"n":45,"o":26.4337,"t":"2026-10-22T13:50:00Z","v":4318,"vw":26.424968},{"c":26.515,"h":26.515,"l":26.51,"n":14,"o":26.51,"t":"2026-10-22T13:55:00Z","v":1370,"vw":26.514547},{"c":26.745,"h":26.76,"l":26.515,"n":83,"o":26.515,"t":"2026-10-22T14:00:00Z","v":6420,"vw":26.641667},{"c":26.81,"h":26.82,"l":26.6,"n":346,"o":26.82,"t":"2026-10-22T14:05:00Z","v":30721,"vw":26.772435},{"c":26.8,"h":26.84,"l":26.78,"n":99,"o":26.82,"t":"2026-10-22T14:10:00Z","v":4039,"vw":26.814641},{"c":26.795,"h":26.8,"l":26.755,"n":40,"o":26.755,"t":"2026-10-22T14:15:00Z","v":1731,"vw":26.794988},{"c":26.74,"h":26.78,"l":26.685,"n":96,"o":26.685,"t":"2026-10-22T14:20:00Z","v":2986,"vw":26.719672},{"c":26.67,"h":26.73,"l":26.64,"n":146,"o":26.73,"t":"2026-10-22T14:25:00Z","v":6333,"vw":26.691248},{"c":26.62,"h":26.62,"l":26.57,"n":93,"o":26.62,"t":"2026-10-22T14:30:00Z","v":3776,"vw":26.604455},{"c":26.62,"h":26.66,"l":26.61,"n":97,"o":26.62,"t":"2026-10-22T14:35:00Z","v":3076,"vw":26.634484},{"c":26.66,"h":26.66,"l":26.6,"n":348,"o":26.63,"t":"2026-10-22T14:40:00Z","v":16970,"vw":26.638964},{"c":26.645,"h":26.69,"l":26.64,"n":134,"o":26.66,"t":"2026-10-22T14:45:00Z","v":7324,"vw":26.660982},{"c":26.645,"h":26.66,"l":26.6,"n":163,"o":26.63,"t":"2026-10-22T14:50:00Z","v":4038,"vw":26.643374},{"c":26.594,"h":26.645,"l":26.594,"n":56,"o":26.645,"t":"2026-10-22T14:55:00Z","v":1441,"vw":26.6235},{"c":26.565,"h":26.66,"l":26.55,"n":171,"o":26.65,"t":"2026-10-22T15:00:00Z","v":5880,"vw":26.587766},{"c":26.58,"h":26.63,"l":26.56,"n":105,"o":26.565,"t":"2026-10-22T15:05:00Z","v":3836,"vw":26.584929},{"c":26.545,"h":26.61,"l":26.5218,"n":161,"o":26.58,"t":"2026-10-22T15:10:00Z","v":7971,"vw":26.565179},{"c":26.63,"h":26.63,"l":26.56,"n":91,"o":26.56,"t":"2026-10-22T15:15:00Z","v":6412,"vw":26.583305},{"c":26.59,"h":26.64,"l":26.55,"n":187,"o":26.61,"t":"2026-10-22T15:20:00Z","v":9915,"vw":26.597815},{"c":26.565,"h":26.61,"l":26.53,"n":100,"o":26.61,"t":"2026-10-22T15:25:00Z","v":7238,"vw":26.579651},{"c":26.61,"h":26.65,"l":26.58,"n":90,"o":26.61,"t":"2026-10-22T15:30:00Z","v":2439,"vw":26.61861},{"c":26.6,"h":26.61,"l":26.56,"n":87,"o":26.56,"t":"2026-10-22T15:35:00Z","v":3392,"vw":26.594861},{"c":26.59,"h":26.62,"l":26.55,"n":130,"o":26.56,"t":"2026-10-22T15:40:00Z","v":11967,"vw":26.578804},{"c":26.58,"h":26.63,"l":26.58,"n":75,"o":26.61,"t":"2026-10-22T15:45:00Z","v":2297,"vw":26.601862},{"c":26.62,"h":26.63,"l":26.62,"n":50,"o":26.63,"t":"2026-10-22T15:50:00Z","v":1103,"vw":26.625},{"c":26.7,"h":26.72,"l":26.625,"n":309,"o":26.64,"t":"2026-10-22T15:55:00Z","v":15724,"vw":26.663341},{"c":26.795,"h":26.81,"l":26.73,"n":88,"o":26.73,"t":"2026-10-22T16:00:00Z","v":3861,"vw":26.765991},{"c":26.8,"h":26.82,"l":26.79,"n":141,"o":26.795,"t":"2026-10-22T16:05:00Z","v":5665,"vw":26.800933},{"c":26.71,"h":26.81,"l":26.705,"n":97,"o":26.81,"t":"2026-10-22T16:10:00Z","v":3315,"vw":26.738593},{"c":26.75,"h":26.75,"l":26.75,"n":39,"o":26.75,"t":"2026-10-22T16:15:00Z","v":1144,"vw":26.75},{"c":26.7,"h":26.75,"l":26.675,"n":99,"o":26.75,"t":"2026-10-22T16:20:00Z","v":3257,"vw":26.708352},{"c":26.66,"h":26.7,"l":26.66,"n":57,"o":26.7,"t":"2026-10-22T16:25:00Z","v":4640,"vw":26.66781},{"c":26.68,"h":26.69,"l":26.595,"n":165,"o":26.63,"t":"2026-10-22T16:30:00Z","v":5999,"vw":26.637284},{"c":26.6099,"h":26.67,"l":26.58,"n":71,"o":26.67,"t":"2026-10-22T16:35:00Z","v":2892,"vw":26.625945},{"c":26.58,"h":26.62,"l":26.55,"n":79,"o":26.55,"t":"2026-10-22T16:40:00Z","v":4446,"vw":26.582939},{"c":26.565,"h":26.61,"l":26.565,"n":20,"o":26.61,"t":"2026-10-22T16:45:00Z","v":995,"vw":26.6025},{"c":26.635,"h":26.635,"l":26.565,"n":87,"o":26.565,"t":"2026-10-22T16:50:00Z","v":2329,"vw":26.598803},{"c":26.66,"h":26.66,"l":26.62,"n":87,"o":26.62,"t":"2026-10-22T16:55:00Z","v":2927,"vw":26.644706},{"c":26.58,"h":26.65,"l":26.57,"n":105,"o":26.65,"t":"2026-10-22T17:00:00Z","v":2709,"vw":26.614384},{"c":26.65,"h":26.685,"l":26.59,"n":120,"o":26.59,"t":"2026-10-22T17:05:00Z","v":6372,"vw":26.635586},{"c":26.64,"h":26.72,"l":26.64,"n":217,"o":26.69,"t":"2026-10-22T17:10:00Z","v":11749,"vw":26.685109},{"c":26.645,"h":26.71,"l":26.615,"n":106,"o":26.66,"t":"2026-10-22T17:15:00Z","v":4133,"vw":26.649959},{"c":26.61,"h":26.645,"l":26.61,"n":100,"o":26.63,"t":"2026-10-22T17:20:00Z","v":5541,"vw":26.622819},{"c":26.58,"h":26.65,"l":26.58,"n":93,"o":26.61,"t":"2026-10-22T17:25:00Z","v":3651,"vw":26.60891},{"c":26.61,"h":26.63,"l":26.54,"n":87,"o":26.585,"t":"2026-10-22T17:30:00Z","v":2768,"vw":26.594637},{"c":26.63,"h":26.635,"l":26.62,"n":63,"o":26.635,"t":"2026-10-22T17:35:00Z","v":1744,"vw":26.631613},{"c":26.6,"h":26.62,"l":26.58,"n":108,"o":26.62,"t":"2026-10-22T17:40:00Z","v":3342,"vw":26.598171},{"c":26.565,"h":26.63,"l":26.55,"n":50,"o":26.605,"t":"2026-10-22T17:45:00Z","v":1526,"vw":26.584032},{"c":26.49,"h":26.55,"l":26.49,"n":90,"o":26.55,"t":"2026-10-22T17:50:00Z","v":2303,"vw":26.514381},{"c":26.5,"h":26.52,"l":26.5,"n":51,"o":26.52,"t":"2026-10-22T17:55:00Z","v":1498,"vw":26.515833},{"c":26.32,"h":26.495,"l":26.32,"n":77,"o":26.495,"t":"2026-10-22T18:00:00Z","v":3516,"vw":26.403549},{"c":26.441,"h":26.45,"l":26.41,"n":108,"o":26.41,"t":"2026-10-22T18:05:00Z","v":2637,"vw":26.426117},{"c":26.65,"h":26.65,"l":26.42,"n":230,"o":26.44,"t":"2026-10-22T18:10:00Z","v":14518,"vw":26.531879},{"c":26.66,"h":26.66,"l":26.56,"n":106,"o":26.625,"t":"2026-10-22T18:15:00Z","v":4456,"vw":26.617365},{"c":26.75,"h":26.75,"l":26.64,"n":142,"o":26.65,"t":"2026-10-22T18:20:00Z","v":9538,"vw":26.676876},{"c":26.695,"h":26.73,"l":26.67,"n":154,"o":26.71,"t":"2026-10-22T18:25:00Z","v":15106,"vw":26.694827}],"history":[{"c":43.3,"h":44.01,"l":43.13,"n":8069,"o":44.01,"t":"2024-10-21T04:00:00Z","v":389805,"vw":43.312864},{"c":43.1,"h":43.6,"l":43,"n":5969,"o":43.25,"t":"2024-10-22T04:00:00Z","v":278185,"vw":43.172675},{"c":42.62,"h":43.15,"l":42.555,"n":6754,"o":43.02,"t":"2024-10-23T04:00:00Z","v":246568,"vw":42.703864},{"c":43.04,"h":43.49,"l":42.74,"n":7397,"o":43.01,"t":"2024-10-24T04:00:00Z","v":317844,"vw":43.023967},{"c":43.35,"h":43.67,"l":43.085,"n":7007,"o":43.5,"t":"2024-10-25T04:00:00Z","v":207019,"vw":43.333903},{"c":43.69,"h":43.89,"l":43.45,"n":4914,"o":43.62,"t":"2024-10-28T04:00:00Z","v":154780,"vw":43.680623},{"c":43.49,"h":43.75,"l":43.21,"n":5754,"o":43.34,"t":"2024-10-29T04:00:00Z","v":190853,"vw":43.513872},{"c":43.75,"h":44.55,"l":43.25,"n":8913,"o":43.25,"t":"2024-10-30T04:00:00Z","v":439318,"vw":43.921443},{"c":43.39,"h":43.93,"l":38.1572,"n":14617,"o":39.38,"t":"2024-10-31T04:00:00Z","v":697847,"vw":43.230587},{"c":43.25,"h":43.75,"l":42.55,"n":13071,"o":43.44,"t":"2024-11-01T04:00:00Z","v":491369,"vw":43.198985},{"c":44.05,"h":44.57,"l":43.195,"n":12756,"o":43.21,"t":"2024-11-04T05:00:00Z","v":493610,"vw":44.106802},{"c":45.33,"h":45.39,"l":43.81,"n":11387,"o":43.81,"t":"2024-11-05T05:00:00Z","v":411651,"vw":45.027041},{"c":49.2,"h":49.26,"l":47.32,"n":14270,"o":47.32,"t":"2024-11-06T05:00:00Z","v":643282,"vw":48.905701},{"c":47.53,"h":49.1,"l":47.42,"n":11270,"o":49.1,"t":"2024-11-07T05:00:00Z","v":459464,"vw":47.998376},{"c":48.37,"h":48.86,"l":47.234,"n":9336,"o":47.57,"t":"2024-11-08T05:00:00Z","v":542839,"vw":48.396922},{"c":49.96,"h":50.2,"l":48.93,"n":11760,"o":48.93,"t":"2024-11-11T05:00:00Z","v":545615,"vw":49.913667},{"c":49.3,"h":50.03,"l":48.905,"n":9146,"o":49.8,"t":"2024-11-12T05:00:00Z","v":783022,"vw":49.294356},{"c":50.15,"h":50.18,"l":48.79,"n":9726,"o":49.31,"t":"2024-11-13T05:00:00Z","v":510080,"vw":49.852203},{"c":49.88,"h":50.62,"l":49.43,"n":12996,"o":50.58,"t":"2024-11-14T05:00:00Z","v":631798,"vw":49.868691},{"c":49.66,"h":50.83,"l":49.23,"n":14067,"o":50.1,"t":"2024-11-15T05:00:00Z","v":1268105,"vw":49.944154},{"c":50.03,"h":50.49,"l":49.24,"n":12392,"o":49.64,"t":"2024-11-18T05:00:00Z","v":893867,"vw":49.955764},{"c":50,"h":50.16,"l":49.44,"n":12497,"o":49.46,"t":"2024-11-19T05:00:00Z","v":987594,"vw":49.943715},{"c":50.25,"h":50.44,"l":49.13,"n":13735,"o":49.7,"t":"2024-11-20T05:00:00Z","v":1193856,"vw":49.767446},{"c":49.95,"h":50.85,"l":49.47,"n":11440,"o":50.38,"t":"2024-11-21T05:00:00Z","v":819627,"vw":50.307529},{"c":51.01,"h":51.11,"l":49.615,"n":10607,"o":50.01,"t":"2024-11-22T05:00:00Z","v":749440,"vw":50.577954},{"c":53.2,"h":53.21,"l":51.26,"n":17356,"o":51.42,"t":"2024-11-25T05:00:00Z","v":981522,"vw":52.934915},{"c":52.44,"h":52.93,"l":51.67,"n":12164,"o":52.93,"t":"2024-11-26T05:00:00Z","v":658838,"vw":52.396221},{"c":51.69,"h":52.99,"l":51.49,"n":7831,"o":52.56,"t":"2024-11-27T05:00:00Z","v":275093,"vw":51.781738},{"c":51.64,"h":52.09,"l":50.85,"n":7467,"o":51.86,"t":"2024-11-29T05:00:00Z","v":394669,"vw":51.487934},{"c":51.95,"h":52.19,"l":50.61,"n":11681,"o":51.62,"t":"2024-12-02T05:00:00Z","v":538410,"vw":51.823595},{"c":51.47,"h":52.24,"l":51.075,"n":10279,"o":52.24,"t":"2024-12-03T05:00:00Z","v":471233,"vw":51.536398},{"c":51.16,"h":51.29,"l":49.22,"n":13200,"o":51.15,"t":"2024-12-04T05:00:00Z","v":552762,"vw":51.035553},{"c":50.59,"h":51.375,"l":50.37,"n":12205,"o":51,"t":"2024-12-05T05:00:00Z","v":454828,"vw":50.647},{"c":49.79,"h":51.03,"l":49.524,"n":10283,"o":51.03,"t":"2024-12-06T05:00:00Z","v":412142,"vw":49.859224},{"c":50.25,"h":50.61,"l":49.78,"n":8971,"o":50.18,"t":"2024-12-09T05:00:00Z","v":353770,"vw":50.278339},{"c":50.47,"h":50.94,"l":49.55,"n":8959,"o":50.33,"t":"2024-12-10T05:00:00Z","v":378584,"vw":50.431116},{"c":50.03,"h":50.865,"l":50.005,"n":7742,"o":50.56,"t":"2024-12-11T05:00:00Z","v":432247,"vw":50.176958},{"c":49.93,"h":50.45,"l":49.25,"n":7466,"o":50.06,"t":"2024-12-12T05:00:00Z","v":325999,"vw":49.921353},{"c":49.12,"h":49.73,"l":48.98,"n":8243,"o":49.63,"t":"2024-12-13T05:00:00Z","v":334180,"vw":49.196852},{"c":49.36,"h":49.6,"l":48.68,"n":13638,"o":48.89,"t":"2024-12-16T05:00:00Z","v":471399,"vw":49.328709},{"c":48.06,"h":49.53,"l":47.93,"n":11691,"o":48.99,"t":"2024-12-17T05:00:00Z","v":529044,"vw":48.231523},{"c":46.08,"h":48.44,"l":45.99,"n":10417,"o":48.34,"t":"2024-12-18T05:00:00Z","v":407995,"vw":46.776591},{"c":45.07,"h":46.95,"l":44.86,"n":11943,"o":46.46,"t":"2024-12-19T05:00:00Z","v":546128,"vw":45.231014},{"c":43.07,"h":45.115,"l":42.66,"n":22419,"o":44.78,"t":"2024-12-20T05:00:00Z","v":3691990,"vw":43.239858},{"c":43.56,"h":43.66,"l":42.69,"n":14516,"o":43.31,"t":"2024-12-23T05:00:00Z","v":667464,"vw":43.406048},{"c":43.96,"h":44.04,"l":43.145,"n":5084,"o":43.65,"t":"2024-12-24T05:00:00Z","v":169536,"vw":43.783893},{"c":44.35,"h":44.46,"l":43.21,"n":8997,"o":43.89,"t":"2024-12-26T05:00:00Z","v":315845,"vw":44.2475},{"c":44.21,"h":44.62,"l":43.71,"n":8407,"o":44.03,"t":"2024-12-27T05:00:00Z","v":297450,"vw":44.138754},{"c":44.2,"h":44.33,"l":43.26,"n":8838,"o":43.93,"t":"2024-12-30T05:00:00Z","v":381900,"vw":44.1438},{"c":44.56,"h":45.21,"l":44.37,"n":10169,"o":44.5,"t":"2024-12-31T05:00:00Z","v":416356,"vw":44.666534},{"c":44.17,"h":45.47,"l":43.84,"n":9459,"o":44.96,"t":"2025-01-02T05:00:00Z","v":313334,"vw":44.178879},{"c":44.92,"h":45.195,"l":43.845,"n":8996,"o":44.95,"t":"2025-01-03T05:00:00Z","v":347880,"vw":44.893349},{"c":44.31,"h":45.55,"l":44.09,"n":9826,"o":44.91,"t":"2025-01-06T05:00:00Z","v":373974,"vw":44.430916},{"c":44.12,"h":44.63,"l":43.88,"n":8782,"o":44.5,"t":"2025-01-07T05:00:00Z","v":356098,"vw":44.121954},{"c":44.17,"h":44.39,"l":43.445,"n":7149,"o":43.88,"t":"2025-01-08T05:00:00Z","v":302069,"vw":44.160704},{"c":43.09,"h":43.94,"l":42.85,"n":7900,"o":43.28,"t":"2025-01-10T05:00:00Z","v":330479,"vw":43.13036},{"c":43.7,"h":43.85,"l":42.04,"n":6823,"o":42.61,"t":"2025-01-13T05:00:00Z","v":302634,"vw":43.467196},{"c":44.92,"h":44.97,"l":44.01,"n":9970,"o":44.12,"t":"2025-01-14T05:00:00Z","v":417936,"vw":44.694894},{"c":45.89,"h":46.26,"l":45.3,"n":10509,"o":46.02,"t":"2025-01-15T05:00:00Z","v":478254,"vw":45.774805},{"c":46.48,"h":46.63,"l":45.05,"n":13064,"o":45.86,"t":"2025-01-16T05:00:00Z","v":943197,"vw":46.387959},{"c":44.83,"h":46.48,"l":44.68,"n":12605,"o":46.48,"t":"2025-01-17T05:00:00Z","v":673967,"vw":45.097704},{"c":45.58,"h":45.63,"l":44.85,"n":10135,"o":45,"t":"2025-01-21T05:00:00Z","v":384190,"vw":45.408553},{"c":45,"h":45.505,"l":44.6,"n":9353,"o":45.33,"t":"2025-01-22T05:00:00Z","v":307063,"vw":44.985382},{"c":45.46,"h":45.865,"l":45.01,"n":9790,"o":45.41,"t":"2025-01-23T05:00:00Z","v":447373,"vw":45.469844},{"c":45.22,"h":45.445,"l":44.78,"n":8342,"o":45.2,"t":"2025-01-24T05:00:00Z","v":371844,"vw":45.221482},{"c":45.89,"h":46.28,"l":45.165,"n":8422,"o":45.22,"t":"2025-01-27T05:00:00Z","v":405181,"vw":45.906033},{"c":45.4,"h":46.145,"l":45.31,"n":7591,"o":45.82,"t":"2025-01-28T05:00:00Z","v":347046,"vw":45.54191},{"c":45.01,"h":45.65,"l":44.89,"n":7399,"o":45.17,"t":"2025-01-29T05:00:00Z","v":235136,"vw":45.113107},{"c":44.92,"h":45.315,"l":44.45,"n":7642,"o":44.86,"t":"2025-01-30T05:00:00Z","v":298359,"vw":44.915416},{"c":44.61,"h":45.93,"l":44.33,"n":7734,"o":44.97,"t":"2025-01-31T05:00:00Z","v":287546,"vw":44.682826},{"c":43.27,"h":44.755,"l":43.08,"n":8227,"o":43.71,"t":"2025-02-03T05:00:00Z","v":354256,"vw":43.510651},{"c":43.82,"h":44.04,"l":42.95,"n":8009,"o":43.27,"t":"2025-02-04T05:00:00Z","v":327316,"vw":43.812158},{"c":43.79,"h":44.415,"l":43.59,"n":10292,"o":43.97,"t":"2025-02-05T05:00:00Z","v":461543,"vw":43.822468},{"c":43.28,"h":44.39,"l":43.2,"n":14657,"o":43.73,"t":"2025-02-06T05:00:00Z","v":846097,"vw":43.422339},{"c":41.45,"h":43.49,"l":41.145,"n":23010,"o":42,"t":"2025-02-07T05:00:00Z","v":1309911,"vw":41.744634},{"c":41.75,"h":41.94,"l":40.69,"n":16734,"o":41.53,"t":"2025-02-10T05:00:00Z","v":826224,"vw":41.638967},{"c":42.67,"h":42.75,"l":41.5,"n":11829,"o":41.72,"t":"2025-02-11T05:00:00Z","v":616281,"vw":42.443981},{"c":42.1,"h":42.61,"l":41.995,"n":10835,"o":42.41,"t":"2025-02-12T05:00:00Z","v":530577,"vw":42.230247},{"c":42.56,"h":42.6,"l":41.615,"n":11401,"o":42.1,"t":"2025-02-13T05:00:00Z","v":573455,"vw":42.402947},{"c":42.96,"h":43.14,"l":42.305,"n":10190,"o":42.79,"t":"2025-02-14T05:00:00Z","v":419303,"vw":42.79929},{"c":43.15,"h":43.475,"l":41.61,"n":10421,"o":42.11,"t":"2025-02-18T05:00:00Z","v":585605,"vw":43.12192},{"c":43,"h":43.08,"l":42.45,"n":11205,"o":42.64,"t":"2025-02-19T05:00:00Z","v":659789,"vw":42.895913},{"c":42.98,"h":43.05,"l":42,"n":14343,"o":42.6,"t":"2025-02-20T05:00:00Z","v":646694,"vw":42.746611},{"c":43.13,"h":43.37,"l":41.79,"n":15634,"o":42.59,"t":"2025-02-21T05:00:00Z","v":1015283,"vw":42.675397},{"c":42.23,"h":43.59,"l":42.21,"n":17479,"o":43.28,"t":"2025-02-24T05:00:00Z","v":1189666,"vw":42.61398},{"c":42.18,"h":42.59,"l":40.21,"n":13817,"o":41.72,"t":"2025-02-25T05:00:00Z","v":612149,"vw":42.156753},{"c":40.77,"h":42.22,"l":40.54,"n":13517,"o":41.91,"t":"2025-02-26T05:00:00Z","v":645814,"vw":41.124866},{"c":40.29,"h":41.23,"l":40.23,"n":15121,"o":40.72,"t":"2025-02-27T05:00:00Z","v":763375,"vw":40.559243},{"c":41.1,"h":41.41,"l":40.32,"n":12154,"o":40.72,"t":"2025-02-28T05:00:00Z","v":599768,"vw":40.987138},{"c":39.86,"h":41.7,"l":39.8,"n":11098,"o":41.26,"t":"2025-03-03T05:00:00Z","v":479149,"vw":40.160938},{"c":38.97,"h":40.4,"l":38.8,"n":11165,"o":39.52,"t":"2025-03-04T05:00:00Z","v":476076,"vw":39.127652},{"c":39.19,"h":39.78,"l":38.74,"n":11299,"o":38.92,"t":"2025-03-05T05:00:00Z","v":656591,"vw":39.152212},{"c":39.51,"h":39.7,"l":38.735,"n":11736,"o":38.77,"t":"2025-03-06T05:00:00Z","v":494595,"vw":39.37949},{"c":39.36,"h":39.67,"l":38.93,"n":13244,"o":39.14,"t":"2025-03-07T05:00:00Z","v":542674,"vw":39.364773},{"c":38.48,"h":39.5,"l":38.3,"n":15965,"o":39.17,"t":"2025-03-10T04:00:00Z","v":730384,"vw":38.6654},{"c":38,"h":39.98,"l":37.8,"n":14624,"o":38.48,"t":"2025-03-11T04:00:00Z","v":785179,"vw":38.121296},{"c":37.09,"h":38.14,"l":36.86,"n":15210,"o":38.14,"t":"2025-03-12T04:00:00Z","v":691833,"vw":37.156876},{"c":36.53,"h":38.295,"l":36.34,"n":14262,"o":37.23,"t":"2025-03-13T04:00:00Z","v":592575,"vw":36.707267},{"c":37.08,"h":37.84,"l":36.5,"n":12860,"o":36.77,"t":"2025-03-14T04:00:00Z","v":746609,"vw":37.066642},{"c":38.15,"h":38.355,"l":37.29,"n":19200,"o":37.29,"t":"2025-03-17T04:00:00Z","v":813185,"vw":38.01093},{"c":37.34,"h":38.01,"l":36.88,"n":13719,"o":38.01,"t":"2025-03-18T04:00:00Z","v":880719,"vw":37.293711},{"c":36.77,"h":37.74,"l":36.63,"n":14361,"o":37.19,"t":"2025-03-19T04:00:00Z","v":680906,"vw":36.901557},{"c":36.82,"h":37.15,"l":36.315,"n":16736,"o":36.39,"t":"2025-03-20T04:00:00Z","v":735764,"vw":36.767371},{"c":37.47,"h":37.7,"l":36.04,"n":17834,"o":36.4,"t":"2025-03-21T04:00:00Z","v":3280535,"vw":37.341892},{"c":38.15,"h":38.31,"l":37.825,"n":14568,"o":37.97,"t":"2025-03-24T04:00:00Z","v":575333,"vw":38.11198},{"c":37.72,"h":38.44,"l":37.58,"n":12497,"o":38.09,"t":"2025-03-25T04:00:00Z","v":714643,"vw":37.827996},{"c":38.01,"h":38.5399,"l":37.71,"n":17459,"o":37.84,"t":"2025-03-26T04:00:00Z","v":1852680,"vw":37.999347},{"c":38.03,"h":38.495,"l":37.79,"n":12379,"o":38.18,"t":"2025-03-27T04:00:00Z","v":502094,"vw":38.039761},{"c":37.13,"h":38.055,"l":37.13,"n":10972,"o":37.93,"t":"2025-03-28T04:00:00Z","v":369040,"vw":37.251105},{"c":37.17,"h":37.465,"l":36.5,"n":11382,"o":36.85,"t":"2025-03-31T04:00:00Z","v":501183,"vw":37.138536},{"c":37.22,"h":37.34,"l":36.65,"n":10182,"o":37.01,"t":"2025-04-01T04:00:00Z","v":426438,"vw":37.099112},{"c":38.01,"h":38.055,"l":36.95,"n":8759,"o":37.22,"t":"2025-04-02T04:00:00Z","v":292976,"vw":37.868564},{"c":33.93,"h":37.2,"l":33.72,"n":14089,"o":37.2,"t":"2025-04-03T04:00:00Z","v":550317,"vw":34.26961},{"c":33.38,"h":33.57,"l":31.63,"n":15816,"o":32.75,"t":"2025-04-04T04:00:00Z","v":661737,"vw":33.15054},{"c":32.55,"h":34.34,"l":31.59,"n":15497,"o":32.49,"t":"2025-04-07T04:00:00Z","v":719619,"vw":32.601442},{"c":31.9,"h":33.91,"l":31.5,"n":16575,"o":33.53,"t":"2025-04-08T04:00:00Z","v":776047,"vw":32.384432},{"c":35.31,"h":35.66,"l":31.41,"n":17862,"o":31.65,"t":"2025-04-09T04:00:00Z","v":875007,"vw":34.159122},{"c":33.68,"h":34.44,"l":32.71,"n":14536,"o":34.18,"t":"2025-04-10T04:00:00Z","v":746124,"vw":33.567985},{"c":33.24,"h":33.68,"l":32,"n":12560,"o":33.68,"t":"2025-04-11T04:00:00Z","v":499531,"vw":32.986512},{"c":33.44,"h":34.02,"l":32.8,"n":12998,"o":33.76,"t":"2025-04-14T04:00:00Z","v":578078,"vw":33.344912},{"c":32.7,"h":33.725,"l":32.63,"n":10085,"o":33.23,"t":"2025-04-15T04:00:00Z","v":421262,"vw":32.880099},{"c":31.63,"h":32.55,"l":31.295,"n":10734,"o":32.33,"t":"2025-04-16T04:00:00Z","v":520733,"vw":31.690664},{"c":32.3,"h":32.605,"l":31.5,"n":9569,"o":31.63,"t":"2025-04-17T04:00:00Z","v":447112,"vw":32.219105},{"c":31.64,"h":31.99,"l":30.97,"n":9578,"o":31.95,"t":"2025-04-21T04:00:00Z","v":521178,"vw":31.508352},{"c":32.22,"h":32.3524,"l":31.65,"n":9936,"o":32.09,"t":"2025-04-22T04:00:00Z","v":426382,"vw":32.129006},{"c":32.74,"h":34.21,"l":32.63,"n":11765,"o":33.05,"t":"2025-04-23T04:00:00Z","v":762009,"vw":32.907384},{"c":33.46,"h":33.52,"l":32.56,"n":9155,"o":32.67,"t":"2025-04-24T04:00:00Z","v":407781,"vw":33.367},{"c":32.15,"h":32.96,"l":31.79,"n":11007,"o":32.83,"t":"2025-04-25T04:00:00Z","v":521715,"vw":32.14148},{"c":32.29,"h":32.61,"l":31.87,"n":9652,"o":32.36,"t":"2025-04-28T04:00:00Z","v":338029,"vw":32.244279},{"c":31.94,"h":32.215,"l":31.785,"n":9256,"o":32.09,"t":"2025-04-29T04:00:00Z","v":356110,"vw":31.977458},{"c":31.59,"h":31.9,"l":30.84,"n":6960,"o":31.34,"t":"2025-04-30T04:00:00Z","v":376792,"vw":31.487333},{"c":31.99,"h":32.275,"l":31.395,"n":8722,"o":31.89,"t":"2025-05-01T04:00:00Z","v":490021,"vw":31.977834},{"c":32.88,"h":33.3,"l":32.33,"n":12576,"o":32.38,"t":"2025-05-02T04:00:00Z","v":567775,"vw":32.931648},{"c":32.4,"h":33.26,"l":32,"n":11110,"o":32.52,"t":"2025-05-05T04:00:00Z","v":1057285,"vw":32.225501},{"c":31.29,"h":32.28,"l":30.75,"n":15021,"o":31.94,"t":"2025-05-06T04:00:00Z","v":1491451,"vw":31.138383},{"c":31.65,"h":32.18,"l":31.59,"n":15509,"o":31.82,"t":"2025-05-07T04:00:00Z","v":964659,"vw":31.815649},{"c":33.13,"h":33.46,"l":31.755,"n":18508,"o":32.11,"t":"2025-05-08T04:00:00Z","v":884399,"vw":33.048065},{"c":33.23,"h":34.29,"l":31.52,"n":17576,"o":32.255,"t":"2025-05-09T04:00:00Z","v":920343,"vw":33.309533},{"c":35.84,"h":36.97,"l":34.985,"n":15430,"o":35.35,"t":"2025-05-12T04:00:00Z","v":864301,"vw":35.985992},{"c":35.53,"h":36.32,"l":35.4899,"n":10905,"o":36.16,"t":"2025-05-13T04:00:00Z","v":470053,"vw":35.660245},{"c":35.47,"h":35.635,"l":34.95,"n":11093,"o":35.28,"t":"2025-05-14T04:00:00Z","v":455288,"vw":35.42816},{"c":35.74,"h":35.93,"l":35.07,"n":13093,"o":35.07,"t":"2025-05-15T04:00:00Z","v":466711,"vw":35.72322},{"c":35.96,"h":36.14,"l":35.46,"n":8247,"o":35.81,"t":"2025-05-16T04:00:00Z","v":481190,"vw":35.888102},{"c":35.72,"h":35.76,"l":35.14,"n":10233,"o":35.3,"t":"2025-05-19T04:00:00Z","v":520335,"vw":35.624864},{"c":35.5,"h":35.785,"l":35.105,"n":10564,"o":35.48,"t":"2025-05-20T04:00:00Z","v":680694,"vw":35.514209},{"c":33.92,"h":35.535,"l":33.9,"n":9808,"o":34.99,"t":"2025-05-21T04:00:00Z","v":461784,"vw":34.225447},{"c":34.05,"h":34.21,"l":33.8,"n":10988,"o":34.21,"t":"2025-05-22T04:00:00Z","v":487434,"vw":34.045804},{"c":33.32,"h":33.625,"l":33.22,"n":9942,"o":33.25,"t":"2025-05-23T04:00:00Z","v":412260,"vw":33.378554},{"c":34.23,"h":34.4,"l":33.585,"n":9558,"o":33.81,"t":"2025-05-27T04:00:00Z","v":481246,"vw":34.182926},{"c":33.71,"h":34.27,"l":33.66,"n":8767,"o":34.13,"t":"2025-05-28T04:00:00Z","v":305411,"vw":33.875768},{"c":34.05,"h":34.21,"l":33.537,"n":9399,"o":34.05,"t":"2025-05-29T04:00:00Z","v":438884,"vw":33.987083},{"c":33.71,"h":34.24,"l":33.6,"n":9011,"o":33.93,"t":"2025-05-30T04:00:00Z","v":523345,"vw":33.765496},{"c":33.11,"h":33.99,"l":32.94,"n":9628,"o":33.8,"t":"2025-06-02T04:00:00Z","v":444419,"vw":33.146511},{"c":34.1,"h":34.16,"l":32.87,"n":10032,"o":33.4,"t":"2025-06-03T04:00:00Z","v":422179,"vw":33.970959},{"c":33.79,"h":34.165,"l":33.71,"n":8447,"o":34.08,"t":"2025-06-04T04:00:00Z","v":339958,"vw":33.875118},{"c":33.38,"h":33.795,"l":33.26,"n":7246,"o":33.68,"t":"2025-06-05T04:00:00Z","v":294152,"vw":33.440129},{"c":33.69,"h":34.295,"l":33.525,"n":7732,"o":33.89,"t":"2025-06-06T04:00:00Z","v":339728,"vw":33.707886},{"c":33.83,"h":34.27,"l":33.55,"n":7641,"o":33.83,"t":"2025-06-09T04:00:00Z","v":390974,"vw":33.904503},{"c":34.31,"h":34.77,"l":33.8793,"n":9320,"o":34.11,"t":"2025-06-10T04:00:00Z","v":492861,"vw":34.287055},{"c":33.48,"h":34.42,"l":33.4,"n":12310,"o":34.36,"t":"2025-06-11T04:00:00Z","v":536502,"vw":33.656527},{"c":33.56,"h":33.57,"l":32.83,"n":8334,"o":33.11,"t":"2025-06-12T04:00:00Z","v":420248,"vw":33.416506},{"c":32.9,"h":33.355,"l":32.69,"n":8812,"o":32.91,"t":"2025-06-13T04:00:00Z","v":439528,"vw":32.976913},{"c":33.4,"h":33.6,"l":32.94,"n":11390,"o":33.27,"t":"2025-06-16T04:00:00Z","v":613515,"vw":33.365317},{"c":32.78,"h":33.26,"l":32.66,"n":8395,"o":33.03,"t":"2025-06-17T04:00:00Z","v":395586,"vw":32.884362},{"c":32.78,"h":33.25,"l":32.69,"n":8679,"o":33.08,"t":"2025-06-18T04:00:00Z","v":448644,"vw":32.875316},{"c":32.94,"h":33.175,"l":32.7,"n":8225,"o":32.99,"t":"2025-06-20T04:00:00Z","v":1153635,"vw":32.947505},{"c":33.44,"h":33.46,"l":32.49,"n":7472,"o":32.85,"t":"2025-06-23T04:00:00Z","v":344367,"vw":33.23957},{"c":33.73,"h":34.12,"l":33.38,"n":9839,"o":33.86,"t":"2025-06-24T04:00:00Z","v":466493,"vw":33.750893},{"c":33.18,"h":33.695,"l":33.03,"n":10682,"o":33.62,"t":"2025-06-25T04:00:00Z","v":659080,"vw":33.208269},{"c":33.67,"h":33.73,"l":33.17,"n":11943,"o":33.36,"t":"2025-06-26T04:00:00Z","v":580447,"vw":33.580981},{"c":34.07,"h":34.22,"l":33.64,"n":11080,"o":33.83,"t":"2025-06-27T04:00:00Z","v":640593,"vw":34.028552},{"c":33.43,"h":34.33,"l":33.38,"n":11818,"o":34.22,"t":"2025-06-30T04:00:00Z","v":675454,"vw":33.616946},{"c":35.06,"h":36.22,"l":33.6,"n":20313,"o":33.64,"t":"2025-07-01T04:00:00Z","v":985059,"vw":35.067294},{"c":36.07,"h":36.09,"l":34.74,"n":11997,"o":35.1,"t":"2025-07-02T04:00:00Z","v":601615,"vw":35.736214},{"c":35.76,"h":36.55,"l":35.45,"n":7300,"o":36.55,"t":"2025-07-03T04:00:00Z","v":324754,"vw":35.791755},{"c":34.8,"h":35.855,"l":34.7,"n":9564,"o":35.53,"t":"2025-07-07T04:00:00Z","v":402001,"vw":34.990922},{"c":35.35,"h":35.73,"l":34.72,"n":7426,"o":34.72,"t":"2025-07-08T04:00:00Z","v":365196,"vw":35.334095},{"c":35.42,"h":35.54,"l":34.7209,"n":8417,"o":35.32,"t":"2025-07-09T04:00:00Z","v":443738,"vw":35.320275},{"c":36.63,"h":36.85,"l":35.285,"n":12490,"o":35.44,"t":"2025-07-10T04:00:00Z","v":650967,"vw":36.552902},{"c":35.65,"h":36.39,"l":35.37,"n":10217,"o":36.18,"t":"2025-07-11T04:00:00Z","v":467306,"vw":35.657699},{"c":35.02,"h":35.955,"l":34.85,"n":10403,"o":35.63,"t":"2025-07-14T04:00:00Z","v":469329,"vw":35.056698},{"c":34.08,"h":35.15,"l":34.05,"n":11299,"o":35.15,"t":"2025-07-15T04:00:00Z","v":547422,"vw":34.330957},{"c":33.92,"h":34.63,"l":33.6,"n":8812,"o":34.58,"t":"2025-07-16T04:00:00Z","v":456230,"vw":33.982587},{"c":34.4,"h":34.5,"l":33.89,"n":9289,"o":34.2,"t":"2025-07-17T04:00:00Z","v":483119,"vw":34.339787},{"c":33.87,"h":34.79,"l":33.63,"n":9412,"o":34.75,"t":"2025-07-18T04:00:00Z","v":405124,"vw":33.996013},{"c":33.95,"h":34.605,"l":33.89,"n":7871,"o":33.89,"t":"2025-07-21T04:00:00Z","v":342105,"vw":33.972481},{"c":34.54,"h":34.865,"l":34.11,"n":10518,"o":34.11,"t":"2025-07-22T04:00:00Z","v":494146,"vw":34.552619},{"c":35.92,"h":36.085,"l":34.91,"n":12493,"o":35.67,"t":"2025-07-23T04:00:00Z","v":716957,"vw":35.703196},{"c":36.69,"h":36.72,"l":35.9,"n":12749,"o":36.17,"t":"2025-07-24T04:00:00Z","v":671629,"vw":36.476566},{"c":36.1,"h":37.24,"l":35.76,"n":16480,"o":37.24,"t":"2025-07-25T04:00:00Z","v":900826,"vw":36.057598},{"c":35.62,"h":36.24,"l":35.6,"n":9139,"o":36.06,"t":"2025-07-28T04:00:00Z","v":369299,"vw":35.785236},{"c":35.81,"h":35.87,"l":35.01,"n":16363,"o":35.54,"t":"2025-07-29T04:00:00Z","v":904799,"vw":35.608528},{"c":34.81,"h":36,"l":34.495,"n":14258,"o":36,"t":"2025-07-30T04:00:00Z","v":738119,"vw":35.119364},{"c":35.02,"h":35.15,"l":34.425,"n":15728,"o":34.67,"t":"2025-07-31T04:00:00Z","v":837117,"vw":34.968529},{"c":33.6,"h":36.38,"l":32.46,"n":22924,"o":36.1,"t":"2025-08-01T04:00:00Z","v":1102049,"vw":33.705176},{"c":34.31,"h":34.72,"l":33.39,"n":13473,"o":33.39,"t":"2025-08-04T04:00:00Z","v":578004,"vw":34.30369},{"c":34.98,"h":35.025,"l":34.125,"n":10340,"o":34.34,"t":"2025-08-05T04:00:00Z","v":624763,"vw":34.866684},{"c":35.32,"h":35.355,"l":34.62,"n":8900,"o":35.18,"t":"2025-08-06T04:00:00Z","v":444711,"vw":35.234707},{"c":34.69,"h":35.58,"l":34.62,"n":8628,"o":35.37,"t":"2025-08-07T04:00:00Z","v":318552,"vw":34.803887},{"c":34.58,"h":34.82,"l":34.11,"n":8518,"o":34.8,"t":"2025-08-08T04:00:00Z","v":409083,"vw":34.576786},{"c":34.34,"h":34.745,"l":33.86,"n":11359,"o":34.58,"t":"2025-08-11T04:00:00Z","v":527357,"vw":34.268588},{"c":35.77,"h":36.03,"l":34.505,"n":8602,"o":34.63,"t":"2025-08-12T04:00:00Z","v":363892,"vw":35.758502},{"c":36.72,"h":36.79,"l":35.665,"n":10535,"o":35.8,"t":"2025-08-13T04:00:00Z","v":351042,"vw":36.553936},{"c":35.93,"h":36.2984,"l":35.61,"n":8111,"o":36.21,"t":"2025-08-14T04:00:00Z","v":356228,"vw":35.945668},{"c":35.49,"h":36.19,"l":35.47,"n":6398,"o":36.13,"t":"2025-08-15T04:00:00Z","v":331108,"vw":35.604946},{"c":35.55,"h":35.77,"l":35.35,"n":8164,"o":35.77,"t":"2025-08-18T04:00:00Z","v":311086,"vw":35.52603},{"c":36.19,"h":36.78,"l":35.79,"n":8866,"o":35.9,"t":"2025-08-19T04:00:00Z","v":353067,"vw":36.208035},{"c":34.92,"h":36,"l":34.92,"n":10793,"o":36,"t":"2025-08-20T04:00:00Z","v":378180,"vw":35.183921},{"c":35.23,"h":35.25,"l":34.38,"n":8787,"o":34.38,"t":"2025-08-21T04:00:00Z","v":343062,"vw":35.069146},{"c":37.48,"h":37.66,"l":35.41,"n":16173,"o":35.66,"t":"2025-08-22T04:00:00Z","v":683568,"vw":37.371244},{"c":36.62,"h":37.85,"l":36.5,"n":10524,"o":37.78,"t":"2025-08-25T04:00:00Z","v":462444,"vw":36.752044},{"c":37.06,"h":37.245,"l":36.19,"n":13952,"o":36.205,"t":"2025-08-26T04:00:00Z","v":844260,"vw":36.981866},{"c":36.78,"h":37.315,"l":36.405,"n":15663,"o":36.72,"t":"2025-08-27T04:00:00Z","v":1877770,"vw":36.801801},{"c":37.31,"h":37.38,"l":36.241,"n":20408,"o":36.99,"t":"2025-08-28T04:00:00Z","v":1056379,"vw":37.023265},{"c":37.42,"h":37.78,"l":37.015,"n":13108,"o":37.47,"t":"2025-08-29T04:00:00Z","v":722481,"vw":37.399413},{"c":37.06,"h":37.28,"l":36.785,"n":9194,"o":36.99,"t":"2025-09-02T04:00:00Z","v":443895,"vw":37.007036},{"c":37.05,"h":37.225,"l":36.23,"n":11361,"o":36.83,"t":"2025-09-03T04:00:00Z","v":568383,"vw":36.824815},{"c":37.35,"h":37.35,"l":36.245,"n":11319,"o":37.3,"t":"2025-09-04T04:00:00Z","v":503183,"vw":37.078382},{"c":37.43,"h":38.225,"l":37.03,"n":8801,"o":37.8,"t":"2025-09-05T04:00:00Z","v":384973,"vw":37.417299},{"c":37.2,"h":37.715,"l":36.67,"n":10783,"o":37.5,"t":"2025-09-08T04:00:00Z","v":505625,"vw":37.150785},{"c":36.41,"h":37.32,"l":36.41,"n":9332,"o":36.94,"t":"2025-09-09T04:00:00Z","v":369063,"vw":36.583268},{"c":36.17,"h":36.715,"l":35.56,"n":12299,"o":36.16,"t":"2025-09-10T04:00:00Z","v":618264,"vw":36.102604},{"c":37.52,"h":37.58,"l":35.98,"n":10071,"o":36.1,"t":"2025-09-11T04:00:00Z","v":557796,"vw":37.222346},{"c":35.99,"h":37.45,"l":35.94,"n":9797,"o":37.22,"t":"2025-09-12T04:00:00Z","v":387270,"vw":36.236214},{"c":36.78,"h":36.94,"l":35.9,"n":13200,"o":36.01,"t":"2025-09-15T04:00:00Z","v":695550,"vw":36.549401},{"c":37.58,"h":37.66,"l":36.68,"n":14614,"o":36.86,"t":"2025-09-16T04:00:00Z","v":634145,"vw":37.361675},{"c":36.81,"h":38.18,"l":36.46,"n":17172,"o":37.58,"t":"2025-09-17T04:00:00Z","v":919466,"vw":37.134803},{"c":37.14,"h":37.51,"l":36.74,"n":14450,"o":37.17,"t":"2025-09-18T04:00:00Z","v":722671,"vw":37.103543},{"c":35.64,"h":37.155,"l":35.54,"n":13208,"o":37.15,"t":"2025-09-19T04:00:00Z","v":1933134,"vw":35.818027},{"c":35.23,"h":35.645,"l":35.01,"n":14485,"o":35.53,"t":"2025-09-22T04:00:00Z","v":558859,"vw":35.268344},{"c":35.73,"h":35.895,"l":35.21,"n":10576,"o":35.21,"t":"2025-09-23T04:00:00Z","v":496964,"vw":35.647394},{"c":34.63,"h":35.91,"l":34.56,"n":12142,"o":35.35,"t":"2025-09-24T04:00:00Z","v":548482,"vw":34.78128},{"c":34.63,"h":34.725,"l":34.205,"n":12837,"o":34.46,"t":"2025-09-25T04:00:00Z","v":539174,"vw":34.549465},{"c":34.65,"h":35.15,"l":34.2,"n":12990,"o":34.79,"t":"2025-09-26T04:00:00Z","v":679521,"vw":34.692204},{"c":34.56,"h":34.99,"l":34.29,"n":13482,"o":34.99,"t":"2025-09-29T04:00:00Z","v":637947,"vw":34.546067},{"c":34.44,"h":34.45,"l":33.87,"n":11613,"o":34.31,"t":"2025-09-30T04:00:00Z","v":651032,"vw":34.318985},{"c":33.53,"h":34.595,"l":33.49,"n":14565,"o":34.11,"t":"2025-10-01T04:00:00Z","v":666998,"vw":33.642983},{"c":33.88,"h":34.235,"l":33.32,"n":10480,"o":33.32,"t":"2025-10-02T04:00:00Z","v":481725,"vw":33.812273},{"c":34.16,"h":35.035,"l":33.95,"n":10839,"o":34.26,"t":"2025-10-03T04:00:00Z","v":634859,"vw":34.35948},{"c":34.75,"h":34.86,"l":33.95,"n":12962,"o":34.19,"t":"2025-10-06T04:00:00Z","v":551068,"vw":34.657073},{"c":34.27,"h":34.87,"l":33.905,"n":12851,"o":34.64,"t":"2025-10-07T04:00:00Z","v":649225,"vw":34.23381},{"c":36.08,"h":36.28,"l":33.92,"n":15994,"o":33.92,"t":"2025-10-08T04:00:00Z","v":798091,"vw":35.889663},{"c":35.1,"h":36.03,"l":35.055,"n":11153,"o":36.03,"t":"2025-10-09T04:00:00Z","v":610457,"vw":35.270038},{"c":33.12,"h":35.5,"l":32.97,"n":14495,"o":35.5,"t":"2025-10-10T04:00:00Z","v":734521,"vw":33.419114},{"c":33.67,"h":33.82,"l":33.33,"n":9071,"o":33.55,"t":"2025-10-13T04:00:00Z","v":464598,"vw":33.611857},{"c":34.77,"h":35.02,"l":33.76,"n":10418,"o":33.99,"t":"2025-10-14T04:00:00Z","v":530408,"vw":34.664057},{"c":34.65,"h":35.18,"l":34.565,"n":10674,"o":34.8,"t":"2025-10-15T04:00:00Z","v":570579,"vw":34.763816},{"c":36.66,"h":37.11,"l":35.5,"n":16455,"o":35.86,"t":"2025-10-16T04:00:00Z","v":1221133,"vw":36.309656},{"c":36.51,"h":36.87,"l":36,"n":13613,"o":36.47,"t":"2025-10-17T04:00:00Z","v":646166,"vw":36.444746},{"c":37.09,"h":37.51,"l":36.575,"n":10886,"o":36.72,"t":"2025-10-20T04:00:00Z","v":496823,"vw":37.170117},{"c":37.12,"h":37.485,"l":36.845,"n":10326,"o":36.96,"t":"2025-10-21T04:00:00Z","v":439347,"vw":37.131676},{"c":35.98,"h":37.16,"l":35.56,"n":12113,"o":37.04,"t":"2025-10-22T04:00:00Z","v":557001,"vw":36.271088},{"c":35.17,"h":35.94,"l":34.565,"n":16321,"o":35.78,"t":"2025-10-23T04:00:00Z","v":796787,"vw":35.01772},{"c":35.62,"h":36,"l":35.13,"n":11594,"o":35.4,"t":"2025-10-24T04:00:00Z","v":462356,"vw":35.687424},{"c":36.12,"h":36.53,"l":35.67,"n":9132,"o":35.78,"t":"2025-10-27T04:00:00Z","v":372404,"vw":36.139531},{"c":35.73,"h":36.33,"l":35.59,"n":10153,"o":36.33,"t":"2025-10-28T04:00:00Z","v":420426,"vw":35.793319},{"c":35.72,"h":36.52,"l":35.41,"n":13587,"o":35.76,"t":"2025-10-29T04:00:00Z","v":457802,"vw":35.877958},{"c":35.46,"h":36.1533,"l":35.11,"n":17088,"o":35.99,"t":"2025-10-30T04:00:00Z","v":924425,"vw":35.503872},{"c":36.83,"h":37.45,"l":35.28,"n":26048,"o":35.61,"t":"2025-10-31T04:00:00Z","v":1306808,"vw":36.571559},{"c":35.5,"h":36.49,"l":35.42,"n":16606,"o":36.47,"t":"2025-11-03T05:00:00Z","v":864162,"vw":35.77392},{"c":35.47,"h":36.055,"l":34.8,"n":13487,"o":35.28,"t":"2025-11-04T05:00:00Z","v":833196,"vw":35.54014},{"c":35.72,"h":36.075,"l":34.83,"n":12125,"o":35.28,"t":"2025-11-05T05:00:00Z","v":610274,"vw":35.682181},{"c":34.77,"h":35.605,"l":34.5,"n":8835,"o":35.41,"t":"2025-11-06T05:00:00Z","v":361334,"vw":34.812755},{"c":35.69,"h":35.76,"l":34.53,"n":13611,"o":34.66,"t":"2025-11-07T05:00:00Z","v":592138,"vw":35.469026},{"c":35.42,"h":35.91,"l":34.86,"n":10695,"o":35.91,"t":"2025-11-10T05:00:00Z","v":427090,"vw":35.348412},{"c":35.64,"h":35.81,"l":34.65,"n":12809,"o":35.41,"t":"2025-11-11T05:00:00Z","v":603938,"vw":35.469102},{"c":35.96,"h":36.51,"l":35.565,"n":11773,"o":35.62,"t":"2025-11-12T05:00:00Z","v":531733,"vw":36.115774},{"c":35.6,"h":36.22,"l":35.27,"n":12210,"o":35.88,"t":"2025-11-13T05:00:00Z","v":498837,"vw":35.61618},{"c":35.54,"h":35.61,"l":35.03,"n":9375,"o":35.28,"t":"2025-11-14T05:00:00Z","v":415449,"vw":35.45742},{"c":35.7,"h":35.89,"l":35.19,"n":12196,"o":35.25,"t":"2025-11-17T05:00:00Z","v":747493,"vw":35.605147},{"c":35.09,"h":35.76,"l":35.04,"n":11211,"o":35.74,"t":"2025-11-18T05:00:00Z","v":556132,"vw":35.233192},{"c":34.74,"h":35.26,"l":34.525,"n":10725,"o":35.09,"t":"2025-11-19T05:00:00Z","v":456438,"vw":34.775816},{"c":35.29,"h":35.99,"l":34.985,"n":15904,"o":35.3,"t":"2025-11-20T05:00:00Z","v":751675,"vw":35.372765},{"c":36.92,"h":37.62,"l":35.3443,"n":14959,"o":35.6,"t":"2025-11-21T05:00:00Z","v":710769,"vw":36.812417},{"c":37.17,"h":37.38,"l":36.5624,"n":12737,"o":36.92,"t":"2025-11-24T05:00:00Z","v":557837,"vw":37.165861},{"c":38.32,"h":38.59,"l":37.46,"n":13016,"o":37.47,"t":"2025-11-25T05:00:00Z","v":680943,"vw":38.298662},{"c":38.78,"h":39.19,"l":38.05,"n":14660,"o":38.05,"t":"2025-11-26T05:00:00Z","v":856566,"vw":38.802965},{"c":38.57,"h":38.93,"l":38.38,"n":5838,"o":38.5,"t":"2025-11-28T05:00:00Z","v":235887,"vw":38.590136},{"c":39.43,"h":39.82,"l":38.48,"n":11383,"o":38.48,"t":"2025-12-01T05:00:00Z","v":615694,"vw":39.437825},{"c":39.85,"h":40.35,"l":38.99,"n":10970,"o":39.43,"t":"2025-12-02T05:00:00Z","v":499260,"vw":39.689273},{"c":39.91,"h":40.87,"l":39.44,"n":12512,"o":39.85,"t":"2025-12-03T05:00:00Z","v":745251,"vw":40.09831},{"c":39.65,"h":40.095,"l":39.435,"n":11175,"o":39.85,"t":"2025-12-04T05:00:00Z","v":523627,"vw":39.722024},{"c":41.28,"h":41.31,"l":39.695,"n":18632,"o":39.85,"t":"2025-12-05T05:00:00Z","v":1086738,"vw":40.837188},{"c":41.18,"h":42.34,"l":40.95,"n":12663,"o":41.6,"t":"2025-12-08T05:00:00Z","v":803644,"vw":41.36489},{"c":41.4,"h":41.745,"l":40.7,"n":11312,"o":41.23,"t":"2025-12-09T05:00:00Z","v":596104,"vw":41.407423},{"c":43.19,"h":43.35,"l":41.15,"n":13219,"o":41.48,"t":"2025-12-10T05:00:00Z","v":990755,"vw":42.915354},{"c":43.62,"h":43.95,"l":43.2,"n":16885,"o":43.25,"t":"2025-12-11T05:00:00Z","v":1264579,"vw":43.665961},{"c":42.77,"h":43.94,"l":42.365,"n":19256,"o":43.81,"t":"2025-12-12T05:00:00Z","v":1372362,"vw":42.934045},{"c":43.22,"h":43.335,"l":42.5,"n":17282,"o":42.65,"t":"2025-12-15T05:00:00Z","v":1024802,"vw":42.981152},{"c":43.4,"h":44.04,"l":42.87,"n":18656,"o":42.87,"t":"2025-12-16T05:00:00Z","v":1317553,"vw":43.446935},{"c":43.32,"h":43.76,"l":43,"n":14053,"o":43.23,"t":"2025-12-17T05:00:00Z","v":899535,"vw":43.341594},{"c":44.17,"h":44.46,"l":43.2,"n":16458,"o":43.59,"t":"2025-12-18T05:00:00Z","v":893971,"vw":44.089237},{"c":43.81,"h":44.03,"l":43.35,"n":15919,"o":43.81,"t":"2025-12-19T05:00:00Z","v":1940142,"vw":43.791762},{"c":43.82,"h":44.33,"l":43.55,"n":12983,"o":43.81,"t":"2025-12-22T05:00:00Z","v":799379,"vw":43.922744},{"c":43.93,"h":43.99,"l":43.495,"n":7843,"o":43.72,"t":"2025-12-23T05:00:00Z","v":452606,"vw":43.880751},{"c":43.93,"h":44.075,"l":43.66,"n":5719,"o":43.95,"t":"2025-12-24T05:00:00Z","v":245260,"vw":43.929278},{"c":43.96,"h":44.09,"l":43.26,"n":7860,"o":43.63,"t":"2025-12-26T05:00:00Z","v":370497,"vw":43.897927},{"c":43.71,"h":44.28,"l":43.39,"n":10330,"o":43.97,"t":"2025-12-29T05:00:00Z","v":568971,"vw":43.629962},{"c":43.12,"h":43.75,"l":43.09,"n":10547,"o":43.56,"t":"2025-12-30T05:00:00Z","v":599321,"vw":43.234229},{"c":42.61,"h":43.23,"l":42.545,"n":8453,"o":43.23,"t":"2025-12-31T05:00:00Z","v":434554,"vw":42.70067},{"c":42.75,"h":42.91,"l":42.1964,"n":9294,"o":42.65,"t":"2026-01-02T05:00:00Z","v":476936,"vw":42.656647},{"c":44.14,"h":44.535,"l":42.62,"n":11918,"o":42.62,"t":"2026-01-05T05:00:00Z","v":1016982,"vw":44.116007},{"c":45.34,"h":45.36,"l":43.96,"n":12661,"o":44.06,"t":"2026-01-06T05:00:00Z","v":798289,"vw":44.863846},{"c":45.02,"h":45.64,"l":43.955,"n":11801,"o":45.31,"t":"2026-01-07T05:00:00Z","v":628880,"vw":44.810136},{"c":45.83,"h":45.98,"l":44.76,"n":11434,"o":44.97,"t":"2026-01-08T05:00:00Z","v":535483,"vw":45.653821},{"c":46.47,"h":46.61,"l":45.46,"n":12933,"o":45.76,"t":"2026-01-09T05:00:00Z","v":631763,"vw":46.219313},{"c":47.16,"h":47.5,"l":46.12,"n":14641,"o":46.12,"t":"2026-01-12T05:00:00Z","v":818903,"vw":47.038061},{"c":46.78,"h":47.68,"l":46.615,"n":10906,"o":47.63,"t":"2026-01-13T05:00:00Z","v":527145,"vw":46.882041},{"c":47.15,"h":47.495,"l":46.64,"n":11311,"o":46.71,"t":"2026-01-14T05:00:00Z","v":612134,"vw":47.158495},{"c":47.44,"h":47.65,"l":47.06,"n":11481,"o":47.5,"t":"2026-01-15T05:00:00Z","v":511230,"vw":47.423486},{"c":46.87,"h":47.57,"l":46.675,"n":9637,"o":47.27,"t":"2026-01-16T05:00:00Z","v":473197,"vw":46.935776},{"c":45.98,"h":46.8829,"l":45.9,"n":10118,"o":46.37,"t":"2026-01-20T05:00:00Z","v":429315,"vw":46.109278},{"c":47.93,"h":48.215,"l":46.1,"n":9058,"o":46.49,"t":"2026-01-21T05:00:00Z","v":377080,"vw":47.729199},{"c":48.27,"h":48.89,"l":48.155,"n":9098,"o":48.22,"t":"2026-01-22T05:00:00Z","v":371525,"vw":48.36528},{"c":47.43,"h":48.36,"l":47.29,"n":9049,"o":48.04,"t":"2026-01-23T05:00:00Z","v":377644,"vw":47.568982},{"c":47.56,"h":47.66,"l":47.03,"n":10740,"o":47.62,"t":"2026-01-26T05:00:00Z","v":517007,"vw":47.514794},{"c":47.53,"h":48.295,"l":47.3,"n":10578,"o":47.84,"t":"2026-01-27T05:00:00Z","v":462949,"vw":47.693231},{"c":47.53,"h":48.1488,"l":47.14,"n":9123,"o":47.66,"t":"2026-01-28T05:00:00Z","v":410799,"vw":47.537512},{"c":48.29,"h":48.37,"l":47.32,"n":8649,"o":47.78,"t":"2026-01-29T05:00:00Z","v":432088,"vw":48.100325},{"c":47.58,"h":48.09,"l":47.135,"n":12764,"o":47.775,"t":"2026-01-30T05:00:00Z","v":800861,"vw":47.567854},{"c":49.68,"h":49.765,"l":47.7007,"n":11790,"o":47.82,"t":"2026-02-02T05:00:00Z","v":513637,"vw":49.343156},{"c":50.55,"h":51.09,"l":49.56,"n":12496,"o":49.56,"t":"2026-02-03T05:00:00Z","v":561841,"vw":50.387967},{"c":52.53,"h":52.53,"l":50.775,"n":17868,"o":50.96,"t":"2026-02-04T05:00:00Z","v":948945,"vw":52.06182},{"c":51.33,"h":53.26,"l":50.594,"n":33327,"o":52.53,"t":"2026-02-05T05:00:00Z","v":2240709,"vw":52.088874},{"c":41.96,"h":44.75,"l":37.17,"n":76489,"o":37.715,"t":"2026-02-06T05:00:00Z","v":6631560,"vw":41.329486},{"c":42.17,"h":43.265,"l":41.91,"n":30239,"o":42,"t":"2026-02-09T05:00:00Z","v":1581178,"vw":42.421106},{"c":43.4,"h":43.67,"l":42.35,"n":20975,"o":43.18,"t":"2026-02-10T05:00:00Z","v":1421431,"vw":43.152684},{"c":42.53,"h":44.81,"l":42.33,"n":22528,"o":43.57,"t":"2026-02-11T05:00:00Z","v":1332387,"vw":43.083152},{"c":40,"h":43.04,"l":37.25,"n":41403,"o":42.99,"t":"2026-02-12T05:00:00Z","v":3004080,"vw":39.067817},{"c":39.66,"h":40.91,"l":39.47,"n":20129,"o":39.5,"t":"2026-02-13T05:00:00Z","v":1185494,"vw":40.134765},{"c":39.86,"h":40.61,"l":39.62,"n":15934,"o":40.02,"t":"2026-02-17T05:00:00Z","v":983189,"vw":39.903361},{"c":41.06,"h":41.17,"l":39.86,"n":13522,"o":39.86,"t":"2026-02-18T05:00:00Z","v":677573,"vw":40.853794},{"c":41.74,"h":42.065,"l":40.405,"n":15778,"o":40.77,"t":"2026-02-19T05:00:00Z","v":936329,"vw":41.547801},{"c":43.27,"h":44.29,"l":41.38,"n":19391,"o":41.68,"t":"2026-02-20T05:00:00Z","v":1176487,"vw":43.010848},{"c":41.47,"h":42.83,"l":41.29,"n":13800,"o":42.83,"t":"2026-02-23T05:00:00Z","v":724523,"vw":41.732242},{"c":41.08,"h":41.8,"l":40.12,"n":13077,"o":41.47,"t":"2026-02-24T05:00:00Z","v":504299,"vw":41.024166},{"c":41.16,"h":41.705,"l":39.97,"n":11561,"o":41.3,"t":"2026-02-25T05:00:00Z","v":576654,"vw":40.726143},{"c":43.02,"h":43.28,"l":41.21,"n":17851,"o":41.34,"t":"2026-02-26T05:00:00Z","v":1195101,"vw":42.677386},{"c":43.07,"h":43.13,"l":42.2,"n":13730,"o":42.95,"t":"2026-02-27T05:00:00Z","v":1078012,"vw":42.853731},{"c":43,"h":43.237,"l":42.03,"n":16966,"o":42.65,"t":"2026-03-02T05:00:00Z","v":1064535,"vw":42.792163},{"c":43.26,"h":43.65,"l":40.5017,"n":19378,"o":41.61,"t":"2026-03-03T05:00:00Z","v":1121080,"vw":42.937782},{"c":43.05,"h":43.64,"l":42.37,"n":11463,"o":43.38,"t":"2026-03-04T05:00:00Z","v":659311,"vw":43.093376},{"c":41.32,"h":42.82,"l":41.1,"n":13490,"o":42.62,"t":"2026-03-05T05:00:00Z","v":811886,"vw":41.57206},{"c":39.04,"h":40.71,"l":38.77,"n":19586,"o":40.71,"t":"2026-03-06T05:00:00Z","v":1308360,"vw":39.148751},{"c":38.99,"h":39.19,"l":36.98,"n":19002,"o":38.21,"t":"2026-03-09T04:00:00Z","v":830353,"vw":38.414313},{"c":38.2,"h":39.32,"l":38.16,"n":15012,"o":38.86,"t":"2026-03-10T04:00:00Z","v":534106,"vw":38.471913},{"c":37.09,"h":38.58,"l":37,"n":14788,"o":37.99,"t":"2026-03-11T04:00:00Z","v":601401,"vw":37.248961},{"c":34.9,"h":36.72,"l":34.805,"n":15823,"o":36.36,"t":"2026-03-12T04:00:00Z","v":667688,"vw":35.404286},{"c":34.3,"h":35.56,"l":33.88,"n":22558,"o":35.29,"t":"2026-03-13T04:00:00Z","v":1103855,"vw":34.352511},{"c":34.15,"h":35.73,"l":33.915,"n":14423,"o":34.99,"t":"2026-03-16T04:00:00Z","v":650395,"vw":34.236164},{"c":34.12,"h":35.04,"l":33.52,"n":17197,"o":34.6,"t":"2026-03-17T04:00:00Z","v":948927,"vw":34.181103},{"c":33.7,"h":34.44,"l":33.33,"n":17787,"o":33.9,"t":"2026-03-18T04:00:00Z","v":881083,"vw":33.740757},{"c":34.51,"h":34.57,"l":32.9,"n":17951,"o":33.1,"t":"2026-03-19T04:00:00Z","v":1439443,"vw":33.849542},{"c":34.825,"h":35.42,"l":33.83,"n":20262,"o":35.05,"t":"2026-03-20T04:00:00Z","v":1510381,"vw":34.805682},{"c":35.31,"h":36.57,"l":35.28,"n":9205,"o":35.42,"t":"2026-03-23T04:00:00Z","v":675513,"vw":35.497316},{"c":36.07,"h":36.43,"l":34.705,"n":11657,"o":34.88,"t":"2026-03-24T04:00:00Z","v":624849,"vw":36.048687},{"c":36.35,"h":36.585,"l":34.995,"n":17022,"o":36.1,"t":"2026-03-25T04:00:00Z","v":708066,"vw":36.057367},{"c":36.11,"h":36.35,"l":34.81,"n":15136,"o":34.89,"t":"2026-03-26T04:00:00Z","v":801695,"vw":35.890428},{"c":35.38,"h":35.855,"l":34.91,"n":12285,"o":35.63,"t":"2026-03-27T04:00:00Z","v":561206,"vw":35.339358},{"c":35.29,"h":36.19,"l":35.06,"n":17577,"o":35.76,"t":"2026-03-30T04:00:00Z","v":762826,"vw":35.411123},{"c":36.04,"h":36.79,"l":35.385,"n":11624,"o":35.41,"t":"2026-03-31T04:00:00Z","v":652684,"vw":36.017338},{"c":36.61,"h":37.405,"l":36.235,"n":11725,"o":36.38,"t":"2026-04-01T04:00:00Z","v":480451,"vw":36.836723},{"c":36.5,"h":36.86,"l":35.73,"n":8987,"o":35.84,"t":"2026-04-02T04:00:00Z","v":390524,"vw":36.37293},{"c":37.11,"h":37.245,"l":36.14,"n":10327,"o":36.28,"t":"2026-04-06T04:00:00Z","v":415928,"vw":36.973418},{"c":37.02,"h":37.22,"l":36.34,"n":12192,"o":36.8,"t":"2026-04-07T04:00:00Z","v":651855,"vw":36.887431},{"c":38.61,"h":39.21,"l":38.15,"n":11811,"o":38.578,"t":"2026-04-08T04:00:00Z","v":666063,"vw":38.719089},{"c":38.76,"h":39.165,"l":37.91,"n":12606,"o":38.27,"t":"2026-04-09T04:00:00Z","v":607256,"vw":38.664569},{"c":38.97,"h":39.61,"l":37.98,"n":16316,"o":38.83,"t":"2026-04-10T04:00:00Z","v":675460,"vw":39.105861},{"c":39.2,"h":39.3,"l":38.29,"n":11033,"o":38.72,"t":"2026-04-13T04:00:00Z","v":434350,"vw":39.026216},{"c":39.85,"h":40.22,"l":38.785,"n":14478,"o":39.095,"t":"2026-04-14T04:00:00Z","v":727051,"vw":39.779227},{"c":39.25,"h":39.69,"l":39.05,"n":14609,"o":39.35,"t":"2026-04-15T04:00:00Z","v":574113,"vw":39.313119},{"c":41.32,"h":41.9,"l":39.21,"n":16979,"o":39.21,"t":"2026-04-16T04:00:00Z","v":863353,"vw":41.258239},{"c":42.66,"h":42.98,"l":41.38,"n":18707,"o":41.84,"t":"2026-04-17T04:00:00Z","v":944820,"vw":42.585967},{"c":43.48,"h":43.78,"l":41.425,"n":15368,"o":42.3,"t":"2026-04-20T04:00:00Z","v":865446,"vw":43.307132},{"c":43.83,"h":44.3,"l":43.26,"n":13086,"o":43.87,"t":"2026-04-21T04:00:00Z","v":696293,"vw":43.799704},{"c":43.86,"h":44.43,"l":43.375,"n":14056,"o":44.09,"t":"2026-04-22T04:00:00Z","v":917701,"vw":43.795454},{"c":43.5,"h":45.21,"l":42.14,"n":17999,"o":44.2,"t":"2026-04-23T04:00:00Z","v":845209,"vw":44.048786},{"c":42.9,"h":43.68,"l":42.48,"n":12825,"o":43.61,"t":"2026-04-24T04:00:00Z","v":502481,"vw":42.961876},{"c":43.83,"h":44.02,"l":42.2091,"n":11835,"o":42.96,"t":"2026-04-27T04:00:00Z","v":405726,"vw":43.742444},{"c":43.98,"h":44.23,"l":43.08,"n":10523,"o":43.79,"t":"2026-04-28T04:00:00Z","v":389098,"vw":43.961991},{"c":42.77,"h":44.24,"l":42.24,"n":13756,"o":43.59,"t":"2026-04-29T04:00:00Z","v":753202,"vw":42.784894},{"c":43.83,"h":43.91,"l":42.32,"n":11766,"o":42.77,"t":"2026-04-30T04:00:00Z","v":559473,"vw":43.48586},{"c":43.18,"h":44.15,"l":43.1,"n":11929,"o":43.9,"t":"2026-05-01T04:00:00Z","v":487280,"vw":43.362565},{"c":41.04,"h":42.06,"l":40.77,"n":14985,"o":42.06,"t":"2026-05-04T04:00:00Z","v":726762,"vw":41.210586},{"c":41.81,"h":42.24,"l":40.955,"n":12101,"o":41.22,"t":"2026-05-05T04:00:00Z","v":628609,"vw":41.664085},{"c":43.23,"h":43.48,"l":42.03,"n":12920,"o":42.03,"t":"2026-05-06T04:00:00Z","v":697057,"vw":43.066276},{"c":43.01,"h":43.85,"l":42.7,"n":10816,"o":43.67,"t":"2026-05-07T04:00:00Z","v":680412,"vw":43.059895},{"c":42.88,"h":43.125,"l":42.07,"n":10766,"o":42.72,"t":"2026-05-08T04:00:00Z","v":408843,"vw":42.828269},{"c":41.86,"h":43.285,"l":41.72,"n":10411,"o":42.99,"t":"2026-05-11T04:00:00Z","v":505321,"vw":42.164236},{"c":36.62,"h":40.94,"l":35.47,"n":33206,"o":40.31,"t":"2026-05-12T04:00:00Z","v":2294605,"vw":36.690338},{"c":37.95,"h":38.28,"l":36.97,"n":15340,"o":37.11,"t":"2026-05-13T04:00:00Z","v":757298,"vw":37.852628},{"c":37.29,"h":38.53,"l":36.8,"n":17310,"o":37.78,"t":"2026-05-14T04:00:00Z","v":1224018,"vw":37.556059},{"c":37.35,"h":37.905,"l":36.54,"n":17300,"o":36.96,"t":"2026-05-15T04:00:00Z","v":1017914,"vw":37.24912},{"c":38.17,"h":38.65,"l":36.91,"n":16190,"o":37.64,"t":"2026-05-18T04:00:00Z","v":968942,"vw":38.167795},{"c":38.36,"h":38.78,"l":37.46,"n":11615,"o":38.38,"t":"2026-05-19T04:00:00Z","v":574502,"vw":38.308359},{"c":40.75,"h":40.99,"l":38.29,"n":14938,"o":38.65,"t":"2026-05-20T04:00:00Z","v":845420,"vw":40.39859},{"c":40.68,"h":41,"l":39,"n":12552,"o":40.14,"t":"2026-05-21T04:00:00Z","v":872791,"vw":40.477605},{"c":41.46,"h":41.7,"l":40.11,"n":11848,"o":40.55,"t":"2026-05-22T04:00:00Z","v":758088,"vw":41.272672},{"c":42.77,"h":42.83,"l":41.49,"n":18775,"o":41.73,"t":"2026-05-26T04:00:00Z","v":1219287,"vw":42.314431},{"c":43.2,"h":43.69,"l":42.97,"n":12317,"o":43.16,"t":"2026-05-27T04:00:00Z","v":670480,"vw":43.247362},{"c":42.58,"h":43,"l":42.23,"n":11019,"o":42.65,"t":"2026-05-28T04:00:00Z","v":498499,"vw":42.576667},{"c":41.54,"h":41.825,"l":38.75,"n":16532,"o":38.75,"t":"2026-05-29T04:00:00Z","v":1116760,"vw":41.234769},{"c":43.59,"h":43.62,"l":40.33,"n":15684,"o":41.27,"t":"2026-06-01T04:00:00Z","v":984173,"vw":42.986541},{"c":43.85,"h":44.6,"l":43.205,"n":16109,"o":43.81,"t":"2026-06-02T04:00:00Z","v":825615,"vw":43.798748},{"c":43.02,"h":43.85,"l":42.945,"n":15423,"o":43.42,"t":"2026-06-03T04:00:00Z","v":765685,"vw":43.286141},{"c":43.6,"h":44.08,"l":43.285,"n":11207,"o":43.47,"t":"2026-06-04T04:00:00Z","v":496155,"vw":43.638278},{"c":42.93,"h":43.91,"l":42.85,"n":13386,"o":43.76,"t":"2026-06-05T04:00:00Z","v":544555,"vw":43.106073},{"c":44.61,"h":44.92,"l":42.625,"n":15883,"o":43.16,"t":"2026-06-08T04:00:00Z","v":719899,"vw":44.381385},{"c":44.86,"h":45.58,"l":43.77,"n":16560,"o":44.68,"t":"2026-06-09T04:00:00Z","v":735260,"vw":44.891032},{"c":44.44,"h":44.64,"l":43.51,"n":15466,"o":44.44,"t":"2026-06-10T04:00:00Z","v":657025,"vw":44.334885},{"c":45.8,"h":46.42,"l":44.39,"n":16400,"o":44.86,"t":"2026-06-11T04:00:00Z","v":906406,"vw":45.850036},{"c":46.38,"h":46.81,"l":44.93,"n":14079,"o":46.07,"t":"2026-06-12T04:00:00Z","v":709166,"vw":46.326691},{"c":45.53,"h":46.35,"l":45.1701,"n":12856,"o":46.35,"t":"2026-06-15T04:00:00Z","v":548999,"vw":45.648961},{"c":45.19,"h":45.875,"l":44.865,"n":12758,"o":45.55,"t":"2026-06-16T04:00:00Z","v":766756,"vw":45.19381},{"c":43.63,"h":45.36,"l":43.44,"n":13108,"o":44.89,"t":"2026-06-17T04:00:00Z","v":677355,"vw":43.954057},{"c":44.35,"h":44.545,"l":43.91,"n":12562,"o":44.2,"t":"2026-06-18T04:00:00Z","v":979007,"vw":44.307731},{"c":43.98,"h":44.925,"l":43.85,"n":8835,"o":44.25,"t":"2026-06-22T04:00:00Z","v":453501,"vw":44.128629},{"c":43.19,"h":44.2,"l":43,"n":10676,"o":43.86,"t":"2026-06-23T04:00:00Z","v":535127,"vw":43.358524},{"c":43,"h":43.91,"l":42.77,"n":17341,"o":43.12,"t":"2026-06-24T04:00:00Z","v":868575,"vw":43.083204},{"c":43.9,"h":44.61,"l":43.23,"n":12006,"o":43.23,"t":"2026-06-25T04:00:00Z","v":636057,"vw":43.843616},{"c":43.75,"h":44.77,"l":43.45,"n":15809,"o":44.05,"t":"2026-06-26T04:00:00Z","v":1840217,"vw":43.848271},{"c":43.98,"h":44.22,"l":43.11,"n":15118,"o":43.61,"t":"2026-06-29T04:00:00Z","v":916515,"vw":43.859896},{"c":43.79,"h":44.17,"l":42.58,"n":14475,"o":44.08,"t":"2026-06-30T04:00:00Z","v":835847,"vw":43.515868},{"c":44.78,"h":45.5945,"l":43.61,"n":15523,"o":44.29,"t":"2026-07-01T04:00:00Z","v":733131,"vw":44.948918},{"c":44.94,"h":45.53,"l":44.24,"n":14502,"o":44.33,"t":"2026-07-02T04:00:00Z","v":690579,"vw":44.870565},{"c":45.86,"h":46.31,"l":44.98,"n":15674,"o":44.98,"t":"2026-07-06T04:00:00Z","v":694656,"vw":45.787942},{"c":46.08,"h":46.4811,"l":45.42,"n":14126,"o":45.76,"t":"2026-07-07T04:00:00Z","v":621132,"vw":45.989211},{"c":45.76,"h":46.38,"l":44.89,"n":13932,"o":46.05,"t":"2026-07-08T04:00:00Z","v":684816,"vw":45.687536},{"c":46.9,"h":47.145,"l":45.76,"n":12909,"o":45.76,"t":"2026-07-09T04:00:00Z","v":572678,"vw":46.801055},{"c":46.2,"h":47.12,"l":46.02,"n":10407,"o":46.9,"t":"2026-07-10T04:00:00Z","v":462886,"vw":46.321219},{"c":47.69,"h":47.81,"l":46.2,"n":13113,"o":46.2,"t":"2026-07-13T04:00:00Z","v":583463,"vw":47.236913},{"c":47.28,"h":48.57,"l":46.91,"n":13112,"o":48.22,"t":"2026-07-14T04:00:00Z","v":842469,"vw":47.539974},{"c":47.8,"h":48.99,"l":47.1,"n":17519,"o":47.36,"t":"2026-07-15T04:00:00Z","v":1255112,"vw":48.026024},{"c":51.41,"h":51.575,"l":48.78,"n":19308,"o":48.78,"t":"2026-07-16T04:00:00Z","v":1549886,"vw":51.035168},{"c":51.22,"h":51.62,"l":50.56,"n":15444,"o":50.56,"t":"2026-07-17T04:00:00Z","v":727093,"vw":51.169351},{"c":50.32,"h":51.14,"l":50.16,"n":11101,"o":51.14,"t":"2026-07-20T04:00:00Z","v":401447,"vw":50.392784},{"c":50.92,"h":51.13,"l":49.99,"n":11378,"o":50.29,"t":"2026-07-21T04:00:00Z","v":474334,"vw":50.809862},{"c":50.83,"h":50.99,"l":49.5937,"n":9812,"o":50.75,"t":"2026-07-22T04:00:00Z","v":384812,"vw":50.780122},{"c":49.22,"h":50.945,"l":49.07,"n":10811,"o":50.87,"t":"2026-07-23T04:00:00Z","v":650691,"vw":49.549334},{"c":49.28,"h":49.85,"l":47.83,"n":12370,"o":48.95,"t":"2026-07-24T04:00:00Z","v":700912,"vw":49.393742},{"c":47.89,"h":49.31,"l":47.31,"n":13396,"o":49.2,"t":"2026-07-27T04:00:00Z","v":767588,"vw":47.911303},{"c":47.72,"h":48.45,"l":47.53,"n":15348,"o":47.63,"t":"2026-07-28T04:00:00Z","v":777708,"vw":48.006565},{"c":47.69,"h":48.7525,"l":46.355,"n":12429,"o":47.37,"t":"2026-07-29T04:00:00Z","v":617220,"vw":47.397247},{"c":45.41,"h":47.69,"l":44.615,"n":22942,"o":47.48,"t":"2026-07-30T04:00:00Z","v":1655123,"vw":45.299787},{"c":46.53,"h":47.05,"l":45.15,"n":13366,"o":45.71,"t":"2026-07-31T04:00:00Z","v":731639,"vw":46.454772},{"c":46.21,"h":47.32,"l":45.03,"n":12683,"o":47.26,"t":"2026-08-03T04:00:00Z","v":712879,"vw":46.034561},{"c":47.73,"h":47.945,"l":46.55,"n":13136,"o":46.67,"t":"2026-08-04T04:00:00Z","v":564383,"vw":47.636828},{"c":47.58,"h":48.19,"l":47.47,"n":10335,"o":47.68,"t":"2026-08-05T04:00:00Z","v":527842,"vw":47.715328},{"c":46.23,"h":48.67,"l":45.705,"n":10477,"o":48.04,"t":"2026-08-06T04:00:00Z","v":617242,"vw":46.264473},{"c":47.8,"h":48.04,"l":46.23,"n":11550,"o":46.23,"t":"2026-08-07T04:00:00Z","v":898922,"vw":47.708505},{"c":47.35,"h":48.51,"l":47.24,"n":12658,"o":47.24,"t":"2026-08-10T04:00:00Z","v":740184,"vw":47.669178},{"c":38,"h":45.585,"l":37.45,"n":49006,"o":45.33,"t":"2026-08-11T04:00:00Z","v":4538818,"vw":39.149918},{"c":40.21,"h":41.2,"l":38,"n":40764,"o":38.21,"t":"2026-08-12T04:00:00Z","v":3870352,"vw":39.569402},{"c":41.65,"h":42.33,"l":40.585,"n":22315,"o":41.08,"t":"2026-08-13T04:00:00Z","v":2065428,"vw":41.774881},{"c":40.3,"h":42.235,"l":40.08,"n":22720,"o":41.28,"t":"2026-08-14T04:00:00Z","v":1622173,"vw":40.561591},{"c":39.47,"h":41.145,"l":39.31,"n":16843,"o":40.5,"t":"2026-08-17T04:00:00Z","v":993356,"vw":39.724209},{"c":39.69,"h":40.4,"l":38.76,"n":18939,"o":39.52,"t":"2026-08-18T04:00:00Z","v":1416358,"vw":39.798144},{"c":40,"h":40.98,"l":39.69,"n":14691,"o":39.83,"t":"2026-08-19T04:00:00Z","v":1190133,"vw":40.182969},{"c":40.05,"h":40.4,"l":39.3,"n":11473,"o":39.34,"t":"2026-08-20T04:00:00Z","v":949414,"vw":40.089046},{"c":40.73,"h":41.24,"l":40,"n":12377,"o":40.58,"t":"2026-08-21T04:00:00Z","v":1647217,"vw":40.548509},{"c":40.21,"h":40.97,"l":39.42,"n":10731,"o":40.87,"t":"2026-08-24T04:00:00Z","v":801023,"vw":39.963909},{"c":39.23,"h":40.508,"l":38.855,"n":8184,"o":40.24,"t":"2026-08-25T04:00:00Z","v":454721,"vw":39.419669},{"c":40,"h":40.83,"l":38.9,"n":12557,"o":39.24,"t":"2026-08-26T04:00:00Z","v":884363,"vw":40.165925},{"c":39.98,"h":40.71,"l":39.36,"n":10940,"o":39.67,"t":"2026-08-27T04:00:00Z","v":707590,"vw":40.023861},{"c":39.61,"h":40.51,"l":39.065,"n":10732,"o":39.92,"t":"2026-08-28T04:00:00Z","v":903391,"vw":39.642687},{"c":39.87,"h":40.02,"l":39.16,"n":12219,"o":39.55,"t":"2026-08-31T04:00:00Z","v":1201801,"vw":39.764932},{"c":37.94,"h":39.715,"l":37.32,"n":14585,"o":39.69,"t":"2026-09-01T04:00:00Z","v":1225240,"vw":38.29256},{"c":35.93,"h":38.07,"l":35.545,"n":19968,"o":38.07,"t":"2026-09-02T04:00:00Z","v":1465881,"vw":36.578233},{"c":36.54,"h":36.8,"l":35.445,"n":15936,"o":36.4,"t":"2026-09-03T04:00:00Z","v":1125117,"vw":36.330247},{"c":36.68,"h":36.99,"l":36.1,"n":12103,"o":36.43,"t":"2026-09-04T04:00:00Z","v":841434,"vw":36.643798},{"c":36.06,"h":37.43,"l":35.85,"n":15625,"o":36.87,"t":"2026-09-08T04:00:00Z","v":1054659,"vw":36.262616},{"c":35.34,"h":37.36,"l":35.19,"n":18885,"o":36.06,"t":"2026-09-09T04:00:00Z","v":1549231,"vw":35.485066},{"c":35.67,"h":36.14,"l":35.37,"n":14426,"o":35.38,"t":"2026-09-10T04:00:00Z","v":1126563,"vw":35.660089},{"c":36.04,"h":36.33,"l":35.44,"n":17516,"o":35.99,"t":"2026-09-11T04:00:00Z","v":1409088,"vw":35.86316},{"c":35.26,"h":36.825,"l":31.41,"n":37304,"o":32.44,"t":"2026-09-14T04:00:00Z","v":2806775,"vw":35.086121},{"c":33.45,"h":35.345,"l":32.94,"n":22884,"o":35.21,"t":"2026-09-15T04:00:00Z","v":1919807,"vw":33.514757},{"c":33.12,"h":33.62,"l":32.47,"n":18763,"o":33.04,"t":"2026-09-16T04:00:00Z","v":1859981,"vw":33.151243},{"c":33.38,"h":33.68,"l":32.96,"n":15251,"o":33.51,"t":"2026-09-17T04:00:00Z","v":1602797,"vw":33.293609},{"c":32.72,"h":33.32,"l":32.555,"n":14335,"o":32.94,"t":"2026-09-18T04:00:00Z","v":1492663,"vw":32.792235},{"c":31.68,"h":32.64,"l":31.53,"n":13864,"o":32.64,"t":"2026-09-21T04:00:00Z","v":814608,"vw":31.790033},{"c":32.06,"h":33.19,"l":31.86,"n":15454,"o":32.18,"t":"2026-09-22T04:00:00Z","v":1183338,"vw":32.239499},{"c":31.4,"h":32.27,"l":31.225,"n":11136,"o":32.13,"t":"2026-09-23T04:00:00Z","v":797873,"vw":31.518776},{"c":30.03,"h":31.61,"l":29.92,"n":12493,"o":31.4,"t":"2026-09-24T04:00:00Z","v":811466,"vw":30.247566},{"c":30.34,"h":30.725,"l":30.005,"n":11724,"o":30.13,"t":"2026-09-25T04:00:00Z","v":1412996,"vw":30.406928},{"c":30.22,"h":30.58,"l":29.72,"n":13168,"o":29.79,"t":"2026-09-28T04:00:00Z","v":2241873,"vw":30.198406},{"c":30.25,"h":30.67,"l":29.96,"n":10213,"o":29.96,"t":"2026-09-29T04:00:00Z","v":1263695,"vw":30.211577},{"c":29.58,"h":30.97,"l":29.53,"n":12165,"o":30.49,"t":"2026-09-30T04:00:00Z","v":1812989,"vw":29.687679},{"c":30.15,"h":30.33,"l":29.37,"n":14921,"o":29.76,"t":"2026-10-01T04:00:00Z","v":1601103,"vw":30.007312},{"c":29.77,"h":30.87,"l":29.61,"n":18671,"o":30.51,"t":"2026-10-02T04:00:00Z","v":1235403,"vw":29.991318},{"c":28.74,"h":31.46,"l":28.62,"n":13307,"o":30.22,"t":"2026-10-05T04:00:00Z","v":872113,"vw":28.880232},{"c":28.16,"h":28.685,"l":27.905,"n":13462,"o":28.43,"t":"2026-10-06T04:00:00Z","v":797918,"vw":28.176014},{"c":26.31,"h":27.9001,"l":26.215,"n":17460,"o":27.76,"t":"2026-10-07T04:00:00Z","v":1497689,"vw":26.524518},{"c":26.43,"h":26.86,"l":26.19,"n":21047,"o":26.275,"t":"2026-10-08T04:00:00Z","v":2518454,"vw":26.464296},{"c":25.76,"h":27.14,"l":25.64,"n":16709,"o":26.57,"t":"2026-10-09T04:00:00Z","v":1218955,"vw":26.009204},{"c":26.61,"h":27.21,"l":26.07,"n":18290,"o":26.52,"t":"2026-10-12T04:00:00Z","v":1484211,"vw":26.607639},{"c":26.38,"h":27.03,"l":25.955,"n":13142,"o":26.89,"t":"2026-10-13T04:00:00Z","v":1152183,"vw":26.335748},{"c":26.25,"h":26.64,"l":26.01,"n":15917,"o":26.06,"t":"2026-10-14T04:00:00Z","v":1381412,"vw":26.25769},{"c":27.49,"h":27.57,"l":26.27,"n":15904,"o":26.53,"t":"2026-10-15T04:00:00Z","v":1143064,"vw":27.092152},{"c":26.43,"h":27.605,"l":25.9601,"n":14184,"o":27.605,"t":"2026-10-16T04:00:00Z","v":1071605,"vw":26.466114},{"c":25.66,"h":27.03,"l":25.54,"n":13849,"o":26.47,"t":"2026-10-19T04:00:00Z","v":972711,"vw":25.861388},{"c":26.07,"h":26.47,"l":25.5,"n":10950,"o":25.61,"t":"2026-10-20T04:00:00Z","v":690490,"vw":26.095026},{"c":26.05,"h":26.45,"l":25.88,"n":9989,"o":26.07,"t":"2026-10-21T04:00:00Z","v":527164,"vw":26.127078},{"c":26.695,"h":26.84,"l":25.73,"n":7523,"o":25.97,"t":"2026-10-22T04:00:00Z","v":337083,"vw":26.622483}],"volatilityBars":[{"c":31.92,"h":32.64,"l":31.91,"n":424,"o":32.64,"t":"2026-09-21T13:30:00Z","v":22341,"vw":32.296524},{"c":31.89,"h":32.03,"l":31.825,"n":179,"o":31.88,"t":"2026-09-21T13:45:00Z","v":6048,"vw":31.883137},{"c":31.62,"h":31.98,"l":31.59,"n":283,"o":31.91,"t":"2026-09-21T14:00:00Z","v":17030,"vw":31.732364},{"c":31.69,"h":31.69,"l":31.53,"n":235,"o":31.63,"t":"2026-09-21T14:15:00Z","v":11325,"vw":31.585263},{"c":31.755,"h":31.755,"l":31.57,"n":243,"o":31.725,"t":"2026-09-21T14:30:00Z","v":10590,"vw":31.63882},{"c":31.98,"h":31.99,"l":31.705,"n":380,"o":31.705,"t":"2026-09-21T14:45:00Z","v":10158,"vw":31.865795},{"c":31.79,"h":32.07,"l":31.79,"n":533,"o":31.945,"t":"2026-09-21T15:00:00Z","v":31684,"vw":31.957741},{"c":32.18,"h":32.225,"l":31.76,"n":685,"o":31.78,"t":"2026-09-21T15:15:00Z","v":41117,"vw":31.957722},{"c":32.09,"h":32.24,"l":32.03,"n":357,"o":32.1985,"t":"2026-09-21T15:30:00Z","v":14426,"vw":32.12009},{"c":32.1,"h":32.23,"l":32.07,"n":206,"o":32.1,"t":"2026-09-21T15:45:00Z","v":6208,"vw":32.137042},{"c":32.15,"h":32.23,"l":32.13,"n":292,"o":32.14,"t":"2026-09-21T16:00:00Z","v":17499,"vw":32.177286},{"c":32.1,"h":32.2098,"l":32.09,"n":251,"o":32.16,"t":"2026-09-21T16:15:00Z","v":7275,"vw":32.144603},{"c":32.02,"h":32.14,"l":32.02,"n":209,"o":32.095,"t":"2026-09-21T16:30:00Z","v":5440,"vw":32.072105},{"c":31.96,"h":32,"l":31.9,"n":286,"o":32,"t":"2026-09-21T16:45:00Z","v":8371,"vw":31.966677},{"c":31.95,"h":31.97,"l":31.92,"n":283,"o":31.97,"t":"2026-09-21T17:00:00Z","v":7771,"vw":31.946344},{"c":31.91,"h":31.99,"l":31.91,"n":224,"o":31.97,"t":"2026-09-21T17:15:00Z","v":9720,"vw":31.953367},{"c":31.7,"h":31.89,"l":31.65,"n":594,"o":31.89,"t":"2026-09-21T17:30:00Z","v":23790,"vw":31.744595},{"c":31.775,"h":31.7762,"l":31.63,"n":372,"o":31.7,"t":"2026-09-21T17:45:00Z","v":10792,"vw":31.704013},{"c":31.825,"h":31.825,"l":31.74,"n":260,"o":31.765,"t":"2026-09-21T18:00:00Z","v":9591,"vw":31.780673},{"c":31.86,"h":31.865,"l":31.78,"n":351,"o":31.805,"t":"2026-09-21T18:15:00Z","v":16004,"vw":31.825199},{"c":31.94,"h":31.94,"l":31.85,"n":326,"o":31.85,"t":"2026-09-21T18:30:00Z","v":10847,"vw":31.886762},{"c":31.8,"h":32.02,"l":31.7901,"n":630,"o":31.955,"t":"2026-09-21T18:45:00Z","v":44397,"vw":31.858594},{"c":31.71,"h":31.815,"l":31.68,"n":526,"o":31.815,"t":"2026-09-21T19:00:00Z","v":20815,"vw":31.768978},{"c":31.74,"h":31.755,"l":31.67,"n":394,"o":31.72,"t":"2026-09-21T19:15:00Z","v":13240,"vw":31.71869},{"c":31.705,"h":31.78,"l":31.67,"n":955,"o":31.72,"t":"2026-09-21T19:30:00Z","v":51758,"vw":31.710968},{"c":31.65,"h":31.745,"l":31.62,"n":2417,"o":31.69,"t":"2026-09-21T19:45:00Z","v":147181,"vw":31.678321},{"c":31.68,"h":31.68,"l":31.68,"n":25,"o":31.68,"t":"2026-09-21T20:00:00Z","v":159138,"vw":31.68},{"c":32.58,"h":32.88,"l":31.93,"n":660,"o":32.53,"t":"2026-09-22T13:30:00Z","v":117575,"vw":32.275508},{"c":32.8,"h":33.03,"l":32.42,"n":419,"o":32.53,"t":"2026-09-22T13:45:00Z","v":66063,"vw":32.672305},{"c":33.12,"h":33.19,"l":32.645,"n":408,"o":32.71,"t":"2026-09-22T14:00:00Z","v":44365,"vw":32.950218},{"c":33.02,"h":33.16,"l":32.94,"n":610,"o":33.12,"t":"2026-09-22T14:15:00Z","v":24411,"vw":33.066899},{"c":32.82,"h":33,"l":32.82,"n":540,"o":32.96,"t":"2026-09-22T14:30:00Z","v":52445,"vw":32.912983},{"c":32.39,"h":32.77,"l":32.39,"n":318,"o":32.77,"t":"2026-09-22T14:45:00Z","v":8465,"vw":32.54918},{"c":32.385,"h":32.425,"l":32.29,"n":442,"o":32.385,"t":"2026-09-22T15:00:00Z","v":14382,"vw":32.361312},{"c":32.3,"h":32.41,"l":32.29,"n":319,"o":32.39,"t":"2026-09-22T15:15:00Z","v":8985,"vw":32.331683},{"c":32.21,"h":32.31,"l":32.165,"n":406,"o":32.305,"t":"2026-09-22T15:30:00Z","v":9863,"vw":32.234311},{"c":32.2912,"h":32.2912,"l":32.205,"n":139,"o":32.205,"t":"2026-09-22T15:45:00Z","v":3670,"vw":32.270839},{"c":32.3,"h":32.375,"l":32.29,"n":213,"o":32.305,"t":"2026-09-22T16:00:00Z","v":9450,"vw":32.325987},{"c":32.33,"h":32.475,"l":32.325,"n":246,"o":32.325,"t":"2026-09-22T16:15:00Z","v":11552,"vw":32.381076},{"c":32.43,"h":32.44,"l":32.345,"n":177,"o":32.345,"t":"2026-09-22T16:30:00Z","v":13933,"vw":32.395136},{"c":32.33,"h":32.45,"l":32.27,"n":510,"o":32.41,"t":"2026-09-22T16:45:00Z","v":26735,"vw":32.357007},{"c":32.34,"h":32.35,"l":32.3,"n":151,"o":32.33,"t":"2026-09-22T17:00:00Z","v":7102,"vw":32.324583},{"c":32.3,"h":32.36,"l":32.3,"n":327,"o":32.34,"t":"2026-09-22T17:15:00Z","v":17329,"vw":32.320386},{"c":32.38,"h":32.38,"l":32.3,"n":237,"o":32.315,"t":"2026-09-22T17:30:00Z","v":10200,"vw":32.335459},{"c":32.42,"h":32.45,"l":32.34,"n":595,"o":32.41,"t":"2026-09-22T17:45:00Z","v":27070,"vw":32.395738},{"c":32.305,"h":32.41,"l":32.245,"n":581,"o":32.41,"t":"2026-09-22T18:00:00Z","v":16933,"vw":32.337149},{"c":32.18,"h":32.25,"l":32.16,"n":408,"o":32.25,"t":"2026-09-22T18:15:00Z","v":10700,"vw":32.196543},{"c":32.14,"h":32.16,"l":32.09,"n":258,"o":32.16,"t":"2026-09-22T18:30:00Z","v":7998,"vw":32.134879},{"c":31.89,"h":32.12,"l":31.89,"n":660,"o":32.12,"t":"2026-09-22T18:45:00Z","v":30372,"vw":32.069144},{"c":31.955,"h":31.965,"l":31.86,"n":654,"o":31.91,"t":"2026-09-22T19:00:00Z","v":20515,"vw":31.919154},{"c":32,"h":32.02,"l":31.97,"n":527,"o":31.97,"t":"2026-09-22T19:15:00Z","v":19742,"vw":31.99226},{"c":31.99,"h":32.12,"l":31.96,"n":1003,"o":32,"t":"2026-09-22T19:30:00Z","v":50489,"vw":32.024656},{"c":32.09,"h":32.105,"l":31.94,"n":2975,"o":32,"t":"2026-09-22T19:45:00Z","v":229323,"vw":32.0292},{"c":32.06,"h":32.06,"l":32.06,"n":27,"o":32.06,"t":"2026-09-22T20:00:00Z","v":277056,"vw":32.06},{"c":31.56,"h":32.27,"l":31.5,"n":225,"o":32.08,"t":"2026-09-23T13:30:00Z","v":16969,"vw":31.917181},{"c":31.47,"h":31.53,"l":31.225,"n":404,"o":31.49,"t":"2026-09-23T13:45:00Z","v":24183,"vw":31.383734},{"c":31.555,"h":31.555,"l":31.47,"n":68,"o":31.47,"t":"2026-09-23T14:00:00Z","v":5198,"vw":31.526364},{"c":31.58,"h":31.68,"l":31.55,"n":211,"o":31.555,"t":"2026-09-23T14:15:00Z","v":10883,"vw":31.640112},{"c":31.69,"h":31.775,"l":31.52,"n":384,"o":31.57,"t":"2026-09-23T14:30:00Z","v":32060,"vw":31.718671},{"c":31.67,"h":31.795,"l":31.63,"n":287,"o":31.65,"t":"2026-09-23T14:45:00Z","v":10216,"vw":31.680479},{"c":31.945,"h":32.07,"l":31.655,"n":257,"o":31.685,"t":"2026-09-23T15:00:00Z","v":19032,"vw":31.975348},{"c":31.94,"h":31.99,"l":31.915,"n":250,"o":31.95,"t":"2026-09-23T15:15:00Z","v":20889,"vw":31.931564},{"c":31.85,"h":31.985,"l":31.79,"n":217,"o":31.98,"t":"2026-09-23T15:30:00Z","v":6360,"vw":31.87523},{"c":31.86,"h":31.89,"l":31.82,"n":176,"o":31.84,"t":"2026-09-23T15:45:00Z","v":4663,"vw":31.850999},{"c":31.81,"h":31.84,"l":31.795,"n":209,"o":31.8,"t":"2026-09-23T16:00:00Z","v":4705,"vw":31.82},{"c":31.79,"h":31.835,"l":31.74,"n":273,"o":31.835,"t":"2026-09-23T16:15:00Z","v":8795,"vw":31.779152},{"c":31.68,"h":31.785,"l":31.68,"n":223,"o":31.78,"t":"2026-09-23T16:30:00Z","v":6322,"vw":31.746832},{"c":31.84,"h":31.84,"l":31.71,"n":221,"o":31.71,"t":"2026-09-23T16:45:00Z","v":6541,"vw":31.76556},{"c":31.8,"h":31.865,"l":31.73,"n":226,"o":31.81,"t":"2026-09-23T17:00:00Z","v":8189,"vw":31.82542},{"c":31.72,"h":31.78,"l":31.71,"n":280,"o":31.78,"t":"2026-09-23T17:15:00Z","v":9325,"vw":31.748415},{"c":31.69,"h":31.715,"l":31.6,"n":323,"o":31.715,"t":"2026-09-23T17:30:00Z","v":9259,"vw":31.645774},{"c":31.69,"h":31.7,"l":31.63,"n":240,"o":31.67,"t":"2026-09-23T17:45:00Z","v":7683,"vw":31.657772},{"c":31.67,"h":31.695,"l":31.6401,"n":183,"o":31.67,"t":"2026-09-23T18:00:00Z","v":4284,"vw":31.669993},{"c":31.595,"h":31.685,"l":31.59,"n":307,"o":31.685,"t":"2026-09-23T18:15:00Z","v":8706,"vw":31.644134},{"c":31.44,"h":31.595,"l":31.42,"n":344,"o":31.595,"t":"2026-09-23T18:30:00Z","v":10692,"vw":31.474541},{"c":31.425,"h":31.47,"l":31.4,"n":242,"o":31.435,"t":"2026-09-23T18:45:00Z","v":8040,"vw":31.427082},{"c":31.43,"h":31.46,"l":31.37,"n":392,"o":31.39,"t":"2026-09-23T19:00:00Z","v":14634,"vw":31.434646},{"c":31.39,"h":31.45,"l":31.38,"n":410,"o":31.41,"t":"2026-09-23T19:15:00Z","v":12690,"vw":31.412383},{"c":31.43,"h":31.515,"l":31.41,"n":756,"o":31.42,"t":"2026-09-23T19:30:00Z","v":31963,"vw":31.455382},{"c":31.37,"h":31.48,"l":31.3,"n":2098,"o":31.41,"t":"2026-09-23T19:45:00Z","v":133870,"vw":31.396984},{"c":31.4,"h":31.4,"l":31.31,"n":30,"o":31.31,"t":"2026-09-23T20:00:00Z","v":185581,"vw":31.399803},{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-09-23T23:45:00Z","v":100,"vw":31.46},{"c":31.2,"h":31.61,"l":31.13,"n":251,"o":31.4,"t":"2026-09-24T13:30:00Z","v":16844,"vw":31.391064},{"c":31.21,"h":31.21,"l":31.12,"n":143,"o":31.2,"t":"2026-09-24T13:45:00Z","v":3363,"vw":31.190345},{"c":31.33,"h":31.39,"l":31.17,"n":389,"o":31.205,"t":"2026-09-24T14:00:00Z","v":13656,"vw":31.279374},{"c":31.055,"h":31.29,"l":31.055,"n":281,"o":31.29,"t":"2026-09-24T14:15:00Z","v":8181,"vw":31.118381},{"c":30.96,"h":31.13,"l":30.96,"n":313,"o":31.09,"t":"2026-09-24T14:30:00Z","v":8016,"vw":31.066834},{"c":30.935,"h":31.02,"l":30.935,"n":217,"o":30.98,"t":"2026-09-24T14:45:00Z","v":10054,"vw":30.981322},{"c":30.9,"h":30.97,"l":30.83,"n":296,"o":30.94,"t":"2026-09-24T15:00:00Z","v":8844,"vw":30.920791},{"c":30.75,"h":30.9,"l":30.75,"n":177,"o":30.88,"t":"2026-09-24T15:15:00Z","v":4538,"vw":30.840708},{"c":30.735,"h":30.825,"l":30.735,"n":269,"o":30.79,"t":"2026-09-24T15:30:00Z","v":10985,"vw":30.781743},{"c":30.51,"h":30.745,"l":30.51,"n":413,"o":30.745,"t":"2026-09-24T15:45:00Z","v":25011,"vw":30.569763},{"c":30.41,"h":30.53,"l":30.355,"n":531,"o":30.53,"t":"2026-09-24T16:00:00Z","v":24113,"vw":30.471668},{"c":30.53,"h":30.66,"l":30.43,"n":458,"o":30.43,"t":"2026-09-24T16:15:00Z","v":17629,"vw":30.522966},{"c":30.595,"h":30.675,"l":30.52,"n":379,"o":30.52,"t":"2026-09-24T16:30:00Z","v":13726,"vw":30.589377},{"c":30.5,"h":30.56,"l":30.48,"n":245,"o":30.56,"t":"2026-09-24T16:45:00Z","v":6500,"vw":30.50904},{"c":30.45,"h":30.5,"l":30.41,"n":387,"o":30.46,"t":"2026-09-24T17:00:00Z","v":13349,"vw":30.443149},{"c":30.325,"h":30.46,"l":30.32,"n":349,"o":30.43,"t":"2026-09-24T17:15:00Z","v":14410,"vw":30.417155},{"c":30.285,"h":30.33,"l":30.26,"n":287,"o":30.325,"t":"2026-09-24T17:30:00Z","v":10576,"vw":30.302692},{"c":30.26,"h":30.295,"l":30.2401,"n":209,"o":30.28,"t":"2026-09-24T17:45:00Z","v":9749,"vw":30.271703},{"c":30.2375,"h":30.28,"l":30.18,"n":357,"o":30.26,"t":"2026-09-24T18:00:00Z","v":11543,"vw":30.225763},{"c":30.13,"h":30.25,"l":30.04,"n":380,"o":30.245,"t":"2026-09-24T18:15:00Z","v":14072,"vw":30.163081},{"c":30.12,"h":30.175,"l":30.05,"n":434,"o":30.13,"t":"2026-09-24T18:30:00Z","v":12417,"vw":30.104188},{"c":30.065,"h":30.1267,"l":30.04,"n":337,"o":30.1,"t":"2026-09-24T18:45:00Z","v":10503,"vw":30.093559},{"c":30.02,"h":30.115,"l":29.97,"n":683,"o":30.06,"t":"2026-09-24T19:00:00Z","v":30893,"vw":30.06127},{"c":30.115,"h":30.15,"l":29.99,"n":456,"o":30.02,"t":"2026-09-24T19:15:00Z","v":18544,"vw":30.044571},{"c":30.06,"h":30.16,"l":30.01,"n":764,"o":30.105,"t":"2026-09-24T19:30:00Z","v":31861,"vw":30.064276},{"c":30.045,"h":30.1,"l":29.92,"n":2403,"o":30.065,"t":"2026-09-24T19:45:00Z","v":145086,"vw":30.013724},{"c":30.03,"h":30.03,"l":30.03,"n":39,"o":30.03,"t":"2026-09-24T20:00:00Z","v":166269,"vw":30.03},{"c":30.29,"h":30.29,"l":29.55,"n":7,"o":29.55,"t":"2026-09-24T20:30:00Z","v":373,"vw":29.959643},{"c":30.377,"h":30.38,"l":30.005,"n":138,"o":30.13,"t":"2026-09-25T13:30:00Z","v":13410,"vw":30.137333},{"c":30.587,"h":30.61,"l":30.26,"n":228,"o":30.36,"t":"2026-09-25T13:45:00Z","v":21170,"vw":30.523646},{"c":30.575,"h":30.595,"l":30.2,"n":192,"o":30.532,"t":"2026-09-25T14:00:00Z","v":11702,"vw":30.464835},{"c":30.59,"h":30.63,"l":30.49,"n":392,"o":30.565,"t":"2026-09-25T14:15:00Z","v":50370,"vw":30.541119},{"c":30.51,"h":30.64,"l":30.465,"n":186,"o":30.5475,"t":"2026-09-25T14:30:00Z","v":13357,"vw":30.530404},{"c":30.605,"h":30.62,"l":30.46,"n":336,"o":30.51,"t":"2026-09-25T14:45:00Z","v":23076,"vw":30.537895},{"c":30.515,"h":30.725,"l":30.48,"n":406,"o":30.63,"t":"2026-09-25T15:00:00Z","v":19889,"vw":30.588855},{"c":30.4,"h":30.55,"l":30.4,"n":353,"o":30.51,"t":"2026-09-25T15:15:00Z","v":26280,"vw":30.505419},{"c":30.355,"h":30.47,"l":30.32,"n":307,"o":30.41,"t":"2026-09-25T15:30:00Z","v":17306,"vw":30.378399},{"c":30.455,"h":30.495,"l":30.32,"n":277,"o":30.355,"t":"2026-09-25T15:45:00Z","v":12096,"vw":30.397569},{"c":30.5,"h":30.58,"l":30.48,"n":412,"o":30.49,"t":"2026-09-25T16:00:00Z","v":20488,"vw":30.522985},{"c":30.46,"h":30.47,"l":30.42,"n":128,"o":30.46,"t":"2026-09-25T16:15:00Z","v":5108,"vw":30.43732},{"c":30.31,"h":30.455,"l":30.31,"n":288,"o":30.44,"t":"2026-09-25T16:30:00Z","v":12721,"vw":30.378741},{"c":30.31,"h":30.31,"l":30.26,"n":205,"o":30.31,"t":"2026-09-25T16:45:00Z","v":5617,"vw":30.288687},{"c":30.285,"h":30.29,"l":30.225,"n":362,"o":30.27,"t":"2026-09-25T17:00:00Z","v":14689,"vw":30.264408},{"c":30.27,"h":30.3,"l":30.235,"n":292,"o":30.27,"t":"2026-09-25T17:15:00Z","v":8242,"vw":30.262216},{"c":30.295,"h":30.32,"l":30.17,"n":421,"o":30.28,"t":"2026-09-25T17:30:00Z","v":13749,"vw":30.249548},{"c":30.31,"h":30.31,"l":30.28,"n":164,"o":30.3,"t":"2026-09-25T17:45:00Z","v":3680,"vw":30.296087},{"c":30.29,"h":30.32,"l":30.26,"n":219,"o":30.315,"t":"2026-09-25T18:00:00Z","v":6980,"vw":30.288311},{"c":30.32,"h":30.32,"l":30.28,"n":257,"o":30.3,"t":"2026-09-25T18:15:00Z","v":6984,"vw":30.302279},{"c":30.33,"h":30.34,"l":30.29,"n":271,"o":30.34,"t":"2026-09-25T18:30:00Z","v":7452,"vw":30.318495},{"c":30.38,"h":30.4,"l":30.33,"n":329,"o":30.35,"t":"2026-09-25T18:45:00Z","v":10683,"vw":30.375121},{"c":30.43,"h":30.449,"l":30.36,"n":399,"o":30.385,"t":"2026-09-25T19:00:00Z","v":12731,"vw":30.40487},{"c":30.345,"h":30.42,"l":30.33,"n":447,"o":30.42,"t":"2026-09-25T19:15:00Z","v":14301,"vw":30.376627},{"c":30.45,"h":30.55,"l":30.325,"n":1141,"o":30.33,"t":"2026-09-25T19:30:00Z","v":92372,"vw":30.474843},{"c":30.33,"h":30.475,"l":30.27,"n":2291,"o":30.45,"t":"2026-09-25T19:45:00Z","v":147248,"vw":30.346264},{"c":30.34,"h":30.34,"l":30.34,"n":41,"o":30.34,"t":"2026-09-25T20:00:00Z","v":152242,"vw":30.34},{"c":29.89,"h":30.01,"l":29.89,"n":17,"o":30.01,"t":"2026-09-28T13:15:00Z","v":2335,"vw":29.993019},{"c":29.905,"h":30,"l":29.72,"n":268,"o":29.79,"t":"2026-09-28T13:30:00Z","v":36281,"vw":29.801855},{"c":29.88,"h":30.065,"l":29.8,"n":126,"o":29.905,"t":"2026-09-28T13:45:00Z","v":4160,"vw":29.949045},{"c":30.126,"h":30.2,"l":29.765,"n":493,"o":29.8,"t":"2026-09-28T14:00:00Z","v":18895,"vw":29.991358},{"c":30.35,"h":30.36,"l":30.1,"n":385,"o":30.13,"t":"2026-09-28T14:15:00Z","v":14303,"vw":30.25669},{"c":30.22,"h":30.34,"l":30.215,"n":237,"o":30.295,"t":"2026-09-28T14:30:00Z","v":9917,"vw":30.255482},{"c":30.19,"h":30.275,"l":30.19,"n":270,"o":30.23,"t":"2026-09-28T14:45:00Z","v":7716,"vw":30.234734},{"c":30.04,"h":30.19,"l":30.04,"n":352,"o":30.19,"t":"2026-09-28T15:00:00Z","v":10879,"vw":30.123826},{"c":29.95,"h":30.08,"l":29.95,"n":286,"o":30.045,"t":"2026-09-28T15:15:00Z","v":9438,"vw":30.003702},{"c":30.095,"h":30.1,"l":29.94,"n":185,"o":29.94,"t":"2026-09-28T15:30:00Z","v":4974,"vw":30.032},{"c":30.04,"h":30.1,"l":30.02,"n":212,"o":30.1,"t":"2026-09-28T15:45:00Z","v":6714,"vw":30.059291},{"c":30.15,"h":30.23,"l":30.07,"n":338,"o":30.07,"t":"2026-09-28T16:00:00Z","v":10405,"vw":30.174925},{"c":30.46,"h":30.58,"l":30.19,"n":485,"o":30.19,"t":"2026-09-28T16:15:00Z","v":23683,"vw":30.432995},{"c":30.27,"h":30.4,"l":30.24,"n":269,"o":30.4,"t":"2026-09-28T16:30:00Z","v":8026,"vw":30.306595},{"c":30.25,"h":30.27,"l":30.22,"n":182,"o":30.24,"t":"2026-09-28T16:45:00Z","v":6618,"vw":30.248667},{"c":30.4731,"h":30.56,"l":30.25,"n":532,"o":30.25,"t":"2026-09-28T17:00:00Z","v":25561,"vw":30.408998},{"c":30.35,"h":30.46,"l":30.315,"n":209,"o":30.43,"t":"2026-09-28T17:15:00Z","v":12039,"vw":30.326772},{"c":30.225,"h":30.37,"l":30.2,"n":472,"o":30.355,"t":"2026-09-28T17:30:00Z","v":23344,"vw":30.270507},{"c":30.175,"h":30.24,"l":30.16,"n":351,"o":30.22,"t":"2026-09-28T17:45:00Z","v":8733,"vw":30.207914},{"c":30.23,"h":30.26,"l":30.15,"n":460,"o":30.16,"t":"2026-09-28T18:00:00Z","v":18960,"vw":30.188967},{"c":30.225,"h":30.285,"l":30.18,"n":267,"o":30.21,"t":"2026-09-28T18:15:00Z","v":21997,"vw":30.218278},{"c":30.26,"h":30.285,"l":30.21,"n":308,"o":30.225,"t":"2026-09-28T18:30:00Z","v":11646,"vw":30.239848},{"c":30.16,"h":30.25,"l":30.16,"n":427,"o":30.25,"t":"2026-09-28T18:45:00Z","v":18612,"vw":30.197227},{"c":30.165,"h":30.255,"l":30.15,"n":577,"o":30.18,"t":"2026-09-28T19:00:00Z","v":16929,"vw":30.203664},{"c":30.24,"h":30.24,"l":30.14,"n":592,"o":30.14,"t":"2026-09-28T19:15:00Z","v":25803,"vw":30.201771},{"c":30.22,"h":30.26,"l":30.21,"n":1001,"o":30.23,"t":"2026-09-28T19:30:00Z","v":37682,"vw":30.238446},{"c":30.19,"h":30.28,"l":30.185,"n":2556,"o":30.21,"t":"2026-09-28T19:45:00Z","v":155347,"vw":30.218284},{"c":30.22,"h":30.22,"l":30.22,"n":26,"o":30.22,"t":"2026-09-28T20:00:00Z","v":191903,"vw":30.22},{"c":30.58,"h":30.58,"l":29.96,"n":115,"o":29.96,"t":"2026-09-29T13:30:00Z","v":20625,"vw":30.160656},{"c":30.53,"h":30.67,"l":30.43,"n":149,"o":30.61,"t":"2026-09-29T13:45:00Z","v":24133,"vw":30.474758},{"c":30.37,"h":30.52,"l":30.35,"n":156,"o":30.52,"t":"2026-09-29T14:00:00Z","v":8736,"vw":30.432866},{"c":30.11,"h":30.4626,"l":30.05,"n":189,"o":30.4626,"t":"2026-09-29T14:15:00Z","v":7188,"vw":30.228304},{"c":30.18,"h":30.18,"l":30.08,"n":180,"o":30.12,"t":"2026-09-29T14:30:00Z","v":5147,"vw":30.133774},{"c":30.225,"h":30.225,"l":30.15,"n":65,"o":30.15,"t":"2026-09-29T14:45:00Z","v":1547,"vw":30.177308},{"c":30.12,"h":30.22,"l":30.08,"n":266,"o":30.22,"t":"2026-09-29T15:00:00Z","v":7786,"vw":30.143721},{"c":30.12,"h":30.13,"l":30.04,"n":207,"o":30.11,"t":"2026-09-29T15:15:00Z","v":7157,"vw":30.09444},{"c":30.1814,"h":30.19,"l":30.09,"n":247,"o":30.11,"t":"2026-09-29T15:30:00Z","v":8263,"vw":30.140134},{"c":30.13,"h":30.27,"l":30.11,"n":272,"o":30.21,"t":"2026-09-29T15:45:00Z","v":9354,"vw":30.184843},{"c":30.16,"h":30.225,"l":30.1201,"n":210,"o":30.17,"t":"2026-09-29T16:00:00Z","v":10592,"vw":30.174872},{"c":30.2,"h":30.24,"l":30.15,"n":191,"o":30.17,"t":"2026-09-29T16:15:00Z","v":9229,"vw":30.180898},{"c":30.14,"h":30.22,"l":30.13,"n":237,"o":30.22,"t":"2026-09-29T16:30:00Z","v":11646,"vw":30.151999},{"c":30.03,"h":30.14,"l":30.02,"n":170,"o":30.14,"t":"2026-09-29T16:45:00Z","v":5982,"vw":30.079602},{"c":30.05,"h":30.06,"l":30.02,"n":154,"o":30.04,"t":"2026-09-29T17:00:00Z","v":5547,"vw":30.044471},{"c":30.04,"h":30.08,"l":30.03,"n":225,"o":30.045,"t":"2026-09-29T17:15:00Z","v":8104,"vw":30.039037},{"c":30.085,"h":30.11,"l":30.03,"n":264,"o":30.05,"t":"2026-09-29T17:30:00Z","v":11145,"vw":30.056675},{"c":30.1,"h":30.105,"l":30.07,"n":254,"o":30.09,"t":"2026-09-29T17:45:00Z","v":10119,"vw":30.085427},{"c":30.07,"h":30.17,"l":30.07,"n":325,"o":30.11,"t":"2026-09-29T18:00:00Z","v":12149,"vw":30.124},{"c":30.03,"h":30.1,"l":30.03,"n":263,"o":30.08,"t":"2026-09-29T18:15:00Z","v":8670,"vw":30.06794},{"c":30.045,"h":30.115,"l":30.025,"n":310,"o":30.025,"t":"2026-09-29T18:30:00Z","v":9262,"vw":30.065827},{"c":30.04,"h":30.055,"l":29.99,"n":302,"o":30.055,"t":"2026-09-29T18:45:00Z","v":10826,"vw":30.021042},{"c":30.05,"h":30.06,"l":30.02,"n":400,"o":30.045,"t":"2026-09-29T19:00:00Z","v":15716,"vw":30.040611},{"c":30.13,"h":30.2,"l":30.03,"n":621,"o":30.04,"t":"2026-09-29T19:15:00Z","v":46386,"vw":30.124019},{"c":30.1,"h":30.17,"l":30.08,"n":729,"o":30.15,"t":"2026-09-29T19:30:00Z","v":65041,"vw":30.138654},{"c":30.25,"h":30.29,"l":30.05,"n":1993,"o":30.1,"t":"2026-09-29T19:45:00Z","v":231912,"vw":30.197676},{"c":30.25,"h":30.25,"l":30.25,"n":32,"o":30.25,"t":"2026-09-29T20:00:00Z","v":667135,"vw":30.25},{"c":30.01,"h":30.97,"l":29.95,"n":320,"o":30.49,"t":"2026-09-30T13:30:00Z","v":29347,"vw":30.25296},{"c":30,"h":30.175,"l":29.97,"n":357,"o":30.02,"t":"2026-09-30T13:45:00Z","v":16650,"vw":30.098062},{"c":30.185,"h":30.29,"l":29.985,"n":267,"o":29.985,"t":"2026-09-30T14:00:00Z","v":7503,"vw":30.112903},{"c":29.965,"h":30.095,"l":29.95,"n":186,"o":30.04,"t":"2026-09-30T14:15:00Z","v":5867,"vw":30.012809},{"c":29.86,"h":30.03,"l":29.85,"n":166,"o":29.91,"t":"2026-09-30T14:30:00Z","v":6478,"vw":29.902848},{"c":29.98,"h":30.04,"l":29.87,"n":297,"o":29.94,"t":"2026-09-30T14:45:00Z","v":12777,"vw":29.989137},{"c":30,"h":30,"l":29.95,"n":169,"o":29.96,"t":"2026-09-30T15:00:00Z","v":5409,"vw":29.973968},{"c":29.9486,"h":30.06,"l":29.87,"n":473,"o":30.05,"t":"2026-09-30T15:15:00Z","v":19103,"vw":29.955794},{"c":29.89,"h":29.97,"l":29.89,"n":138,"o":29.97,"t":"2026-09-30T15:30:00Z","v":5351,"vw":29.949253},{"c":29.88,"h":29.88,"l":29.82,"n":225,"o":29.88,"t":"2026-09-30T15:45:00Z","v":11221,"vw":29.841877},{"c":29.98,"h":29.98,"l":29.96,"n":34,"o":29.96,"t":"2026-09-30T16:00:00Z","v":548,"vw":29.968},{"c":30.04,"h":30.065,"l":29.955,"n":138,"o":29.96,"t":"2026-09-30T16:15:00Z","v":4482,"vw":30.009493},{"c":30,"h":30.03,"l":30,"n":58,"o":30.02,"t":"2026-09-30T16:30:00Z","v":1135,"vw":30.015},{"c":29.925,"h":30.025,"l":29.91,"n":280,"o":30.025,"t":"2026-09-30T16:45:00Z","v":8483,"vw":29.957126},{"c":29.83,"h":29.91,"l":29.82,"n":292,"o":29.9,"t":"2026-09-30T17:00:00Z","v":9976,"vw":29.875842},{"c":29.8,"h":29.83,"l":29.76,"n":308,"o":29.83,"t":"2026-09-30T17:15:00Z","v":11144,"vw":29.787239},{"c":29.82,"h":29.83,"l":29.741,"n":377,"o":29.8,"t":"2026-09-30T17:30:00Z","v":10559,"vw":29.786987},{"c":29.77,"h":29.81,"l":29.7,"n":396,"o":29.81,"t":"2026-09-30T17:45:00Z","v":15009,"vw":29.759356},{"c":29.72,"h":29.78,"l":29.68,"n":273,"o":29.765,"t":"2026-09-30T18:00:00Z","v":10026,"vw":29.720122},{"c":29.66,"h":29.7151,"l":29.66,"n":266,"o":29.7151,"t":"2026-09-30T18:15:00Z","v":8628,"vw":29.689304},{"c":29.61,"h":29.678,"l":29.61,"n":431,"o":29.67,"t":"2026-09-30T18:30:00Z","v":17750,"vw":29.662153},{"c":29.55,"h":29.62,"l":29.55,"n":431,"o":29.6,"t":"2026-09-30T18:45:00Z","v":18887,"vw":29.58401},{"c":29.585,"h":29.585,"l":29.53,"n":434,"o":29.53,"t":"2026-09-30T19:00:00Z","v":11620,"vw":29.545716},{"c":29.635,"h":29.64,"l":29.59,"n":415,"o":29.59,"t":"2026-09-30T19:15:00Z","v":17631,"vw":29.621422},{"c":29.62,"h":29.66,"l":29.6,"n":769,"o":29.635,"t":"2026-09-30T19:30:00Z","v":29474,"vw":29.623638},{"c":29.55,"h":29.77,"l":29.53,"n":2197,"o":29.61,"t":"2026-09-30T19:45:00Z","v":156293,"vw":29.617435},{"c":29.58,"h":29.58,"l":29.58,"n":38,"o":29.58,"t":"2026-09-30T20:00:00Z","v":284302,"vw":29.58},{"c":30,"h":30,"l":29.71,"n":5,"o":29.71,"t":"2026-10-01T08:15:00Z","v":489,"vw":29.921409},{"c":30.07,"h":30.09,"l":29.79,"n":23,"o":30.09,"t":"2026-10-01T12:15:00Z","v":1921,"vw":29.997173},{"c":30,"h":30.35,"l":30,"n":15,"o":30.35,"t":"2026-10-01T12:30:00Z","v":525,"vw":30.129945},{"c":30.35,"h":30.51,"l":30.05,"n":76,"o":30.05,"t":"2026-10-01T12:45:00Z","v":3228,"vw":30.242606},{"c":29.57,"h":29.9,"l":29.52,"n":115,"o":29.76,"t":"2026-10-01T13:30:00Z","v":22799,"vw":29.750845},{"c":29.69,"h":29.76,"l":29.59,"n":139,"o":29.59,"t":"2026-10-01T13:45:00Z","v":5791,"vw":29.684009},{"c":29.68,"h":29.71,"l":29.56,"n":154,"o":29.69,"t":"2026-10-01T14:00:00Z","v":4824,"vw":29.651169},{"c":29.69,"h":29.74,"l":29.55,"n":413,"o":29.7,"t":"2026-10-01T14:15:00Z","v":29503,"vw":29.657708},{"c":29.665,"h":29.695,"l":29.54,"n":314,"o":29.67,"t":"2026-10-01T14:30:00Z","v":22634,"vw":29.65752},{"c":29.42,"h":29.68,"l":29.42,"n":519,"o":29.64,"t":"2026-10-01T14:45:00Z","v":27356,"vw":29.572776},{"c":29.49,"h":29.51,"l":29.37,"n":236,"o":29.44,"t":"2026-10-01T15:00:00Z","v":13626,"vw":29.48203},{"c":29.47,"h":29.555,"l":29.39,"n":533,"o":29.5,"t":"2026-10-01T15:15:00Z","v":24974,"vw":29.479946},{"c":29.5,"h":29.56,"l":29.37,"n":302,"o":29.47,"t":"2026-10-01T15:30:00Z","v":11321,"vw":29.49941},{"c":29.645,"h":29.645,"l":29.52,"n":650,"o":29.53,"t":"2026-10-01T15:45:00Z","v":54122,"vw":29.558977},{"c":29.99,"h":30.04,"l":29.625,"n":589,"o":29.625,"t":"2026-10-01T16:00:00Z","v":36412,"vw":29.752986},{"c":30.045,"h":30.11,"l":29.99,"n":270,"o":30.03,"t":"2026-10-01T16:15:00Z","v":5879,"vw":30.066995},{"c":30.07,"h":30.165,"l":29.98,"n":501,"o":30.06,"t":"2026-10-01T16:30:00Z","v":29013,"vw":30.068489},{"c":30.09,"h":30.15,"l":30.05,"n":312,"o":30.06,"t":"2026-10-01T16:45:00Z","v":10862,"vw":30.095927},{"c":30.14,"h":30.235,"l":30.065,"n":410,"o":30.07,"t":"2026-10-01T17:00:00Z","v":15296,"vw":30.120027},{"c":30.19,"h":30.275,"l":30.18,"n":287,"o":30.19,"t":"2026-10-01T17:15:00Z","v":10068,"vw":30.224829},{"c":30.31,"h":30.31,"l":30.18,"n":483,"o":30.2,"t":"2026-10-01T17:30:00Z","v":25182,"vw":30.233185},{"c":30.19,"h":30.33,"l":30.19,"n":309,"o":30.33,"t":"2026-10-01T17:45:00Z","v":11243,"vw":30.239582},{"c":30.2,"h":30.24,"l":30.16,"n":249,"o":30.16,"t":"2026-10-01T18:00:00Z","v":6479,"vw":30.203578},{"c":30.07,"h":30.28,"l":30.07,"n":608,"o":30.21,"t":"2026-10-01T18:15:00Z","v":20257,"vw":30.220544},{"c":30.16,"h":30.23,"l":30.07,"n":356,"o":30.09,"t":"2026-10-01T18:30:00Z","v":11055,"vw":30.158688},{"c":30.1,"h":30.165,"l":30.1,"n":481,"o":30.165,"t":"2026-10-01T18:45:00Z","v":17861,"vw":30.117873},{"c":30.08,"h":30.135,"l":30.07,"n":562,"o":30.11,"t":"2026-10-01T19:00:00Z","v":28403,"vw":30.098622},{"c":30.15,"h":30.17,"l":30.09,"n":680,"o":30.11,"t":"2026-10-01T19:15:00Z","v":49016,"vw":30.122504},{"c":30.11,"h":30.21,"l":30.11,"n":1108,"o":30.18,"t":"2026-10-01T19:30:00Z","v":55649,"vw":30.159748},{"c":30.13,"h":30.28,"l":30.1,"n":2784,"o":30.1,"t":"2026-10-01T19:45:00Z","v":207679,"vw":30.178493},{"c":30.15,"h":30.15,"l":30.15,"n":40,"o":30.15,"t":"2026-10-01T20:00:00Z","v":174709,"vw":30.15},{"c":30.31,"h":30.87,"l":30.15,"n":241,"o":30.51,"t":"2026-10-02T13:30:00Z","v":64438,"vw":30.331304},{"c":30.355,"h":30.555,"l":30.26,"n":478,"o":30.43,"t":"2026-10-02T13:45:00Z","v":94686,"vw":30.382703},{"c":30.5975,"h":30.605,"l":30.34,"n":299,"o":30.355,"t":"2026-10-02T14:00:00Z","v":12546,"vw":30.389543},{"c":30.67,"h":30.71,"l":30.57,"n":201,"o":30.605,"t":"2026-10-02T14:15:00Z","v":6846,"vw":30.676348},{"c":30.76,"h":30.79,"l":30.66,"n":248,"o":30.7,"t":"2026-10-02T14:30:00Z","v":10050,"vw":30.708548},{"c":30.71,"h":30.8,"l":30.68,"n":371,"o":30.76,"t":"2026-10-02T14:45:00Z","v":13144,"vw":30.720324},{"c":30.44,"h":30.72,"l":30.405,"n":514,"o":30.72,"t":"2026-10-02T15:00:00Z","v":14365,"vw":30.500597},{"c":30.46,"h":30.505,"l":30.36,"n":480,"o":30.505,"t":"2026-10-02T15:15:00Z","v":21368,"vw":30.443631},{"c":30.52,"h":30.55,"l":30.42,"n":322,"o":30.48,"t":"2026-10-02T15:30:00Z","v":8878,"vw":30.48944},{"c":30.18,"h":30.48,"l":30.16,"n":540,"o":30.48,"t":"2026-10-02T15:45:00Z","v":22288,"vw":30.279953},{"c":30.225,"h":30.245,"l":30.15,"n":460,"o":30.18,"t":"2026-10-02T16:00:00Z","v":23849,"vw":30.178981},{"c":30.16,"h":30.205,"l":30.12,"n":496,"o":30.2,"t":"2026-10-02T16:15:00Z","v":20404,"vw":30.156817},{"c":30.125,"h":30.16,"l":30.095,"n":542,"o":30.16,"t":"2026-10-02T16:30:00Z","v":18453,"vw":30.129415},{"c":30.12,"h":30.185,"l":30.11,"n":602,"o":30.14,"t":"2026-10-02T16:45:00Z","v":23051,"vw":30.135917},{"c":30.11,"h":30.155,"l":30.1,"n":487,"o":30.125,"t":"2026-10-02T17:00:00Z","v":26237,"vw":30.121761},{"c":30.02,"h":30.12,"l":30.02,"n":537,"o":30.11,"t":"2026-10-02T17:15:00Z","v":24502,"vw":30.082928},{"c":30.075,"h":30.09,"l":30.02,"n":619,"o":30.02,"t":"2026-10-02T17:30:00Z","v":28924,"vw":30.059109},{"c":30.05,"h":30.13,"l":30.05,"n":585,"o":30.075,"t":"2026-10-02T17:45:00Z","v":20903,"vw":30.092038},{"c":29.85,"h":30.075,"l":29.765,"n":1063,"o":30.06,"t":"2026-10-02T18:00:00Z","v":44329,"vw":29.923345},{"c":29.865,"h":29.87,"l":29.72,"n":942,"o":29.87,"t":"2026-10-02T18:15:00Z","v":47170,"vw":29.759429},{"c":29.91,"h":29.94,"l":29.82,"n":599,"o":29.855,"t":"2026-10-02T18:30:00Z","v":20922,"vw":29.866292},{"c":29.89,"h":29.98,"l":29.88,"n":737,"o":29.89,"t":"2026-10-02T18:45:00Z","v":23482,"vw":29.92013},{"c":29.915,"h":29.92,"l":29.77,"n":986,"o":29.89,"t":"2026-10-02T19:00:00Z","v":48129,"vw":29.866132},{"c":29.76,"h":29.91,"l":29.73,"n":1068,"o":29.89,"t":"2026-10-02T19:15:00Z","v":56442,"vw":29.817236},{"c":29.705,"h":29.8,"l":29.7,"n":1791,"o":29.76,"t":"2026-10-02T19:30:00Z","v":89043,"vw":29.746052},{"c":29.79,"h":29.84,"l":29.61,"n":2582,"o":29.76,"t":"2026-10-02T19:45:00Z","v":176952,"vw":29.742712},{"c":29.77,"h":29.77,"l":29.77,"n":32,"o":29.77,"t":"2026-10-02T20:00:00Z","v":193301,"vw":29.77},{"c":29.24,"h":31.46,"l":29.21,"n":421,"o":30.22,"t":"2026-10-05T13:30:00Z","v":28135,"vw":30.091292},{"c":29.22,"h":29.31,"l":29.03,"n":286,"o":29.22,"t":"2026-10-05T13:45:00Z","v":21538,"vw":29.144615},{"c":29.23,"h":29.42,"l":29.18,"n":166,"o":29.26,"t":"2026-10-05T14:00:00Z","v":6135,"vw":29.262193},{"c":29.245,"h":29.41,"l":29.24,"n":282,"o":29.31,"t":"2026-10-05T14:15:00Z","v":19739,"vw":29.3015},{"c":28.62,"h":29.24,"l":28.62,"n":377,"o":29.24,"t":"2026-10-05T14:30:00Z","v":20020,"vw":29.012977},{"c":28.88,"h":28.97,"l":28.815,"n":254,"o":28.815,"t":"2026-10-05T14:45:00Z","v":8414,"vw":28.895595},{"c":28.79,"h":28.88,"l":28.695,"n":346,"o":28.87,"t":"2026-10-05T15:00:00Z","v":14756,"vw":28.756078},{"c":28.81,"h":28.85,"l":28.68,"n":348,"o":28.73,"t":"2026-10-05T15:15:00Z","v":14214,"vw":28.74535},{"c":29.09,"h":29.1,"l":28.88,"n":201,"o":28.88,"t":"2026-10-05T15:30:00Z","v":6844,"vw":28.997459},{"c":28.895,"h":29.1,"l":28.86,"n":283,"o":29.0375,"t":"2026-10-05T15:45:00Z","v":7887,"vw":28.971427},{"c":29.02,"h":29.05,"l":28.8875,"n":213,"o":28.8875,"t":"2026-10-05T16:00:00Z","v":6750,"vw":29.007549},{"c":29.15,"h":29.19,"l":29.07,"n":308,"o":29.07,"t":"2026-10-05T16:15:00Z","v":8671,"vw":29.102172},{"c":29.205,"h":29.24,"l":29.1,"n":256,"o":29.185,"t":"2026-10-05T16:30:00Z","v":7198,"vw":29.140633},{"c":29.125,"h":29.22,"l":29.105,"n":251,"o":29.195,"t":"2026-10-05T16:45:00Z","v":7971,"vw":29.164273},{"c":29.145,"h":29.18,"l":29.11,"n":150,"o":29.11,"t":"2026-10-05T17:00:00Z","v":2534,"vw":29.142817},{"c":29.075,"h":29.205,"l":29.075,"n":405,"o":29.17,"t":"2026-10-05T17:15:00Z","v":18050,"vw":29.136878},{"c":29.1725,"h":29.1725,"l":29.03,"n":476,"o":29.06,"t":"2026-10-05T17:30:00Z","v":29142,"vw":29.107921},{"c":29.11,"h":29.155,"l":29.06,"n":329,"o":29.155,"t":"2026-10-05T17:45:00Z","v":11706,"vw":29.097396},{"c":29.145,"h":29.21,"l":29.12,"n":358,"o":29.17,"t":"2026-10-05T18:00:00Z","v":13761,"vw":29.164278},{"c":29.115,"h":29.145,"l":29.06,"n":327,"o":29.145,"t":"2026-10-05T18:15:00Z","v":9238,"vw":29.100577},{"c":28.97,"h":29.095,"l":28.97,"n":339,"o":29.09,"t":"2026-10-05T18:30:00Z","v":12504,"vw":29.037248},{"c":28.97,"h":28.984,"l":28.9,"n":238,"o":28.984,"t":"2026-10-05T18:45:00Z","v":10668,"vw":28.935447},{"c":29.045,"h":29.045,"l":28.91,"n":434,"o":28.98,"t":"2026-10-05T19:00:00Z","v":16614,"vw":28.959947},{"c":28.92,"h":29.02,"l":28.87,"n":539,"o":29.02,"t":"2026-10-05T19:15:00Z","v":21833,"vw":28.962624},{"c":28.805,"h":28.88,"l":28.635,"n":983,"o":28.87,"t":"2026-10-05T19:30:00Z","v":42542,"vw":28.747452},{"c":28.74,"h":28.88,"l":28.64,"n":2781,"o":28.795,"t":"2026-10-05T19:45:00Z","v":207709,"vw":28.751531},{"c":28.74,"h":28.74,"l":28.739,"n":45,"o":28.74,"t":"2026-10-05T20:00:00Z","v":267808,"vw":28.739999},{"c":28.74,"h":28.74,"l":28.74,"n":4,"o":28.74,"t":"2026-10-06T13:00:00Z","v":294,"vw":28.74},{"c":28.02,"h":28.61,"l":28.02,"n":186,"o":28.47,"t":"2026-10-06T13:30:00Z","v":21031,"vw":28.420969},{"c":28.005,"h":28.055,"l":27.905,"n":229,"o":28.045,"t":"2026-10-06T13:45:00Z","v":35515,"vw":27.994332},{"c":28.67,"h":28.685,"l":27.985,"n":311,"o":27.985,"t":"2026-10-06T14:00:00Z","v":18117,"vw":28.501242},{"c":28.515,"h":28.62,"l":28.39,"n":480,"o":28.62,"t":"2026-10-06T14:15:00Z","v":19140,"vw":28.502436},{"c":28.48,"h":28.595,"l":28.455,"n":228,"o":28.54,"t":"2026-10-06T14:30:00Z","v":6334,"vw":28.504037},{"c":28.35,"h":28.5,"l":28.25,"n":343,"o":28.5,"t":"2026-10-06T14:45:00Z","v":12334,"vw":28.381846},{"c":28.25,"h":28.39,"l":28.19,"n":603,"o":28.31,"t":"2026-10-06T15:00:00Z","v":28475,"vw":28.27742},{"c":28.24,"h":28.28,"l":28.145,"n":256,"o":28.235,"t":"2026-10-06T15:15:00Z","v":11260,"vw":28.210536},{"c":28.205,"h":28.23,"l":28.19,"n":146,"o":28.22,"t":"2026-10-06T15:30:00Z","v":3935,"vw":28.212872},{"c":28.13,"h":28.205,"l":28.13,"n":236,"o":28.205,"t":"2026-10-06T15:45:00Z","v":8623,"vw":28.170678},{"c":28.185,"h":28.19,"l":28.09,"n":336,"o":28.19,"t":"2026-10-06T16:00:00Z","v":17577,"vw":28.120236},{"c":28.0625,"h":28.175,"l":28.05,"n":328,"o":28.175,"t":"2026-10-06T16:15:00Z","v":16031,"vw":28.1405},{"c":28.06,"h":28.12,"l":28,"n":434,"o":28.065,"t":"2026-10-06T16:30:00Z","v":19813,"vw":28.067647},{"c":28.21,"h":28.27,"l":28.05,"n":744,"o":28.06,"t":"2026-10-06T16:45:00Z","v":65986,"vw":28.17145},{"c":28.18,"h":28.23,"l":28.18,"n":364,"o":28.21,"t":"2026-10-06T17:00:00Z","v":14619,"vw":28.205057},{"c":28.24,"h":28.24,"l":28.18,"n":210,"o":28.2,"t":"2026-10-06T17:15:00Z","v":5756,"vw":28.206935},{"c":28.275,"h":28.3,"l":28.2,"n":287,"o":28.23,"t":"2026-10-06T17:30:00Z","v":13582,"vw":28.241484},{"c":28.24,"h":28.27,"l":28.24,"n":349,"o":28.25,"t":"2026-10-06T17:45:00Z","v":11907,"vw":28.247797},{"c":28.27,"h":28.28,"l":28.23,"n":276,"o":28.23,"t":"2026-10-06T18:00:00Z","v":13959,"vw":28.253126},{"c":28.17,"h":28.25,"l":28.17,"n":401,"o":28.25,"t":"2026-10-06T18:15:00Z","v":8836,"vw":28.204428},{"c":28.1,"h":28.17,"l":28.08,"n":301,"o":28.16,"t":"2026-10-06T18:30:00Z","v":10727,"vw":28.110671},{"c":28.11,"h":28.13,"l":28.0908,"n":375,"o":28.1,"t":"2026-10-06T18:45:00Z","v":13512,"vw":28.106832},{"c":28.165,"h":28.19,"l":28.11,"n":598,"o":28.11,"t":"2026-10-06T19:00:00Z","v":31883,"vw":28.146333},{"c":28.095,"h":28.185,"l":28.09,"n":887,"o":28.165,"t":"2026-10-06T19:15:00Z","v":56111,"vw":28.149971},{"c":28.02,"h":28.1,"l":28.02,"n":773,"o":28.09,"t":"2026-10-06T19:30:00Z","v":39585,"vw":28.057205},{"c":28.16,"h":28.18,"l":28,"n":2091,"o":28.01,"t":"2026-10-06T19:45:00Z","v":90488,"vw":28.107461},{"c":28.16,"h":28.16,"l":28.16,"n":37,"o":28.16,"t":"2026-10-06T20:00:00Z","v":177217,"vw":28.16},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-06T21:45:00Z","v":200,"vw":28.35},{"c":27.745,"h":27.9001,"l":27.655,"n":128,"o":27.78,"t":"2026-10-07T13:30:00Z","v":21785,"vw":27.746963},{"c":27.48,"h":27.75,"l":27.475,"n":171,"o":27.75,"t":"2026-10-07T13:45:00Z","v":8425,"vw":27.634237},{"c":27.32,"h":27.53,"l":27.32,"n":382,"o":27.48,"t":"2026-10-07T14:00:00Z","v":25012,"vw":27.437852},{"c":27.115,"h":27.37,"l":27.115,"n":278,"o":27.32,"t":"2026-10-07T14:15:00Z","v":8567,"vw":27.204122},{"c":27.16,"h":27.34,"l":27.115,"n":354,"o":27.13,"t":"2026-10-07T14:30:00Z","v":17570,"vw":27.206013},{"c":27.1,"h":27.16,"l":27.07,"n":254,"o":27.145,"t":"2026-10-07T14:45:00Z","v":10042,"vw":27.108134},{"c":26.955,"h":27.13,"l":26.94,"n":416,"o":27.13,"t":"2026-10-07T15:00:00Z","v":22775,"vw":27.041145},{"c":26.75,"h":26.92,"l":26.75,"n":381,"o":26.92,"t":"2026-10-07T15:15:00Z","v":20276,"vw":26.799055},{"c":26.525,"h":26.7599,"l":26.48,"n":657,"o":26.72,"t":"2026-10-07T15:30:00Z","v":43441,"vw":26.659583},{"c":26.64,"h":26.72,"l":26.43,"n":955,"o":26.53,"t":"2026-10-07T15:45:00Z","v":78380,"vw":26.547351},{"c":26.9,"h":26.97,"l":26.59,"n":867,"o":26.61,"t":"2026-10-07T16:00:00Z","v":72042,"vw":26.739833},{"c":26.855,"h":26.975,"l":26.79,"n":480,"o":26.9,"t":"2026-10-07T16:15:00Z","v":31591,"vw":26.887121},{"c":26.78,"h":26.81,"l":26.74,"n":298,"o":26.8,"t":"2026-10-07T16:30:00Z","v":17176,"vw":26.785447},{"c":26.61,"h":26.83,"l":26.61,"n":497,"o":26.805,"t":"2026-10-07T16:45:00Z","v":29893,"vw":26.733797},{"c":26.645,"h":26.675,"l":26.56,"n":916,"o":26.61,"t":"2026-10-07T17:00:00Z","v":67105,"vw":26.601392},{"c":26.64,"h":26.6634,"l":26.59,"n":408,"o":26.645,"t":"2026-10-07T17:15:00Z","v":21863,"vw":26.620467},{"c":26.72,"h":26.745,"l":26.605,"n":784,"o":26.67,"t":"2026-10-07T17:30:00Z","v":49827,"vw":26.661575},{"c":26.71,"h":26.7923,"l":26.71,"n":357,"o":26.755,"t":"2026-10-07T17:45:00Z","v":19192,"vw":26.749835},{"c":26.54,"h":26.755,"l":26.54,"n":568,"o":26.71,"t":"2026-10-07T18:00:00Z","v":34711,"vw":26.659193},{"c":26.645,"h":26.645,"l":26.525,"n":372,"o":26.57,"t":"2026-10-07T18:15:00Z","v":20468,"vw":26.594049},{"c":26.63,"h":26.75,"l":26.63,"n":448,"o":26.665,"t":"2026-10-07T18:30:00Z","v":32149,"vw":26.688143},{"c":26.55,"h":26.655,"l":26.54,"n":500,"o":26.64,"t":"2026-10-07T18:45:00Z","v":32786,"vw":26.590689},{"c":26.485,"h":26.545,"l":26.35,"n":642,"o":26.53,"t":"2026-10-07T19:00:00Z","v":37434,"vw":26.413696},{"c":26.38,"h":26.49,"l":26.325,"n":985,"o":26.49,"t":"2026-10-07T19:15:00Z","v":52434,"vw":26.394586},{"c":26.3,"h":26.37,"l":26.25,"n":1202,"o":26.37,"t":"2026-10-07T19:30:00Z","v":67628,"vw":26.303338},{"c":26.3,"h":26.405,"l":26.215,"n":3394,"o":26.28,"t":"2026-10-07T19:45:00Z","v":336573,"vw":26.306337},{"c":26.31,"h":26.31,"l":26.31,"n":52,"o":26.31,"t":"2026-10-07T20:00:00Z","v":305561,"vw":26.31},{"c":26.25,"h":27.75,"l":26.25,"n":20,"o":26.47,"t":"2026-10-08T12:15:00Z","v":19622,"vw":26.973812},{"c":26.24,"h":26.24,"l":26.18,"n":19,"o":26.18,"t":"2026-10-08T13:15:00Z","v":660,"vw":26.227666},{"c":26.55,"h":26.65,"l":26.275,"n":459,"o":26.36,"t":"2026-10-08T13:30:00Z","v":53848,"vw":26.469143},{"c":26.767,"h":26.86,"l":26.545,"n":501,"o":26.55,"t":"2026-10-08T13:45:00Z","v":49352,"vw":26.688423},{"c":26.45,"h":26.81,"l":26.45,"n":627,"o":26.75,"t":"2026-10-08T14:00:00Z","v":35168,"vw":26.716772},{"c":26.485,"h":26.585,"l":26.46,"n":253,"o":26.53,"t":"2026-10-08T14:15:00Z","v":9936,"vw":26.508768},{"c":26.47,"h":26.585,"l":26.38,"n":368,"o":26.485,"t":"2026-10-08T14:30:00Z","v":22027,"vw":26.493709},{"c":26.45,"h":26.57,"l":26.35,"n":693,"o":26.43,"t":"2026-10-08T14:45:00Z","v":317098,"vw":26.462676},{"c":26.43,"h":26.51,"l":26.37,"n":455,"o":26.48,"t":"2026-10-08T15:00:00Z","v":30435,"vw":26.413083},{"c":26.42,"h":26.485,"l":26.4,"n":326,"o":26.41,"t":"2026-10-08T15:15:00Z","v":22656,"vw":26.441864},{"c":26.27,"h":26.4,"l":26.255,"n":415,"o":26.4,"t":"2026-10-08T15:30:00Z","v":30731,"vw":26.291244},{"c":26.34,"h":26.36,"l":26.26,"n":324,"o":26.295,"t":"2026-10-08T15:45:00Z","v":26065,"vw":26.311202},{"c":26.37,"h":26.41,"l":26.29,"n":431,"o":26.365,"t":"2026-10-08T16:00:00Z","v":28593,"vw":26.37213},{"c":26.27,"h":26.53,"l":26.27,"n":323,"o":26.345,"t":"2026-10-08T16:15:00Z","v":19349,"vw":26.379753},{"c":26.25,"h":26.29,"l":26.19,"n":675,"o":26.29,"t":"2026-10-08T16:30:00Z","v":44496,"vw":26.259462},{"c":26.395,"h":26.445,"l":26.22,"n":530,"o":26.25,"t":"2026-10-08T16:45:00Z","v":28529,"vw":26.301112},{"c":26.31,"h":26.4086,"l":26.295,"n":526,"o":26.37,"t":"2026-10-08T17:00:00Z","v":31237,"vw":26.33763},{"c":26.24,"h":26.33,"l":26.21,"n":684,"o":26.305,"t":"2026-10-08T17:15:00Z","v":79212,"vw":26.277976},{"c":26.43,"h":26.44,"l":26.21,"n":798,"o":26.235,"t":"2026-10-08T17:30:00Z","v":55276,"vw":26.286829},{"c":26.41,"h":26.445,"l":26.33,"n":416,"o":26.44,"t":"2026-10-08T17:45:00Z","v":23852,"vw":26.405297},{"c":26.435,"h":26.44,"l":26.345,"n":446,"o":26.39,"t":"2026-10-08T18:00:00Z","v":27303,"vw":26.387012},{"c":26.46,"h":26.725,"l":26.435,"n":577,"o":26.435,"t":"2026-10-08T18:15:00Z","v":101879,"vw":26.567591},{"c":26.575,"h":26.69,"l":26.45,"n":881,"o":26.46,"t":"2026-10-08T18:30:00Z","v":93954,"vw":26.578149},{"c":26.53,"h":26.63,"l":26.52,"n":1233,"o":26.575,"t":"2026-10-08T18:45:00Z","v":88980,"vw":26.588759},{"c":26.57,"h":26.62,"l":26.53,"n":984,"o":26.545,"t":"2026-10-08T19:00:00Z","v":71372,"vw":26.584413},{"c":26.56,"h":26.65,"l":26.54,"n":861,"o":26.58,"t":"2026-10-08T19:15:00Z","v":51820,"vw":26.591596},{"c":26.54,"h":26.63,"l":26.53,"n":1609,"o":26.55,"t":"2026-10-08T19:30:00Z","v":137007,"vw":26.575128},{"c":26.41,"h":26.605,"l":26.33,"n":4831,"o":26.53,"t":"2026-10-08T19:45:00Z","v":464227,"vw":26.453784},{"c":26.43,"h":26.43,"l":26.43,"n":48,"o":26.43,"t":"2026-10-08T20:00:00Z","v":541257,"vw":26.43},{"c":26.535,"h":27.14,"l":26.36,"n":421,"o":26.53,"t":"2026-10-09T13:30:00Z","v":48207,"vw":26.521636},{"c":26.42,"h":26.495,"l":26.275,"n":447,"o":26.495,"t":"2026-10-09T13:45:00Z","v":33756,"vw":26.354782},{"c":26.485,"h":26.57,"l":26.39,"n":472,"o":26.48,"t":"2026-10-09T14:00:00Z","v":41624,"vw":26.457592},{"c":26.46,"h":26.54,"l":26.445,"n":512,"o":26.49,"t":"2026-10-09T14:15:00Z","v":28134,"vw":26.482678},{"c":26.375,"h":26.49,"l":26.34,"n":347,"o":26.43,"t":"2026-10-09T14:30:00Z","v":14707,"vw":26.390935},{"c":26.3,"h":26.42,"l":26.3,"n":335,"o":26.41,"t":"2026-10-09T14:45:00Z","v":14336,"vw":26.353813},{"c":26.36,"h":26.37,"l":26.28,"n":312,"o":26.33,"t":"2026-10-09T15:00:00Z","v":13294,"vw":26.305379},{"c":26.41,"h":26.42,"l":26.32,"n":346,"o":26.39,"t":"2026-10-09T15:15:00Z","v":15355,"vw":26.364338},{"c":26.24,"h":26.44,"l":26.24,"n":542,"o":26.39,"t":"2026-10-09T15:30:00Z","v":35097,"vw":26.385958},{"c":26.14,"h":26.25,"l":26.11,"n":503,"o":26.25,"t":"2026-10-09T15:45:00Z","v":29731,"vw":26.14092},{"c":26.145,"h":26.205,"l":26.0634,"n":446,"o":26.17,"t":"2026-10-09T16:00:00Z","v":32943,"vw":26.103097},{"c":26.13,"h":26.16,"l":26.09,"n":319,"o":26.11,"t":"2026-10-09T16:15:00Z","v":11191,"vw":26.122789},{"c":26.11,"h":26.15,"l":26.0801,"n":397,"o":26.15,"t":"2026-10-09T16:30:00Z","v":24585,"vw":26.110181},{"c":26.15,"h":26.205,"l":26.09,"n":399,"o":26.095,"t":"2026-10-09T16:45:00Z","v":21562,"vw":26.140881},{"c":26.11,"h":26.18,"l":26.11,"n":351,"o":26.13,"t":"2026-10-09T17:00:00Z","v":19271,"vw":26.142666},{"c":26.1,"h":26.1299,"l":26.09,"n":333,"o":26.115,"t":"2026-10-09T17:15:00Z","v":14421,"vw":26.110838},{"c":26.04,"h":26.1425,"l":26.03,"n":435,"o":26.11,"t":"2026-10-09T17:30:00Z","v":20776,"vw":26.077981},{"c":26.08,"h":26.08,"l":26.03,"n":213,"o":26.03,"t":"2026-10-09T17:45:00Z","v":11173,"vw":26.042612},{"c":25.99,"h":26.07,"l":25.93,"n":416,"o":26.06,"t":"2026-10-09T18:00:00Z","v":15105,"vw":26.003056},{"c":25.99,"h":26.04,"l":25.98,"n":454,"o":25.99,"t":"2026-10-09T18:15:00Z","v":21049,"vw":26.001437},{"c":25.95,"h":26,"l":25.95,"n":695,"o":25.99,"t":"2026-10-09T18:30:00Z","v":27730,"vw":25.975279},{"c":26.02,"h":26.035,"l":25.94,"n":643,"o":25.94,"t":"2026-10-09T18:45:00Z","v":33612,"vw":25.997637},{"c":26.21,"h":26.245,"l":26,"n":669,"o":26.02,"t":"2026-10-09T19:00:00Z","v":32461,"vw":26.11823},{"c":25.95,"h":26.22,"l":25.93,"n":831,"o":26.19,"t":"2026-10-09T19:15:00Z","v":39969,"vw":26.046918},{"c":25.875,"h":25.9565,"l":25.86,"n":1269,"o":25.955,"t":"2026-10-09T19:30:00Z","v":137262,"vw":25.887367},{"c":25.74,"h":25.96,"l":25.64,"n":3383,"o":25.875,"t":"2026-10-09T19:45:00Z","v":270960,"vw":25.774457},{"c":25.76,"h":25.87,"l":25.76,"n":59,"o":25.76,"t":"2026-10-09T20:00:00Z","v":192490,"vw":25.76087},{"c":26.75,"h":26.75,"l":26.24,"n":7,"o":26.32,"t":"2026-10-12T08:15:00Z","v":798,"vw":26.379447},{"c":26.73,"h":26.73,"l":26.73,"n":2,"o":26.73,"t":"2026-10-12T08:30:00Z","v":135,"vw":26.73},{"c":26.75,"h":26.75,"l":26.75,"n":5,"o":26.75,"t":"2026-10-12T12:15:00Z","v":811,"vw":26.75},{"c":27,"h":27,"l":26.72,"n":31,"o":26.72,"t":"2026-10-12T13:15:00Z","v":3051,"vw":26.907036},{"c":26.425,"h":26.63,"l":26.29,"n":455,"o":26.52,"t":"2026-10-12T13:30:00Z","v":52284,"vw":26.489024},{"c":26.15,"h":26.37,"l":26.07,"n":379,"o":26.36,"t":"2026-10-12T13:45:00Z","v":33220,"vw":26.171518},{"c":26.36,"h":26.39,"l":26.1,"n":432,"o":26.15,"t":"2026-10-12T14:00:00Z","v":37014,"vw":26.252567},{"c":26.255,"h":26.395,"l":26.1901,"n":315,"o":26.38,"t":"2026-10-12T14:15:00Z","v":14017,"vw":26.283202},{"c":26.24,"h":26.31,"l":26.23,"n":425,"o":26.255,"t":"2026-10-12T14:30:00Z","v":32578,"vw":26.256625},{"c":26.6,"h":26.6,"l":26.25,"n":721,"o":26.28,"t":"2026-10-12T14:45:00Z","v":39138,"vw":26.419366},{"c":26.66,"h":26.73,"l":26.5049,"n":570,"o":26.58,"t":"2026-10-12T15:00:00Z","v":59106,"vw":26.594341},{"c":26.705,"h":26.72,"l":26.58,"n":535,"o":26.66,"t":"2026-10-12T15:15:00Z","v":40020,"vw":26.629548},{"c":26.65,"h":26.75,"l":26.565,"n":479,"o":26.7,"t":"2026-10-12T15:30:00Z","v":19122,"vw":26.660585},{"c":26.575,"h":26.635,"l":26.55,"n":322,"o":26.63,"t":"2026-10-12T15:45:00Z","v":16697,"vw":26.576103},{"c":26.6,"h":26.72,"l":26.58,"n":661,"o":26.585,"t":"2026-10-12T16:00:00Z","v":66286,"vw":26.646597},{"c":26.53,"h":26.71,"l":26.53,"n":464,"o":26.61,"t":"2026-10-12T16:15:00Z","v":33067,"vw":26.641708},{"c":26.48,"h":26.57,"l":26.47,"n":319,"o":26.55,"t":"2026-10-12T16:30:00Z","v":21496,"vw":26.52333},{"c":26.45,"h":26.495,"l":26.39,"n":608,"o":26.49,"t":"2026-10-12T16:45:00Z","v":30352,"vw":26.432362},{"c":26.54,"h":26.54,"l":26.3586,"n":394,"o":26.45,"t":"2026-10-12T17:00:00Z","v":20747,"vw":26.430025},{"c":26.69,"h":26.725,"l":26.53,"n":432,"o":26.53,"t":"2026-10-12T17:15:00Z","v":36942,"vw":26.632208},{"c":26.915,"h":26.92,"l":26.65,"n":702,"o":26.69,"t":"2026-10-12T17:30:00Z","v":37003,"vw":26.729767},{"c":27.0399,"h":27.09,"l":26.92,"n":660,"o":26.99,"t":"2026-10-12T17:45:00Z","v":74367,"vw":27.032238},{"c":27.01,"h":27.21,"l":26.995,"n":605,"o":27.035,"t":"2026-10-12T18:00:00Z","v":27094,"vw":27.114014},{"c":26.845,"h":27.06,"l":26.82,"n":471,"o":27.03,"t":"2026-10-12T18:15:00Z","v":22943,"vw":26.976953},{"c":26.67,"h":26.84,"l":26.67,"n":499,"o":26.83,"t":"2026-10-12T18:30:00Z","v":23434,"vw":26.741692},{"c":26.635,"h":26.685,"l":26.595,"n":362,"o":26.685,"t":"2026-10-12T18:45:00Z","v":13885,"vw":26.625718},{"c":26.62,"h":26.63,"l":26.54,"n":629,"o":26.61,"t":"2026-10-12T19:00:00Z","v":22195,"vw":26.583914},{"c":26.7,"h":26.77,"l":26.6,"n":802,"o":26.62,"t":"2026-10-12T19:15:00Z","v":40238,"vw":26.692776},{"c":26.64,"h":26.735,"l":26.6,"n":959,"o":26.7,"t":"2026-10-12T19:30:00Z","v":47488,"vw":26.677058},{"c":26.63,"h":26.71,"l":26.52,"n":4316,"o":26.63,"t":"2026-10-12T19:45:00Z","v":407307,"vw":26.60634},{"c":26.61,"h":26.61,"l":26.61,"n":50,"o":26.61,"t":"2026-10-12T20:00:00Z","v":197656,"vw":26.61},{"c":26.635,"h":27.03,"l":26.59,"n":208,"o":26.89,"t":"2026-10-13T13:30:00Z","v":35427,"vw":26.83131},{"c":26.635,"h":26.7,"l":26.56,"n":354,"o":26.625,"t":"2026-10-13T13:45:00Z","v":16978,"vw":26.642243},{"c":26.42,"h":26.6475,"l":26.375,"n":259,"o":26.6475,"t":"2026-10-13T14:00:00Z","v":13767,"vw":26.460042},{"c":26.24,"h":26.395,"l":26.18,"n":315,"o":26.3768,"t":"2026-10-13T14:15:00Z","v":38283,"vw":26.230954},{"c":26.14,"h":26.225,"l":26.14,"n":150,"o":26.225,"t":"2026-10-13T14:30:00Z","v":6416,"vw":26.179304},{"c":26.155,"h":26.17,"l":25.955,"n":276,"o":26.125,"t":"2026-10-13T14:45:00Z","v":32193,"vw":25.989286},{"c":26.16,"h":26.21,"l":26.055,"n":220,"o":26.13,"t":"2026-10-13T15:00:00Z","v":10094,"vw":26.155437},{"c":26.175,"h":26.37,"l":26.01,"n":637,"o":26.14,"t":"2026-10-13T15:15:00Z","v":68011,"vw":26.174736},{"c":26.155,"h":26.19,"l":26.065,"n":243,"o":26.12,"t":"2026-10-13T15:30:00Z","v":10980,"vw":26.112582},{"c":26.24,"h":26.24,"l":26.125,"n":387,"o":26.155,"t":"2026-10-13T15:45:00Z","v":12764,"vw":26.187737},{"c":26.33,"h":26.33,"l":26.21,"n":223,"o":26.215,"t":"2026-10-13T16:00:00Z","v":8446,"vw":26.25281},{"c":26.24,"h":26.335,"l":26.21,"n":423,"o":26.33,"t":"2026-10-13T16:15:00Z","v":36111,"vw":26.252115},{"c":26.295,"h":26.31,"l":26.2,"n":207,"o":26.235,"t":"2026-10-13T16:30:00Z","v":8751,"vw":26.267517},{"c":26.305,"h":26.355,"l":26.24,"n":331,"o":26.3,"t":"2026-10-13T16:45:00Z","v":11308,"vw":26.300636},{"c":26.21,"h":26.295,"l":26.2,"n":235,"o":26.29,"t":"2026-10-13T17:00:00Z","v":7977,"vw":26.243877},{"c":26.1351,"h":26.245,"l":26.13,"n":260,"o":26.245,"t":"2026-10-13T17:15:00Z","v":13785,"vw":26.158286},{"c":26.23,"h":26.26,"l":26.135,"n":337,"o":26.135,"t":"2026-10-13T17:30:00Z","v":12699,"vw":26.197401},{"c":26.255,"h":26.26,"l":26.23,"n":380,"o":26.23,"t":"2026-10-13T17:45:00Z","v":22057,"vw":26.24286},{"c":26.345,"h":26.405,"l":26.23,"n":383,"o":26.255,"t":"2026-10-13T18:00:00Z","v":28625,"vw":26.340948},{"c":26.375,"h":26.39,"l":26.325,"n":388,"o":26.36,"t":"2026-10-13T18:15:00Z","v":27842,"vw":26.358809},{"c":26.355,"h":26.4,"l":26.34,"n":416,"o":26.38,"t":"2026-10-13T18:30:00Z","v":19554,"vw":26.369885},{"c":26.39,"h":26.41,"l":26.285,"n":792,"o":26.355,"t":"2026-10-13T18:45:00Z","v":87684,"vw":26.350161},{"c":26.32,"h":26.385,"l":26.31,"n":465,"o":26.385,"t":"2026-10-13T19:00:00Z","v":25246,"vw":26.336701},{"c":26.36,"h":26.36,"l":26.21,"n":608,"o":26.315,"t":"2026-10-13T19:15:00Z","v":29148,"vw":26.264583},{"c":26.26,"h":26.41,"l":26.26,"n":746,"o":26.37,"t":"2026-10-13T19:30:00Z","v":42961,"vw":26.336381},{"c":26.37,"h":26.455,"l":26.22,"n":3107,"o":26.24,"t":"2026-10-13T19:45:00Z","v":271958,"vw":26.353806},{"c":26.38,"h":26.38,"l":26.38,"n":49,"o":26.38,"t":"2026-10-13T20:00:00Z","v":239887,"vw":26.38},{"c":26.19,"h":26.36,"l":26.05,"n":356,"o":26.13,"t":"2026-10-14T13:30:00Z","v":31156,"vw":26.139285},{"c":26.23,"h":26.31,"l":26.14,"n":370,"o":26.21,"t":"2026-10-14T13:45:00Z","v":28164,"vw":26.25057},{"c":26.4,"h":26.46,"l":26.24,"n":309,"o":26.24,"t":"2026-10-14T14:00:00Z","v":27243,"vw":26.353597},{"c":26.52,"h":26.63,"l":26.38,"n":299,"o":26.4,"t":"2026-10-14T14:15:00Z","v":36425,"vw":26.520221},{"c":26.58,"h":26.64,"l":26.39,"n":507,"o":26.51,"t":"2026-10-14T14:30:00Z","v":29389,"vw":26.536067},{"c":26.43,"h":26.59,"l":26.43,"n":493,"o":26.59,"t":"2026-10-14T14:45:00Z","v":27196,"vw":26.517002},{"c":26.33,"h":26.48,"l":26.33,"n":456,"o":26.455,"t":"2026-10-14T15:00:00Z","v":24789,"vw":26.433941},{"c":26.3,"h":26.35,"l":26.23,"n":564,"o":26.33,"t":"2026-10-14T15:15:00Z","v":29820,"vw":26.299715},{"c":26.3,"h":26.34,"l":26.25,"n":434,"o":26.28,"t":"2026-10-14T15:30:00Z","v":24723,"vw":26.301747},{"c":26.29,"h":26.35,"l":26.28,"n":386,"o":26.3,"t":"2026-10-14T15:45:00Z","v":18747,"vw":26.307194},{"c":26.265,"h":26.39,"l":26.25,"n":469,"o":26.3,"t":"2026-10-14T16:00:00Z","v":32912,"vw":26.330008},{"c":26.28,"h":26.32,"l":26.24,"n":543,"o":26.265,"t":"2026-10-14T16:15:00Z","v":48001,"vw":26.284402},{"c":26.29,"h":26.305,"l":26.21,"n":429,"o":26.3,"t":"2026-10-14T16:30:00Z","v":18376,"vw":26.255733},{"c":26.345,"h":26.345,"l":26.26,"n":291,"o":26.3,"t":"2026-10-14T16:45:00Z","v":8529,"vw":26.290281},{"c":26.27,"h":26.36,"l":26.25,"n":361,"o":26.33,"t":"2026-10-14T17:00:00Z","v":10924,"vw":26.320236},{"c":26.19,"h":26.25,"l":26.17,"n":499,"o":26.25,"t":"2026-10-14T17:15:00Z","v":25828,"vw":26.210203},{"c":26.12,"h":26.235,"l":26.09,"n":567,"o":26.205,"t":"2026-10-14T17:30:00Z","v":26113,"vw":26.146071},{"c":26.11,"h":26.1425,"l":26.09,"n":417,"o":26.12,"t":"2026-10-14T17:45:00Z","v":21286,"vw":26.113696},{"c":26.04,"h":26.14,"l":26.03,"n":491,"o":26.1,"t":"2026-10-14T18:00:00Z","v":26621,"vw":26.069524},{"c":26.055,"h":26.075,"l":26.01,"n":372,"o":26.03,"t":"2026-10-14T18:15:00Z","v":39865,"vw":26.038454},{"c":26.15,"h":26.17,"l":26.07,"n":400,"o":26.07,"t":"2026-10-14T18:30:00Z","v":19388,"vw":26.105167},{"c":26.13,"h":26.21,"l":26.1,"n":695,"o":26.14,"t":"2026-10-14T18:45:00Z","v":48793,"vw":26.14935},{"c":26.152,"h":26.2,"l":26.13,"n":434,"o":26.13,"t":"2026-10-14T19:00:00Z","v":28316,"vw":26.155763},{"c":26.11,"h":26.18,"l":26.08,"n":559,"o":26.1578,"t":"2026-10-14T19:15:00Z","v":28802,"vw":26.128764},{"c":26.16,"h":26.21,"l":26.07,"n":968,"o":26.16,"t":"2026-10-14T19:30:00Z","v":62626,"vw":26.124132},{"c":26.25,"h":26.42,"l":26.13,"n":3411,"o":26.15,"t":"2026-10-14T19:45:00Z","v":341605,"vw":26.271786},{"c":26.25,"h":26.25,"l":26.25,"n":24,"o":26.25,"t":"2026-10-14T20:00:00Z","v":221827,"vw":26.25},{"c":26.515,"h":26.85,"l":26.27,"n":60,"o":26.53,"t":"2026-10-15T13:30:00Z","v":5517,"vw":26.579691},{"c":26.48,"h":26.6899,"l":26.31,"n":132,"o":26.505,"t":"2026-10-15T13:45:00Z","v":62590,"vw":26.480062},{"c":26.78,"h":26.83,"l":26.29,"n":421,"o":26.29,"t":"2026-10-15T14:00:00Z","v":21094,"vw":26.649254},{"c":26.6,"h":26.905,"l":26.6,"n":446,"o":26.85,"t":"2026-10-15T14:15:00Z","v":17301,"vw":26.744003},{"c":26.72,"h":26.725,"l":26.585,"n":279,"o":26.585,"t":"2026-10-15T14:30:00Z","v":10222,"vw":26.655624},{"c":26.725,"h":26.8,"l":26.7,"n":389,"o":26.7,"t":"2026-10-15T14:45:00Z","v":13042,"vw":26.735888},{"c":26.67,"h":26.96,"l":26.67,"n":568,"o":26.78,"t":"2026-10-15T15:00:00Z","v":32348,"vw":26.860539},{"c":26.82,"h":26.95,"l":26.73,"n":355,"o":26.73,"t":"2026-10-15T15:15:00Z","v":22869,"vw":26.802383},{"c":26.76,"h":26.91,"l":26.76,"n":698,"o":26.85,"t":"2026-10-15T15:30:00Z","v":37420,"vw":26.809886},{"c":26.73,"h":26.82,"l":26.69,"n":361,"o":26.792152,"t":"2026-10-15T15:45:00Z","v":17432,"vw":26.737977},{"c":26.77,"h":26.82,"l":26.71,"n":450,"o":26.71,"t":"2026-10-15T16:00:00Z","v":34835,"vw":26.765074},{"c":26.77,"h":26.79,"l":26.71,"n":329,"o":26.77,"t":"2026-10-15T16:15:00Z","v":15197,"vw":26.75688},{"c":26.72,"h":26.79,"l":26.695,"n":342,"o":26.76,"t":"2026-10-15T16:30:00Z","v":13136,"vw":26.74423},{"c":26.85,"h":26.85,"l":26.68,"n":369,"o":26.71,"t":"2026-10-15T16:45:00Z","v":16219,"vw":26.77469},{"c":26.85,"h":26.89,"l":26.82,"n":376,"o":26.88,"t":"2026-10-15T17:00:00Z","v":18451,"vw":26.857753},{"c":26.895,"h":26.91,"l":26.83,"n":466,"o":26.865,"t":"2026-10-15T17:15:00Z","v":31691,"vw":26.871887},{"c":26.92,"h":26.94,"l":26.83,"n":472,"o":26.89,"t":"2026-10-15T17:30:00Z","v":26761,"vw":26.876016},{"c":26.97,"h":26.98,"l":26.87,"n":506,"o":26.89,"t":"2026-10-15T17:45:00Z","v":23359,"vw":26.917037},{"c":26.91,"h":26.96,"l":26.85,"n":516,"o":26.96,"t":"2026-10-15T18:00:00Z","v":25324,"vw":26.894001},{"c":26.93,"h":26.94,"l":26.885,"n":359,"o":26.905,"t":"2026-10-15T18:15:00Z","v":13588,"vw":26.912115},{"c":26.86,"h":26.93,"l":26.82,"n":482,"o":26.93,"t":"2026-10-15T18:30:00Z","v":24729,"vw":26.875465},{"c":26.93,"h":26.93,"l":26.79,"n":492,"o":26.865,"t":"2026-10-15T18:45:00Z","v":23441,"vw":26.843615},{"c":27.14,"h":27.23,"l":26.95,"n":923,"o":26.95,"t":"2026-10-15T19:00:00Z","v":79949,"vw":27.120058},{"c":27.14,"h":27.24,"l":27.14,"n":695,"o":27.17,"t":"2026-10-15T19:15:00Z","v":56023,"vw":27.199736},{"c":27.235,"h":27.25,"l":27.09,"n":837,"o":27.14,"t":"2026-10-15T19:30:00Z","v":51208,"vw":27.162063},{"c":27.48,"h":27.57,"l":27.13,"n":3226,"o":27.2375,"t":"2026-10-15T19:45:00Z","v":200732,"vw":27.415973},{"c":27.49,"h":27.49,"l":27.49,"n":50,"o":27.49,"t":"2026-10-15T20:00:00Z","v":200814,"vw":27.49},{"c":27.39,"h":27.39,"l":27.39,"n":1,"o":27.39,"t":"2026-10-15T20:15:00Z","v":200,"vw":27.39},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-10-15T21:00:00Z","v":100,"vw":26.95},{"c":27.49,"h":27.49,"l":27.4,"n":7,"o":27.4,"t":"2026-10-15T22:45:00Z","v":704,"vw":27.477143},{"c":27.43,"h":27.46,"l":27.43,"n":9,"o":27.46,"t":"2026-10-16T11:15:00Z","v":257,"vw":27.44272},{"c":27.515,"h":27.605,"l":27.18,"n":149,"o":27.605,"t":"2026-10-16T13:30:00Z","v":19624,"vw":27.464944},{"c":27.53,"h":27.57,"l":27.445,"n":162,"o":27.45,"t":"2026-10-16T13:45:00Z","v":7487,"vw":27.51599},{"c":27.23,"h":27.56,"l":27.04,"n":311,"o":27.5,"t":"2026-10-16T14:00:00Z","v":31180,"vw":27.159272},{"c":27.21,"h":27.23,"l":27.12,"n":124,"o":27.15,"t":"2026-10-16T14:15:00Z","v":4802,"vw":27.19301},{"c":26.99,"h":27.26,"l":26.99,"n":154,"o":27.21,"t":"2026-10-16T14:30:00Z","v":6100,"vw":27.141772},{"c":27.2,"h":27.2,"l":27.01,"n":261,"o":27.01,"t":"2026-10-16T14:45:00Z","v":34911,"vw":27.132594},{"c":26.915,"h":27.16,"l":26.915,"n":216,"o":27.135,"t":"2026-10-16T15:00:00Z","v":8611,"vw":27.079732},{"c":26.795,"h":27.035,"l":26.785,"n":599,"o":26.785,"t":"2026-10-16T15:15:00Z","v":33908,"vw":26.967962},{"c":26.26,"h":26.8899,"l":26.26,"n":349,"o":26.72,"t":"2026-10-16T15:30:00Z","v":12633,"vw":26.541407},{"c":26.185,"h":26.45,"l":26.16,"n":482,"o":26.305,"t":"2026-10-16T15:45:00Z","v":20406,"vw":26.326777},{"c":26.48,"h":26.48,"l":26.09,"n":465,"o":26.22,"t":"2026-10-16T16:00:00Z","v":17485,"vw":26.227297},{"c":26.25,"h":26.53,"l":26.175,"n":425,"o":26.53,"t":"2026-10-16T16:15:00Z","v":16413,"vw":26.292415},{"c":26.255,"h":26.32,"l":26.25,"n":435,"o":26.26,"t":"2026-10-16T16:30:00Z","v":14660,"vw":26.276446},{"c":26.255,"h":26.28,"l":26.18,"n":541,"o":26.25,"t":"2026-10-16T16:45:00Z","v":20946,"vw":26.235705},{"c":26.22,"h":26.255,"l":26.15,"n":439,"o":26.255,"t":"2026-10-16T17:00:00Z","v":13669,"vw":26.185553},{"c":26.155,"h":26.2,"l":26.06,"n":407,"o":26.2,"t":"2026-10-16T17:15:00Z","v":15342,"vw":26.141548},{"c":26.145,"h":26.21,"l":26.09,"n":552,"o":26.165,"t":"2026-10-16T17:30:00Z","v":23306,"vw":26.168988},{"c":26.065,"h":26.16,"l":26.025,"n":447,"o":26.15,"t":"2026-10-16T17:45:00Z","v":22810,"vw":26.092109},{"c":26.045,"h":26.12,"l":26.025,"n":400,"o":26.05,"t":"2026-10-16T18:00:00Z","v":13882,"vw":26.075511},{"c":26.1,"h":26.135,"l":25.9601,"n":625,"o":26.075,"t":"2026-10-16T18:15:00Z","v":28721,"vw":26.038394},{"c":26.22,"h":26.22,"l":26.06,"n":603,"o":26.105,"t":"2026-10-16T18:30:00Z","v":34092,"vw":26.143348},{"c":26.205,"h":26.235,"l":26.17,"n":391,"o":26.19,"t":"2026-10-16T18:45:00Z","v":14357,"vw":26.208329},{"c":26.24,"h":26.26,"l":26.18,"n":616,"o":26.19,"t":"2026-10-16T19:00:00Z","v":22534,"vw":26.225733},{"c":26.18,"h":26.29,"l":26.015,"n":1051,"o":26.22,"t":"2026-10-16T19:15:00Z","v":58583,"vw":26.169785},{"c":26.155,"h":26.2,"l":26.1,"n":550,"o":26.18,"t":"2026-10-16T19:30:00Z","v":21777,"vw":26.155369},{"c":26.43,"h":26.48,"l":26.155,"n":2313,"o":26.155,"t":"2026-10-16T19:45:00Z","v":160930,"vw":26.40475},{"c":26.43,"h":26.43,"l":26.43,"n":39,"o":26.43,"t":"2026-10-16T20:00:00Z","v":372528,"vw":26.43},{"c":26.655,"h":27.03,"l":26.15,"n":262,"o":26.47,"t":"2026-10-19T13:30:00Z","v":19855,"vw":26.483594},{"c":26.455,"h":26.65,"l":26.32,"n":249,"o":26.65,"t":"2026-10-19T13:45:00Z","v":14887,"vw":26.47472},{"c":26.49,"h":26.6,"l":26.4,"n":196,"o":26.46,"t":"2026-10-19T14:00:00Z","v":5926,"vw":26.518132},{"c":26.455,"h":26.5626,"l":26.41,"n":260,"o":26.5626,"t":"2026-10-19T14:15:00Z","v":10153,"vw":26.463336},{"c":26.66,"h":26.66,"l":26.455,"n":313,"o":26.455,"t":"2026-10-19T14:30:00Z","v":11767,"vw":26.582989},{"c":26.465,"h":26.72,"l":26.42,"n":696,"o":26.65,"t":"2026-10-19T14:45:00Z","v":57598,"vw":26.609475},{"c":26.535,"h":26.58,"l":26.475,"n":142,"o":26.51,"t":"2026-10-19T15:00:00Z","v":4942,"vw":26.527801},{"c":26.455,"h":26.54,"l":26.44,"n":366,"o":26.5257,"t":"2026-10-19T15:15:00Z","v":17520,"vw":26.489867},{"c":26.495,"h":26.505,"l":26.45,"n":155,"o":26.455,"t":"2026-10-19T15:30:00Z","v":5987,"vw":26.477825},{"c":26.4,"h":26.5,"l":26.4,"n":425,"o":26.49,"t":"2026-10-19T15:45:00Z","v":17455,"vw":26.467009},{"c":26.285,"h":26.41,"l":26.24,"n":274,"o":26.41,"t":"2026-10-19T16:00:00Z","v":13378,"vw":26.296658},{"c":26.275,"h":26.28,"l":26.22,"n":300,"o":26.2675,"t":"2026-10-19T16:15:00Z","v":14055,"vw":26.247915},{"c":26.1375,"h":26.26,"l":26.05,"n":514,"o":26.25,"t":"2026-10-19T16:30:00Z","v":35363,"vw":26.153833},{"c":26.07,"h":26.14,"l":26.05,"n":201,"o":26.135,"t":"2026-10-19T16:45:00Z","v":9048,"vw":26.104573},{"c":25.925,"h":26.07,"l":25.92,"n":303,"o":26.06,"t":"2026-10-19T17:00:00Z","v":18206,"vw":25.973998},{"c":25.9,"h":26,"l":25.9,"n":336,"o":25.93,"t":"2026-10-19T17:15:00Z","v":12347,"vw":25.939064},{"c":25.87,"h":25.9493,"l":25.82,"n":416,"o":25.9,"t":"2026-10-19T17:30:00Z","v":25976,"vw":25.868006},{"c":25.84,"h":25.865,"l":25.81,"n":302,"o":25.865,"t":"2026-10-19T17:45:00Z","v":8821,"vw":25.842857},{"c":25.71,"h":25.8575,"l":25.68,"n":689,"o":25.84,"t":"2026-10-19T18:00:00Z","v":40015,"vw":25.767996},{"c":25.66,"h":25.865,"l":25.66,"n":397,"o":25.73,"t":"2026-10-19T18:15:00Z","v":32898,"vw":25.738788},{"c":25.575,"h":25.69,"l":25.55,"n":512,"o":25.645,"t":"2026-10-19T18:30:00Z","v":22775,"vw":25.61272},{"c":25.625,"h":25.645,"l":25.54,"n":618,"o":25.55,"t":"2026-10-19T18:45:00Z","v":29191,"vw":25.604726},{"c":25.63,"h":25.695,"l":25.58,"n":867,"o":25.635,"t":"2026-10-19T19:00:00Z","v":49232,"vw":25.629644},{"c":25.7,"h":25.72,"l":25.61,"n":777,"o":25.625,"t":"2026-10-19T19:15:00Z","v":41516,"vw":25.673119},{"c":25.67,"h":25.73,"l":25.595,"n":986,"o":25.7,"t":"2026-10-19T19:30:00Z","v":38031,"vw":25.661419},{"c":25.65,"h":25.76,"l":25.58,"n":2442,"o":25.675,"t":"2026-10-19T19:45:00Z","v":120736,"vw":25.647821},{"c":25.66,"h":25.68,"l":25.66,"n":42,"o":25.66,"t":"2026-10-19T20:00:00Z","v":282751,"vw":25.660008},{"c":25.73,"h":25.765,"l":25.5,"n":154,"o":25.61,"t":"2026-10-20T13:30:00Z","v":10249,"vw":25.657625},{"c":25.865,"h":25.96,"l":25.59,"n":122,"o":25.88,"t":"2026-10-20T13:45:00Z","v":4566,"vw":25.791299},{"c":25.92,"h":26.05,"l":25.79,"n":272,"o":25.99,"t":"2026-10-20T14:00:00Z","v":23816,"vw":25.918706},{"c":26.24,"h":26.24,"l":25.9,"n":159,"o":25.9,"t":"2026-10-20T14:15:00Z","v":4871,"vw":26.056682},{"c":26.34,"h":26.34,"l":26.18,"n":261,"o":26.27,"t":"2026-10-20T14:30:00Z","v":9021,"vw":26.271911},{"c":26.365,"h":26.47,"l":26.295,"n":231,"o":26.43,"t":"2026-10-20T14:45:00Z","v":7810,"vw":26.389604},{"c":26.245,"h":26.38,"l":26.24,"n":292,"o":26.375,"t":"2026-10-20T15:00:00Z","v":8179,"vw":26.304617},{"c":26.18,"h":26.38,"l":26.18,"n":320,"o":26.28,"t":"2026-10-20T15:15:00Z","v":13590,"vw":26.315894},{"c":26.24,"h":26.25,"l":26.18,"n":342,"o":26.18,"t":"2026-10-20T15:30:00Z","v":15225,"vw":26.211736},{"c":26.32,"h":26.32,"l":26.205,"n":407,"o":26.235,"t":"2026-10-20T15:45:00Z","v":14827,"vw":26.280429},{"c":26.19,"h":26.37,"l":26.19,"n":305,"o":26.32,"t":"2026-10-20T16:00:00Z","v":10044,"vw":26.298754},{"c":26.135,"h":26.24,"l":26.08,"n":330,"o":26.205,"t":"2026-10-20T16:15:00Z","v":12703,"vw":26.147875},{"c":26.205,"h":26.225,"l":26.1,"n":319,"o":26.13,"t":"2026-10-20T16:30:00Z","v":14702,"vw":26.154929},{"c":26.11,"h":26.225,"l":26.11,"n":251,"o":26.225,"t":"2026-10-20T16:45:00Z","v":14225,"vw":26.175078},{"c":26.105,"h":26.15,"l":26.07,"n":293,"o":26.14,"t":"2026-10-20T17:00:00Z","v":13010,"vw":26.104331},{"c":26.16,"h":26.28,"l":26.075,"n":459,"o":26.08,"t":"2026-10-20T17:15:00Z","v":33747,"vw":26.155631},{"c":26.175,"h":26.21,"l":26.145,"n":214,"o":26.185,"t":"2026-10-20T17:30:00Z","v":11834,"vw":26.175593},{"c":26.155,"h":26.175,"l":26.11,"n":251,"o":26.165,"t":"2026-10-20T17:45:00Z","v":8982,"vw":26.147705},{"c":26.15,"h":26.349,"l":26.13,"n":335,"o":26.155,"t":"2026-10-20T18:00:00Z","v":35625,"vw":26.153175},{"c":26.105,"h":26.18,"l":26.105,"n":304,"o":26.17,"t":"2026-10-20T18:15:00Z","v":13949,"vw":26.12859},{"c":26.085,"h":26.13,"l":26.08,"n":283,"o":26.095,"t":"2026-10-20T18:30:00Z","v":12940,"vw":26.112472},{"c":26.1,"h":26.11,"l":26.07,"n":387,"o":26.09,"t":"2026-10-20T18:45:00Z","v":14174,"vw":26.095152},{"c":26.025,"h":26.13,"l":26.025,"n":340,"o":26.1198,"t":"2026-10-20T19:00:00Z","v":17776,"vw":26.080164},{"c":26.03,"h":26.09,"l":26.015,"n":497,"o":26.025,"t":"2026-10-20T19:15:00Z","v":23455,"vw":26.053377},{"c":26.09,"h":26.09,"l":25.99,"n":857,"o":26.03,"t":"2026-10-20T19:30:00Z","v":37708,"vw":26.031168},{"c":26.065,"h":26.1483,"l":26,"n":1950,"o":26.09,"t":"2026-10-20T19:45:00Z","v":110401,"vw":26.076728},{"c":26.07,"h":26.07,"l":26.07,"n":63,"o":26.07,"t":"2026-10-20T20:00:00Z","v":176746,"vw":26.07},{"c":26.59,"h":26.59,"l":26.59,"n":1,"o":26.59,"t":"2026-10-21T13:00:00Z","v":100,"vw":26.59},{"c":25.88,"h":26.45,"l":25.88,"n":57,"o":26.07,"t":"2026-10-21T13:30:00Z","v":7494,"vw":26.034412},{"c":26.215,"h":26.215,"l":25.965,"n":215,"o":26.03,"t":"2026-10-21T13:45:00Z","v":9754,"vw":26.073579},{"c":26.225,"h":26.225,"l":26,"n":254,"o":26.04,"t":"2026-10-21T14:00:00Z","v":13097,"vw":26.119988},{"c":26.08,"h":26.28,"l":26.05,"n":218,"o":26.185,"t":"2026-10-21T14:15:00Z","v":9888,"vw":26.167428},{"c":26.02,"h":26.15,"l":26.02,"n":175,"o":26.11,"t":"2026-10-21T14:30:00Z","v":7502,"vw":26.102795},{"c":26.14,"h":26.225,"l":26.04,"n":335,"o":26.04,"t":"2026-10-21T14:45:00Z","v":9872,"vw":26.137752},{"c":26.135,"h":26.185,"l":26.1,"n":246,"o":26.135,"t":"2026-10-21T15:00:00Z","v":11215,"vw":26.154562},{"c":26.205,"h":26.22,"l":26.12,"n":291,"o":26.1351,"t":"2026-10-21T15:15:00Z","v":10608,"vw":26.160341},{"c":26.225,"h":26.28,"l":26.205,"n":281,"o":26.205,"t":"2026-10-21T15:30:00Z","v":11921,"vw":26.232574},{"c":26.265,"h":26.39,"l":26.24,"n":418,"o":26.24,"t":"2026-10-21T15:45:00Z","v":48143,"vw":26.338976},{"c":26.34,"h":26.34,"l":26.25,"n":297,"o":26.25,"t":"2026-10-21T16:00:00Z","v":9428,"vw":26.292395},{"c":26.25,"h":26.31,"l":26.25,"n":74,"o":26.31,"t":"2026-10-21T16:15:00Z","v":1464,"vw":26.281296},{"c":26.31,"h":26.4125,"l":26.25,"n":275,"o":26.27,"t":"2026-10-21T16:30:00Z","v":10591,"vw":26.313996},{"c":26.245,"h":26.28,"l":26.22,"n":144,"o":26.28,"t":"2026-10-21T16:45:00Z","v":5126,"vw":26.258731},{"c":26.245,"h":26.255,"l":26.245,"n":57,"o":26.255,"t":"2026-10-21T17:00:00Z","v":2560,"vw":26.254174},{"c":26.295,"h":26.3,"l":26.23,"n":190,"o":26.245,"t":"2026-10-21T17:15:00Z","v":5759,"vw":26.264143},{"c":26.26,"h":26.31,"l":26.26,"n":202,"o":26.295,"t":"2026-10-21T17:30:00Z","v":7348,"vw":26.288404},{"c":26.25,"h":26.28,"l":26.25,"n":244,"o":26.26,"t":"2026-10-21T17:45:00Z","v":9016,"vw":26.264859},{"c":26.25,"h":26.29,"l":26.23,"n":245,"o":26.24,"t":"2026-10-21T18:00:00Z","v":7168,"vw":26.264345},{"c":26.245,"h":26.27,"l":26.245,"n":84,"o":26.27,"t":"2026-10-21T18:15:00Z","v":2159,"vw":26.258078},{"c":26.22,"h":26.24,"l":26.21,"n":282,"o":26.23,"t":"2026-10-21T18:30:00Z","v":9579,"vw":26.225795},{"c":26.07,"h":26.25,"l":26.02,"n":492,"o":26.21,"t":"2026-10-21T18:45:00Z","v":20732,"vw":26.161245},{"c":25.96,"h":26.03,"l":25.92,"n":405,"o":26.03,"t":"2026-10-21T19:00:00Z","v":14763,"vw":25.968405},{"c":26.025,"h":26.04,"l":25.98,"n":491,"o":25.98,"t":"2026-10-21T19:15:00Z","v":16659,"vw":26.013589},{"c":26.12,"h":26.12,"l":26,"n":717,"o":26.025,"t":"2026-10-21T19:30:00Z","v":29557,"vw":26.047555},{"c":26.05,"h":26.12,"l":26.02,"n":1834,"o":26.12,"t":"2026-10-21T19:45:00Z","v":99968,"vw":26.059629},{"c":26.05,"h":26.05,"l":26.05,"n":43,"o":26.05,"t":"2026-10-21T20:00:00Z","v":117339,"vw":26.05},{"c":26.205,"h":26.3625,"l":25.73,"n":72,"o":25.97,"t":"2026-10-22T13:30:00Z","v":8992,"vw":26.07255},{"c":26.515,"h":26.515,"l":26.32,"n":90,"o":26.36,"t":"2026-10-22T13:45:00Z","v":6836,"vw":26.438993},{"c":26.8,"h":26.84,"l":26.515,"n":528,"o":26.515,"t":"2026-10-22T14:00:00Z","v":41180,"vw":26.753895},{"c":26.67,"h":26.8,"l":26.64,"n":282,"o":26.755,"t":"2026-10-22T14:15:00Z","v":11050,"vw":26.716873},{"c":26.66,"h":26.66,"l":26.57,"n":538,"o":26.62,"t":"2026-10-22T14:30:00Z","v":23822,"vw":26.632773},{"c":26.594,"h":26.69,"l":26.594,"n":353,"o":26.66,"t":"2026-10-22T14:45:00Z","v":12803,"vw":26.652699},{"c":26.545,"h":26.66,"l":26.5218,"n":437,"o":26.65,"t":"2026-10-22T15:00:00Z","v":17687,"vw":26.576392},{"c":26.565,"h":26.64,"l":26.53,"n":378,"o":26.56,"t":"2026-10-22T15:15:00Z","v":23565,"vw":26.588163},{"c":26.59,"h":26.65,"l":26.55,"n":307,"o":26.61,"t":"2026-10-22T15:30:00Z","v":17798,"vw":26.585171},{"c":26.7,"h":26.72,"l":26.58,"n":434,"o":26.61,"t":"2026-10-22T15:45:00Z","v":19124,"vw":26.65695},{"c":26.71,"h":26.82,"l":26.705,"n":326,"o":26.73,"t":"2026-10-22T16:00:00Z","v":12841,"vw":26.773558},{"c":26.66,"h":26.75,"l":26.66,"n":195,"o":26.75,"t":"2026-10-22T16:15:00Z","v":9041,"vw":26.685576},{"c":26.58,"h":26.69,"l":26.55,"n":315,"o":26.63,"t":"2026-10-22T16:30:00Z","v":13337,"vw":26.614415},{"c":26.66,"h":26.66,"l":26.565,"n":194,"o":26.61,"t":"2026-10-22T16:45:00Z","v":6251,"vw":26.624676},{"c":26.64,"h":26.72,"l":26.57,"n":442,"o":26.65,"t":"2026-10-22T17:00:00Z","v":20830,"vw":26.663003},{"c":26.58,"h":26.71,"l":26.58,"n":299,"o":26.66,"t":"2026-10-22T17:15:00Z","v":13325,"vw":26.626543},{"c":26.6,"h":26.635,"l":26.54,"n":258,"o":26.585,"t":"2026-10-22T17:30:00Z","v":7854,"vw":26.604349},{"c":26.5,"h":26.63,"l":26.49,"n":191,"o":26.605,"t":"2026-10-22T17:45:00Z","v":5327,"vw":26.54122},{"c":26.65,"h":26.65,"l":26.32,"n":415,"o":26.495,"t":"2026-10-22T18:00:00Z","v":20671,"vw":26.501723},{"c":26.695,"h":26.75,"l":26.56,"n":402,"o":26.625,"t":"2026-10-22T18:15:00Z","v":29100,"vw":26.680074}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6631803623254235,"strike":43.23639275349153,"iv":1.3395798014137041,"gamma":0.023179551015080395,"theta":-0.03964414173285509,"vega":0.01727187835861181,"rho":0.002622540887560067,"breakevenPct":64.4794796396289},{"delta":0.2,"premium":0.874416607411546,"strike":39.011667851769076,"iv":1.2298971155497613,"gamma":0.030397836245640596,"theta":-0.043289222569744275,"vega":0.020631255380629515,"rho":0.003506201005467161,"breakevenPct":49.44205492386895},{"delta":0.25,"premium":1.0808231716696404,"strike":34.88353656660719,"iv":1.118742401064075,"gamma":0.037779929401062826,"theta":-0.04661204124511764,"vega":0.02392039936021462,"rho":0.0043933984789620946,"breakevenPct":34.74844412992444},{"delta":0.3,"premium":1.1962912980006792,"strike":32.57417403998642,"iv":0.9798707445667281,"gamma":0.048246374781289667,"theta":-0.04386696048474106,"vega":0.025887119892556685,"rho":0.005347201097394111,"breakevenPct":26.528532551469066},{"delta":0.35,"premium":1.311759424331718,"strike":30.26481151336564,"iv":0.8409990880693814,"gamma":0.05871282016151651,"theta":-0.04112187972436449,"vega":0.027853840424898746,"rho":0.006301003715826129,"breakevenPct":18.308620973013692},{"delta":0.4,"premium":1.5056843878466917,"strike":29.342965862375667,"iv":0.7923578642842934,"gamma":0.06269711077406771,"theta":-0.03912416394799569,"vega":0.027858682053651745,"rho":0.007206396583131803,"breakevenPct":15.581304796636775},{"delta":0.45,"premium":1.7097711294996836,"strike":28.600832256364786,"iv":0.7554033420210854,"gamma":0.06584182868690645,"theta":-0.03722324734717619,"vega":0.027609419911879405,"rho":0.008105519389492891,"breakevenPct":13.565392978135886},{"delta":0.5,"premium":1.9138578711526755,"strike":27.858698650353908,"iv":0.7184488197578773,"gamma":0.06898654659974518,"theta":-0.0353223307463567,"vega":0.02736015777010706,"rho":0.00900464219585398,"breakevenPct":11.549481159634997},{"delta":0.55,"premium":2.1179446128056676,"strike":27.116565044343027,"iv":0.6814942974946693,"gamma":0.07213126451258393,"theta":-0.033421414145537204,"vega":0.02711089562833472,"rho":0.00990376500221507,"breakevenPct":9.533569341134104},{"delta":0.6,"premium":2.322031354458659,"strike":26.37443143833215,"iv":0.6445397752314612,"gamma":0.07527598242542266,"theta":-0.03152049754471771,"vega":0.026861633486562377,"rho":0.010802887808576158,"breakevenPct":7.517657522633218},{"delta":0.65,"premium":2.5261180961116514,"strike":25.63229783232127,"iv":0.6075852529682532,"gamma":0.0784207003382614,"theta":-0.02961958094389821,"vega":0.026612371344790036,"rho":0.011702010614937247,"breakevenPct":5.501745704132327}],"put":[{"delta":0.1,"premium":0.5583802857160125,"strike":17.83352114286405,"iv":1.3045761828029432,"gamma":0.017626175286948646,"theta":-0.02899605795479275,"vega":0.013087334935116253,"rho":-0.0026155719906512747,"breakevenPct":35.274856286444226},{"delta":0.15,"premium":0.9521657681156113,"strike":19.408663072462446,"iv":1.3340793865526723,"gamma":0.02287429992296263,"theta":-0.03930653412156375,"vega":0.01737415188784485,"rho":-0.004008321709248197,"breakevenPct":30.84864254647122},{"delta":0.2,"premium":0.7940209790209791,"strike":22.55944055944056,"iv":0.8381937062937063,"gamma":0.04428041958041958,"theta":-0.02969020979020979,"vega":0.02096167832167832,"rho":-0.004988522664810107,"breakevenPct":18.451031920496135},{"delta":0.25,"premium":1.0737412587412587,"strike":23.433566433566433,"iv":0.8292776223776224,"gamma":0.04987482517482518,"theta":-0.032487412587412584,"vega":0.023339300699300698,"rho":-0.006287427293383382,"breakevenPct":16.223959629729578},{"delta":0.3,"premium":1.3534615384615385,"strike":24.307692307692307,"iv":0.8203615384615385,"gamma":0.05546923076923077,"theta":-0.03528461538461538,"vega":0.025716923076923075,"rho":-0.007586331921956657,"breakevenPct":13.996887338963024},{"delta":0.35,"premium":1.6415777540677514,"strike":25.138703654307815,"iv":0.8078766871165645,"gamma":0.06026617764737263,"theta":-0.03714769271805815,"vega":0.027544518538276875,"rho":-0.008890450570618469,"breakevenPct":11.962810414986649},{"delta":0.4,"premium":1.9616631101627102,"strike":25.805548146172313,"iv":0.7818030674846626,"gamma":0.06202664710589491,"theta":-0.035453907708722324,"vega":0.027277780741531074,"rho":-0.01021442260346355,"breakevenPct":10.663600464557504},{"delta":0.45,"premium":2.281748466257669,"strike":26.47239263803681,"iv":0.7557294478527607,"gamma":0.06378711656441718,"theta":-0.033760122699386504,"vega":0.027011042944785277,"rho":-0.011538394636308633,"breakevenPct":9.364390514128361},{"delta":0.5,"premium":2.6018338223526274,"strike":27.139237129901307,"iv":0.729655828220859,"gamma":0.06554758602293945,"theta":-0.03206633769005068,"vega":0.026744305148039476,"rho":-0.012862366669153715,"breakevenPct":8.065180563699219},{"delta":0.55,"premium":2.9219191784475864,"strike":27.806081621765806,"iv":0.703582208588957,"gamma":0.06730805548146172,"theta":-0.030372552680714857,"vega":0.02647756735129368,"rho":-0.014186338701998799,"breakevenPct":6.765970613270076},{"delta":0.6,"premium":3.2420045345425446,"strike":28.4729261136303,"iv":0.6775085889570552,"gamma":0.069068524939984,"theta":-0.028678767671379037,"vega":0.02621082955454788,"rho":-0.01551031073484388,"breakevenPct":5.466760662840935},{"delta":0.65,"premium":3.5620898906375036,"strike":29.1397706054948,"iv":0.6514349693251533,"gamma":0.07082899439850626,"theta":-0.02698498266204321,"vega":0.02594409175780208,"rho":-0.016834282767688964,"breakevenPct":4.16755071241179},{"delta":0.7,"premium":3.8821752467324617,"strike":29.806615097359295,"iv":0.6253613496932516,"gamma":0.07258946385702854,"theta":-0.02529119765270739,"vega":0.025677353961056283,"rho":-0.018158254800534044,"breakevenPct":2.868340761982651},{"delta":0.75,"premium":6.067275468550321,"strike":32.173792694597736,"iv":0.7179988480495578,"gamma":0.0626265955397281,"theta":-0.024567939777321995,"vega":0.023354418762678093,"rho":-0.020960017039511315,"breakevenPct":2.186147523239369},{"delta":0.8,"premium":9.014142325663453,"strike":35.235472546143846,"iv":0.8591239861475267,"gamma":0.04787532165202117,"theta":-0.02424109439326847,"vega":0.020191628287576806,"rho":-0.024365383728880606,"breakevenPct":1.7559751949029914},{"delta":0.85,"premium":11.961009182776579,"strike":38.29715239768995,"iv":1.0002491242454954,"gamma":0.03312404776431428,"theta":-0.023914249009214947,"vega":0.017028837812475526,"rho":-0.027770750418249893,"breakevenPct":1.3258028665666148},{"delta":0.9,"premium":15.80120008514084,"strike":42.29291675535504,"iv":1.1075831310672786,"gamma":0.02094414598665074,"theta":-0.019889199612339818,"vega":0.013099958520877105,"rho":-0.031890556279370805,"breakevenPct":0.7429124383132251}]},"raw":{"call":[{"delta":0.15,"premium":0.6631803623254235,"strike":43.23639275349153,"iv":1.3395798014137041,"gamma":0.023179551015080395,"theta":-0.03964414173285509,"vega":0.01727187835861181,"rho":0.002622540887560067,"breakevenPct":64.4794796396289},{"delta":0.2,"premium":0.874416607411546,"strike":39.011667851769076,"iv":1.2298971155497613,"gamma":0.030397836245640596,"theta":-0.043289222569744275,"vega":0.020631255380629515,"rho":0.003506201005467161,"breakevenPct":49.44205492386895},{"delta":0.25,"premium":1.0808231716696404,"strike":34.88353656660719,"iv":1.118742401064075,"gamma":0.037779929401062826,"theta":-0.04661204124511764,"vega":0.02392039936021462,"rho":0.0043933984789620946,"breakevenPct":34.74844412992444},{"delta":0.3,"premium":1.1962912980006792,"strike":32.57417403998642,"iv":0.9798707445667281,"gamma":0.048246374781289667,"theta":-0.04386696048474106,"vega":0.025887119892556685,"rho":0.005347201097394111,"breakevenPct":26.528532551469066},{"delta":0.35,"premium":1.311759424331718,"strike":30.26481151336564,"iv":0.8409990880693814,"gamma":0.05871282016151651,"theta":-0.04112187972436449,"vega":0.027853840424898746,"rho":0.006301003715826129,"breakevenPct":18.308620973013692},{"delta":0.4,"premium":1.5056843878466917,"strike":29.342965862375667,"iv":0.7923578642842934,"gamma":0.06269711077406771,"theta":-0.03912416394799569,"vega":0.027858682053651745,"rho":0.007206396583131803,"breakevenPct":15.581304796636775},{"delta":0.45,"premium":1.7097711294996836,"strike":28.600832256364786,"iv":0.7554033420210854,"gamma":0.06584182868690645,"theta":-0.03722324734717619,"vega":0.027609419911879405,"rho":0.008105519389492891,"breakevenPct":13.565392978135886},{"delta":0.5,"premium":1.9138578711526755,"strike":27.858698650353908,"iv":0.7184488197578773,"gamma":0.06898654659974518,"theta":-0.0353223307463567,"vega":0.02736015777010706,"rho":0.00900464219585398,"breakevenPct":11.549481159634997},{"delta":0.55,"premium":2.1179446128056676,"strike":27.116565044343027,"iv":0.6814942974946693,"gamma":0.07213126451258393,"theta":-0.033421414145537204,"vega":0.02711089562833472,"rho":0.00990376500221507,"breakevenPct":9.533569341134104},{"delta":0.6,"premium":2.322031354458659,"strike":26.37443143833215,"iv":0.6445397752314612,"gamma":0.07527598242542266,"theta":-0.03152049754471771,"vega":0.026861633486562377,"rho":0.010802887808576158,"breakevenPct":7.517657522633218},{"delta":0.65,"premium":2.5261180961116514,"strike":25.63229783232127,"iv":0.6075852529682532,"gamma":0.0784207003382614,"theta":-0.02961958094389821,"vega":0.026612371344790036,"rho":0.011702010614937247,"breakevenPct":5.501745704132327}],"put":[{"delta":0.1,"premium":0.5583802857160125,"strike":17.83352114286405,"iv":1.3045761828029432,"gamma":0.017626175286948646,"theta":-0.02899605795479275,"vega":0.013087334935116253,"rho":-0.0026155719906512747,"breakevenPct":35.274856286444226},{"delta":0.15,"premium":0.9521657681156113,"strike":19.408663072462446,"iv":1.3340793865526723,"gamma":0.02287429992296263,"theta":-0.03930653412156375,"vega":0.01737415188784485,"rho":-0.004008321709248197,"breakevenPct":30.84864254647122},{"delta":0.2,"premium":0.7940209790209791,"strike":22.55944055944056,"iv":0.8381937062937063,"gamma":0.04428041958041958,"theta":-0.02969020979020979,"vega":0.02096167832167832,"rho":-0.004988522664810107,"breakevenPct":18.451031920496135},{"delta":0.25,"premium":1.0737412587412587,"strike":23.433566433566433,"iv":0.8292776223776224,"gamma":0.04987482517482518,"theta":-0.032487412587412584,"vega":0.023339300699300698,"rho":-0.006287427293383382,"breakevenPct":16.223959629729578},{"delta":0.3,"premium":1.3534615384615385,"strike":24.307692307692307,"iv":0.8203615384615385,"gamma":0.05546923076923077,"theta":-0.03528461538461538,"vega":0.025716923076923075,"rho":-0.007586331921956657,"breakevenPct":13.996887338963024},{"delta":0.35,"premium":1.6415777540677514,"strike":25.138703654307815,"iv":0.8078766871165645,"gamma":0.06026617764737263,"theta":-0.03714769271805815,"vega":0.027544518538276875,"rho":-0.008890450570618469,"breakevenPct":11.962810414986649},{"delta":0.4,"premium":1.9616631101627102,"strike":25.805548146172313,"iv":0.7818030674846626,"gamma":0.06202664710589491,"theta":-0.035453907708722324,"vega":0.027277780741531074,"rho":-0.01021442260346355,"breakevenPct":10.663600464557504},{"delta":0.45,"premium":2.281748466257669,"strike":26.47239263803681,"iv":0.7557294478527607,"gamma":0.06378711656441718,"theta":-0.033760122699386504,"vega":0.027011042944785277,"rho":-0.011538394636308633,"breakevenPct":9.364390514128361},{"delta":0.5,"premium":2.6018338223526274,"strike":27.139237129901307,"iv":0.729655828220859,"gamma":0.06554758602293945,"theta":-0.03206633769005068,"vega":0.026744305148039476,"rho":-0.012862366669153715,"breakevenPct":8.065180563699219},{"delta":0.55,"premium":2.9219191784475864,"strike":27.806081621765806,"iv":0.703582208588957,"gamma":0.06730805548146172,"theta":-0.030372552680714857,"vega":0.02647756735129368,"rho":-0.014186338701998799,"breakevenPct":6.765970613270076},{"delta":0.6,"premium":3.2420045345425446,"strike":28.4729261136303,"iv":0.6775085889570552,"gamma":0.069068524939984,"theta":-0.028678767671379037,"vega":0.02621082955454788,"rho":-0.01551031073484388,"breakevenPct":5.466760662840935},{"delta":0.65,"premium":3.5620898906375036,"strike":29.1397706054948,"iv":0.6514349693251533,"gamma":0.07082899439850626,"theta":-0.02698498266204321,"vega":0.02594409175780208,"rho":-0.016834282767688964,"breakevenPct":4.16755071241179},{"delta":0.7,"premium":3.8821752467324617,"strike":29.806615097359295,"iv":0.6253613496932516,"gamma":0.07258946385702854,"theta":-0.02529119765270739,"vega":0.025677353961056283,"rho":-0.018158254800534044,"breakevenPct":2.868340761982651},{"delta":0.75,"premium":6.067275468550321,"strike":32.173792694597736,"iv":0.7179988480495578,"gamma":0.0626265955397281,"theta":-0.024567939777321995,"vega":0.023354418762678093,"rho":-0.020960017039511315,"breakevenPct":2.186147523239369},{"delta":0.8,"premium":9.014142325663453,"strike":35.235472546143846,"iv":0.8591239861475267,"gamma":0.04787532165202117,"theta":-0.02424109439326847,"vega":0.020191628287576806,"rho":-0.024365383728880606,"breakevenPct":1.7559751949029914},{"delta":0.85,"premium":11.961009182776579,"strike":38.29715239768995,"iv":1.0002491242454954,"gamma":0.03312404776431428,"theta":-0.023914249009214947,"vega":0.017028837812475526,"rho":-0.027770750418249893,"breakevenPct":1.3258028665666148},{"delta":0.9,"premium":15.80120008514084,"strike":42.29291675535504,"iv":1.1075831310672786,"gamma":0.02094414598665074,"theta":-0.019889199612339818,"vega":0.013099958520877105,"rho":-0.031890556279370805,"breakevenPct":0.7429124383132251}]}},"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"}}