{"symbol":"IMVT","url":"https://intraalpha.com/companies/IMVT","capturedAt":"2026-10-22T12:29:10.542Z","state":"ready","quote":{"symbol":"IMVT","last_price":28.29,"prev_close":28.59,"regular_close":28.38,"change":-0.3,"change_pct":-1.0493,"regular_change":-0.21,"regular_change_pct":-0.7345,"extended_change":-0.09,"extended_change_pct":-0.3171,"bid":28.1,"ask":28.6,"bid_size":300,"ask_size":100,"volume":1494827,"vwap":28.455214,"open":28.97,"high":29.18,"low":28.05,"close":28.38,"trade_count":16635,"last_trade_at":"2026-10-22T11:33:09.23586767Z","last_quote_at":"2026-10-22T12:07:41.926241192Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:29:07.097360336-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"IMVT","fetched_at":"2026-10-22T12:29:08.535503+00:00","name":"Immunovant Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Immunovant, Inc., a clinical-stage biopharmaceutical company, develops monoclonal antibodies for the treatment of autoimmune diseases. The company is headquartered in New York, New York.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":5861965000,"ebitda":-565606976,"pe_ratio":null,"peg_ratio":null,"book_value":3.565,"dividend_per_share":null,"dividend_yield":null,"eps":-2.82,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.467,"return_on_equity_ttm":-0.801,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":48.88,"analyst_number":2,"beta":0.839,"fifty_two_week_high":45.42,"fifty_two_week_low":18.74,"fifty_day_ma":36.57,"two_hundred_day_ma":31.95,"shares_outstanding":206553000,"forward_pe":null,"price_to_sales":null,"price_to_book":9.7,"ev_to_revenue":null,"ev_to_ebitda":-14.12},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:29:08.535503+00:00"},"optionObservedAt":"2026-10-21T19:54:59.216Z","bars":[{"c":27.96,"h":27.96,"l":27.96,"n":6,"o":27.96,"t":"2026-10-15T08:00:00Z","v":475,"vw":27.96},{"c":27.95,"h":28.13,"l":27.95,"n":38,"o":28.13,"t":"2026-10-15T11:25:00Z","v":1076,"vw":28.07},{"c":28.03,"h":28.03,"l":28,"n":8,"o":28,"t":"2026-10-15T12:20:00Z","v":404,"vw":28.0075},{"c":28.2,"h":28.225,"l":27.83,"n":120,"o":28.06,"t":"2026-10-15T13:30:00Z","v":15780,"vw":28.04259},{"c":28.12,"h":28.27,"l":28.12,"n":80,"o":28.14,"t":"2026-10-15T13:35:00Z","v":2699,"vw":28.193614},{"c":28.005,"h":28.1,"l":27.94,"n":135,"o":27.99,"t":"2026-10-15T13:40:00Z","v":18976,"vw":28.022573},{"c":28.09,"h":28.13,"l":27.95,"n":248,"o":28.005,"t":"2026-10-15T13:45:00Z","v":17078,"vw":28.048432},{"c":28.06,"h":28.24,"l":28.06,"n":183,"o":28.09,"t":"2026-10-15T13:50:00Z","v":15606,"vw":28.128508},{"c":28.18,"h":28.18,"l":28,"n":306,"o":28.055,"t":"2026-10-15T13:55:00Z","v":15837,"vw":28.066336},{"c":28.24,"h":28.24,"l":28.135,"n":249,"o":28.175,"t":"2026-10-15T14:00:00Z","v":22754,"vw":28.168827},{"c":28.26,"h":28.3,"l":28.08,"n":269,"o":28.2,"t":"2026-10-15T14:05:00Z","v":18687,"vw":28.187196},{"c":28.225,"h":28.3,"l":28.17,"n":275,"o":28.22,"t":"2026-10-15T14:10:00Z","v":22141,"vw":28.245606},{"c":28.16,"h":28.23,"l":28.11,"n":240,"o":28.225,"t":"2026-10-15T14:15:00Z","v":20379,"vw":28.210253},{"c":27.93,"h":28.19,"l":27.93,"n":616,"o":28.15,"t":"2026-10-15T14:20:00Z","v":44815,"vw":28.00885},{"c":27.92,"h":27.92,"l":27.815,"n":185,"o":27.915,"t":"2026-10-15T14:25:00Z","v":7849,"vw":27.870776},{"c":27.9,"h":27.95,"l":27.88,"n":191,"o":27.895,"t":"2026-10-15T14:30:00Z","v":7187,"vw":27.928461},{"c":28.18,"h":28.18,"l":27.92,"n":196,"o":27.92,"t":"2026-10-15T14:35:00Z","v":8824,"vw":28.037362},{"c":28.16,"h":28.17,"l":28.11,"n":142,"o":28.17,"t":"2026-10-15T14:40:00Z","v":5614,"vw":28.139172},{"c":28.21,"h":28.33,"l":28.17,"n":124,"o":28.17,"t":"2026-10-15T14:45:00Z","v":4292,"vw":28.234435},{"c":28.07,"h":28.19,"l":28.06,"n":206,"o":28.19,"t":"2026-10-15T14:50:00Z","v":9509,"vw":28.118729},{"c":28.115,"h":28.145,"l":28.09,"n":214,"o":28.12,"t":"2026-10-15T14:55:00Z","v":10237,"vw":28.122867},{"c":28.05,"h":28.16,"l":28.03,"n":175,"o":28.105,"t":"2026-10-15T15:00:00Z","v":6638,"vw":28.114884},{"c":28.08,"h":28.08,"l":28,"n":223,"o":28.05,"t":"2026-10-15T15:05:00Z","v":8291,"vw":28.046078},{"c":28.04,"h":28.13,"l":28.035,"n":220,"o":28.09,"t":"2026-10-15T15:10:00Z","v":8136,"vw":28.080098},{"c":28.17,"h":28.265,"l":28.04,"n":292,"o":28.04,"t":"2026-10-15T15:15:00Z","v":20036,"vw":28.173737},{"c":28.04,"h":28.24,"l":28.04,"n":355,"o":28.175,"t":"2026-10-15T15:20:00Z","v":40289,"vw":28.153912},{"c":28.105,"h":28.15,"l":28.03,"n":488,"o":28.04,"t":"2026-10-15T15:25:00Z","v":98498,"vw":28.086087},{"c":28.07,"h":28.095,"l":28.07,"n":85,"o":28.07,"t":"2026-10-15T15:30:00Z","v":3688,"vw":28.080253},{"c":28.05,"h":28.085,"l":28.02,"n":156,"o":28.065,"t":"2026-10-15T15:35:00Z","v":14753,"vw":28.048856},{"c":27.965,"h":28.04,"l":27.965,"n":246,"o":28.03,"t":"2026-10-15T15:40:00Z","v":11512,"vw":28.022595},{"c":27.97,"h":27.99,"l":27.93,"n":174,"o":27.970176,"t":"2026-10-15T15:45:00Z","v":6156,"vw":27.96606},{"c":27.955,"h":27.96,"l":27.93,"n":115,"o":27.93,"t":"2026-10-15T15:50:00Z","v":3214,"vw":27.947853},{"c":27.97,"h":27.97,"l":27.945,"n":159,"o":27.97,"t":"2026-10-15T15:55:00Z","v":6741,"vw":27.958199},{"c":27.98,"h":28.01,"l":27.95,"n":192,"o":27.965,"t":"2026-10-15T16:00:00Z","v":8054,"vw":27.991315},{"c":27.99,"h":28.065,"l":27.94,"n":332,"o":27.98,"t":"2026-10-15T16:05:00Z","v":22732,"vw":28.005215},{"c":27.91,"h":28,"l":27.88,"n":147,"o":27.98,"t":"2026-10-15T16:10:00Z","v":6931,"vw":27.949834},{"c":27.815,"h":27.915,"l":27.815,"n":184,"o":27.91,"t":"2026-10-15T16:15:00Z","v":6744,"vw":27.868713},{"c":27.85,"h":27.85,"l":27.8,"n":146,"o":27.8,"t":"2026-10-15T16:20:00Z","v":8385,"vw":27.813101},{"c":27.76,"h":27.83,"l":27.74,"n":349,"o":27.83,"t":"2026-10-15T16:25:00Z","v":27026,"vw":27.778051},{"c":27.73,"h":27.78,"l":27.66,"n":518,"o":27.76,"t":"2026-10-15T16:30:00Z","v":52155,"vw":27.711683},{"c":27.815,"h":27.84,"l":27.76,"n":189,"o":27.76,"t":"2026-10-15T16:35:00Z","v":8733,"vw":27.785193},{"c":27.86,"h":27.86,"l":27.81,"n":138,"o":27.83,"t":"2026-10-15T16:40:00Z","v":5207,"vw":27.834421},{"c":27.85,"h":27.87,"l":27.84,"n":120,"o":27.87,"t":"2026-10-15T16:45:00Z","v":4636,"vw":27.847799},{"c":27.82,"h":27.84,"l":27.82,"n":170,"o":27.83,"t":"2026-10-15T16:50:00Z","v":7887,"vw":27.826294},{"c":27.79,"h":27.81,"l":27.76,"n":294,"o":27.81,"t":"2026-10-15T16:55:00Z","v":13563,"vw":27.781423},{"c":27.725,"h":27.79,"l":27.71,"n":381,"o":27.78,"t":"2026-10-15T17:00:00Z","v":19668,"vw":27.744092},{"c":27.715,"h":27.73,"l":27.7,"n":234,"o":27.71,"t":"2026-10-15T17:05:00Z","v":9757,"vw":27.712521},{"c":27.65,"h":27.71,"l":27.61,"n":350,"o":27.71,"t":"2026-10-15T17:10:00Z","v":19625,"vw":27.653676},{"c":27.68,"h":27.7,"l":27.63,"n":345,"o":27.66,"t":"2026-10-15T17:15:00Z","v":22664,"vw":27.663992},{"c":27.72,"h":27.75,"l":27.68,"n":193,"o":27.68,"t":"2026-10-15T17:20:00Z","v":7468,"vw":27.708169},{"c":27.675,"h":27.7,"l":27.66,"n":88,"o":27.7,"t":"2026-10-15T17:25:00Z","v":3519,"vw":27.684697},{"c":27.67,"h":27.705,"l":27.65,"n":157,"o":27.66,"t":"2026-10-15T17:30:00Z","v":5376,"vw":27.681338},{"c":27.79,"h":27.8,"l":27.7,"n":165,"o":27.7,"t":"2026-10-15T17:35:00Z","v":6652,"vw":27.733088},{"c":27.735,"h":27.82,"l":27.73,"n":312,"o":27.79,"t":"2026-10-15T17:40:00Z","v":17468,"vw":27.775629},{"c":27.795,"h":27.795,"l":27.715,"n":202,"o":27.735,"t":"2026-10-15T17:45:00Z","v":9307,"vw":27.734409},{"c":27.765,"h":27.82,"l":27.765,"n":223,"o":27.795,"t":"2026-10-15T17:50:00Z","v":8241,"vw":27.788711},{"c":27.75,"h":27.755,"l":27.69,"n":271,"o":27.755,"t":"2026-10-15T17:55:00Z","v":14410,"vw":27.733347},{"c":27.695,"h":27.755,"l":27.69,"n":232,"o":27.75,"t":"2026-10-15T18:00:00Z","v":18371,"vw":27.717628},{"c":27.605,"h":27.73,"l":27.605,"n":209,"o":27.71,"t":"2026-10-15T18:05:00Z","v":8555,"vw":27.673715},{"c":27.57,"h":27.63,"l":27.56,"n":167,"o":27.605,"t":"2026-10-15T18:10:00Z","v":7136,"vw":27.607484},{"c":27.65,"h":27.655,"l":27.55,"n":215,"o":27.565,"t":"2026-10-15T18:15:00Z","v":9810,"vw":27.600283},{"c":27.54,"h":27.635,"l":27.52,"n":262,"o":27.635,"t":"2026-10-15T18:20:00Z","v":12650,"vw":27.563579},{"c":27.53,"h":27.55,"l":27.52,"n":167,"o":27.53,"t":"2026-10-15T18:25:00Z","v":6532,"vw":27.536566},{"c":27.56,"h":27.6,"l":27.54,"n":234,"o":27.54,"t":"2026-10-15T18:30:00Z","v":8511,"vw":27.565747},{"c":27.53,"h":27.57,"l":27.51,"n":264,"o":27.56,"t":"2026-10-15T18:35:00Z","v":11061,"vw":27.528047},{"c":27.515,"h":27.545,"l":27.51,"n":222,"o":27.51,"t":"2026-10-15T18:40:00Z","v":10255,"vw":27.524653},{"c":27.54,"h":27.549,"l":27.48,"n":263,"o":27.51,"t":"2026-10-15T18:45:00Z","v":11127,"vw":27.502146},{"c":27.52,"h":27.56,"l":27.52,"n":232,"o":27.54,"t":"2026-10-15T18:50:00Z","v":7886,"vw":27.549296},{"c":27.52,"h":27.535,"l":27.49,"n":227,"o":27.51,"t":"2026-10-15T18:55:00Z","v":8211,"vw":27.514344},{"c":27.515,"h":27.52,"l":27.475,"n":282,"o":27.52,"t":"2026-10-15T19:00:00Z","v":9829,"vw":27.503811},{"c":27.52,"h":27.53,"l":27.485,"n":258,"o":27.53,"t":"2026-10-15T19:05:00Z","v":11343,"vw":27.506695},{"c":27.55,"h":27.56,"l":27.49,"n":280,"o":27.515,"t":"2026-10-15T19:10:00Z","v":9595,"vw":27.522616},{"c":27.56,"h":27.6,"l":27.56,"n":227,"o":27.57,"t":"2026-10-15T19:15:00Z","v":8187,"vw":27.581189},{"c":27.53,"h":27.56,"l":27.515,"n":365,"o":27.55,"t":"2026-10-15T19:20:00Z","v":15997,"vw":27.5338},{"c":27.565,"h":27.59,"l":27.5,"n":361,"o":27.53,"t":"2026-10-15T19:25:00Z","v":17709,"vw":27.536825},{"c":27.66,"h":27.66,"l":27.54,"n":419,"o":27.55,"t":"2026-10-15T19:30:00Z","v":16566,"vw":27.594466},{"c":27.65,"h":27.675,"l":27.64,"n":264,"o":27.67,"t":"2026-10-15T19:35:00Z","v":12298,"vw":27.657723},{"c":27.675,"h":27.76,"l":27.65,"n":608,"o":27.65,"t":"2026-10-15T19:40:00Z","v":39240,"vw":27.725151},{"c":27.67,"h":27.73,"l":27.645,"n":664,"o":27.67,"t":"2026-10-15T19:45:00Z","v":43030,"vw":27.693663},{"c":27.63,"h":27.66,"l":27.57,"n":1097,"o":27.66,"t":"2026-10-15T19:50:00Z","v":63646,"vw":27.611503},{"c":27.51,"h":27.62,"l":27.495,"n":2049,"o":27.62,"t":"2026-10-15T19:55:00Z","v":136760,"vw":27.532078},{"c":27.57,"h":27.57,"l":27.51,"n":37,"o":27.51,"t":"2026-10-15T20:00:00Z","v":324223,"vw":27.510281},{"c":27.51,"h":27.51,"l":27.51,"n":2,"o":27.51,"t":"2026-10-15T20:40:00Z","v":503,"vw":27.51},{"c":27.46,"h":27.46,"l":27.46,"n":12,"o":27.46,"t":"2026-10-16T11:00:00Z","v":504,"vw":27.46},{"c":27.66,"h":27.66,"l":27.55,"n":12,"o":27.55,"t":"2026-10-16T13:00:00Z","v":718,"vw":27.576775},{"c":27.17,"h":27.45,"l":27.17,"n":74,"o":27.45,"t":"2026-10-16T13:30:00Z","v":16994,"vw":27.408193},{"c":27.04,"h":27.12,"l":27,"n":98,"o":27.12,"t":"2026-10-16T13:35:00Z","v":6008,"vw":27.090619},{"c":27.1,"h":27.1,"l":27.05,"n":51,"o":27.08,"t":"2026-10-16T13:40:00Z","v":1821,"vw":27.063685},{"c":26.885,"h":27.04,"l":26.885,"n":709,"o":27.02,"t":"2026-10-16T13:45:00Z","v":35075,"vw":26.964629},{"c":26.87,"h":26.915,"l":26.75,"n":196,"o":26.85,"t":"2026-10-16T13:50:00Z","v":7219,"vw":26.833129},{"c":26.895,"h":26.91,"l":26.78,"n":98,"o":26.88,"t":"2026-10-16T13:55:00Z","v":4267,"vw":26.863696},{"c":26.97,"h":26.98,"l":26.89,"n":69,"o":26.895,"t":"2026-10-16T14:00:00Z","v":1744,"vw":26.939783},{"c":26.96,"h":27.045,"l":26.88,"n":121,"o":26.9,"t":"2026-10-16T14:05:00Z","v":5336,"vw":26.945067},{"c":27.1,"h":27.1,"l":26.925,"n":151,"o":26.955,"t":"2026-10-16T14:10:00Z","v":5867,"vw":27.005922},{"c":26.99,"h":27.08,"l":26.975,"n":80,"o":27.04,"t":"2026-10-16T14:15:00Z","v":4326,"vw":27.012495},{"c":27.03,"h":27.03,"l":26.92,"n":68,"o":26.92,"t":"2026-10-16T14:20:00Z","v":2492,"vw":26.984778},{"c":26.86,"h":26.97,"l":26.86,"n":123,"o":26.97,"t":"2026-10-16T14:25:00Z","v":3532,"vw":26.923374},{"c":26.95,"h":26.95,"l":26.84,"n":165,"o":26.86,"t":"2026-10-16T14:30:00Z","v":6193,"vw":26.887316},{"c":27.02,"h":27.12,"l":26.955,"n":590,"o":26.97,"t":"2026-10-16T14:35:00Z","v":59079,"vw":27.067934},{"c":27.065,"h":27.07,"l":27.01,"n":97,"o":27.03,"t":"2026-10-16T14:40:00Z","v":4312,"vw":27.031709},{"c":27.085,"h":27.0994,"l":27.05,"n":84,"o":27.07,"t":"2026-10-16T14:45:00Z","v":4340,"vw":27.06683},{"c":26.97,"h":27.05,"l":26.97,"n":164,"o":27.05,"t":"2026-10-16T14:50:00Z","v":6881,"vw":27.008681},{"c":26.96,"h":27,"l":26.945,"n":160,"o":26.97,"t":"2026-10-16T14:55:00Z","v":7756,"vw":26.971752},{"c":26.78,"h":26.9301,"l":26.78,"n":246,"o":26.9301,"t":"2026-10-16T15:00:00Z","v":14773,"vw":26.855617},{"c":26.71,"h":26.76,"l":26.69,"n":201,"o":26.76,"t":"2026-10-16T15:05:00Z","v":14942,"vw":26.714591},{"c":26.69,"h":26.69,"l":26.66,"n":124,"o":26.68,"t":"2026-10-16T15:10:00Z","v":6106,"vw":26.675698},{"c":26.48,"h":26.66,"l":26.47,"n":287,"o":26.66,"t":"2026-10-16T15:15:00Z","v":12906,"vw":26.539545},{"c":26.365,"h":26.5,"l":26.365,"n":198,"o":26.48,"t":"2026-10-16T15:20:00Z","v":8431,"vw":26.439212},{"c":26.305,"h":26.38,"l":26.275,"n":228,"o":26.35,"t":"2026-10-16T15:25:00Z","v":9803,"vw":26.324984},{"c":26.565,"h":26.57,"l":26.31,"n":165,"o":26.31,"t":"2026-10-16T15:30:00Z","v":6848,"vw":26.476792},{"c":26.39,"h":26.55,"l":26.39,"n":234,"o":26.55,"t":"2026-10-16T15:35:00Z","v":10226,"vw":26.479524},{"c":26.82,"h":26.925,"l":26.385,"n":986,"o":26.39,"t":"2026-10-16T15:40:00Z","v":87457,"vw":26.7065},{"c":26.82,"h":26.875,"l":26.78,"n":166,"o":26.82,"t":"2026-10-16T15:45:00Z","v":10051,"vw":26.826566},{"c":26.72,"h":26.81,"l":26.72,"n":176,"o":26.8,"t":"2026-10-16T15:50:00Z","v":8021,"vw":26.776829},{"c":26.755,"h":26.79,"l":26.7,"n":154,"o":26.74,"t":"2026-10-16T15:55:00Z","v":7762,"vw":26.747833},{"c":26.71,"h":26.73,"l":26.65,"n":187,"o":26.73,"t":"2026-10-16T16:00:00Z","v":6267,"vw":26.690543},{"c":26.67,"h":26.76,"l":26.63,"n":185,"o":26.74,"t":"2026-10-16T16:05:00Z","v":7852,"vw":26.676518},{"c":26.755,"h":26.78,"l":26.68,"n":171,"o":26.68,"t":"2026-10-16T16:10:00Z","v":6749,"vw":26.73089},{"c":26.94,"h":26.94,"l":26.78,"n":209,"o":26.78,"t":"2026-10-16T16:15:00Z","v":9161,"vw":26.826084},{"c":26.82,"h":26.95,"l":26.82,"n":294,"o":26.92,"t":"2026-10-16T16:20:00Z","v":16673,"vw":26.890643},{"c":26.77,"h":26.83,"l":26.77,"n":106,"o":26.815,"t":"2026-10-16T16:25:00Z","v":8273,"vw":26.812505},{"c":26.785,"h":26.805,"l":26.75,"n":154,"o":26.75,"t":"2026-10-16T16:30:00Z","v":5303,"vw":26.791611},{"c":26.67,"h":26.765,"l":26.65,"n":252,"o":26.76,"t":"2026-10-16T16:35:00Z","v":10371,"vw":26.714731},{"c":26.64,"h":26.685,"l":26.64,"n":164,"o":26.68,"t":"2026-10-16T16:40:00Z","v":4815,"vw":26.65679},{"c":26.64,"h":26.67,"l":26.62,"n":231,"o":26.63,"t":"2026-10-16T16:45:00Z","v":9526,"vw":26.640306},{"c":26.67,"h":26.68,"l":26.61,"n":177,"o":26.64,"t":"2026-10-16T16:50:00Z","v":6731,"vw":26.640046},{"c":26.645,"h":26.699,"l":26.61,"n":190,"o":26.66,"t":"2026-10-16T16:55:00Z","v":9907,"vw":26.644682},{"c":26.64,"h":26.68,"l":26.63,"n":144,"o":26.66,"t":"2026-10-16T17:00:00Z","v":5404,"vw":26.65208},{"c":26.63,"h":26.66,"l":26.6147,"n":164,"o":26.66,"t":"2026-10-16T17:05:00Z","v":5773,"vw":26.633126},{"c":26.55,"h":26.64,"l":26.55,"n":132,"o":26.64,"t":"2026-10-16T17:10:00Z","v":4361,"vw":26.586349},{"c":26.525,"h":26.585,"l":26.52,"n":142,"o":26.56,"t":"2026-10-16T17:15:00Z","v":5548,"vw":26.550577},{"c":26.56,"h":26.56,"l":26.53,"n":139,"o":26.55,"t":"2026-10-16T17:20:00Z","v":5774,"vw":26.54495},{"c":26.63,"h":26.67,"l":26.55,"n":426,"o":26.56,"t":"2026-10-16T17:25:00Z","v":33045,"vw":26.639469},{"c":26.7299,"h":26.7299,"l":26.61,"n":130,"o":26.61,"t":"2026-10-16T17:30:00Z","v":5202,"vw":26.676643},{"c":26.585,"h":26.71,"l":26.575,"n":180,"o":26.71,"t":"2026-10-16T17:35:00Z","v":5981,"vw":26.627458},{"c":26.6,"h":26.62,"l":26.57,"n":177,"o":26.6,"t":"2026-10-16T17:40:00Z","v":5978,"vw":26.595833},{"c":26.585,"h":26.64,"l":26.585,"n":124,"o":26.6,"t":"2026-10-16T17:45:00Z","v":4536,"vw":26.612684},{"c":26.545,"h":26.58,"l":26.53,"n":142,"o":26.57,"t":"2026-10-16T17:50:00Z","v":4400,"vw":26.558},{"c":26.555,"h":26.57,"l":26.52,"n":180,"o":26.56,"t":"2026-10-16T17:55:00Z","v":7577,"vw":26.549366},{"c":26.52,"h":26.54,"l":26.495,"n":218,"o":26.54,"t":"2026-10-16T18:00:00Z","v":8176,"vw":26.512828},{"c":26.58,"h":26.6,"l":26.515,"n":174,"o":26.515,"t":"2026-10-16T18:05:00Z","v":6218,"vw":26.557408},{"c":26.55,"h":26.58,"l":26.5,"n":207,"o":26.58,"t":"2026-10-16T18:10:00Z","v":9047,"vw":26.531259},{"c":26.52,"h":26.55,"l":26.5,"n":122,"o":26.55,"t":"2026-10-16T18:15:00Z","v":4364,"vw":26.516793},{"c":26.59,"h":26.59,"l":26.535,"n":196,"o":26.54,"t":"2026-10-16T18:20:00Z","v":4883,"vw":26.561028},{"c":26.585,"h":26.6,"l":26.57,"n":133,"o":26.59,"t":"2026-10-16T18:25:00Z","v":3853,"vw":26.585714},{"c":26.66,"h":26.675,"l":26.59,"n":475,"o":26.6,"t":"2026-10-16T18:30:00Z","v":22231,"vw":26.622518},{"c":26.685,"h":26.685,"l":26.65,"n":141,"o":26.66,"t":"2026-10-16T18:35:00Z","v":5622,"vw":26.664584},{"c":26.69,"h":26.69,"l":26.655,"n":179,"o":26.685,"t":"2026-10-16T18:40:00Z","v":5508,"vw":26.673346},{"c":26.66,"h":26.7,"l":26.64,"n":245,"o":26.67,"t":"2026-10-16T18:45:00Z","v":7933,"vw":26.67143},{"c":26.66,"h":26.68,"l":26.62,"n":198,"o":26.68,"t":"2026-10-16T18:50:00Z","v":6058,"vw":26.644044},{"c":26.679,"h":26.679,"l":26.63,"n":202,"o":26.65,"t":"2026-10-16T18:55:00Z","v":7240,"vw":26.647049},{"c":26.72,"h":26.78,"l":26.68,"n":498,"o":26.68,"t":"2026-10-16T19:00:00Z","v":21109,"vw":26.733915},{"c":26.805,"h":26.81,"l":26.73,"n":329,"o":26.73,"t":"2026-10-16T19:05:00Z","v":13829,"vw":26.792145},{"c":26.86,"h":26.88,"l":26.82,"n":169,"o":26.82,"t":"2026-10-16T19:10:00Z","v":6203,"vw":26.859143},{"c":26.795,"h":26.9,"l":26.78,"n":345,"o":26.87,"t":"2026-10-16T19:15:00Z","v":16254,"vw":26.838204},{"c":26.85,"h":26.85,"l":26.79,"n":204,"o":26.795,"t":"2026-10-16T19:20:00Z","v":9010,"vw":26.810502},{"c":26.82,"h":26.88,"l":26.81,"n":277,"o":26.88,"t":"2026-10-16T19:25:00Z","v":11155,"vw":26.831683},{"c":26.76,"h":26.83,"l":26.735,"n":438,"o":26.815,"t":"2026-10-16T19:30:00Z","v":16716,"vw":26.775544},{"c":26.73,"h":26.78,"l":26.73,"n":302,"o":26.75,"t":"2026-10-16T19:35:00Z","v":11342,"vw":26.748288},{"c":26.71,"h":26.77,"l":26.71,"n":499,"o":26.73,"t":"2026-10-16T19:40:00Z","v":24887,"vw":26.723349},{"c":26.71,"h":26.73,"l":26.69,"n":388,"o":26.71,"t":"2026-10-16T19:45:00Z","v":24860,"vw":26.708167},{"c":26.67,"h":26.79,"l":26.65,"n":1032,"o":26.72,"t":"2026-10-16T19:50:00Z","v":80079,"vw":26.721449},{"c":26.75,"h":26.77,"l":26.69,"n":2406,"o":26.69,"t":"2026-10-16T19:55:00Z","v":193608,"vw":26.724066},{"c":26.73,"h":26.73,"l":26.73,"n":21,"o":26.73,"t":"2026-10-16T20:00:00Z","v":357286,"vw":26.73},{"c":26.73,"h":26.73,"l":26.73,"n":1,"o":26.73,"t":"2026-10-16T20:40:00Z","v":735,"vw":26.73},{"c":26.59,"h":26.59,"l":26.59,"n":3,"o":26.59,"t":"2026-10-16T21:30:00Z","v":200,"vw":26.59},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-16T22:20:00Z","v":100,"vw":26.4},{"c":26.83,"h":27.1059,"l":26.83,"n":7,"o":27.1,"t":"2026-10-19T08:00:00Z","v":954,"vw":27.073749},{"c":26.52,"h":26.7,"l":26.52,"n":20,"o":26.7,"t":"2026-10-19T12:40:00Z","v":833,"vw":26.637705},{"c":26.75,"h":26.8,"l":26.75,"n":20,"o":26.8,"t":"2026-10-19T13:05:00Z","v":888,"vw":26.79},{"c":26.85,"h":26.85,"l":26.85,"n":5,"o":26.85,"t":"2026-10-19T13:20:00Z","v":400,"vw":26.85},{"c":27,"h":27,"l":26.85,"n":9,"o":26.85,"t":"2026-10-19T13:25:00Z","v":800,"vw":26.975},{"c":27.17,"h":27.17,"l":26.8,"n":165,"o":27.07,"t":"2026-10-19T13:30:00Z","v":34111,"vw":27.021811},{"c":26.945,"h":27.2,"l":26.92,"n":138,"o":27.11,"t":"2026-10-19T13:35:00Z","v":8290,"vw":27.087252},{"c":26.55,"h":26.955,"l":26.53,"n":118,"o":26.955,"t":"2026-10-19T13:40:00Z","v":7660,"vw":26.824419},{"c":26.6,"h":26.645,"l":26.525,"n":123,"o":26.525,"t":"2026-10-19T13:45:00Z","v":9151,"vw":26.55281},{"c":26.68,"h":26.75,"l":26.62,"n":192,"o":26.62,"t":"2026-10-19T13:50:00Z","v":22185,"vw":26.695817},{"c":26.655,"h":26.68,"l":26.645,"n":157,"o":26.68,"t":"2026-10-19T13:55:00Z","v":6669,"vw":26.659258},{"c":26.76,"h":26.76,"l":26.615,"n":165,"o":26.665,"t":"2026-10-19T14:00:00Z","v":4366,"vw":26.667547},{"c":26.87,"h":26.99,"l":26.76,"n":127,"o":26.76,"t":"2026-10-19T14:05:00Z","v":4498,"vw":26.824673},{"c":26.9301,"h":27.03,"l":26.91,"n":253,"o":26.97,"t":"2026-10-19T14:10:00Z","v":13606,"vw":26.972727},{"c":27.1,"h":27.18,"l":27.03,"n":234,"o":27.03,"t":"2026-10-19T14:15:00Z","v":14811,"vw":27.074788},{"c":27.24,"h":27.24,"l":27.095,"n":117,"o":27.095,"t":"2026-10-19T14:20:00Z","v":4433,"vw":27.148956},{"c":27.25,"h":27.275,"l":27.175,"n":296,"o":27.195,"t":"2026-10-19T14:25:00Z","v":15790,"vw":27.219488},{"c":27.13,"h":27.2,"l":27.085,"n":131,"o":27.2,"t":"2026-10-19T14:30:00Z","v":8768,"vw":27.1355},{"c":27.185,"h":27.285,"l":27.13,"n":175,"o":27.13,"t":"2026-10-19T14:35:00Z","v":9226,"vw":27.213001},{"c":27.08,"h":27.23,"l":27.04,"n":213,"o":27.18,"t":"2026-10-19T14:40:00Z","v":8535,"vw":27.155832},{"c":27.12,"h":27.16,"l":27.08,"n":81,"o":27.08,"t":"2026-10-19T14:45:00Z","v":5054,"vw":27.104041},{"c":27.17,"h":27.17,"l":27.095,"n":196,"o":27.11,"t":"2026-10-19T14:50:00Z","v":18826,"vw":27.106484},{"c":27.18,"h":27.23,"l":27.155,"n":88,"o":27.18,"t":"2026-10-19T14:55:00Z","v":2926,"vw":27.193077},{"c":27.14,"h":27.21,"l":27.14,"n":54,"o":27.17,"t":"2026-10-19T15:00:00Z","v":2045,"vw":27.170934},{"c":27.18,"h":27.18,"l":27.135,"n":89,"o":27.14,"t":"2026-10-19T15:05:00Z","v":3380,"vw":27.151278},{"c":27.135,"h":27.18,"l":27.13,"n":122,"o":27.16,"t":"2026-10-19T15:10:00Z","v":4009,"vw":27.151009},{"c":27.15,"h":27.17,"l":27.1,"n":172,"o":27.13,"t":"2026-10-19T15:15:00Z","v":8781,"vw":27.137232},{"c":27.1,"h":27.17,"l":27.1,"n":210,"o":27.145,"t":"2026-10-19T15:20:00Z","v":8719,"vw":27.150003},{"c":27.052,"h":27.105,"l":27.04,"n":382,"o":27.095,"t":"2026-10-19T15:25:00Z","v":11488,"vw":27.072347},{"c":27.2,"h":27.21,"l":27.08,"n":80,"o":27.08,"t":"2026-10-19T15:30:00Z","v":5516,"vw":27.128499},{"c":27.22,"h":27.245,"l":27.185,"n":173,"o":27.23,"t":"2026-10-19T15:35:00Z","v":7479,"vw":27.200972},{"c":27.195,"h":27.205,"l":27.175,"n":115,"o":27.175,"t":"2026-10-19T15:40:00Z","v":5443,"vw":27.196137},{"c":27.19,"h":27.215,"l":27.185,"n":138,"o":27.195,"t":"2026-10-19T15:45:00Z","v":3721,"vw":27.197322},{"c":27.195,"h":27.22,"l":27.195,"n":133,"o":27.21,"t":"2026-10-19T15:50:00Z","v":5983,"vw":27.204612},{"c":27.1537,"h":27.195,"l":27.15,"n":168,"o":27.195,"t":"2026-10-19T15:55:00Z","v":5517,"vw":27.170034},{"c":27.165,"h":27.17,"l":27.15,"n":81,"o":27.17,"t":"2026-10-19T16:00:00Z","v":2159,"vw":27.16424},{"c":27.135,"h":27.165,"l":27.13,"n":114,"o":27.165,"t":"2026-10-19T16:05:00Z","v":4625,"vw":27.145311},{"c":27.19,"h":27.2,"l":27.14,"n":140,"o":27.15,"t":"2026-10-19T16:10:00Z","v":4568,"vw":27.168172},{"c":27.27,"h":27.28,"l":27.23,"n":128,"o":27.245,"t":"2026-10-19T16:15:00Z","v":4643,"vw":27.251337},{"c":27.28,"h":27.28,"l":27.24,"n":88,"o":27.24,"t":"2026-10-19T16:20:00Z","v":3193,"vw":27.261875},{"c":27.52,"h":27.52,"l":27.255,"n":649,"o":27.255,"t":"2026-10-19T16:25:00Z","v":40637,"vw":27.456796},{"c":27.46,"h":27.5,"l":27.46,"n":217,"o":27.5,"t":"2026-10-19T16:30:00Z","v":8155,"vw":27.468253},{"c":27.59,"h":27.59,"l":27.45,"n":348,"o":27.46,"t":"2026-10-19T16:35:00Z","v":14671,"vw":27.484045},{"c":27.59,"h":27.725,"l":27.57,"n":279,"o":27.59,"t":"2026-10-19T16:40:00Z","v":13608,"vw":27.664279},{"c":27.54,"h":27.58,"l":27.505,"n":140,"o":27.58,"t":"2026-10-19T16:45:00Z","v":6736,"vw":27.544602},{"c":27.55,"h":27.55,"l":27.51,"n":85,"o":27.55,"t":"2026-10-19T16:50:00Z","v":2737,"vw":27.538333},{"c":27.555,"h":27.58,"l":27.515,"n":178,"o":27.515,"t":"2026-10-19T16:55:00Z","v":5642,"vw":27.558219},{"c":27.615,"h":27.62,"l":27.51,"n":298,"o":27.55,"t":"2026-10-19T17:00:00Z","v":11445,"vw":27.565498},{"c":27.62,"h":27.62,"l":27.58,"n":116,"o":27.59,"t":"2026-10-19T17:05:00Z","v":3500,"vw":27.601429},{"c":27.565,"h":27.62,"l":27.565,"n":146,"o":27.62,"t":"2026-10-19T17:10:00Z","v":4603,"vw":27.580104},{"c":27.57,"h":27.6,"l":27.55,"n":279,"o":27.57,"t":"2026-10-19T17:15:00Z","v":19493,"vw":27.570394},{"c":27.575,"h":27.58,"l":27.53,"n":138,"o":27.53,"t":"2026-10-19T17:20:00Z","v":4258,"vw":27.559297},{"c":27.645,"h":27.66,"l":27.575,"n":144,"o":27.575,"t":"2026-10-19T17:25:00Z","v":4549,"vw":27.614435},{"c":27.585,"h":27.64,"l":27.58,"n":176,"o":27.64,"t":"2026-10-19T17:30:00Z","v":8192,"vw":27.602523},{"c":27.6182,"h":27.69,"l":27.58,"n":227,"o":27.585,"t":"2026-10-19T17:35:00Z","v":11886,"vw":27.632696},{"c":27.515,"h":27.575,"l":27.515,"n":123,"o":27.55,"t":"2026-10-19T17:40:00Z","v":5055,"vw":27.550639},{"c":27.54,"h":27.54,"l":27.47,"n":80,"o":27.52,"t":"2026-10-19T17:45:00Z","v":2470,"vw":27.515595},{"c":27.53,"h":27.56,"l":27.49,"n":137,"o":27.55,"t":"2026-10-19T17:50:00Z","v":4461,"vw":27.522595},{"c":27.51,"h":27.55,"l":27.5027,"n":191,"o":27.515,"t":"2026-10-19T17:55:00Z","v":6686,"vw":27.523032},{"c":27.52,"h":27.54,"l":27.48,"n":147,"o":27.54,"t":"2026-10-19T18:00:00Z","v":4987,"vw":27.509268},{"c":27.51,"h":27.54,"l":27.51,"n":103,"o":27.51,"t":"2026-10-19T18:05:00Z","v":5188,"vw":27.521603},{"c":27.5,"h":27.525,"l":27.5,"n":100,"o":27.5,"t":"2026-10-19T18:10:00Z","v":4631,"vw":27.512445},{"c":27.485,"h":27.5,"l":27.44,"n":251,"o":27.5,"t":"2026-10-19T18:15:00Z","v":19354,"vw":27.478905},{"c":27.53,"h":27.53,"l":27.5,"n":146,"o":27.51,"t":"2026-10-19T18:20:00Z","v":4673,"vw":27.512754},{"c":27.45,"h":27.53,"l":27.45,"n":167,"o":27.51,"t":"2026-10-19T18:25:00Z","v":6562,"vw":27.468481},{"c":27.48,"h":27.52,"l":27.44,"n":355,"o":27.445,"t":"2026-10-19T18:30:00Z","v":19609,"vw":27.469442},{"c":27.42,"h":27.465,"l":27.42,"n":254,"o":27.465,"t":"2026-10-19T18:35:00Z","v":13263,"vw":27.447376},{"c":27.475,"h":27.475,"l":27.445,"n":139,"o":27.46,"t":"2026-10-19T18:40:00Z","v":5360,"vw":27.457461},{"c":27.44,"h":27.5,"l":27.44,"n":232,"o":27.48,"t":"2026-10-19T18:45:00Z","v":10480,"vw":27.463452},{"c":27.41,"h":27.47,"l":27.41,"n":172,"o":27.44,"t":"2026-10-19T18:50:00Z","v":7754,"vw":27.440573},{"c":27.465,"h":27.47,"l":27.43,"n":156,"o":27.45,"t":"2026-10-19T18:55:00Z","v":7157,"vw":27.45154},{"c":27.48,"h":27.5,"l":27.465,"n":281,"o":27.465,"t":"2026-10-19T19:00:00Z","v":14116,"vw":27.48084},{"c":27.51,"h":27.54,"l":27.475,"n":169,"o":27.4875,"t":"2026-10-19T19:05:00Z","v":5987,"vw":27.500031},{"c":27.515,"h":27.54,"l":27.495,"n":199,"o":27.495,"t":"2026-10-19T19:10:00Z","v":7048,"vw":27.51708},{"c":27.56,"h":27.575,"l":27.515,"n":198,"o":27.515,"t":"2026-10-19T19:15:00Z","v":8698,"vw":27.542772},{"c":27.39,"h":27.62,"l":27.39,"n":333,"o":27.56,"t":"2026-10-19T19:20:00Z","v":20443,"vw":27.529283},{"c":27.42,"h":27.42,"l":27.355,"n":254,"o":27.37,"t":"2026-10-19T19:25:00Z","v":12860,"vw":27.385288},{"c":27.79,"h":27.84,"l":27.44,"n":899,"o":27.44,"t":"2026-10-19T19:30:00Z","v":156675,"vw":27.53373},{"c":27.84,"h":27.84,"l":27.8,"n":284,"o":27.8,"t":"2026-10-19T19:35:00Z","v":12581,"vw":27.826367},{"c":27.78,"h":27.83,"l":27.75,"n":316,"o":27.83,"t":"2026-10-19T19:40:00Z","v":15563,"vw":27.789515},{"c":27.71,"h":27.77,"l":27.685,"n":310,"o":27.77,"t":"2026-10-19T19:45:00Z","v":18357,"vw":27.724523},{"c":27.59,"h":27.74,"l":27.575,"n":757,"o":27.68,"t":"2026-10-19T19:50:00Z","v":42442,"vw":27.640935},{"c":27.61,"h":27.68,"l":27.56,"n":1529,"o":27.56,"t":"2026-10-19T19:55:00Z","v":91367,"vw":27.622505},{"c":27.62,"h":27.62,"l":27.62,"n":25,"o":27.62,"t":"2026-10-19T20:00:00Z","v":374852,"vw":27.62},{"c":27.6703,"h":27.68,"l":27.6703,"n":6,"o":27.68,"t":"2026-10-20T11:30:00Z","v":410,"vw":27.67515},{"c":27.62,"h":27.7,"l":27.62,"n":15,"o":27.7,"t":"2026-10-20T12:00:00Z","v":669,"vw":27.648866},{"c":27.815,"h":27.815,"l":27.66,"n":85,"o":27.71,"t":"2026-10-20T13:30:00Z","v":10392,"vw":27.725183},{"c":27.895,"h":27.9,"l":27.62,"n":77,"o":27.8,"t":"2026-10-20T13:35:00Z","v":4377,"vw":27.713697},{"c":28.03,"h":28.1599,"l":27.99,"n":55,"o":27.99,"t":"2026-10-20T13:40:00Z","v":2279,"vw":28.042477},{"c":28.12,"h":28.28,"l":28.02,"n":120,"o":28.21,"t":"2026-10-20T13:45:00Z","v":6853,"vw":28.155844},{"c":28.58,"h":28.58,"l":28.21,"n":203,"o":28.21,"t":"2026-10-20T13:50:00Z","v":8176,"vw":28.406044},{"c":28.535,"h":28.565,"l":28.445,"n":125,"o":28.54,"t":"2026-10-20T13:55:00Z","v":11172,"vw":28.514064},{"c":28.7,"h":28.7,"l":28.54,"n":137,"o":28.54,"t":"2026-10-20T14:00:00Z","v":5673,"vw":28.595184},{"c":28.67,"h":28.67,"l":28.62,"n":78,"o":28.67,"t":"2026-10-20T14:05:00Z","v":5085,"vw":28.642786},{"c":28.655,"h":28.69,"l":28.6,"n":207,"o":28.615,"t":"2026-10-20T14:10:00Z","v":9585,"vw":28.654532},{"c":28.66,"h":28.81,"l":28.66,"n":195,"o":28.72,"t":"2026-10-20T14:15:00Z","v":8162,"vw":28.73515},{"c":28.605,"h":28.685,"l":28.5,"n":231,"o":28.685,"t":"2026-10-20T14:20:00Z","v":11295,"vw":28.578571},{"c":28.685,"h":28.74,"l":28.52,"n":290,"o":28.62,"t":"2026-10-20T14:25:00Z","v":14858,"vw":28.603394},{"c":28.7,"h":28.74,"l":28.63,"n":151,"o":28.69,"t":"2026-10-20T14:30:00Z","v":6641,"vw":28.697461},{"c":28.815,"h":28.86,"l":28.695,"n":211,"o":28.695,"t":"2026-10-20T14:35:00Z","v":11763,"vw":28.787658},{"c":29.02,"h":29.02,"l":28.815,"n":184,"o":28.815,"t":"2026-10-20T14:40:00Z","v":15525,"vw":28.919433},{"c":29,"h":29.135,"l":29,"n":303,"o":29,"t":"2026-10-20T14:45:00Z","v":12665,"vw":29.056784},{"c":28.975,"h":29.015,"l":28.93,"n":220,"o":28.99,"t":"2026-10-20T14:50:00Z","v":12172,"vw":28.962088},{"c":29.03,"h":29.13,"l":28.965,"n":232,"o":28.965,"t":"2026-10-20T14:55:00Z","v":14533,"vw":29.074252},{"c":29.01,"h":29.075,"l":28.895,"n":176,"o":29.06,"t":"2026-10-20T15:00:00Z","v":8564,"vw":28.98673},{"c":29.05,"h":29.11,"l":28.99,"n":229,"o":28.99,"t":"2026-10-20T15:05:00Z","v":16618,"vw":29.037785},{"c":28.75,"h":29.045,"l":28.75,"n":266,"o":29.02,"t":"2026-10-20T15:10:00Z","v":13436,"vw":28.853989},{"c":28.655,"h":28.83,"l":28.61,"n":368,"o":28.74,"t":"2026-10-20T15:15:00Z","v":37180,"vw":28.706293},{"c":28.79,"h":28.79,"l":28.67,"n":186,"o":28.7,"t":"2026-10-20T15:20:00Z","v":21538,"vw":28.732648},{"c":28.81,"h":28.82,"l":28.745,"n":231,"o":28.79,"t":"2026-10-20T15:25:00Z","v":38480,"vw":28.773237},{"c":28.66,"h":28.83,"l":28.58,"n":285,"o":28.83,"t":"2026-10-20T15:30:00Z","v":15641,"vw":28.692104},{"c":28.71,"h":28.71,"l":28.63,"n":80,"o":28.67,"t":"2026-10-20T15:35:00Z","v":3791,"vw":28.661878},{"c":28.7,"h":28.75,"l":28.68,"n":199,"o":28.71,"t":"2026-10-20T15:40:00Z","v":19809,"vw":28.71491},{"c":28.655,"h":28.7,"l":28.64,"n":93,"o":28.7,"t":"2026-10-20T15:45:00Z","v":3972,"vw":28.678684},{"c":28.69,"h":28.69,"l":28.61,"n":161,"o":28.6525,"t":"2026-10-20T15:50:00Z","v":7726,"vw":28.651448},{"c":28.61,"h":28.71,"l":28.59,"n":131,"o":28.71,"t":"2026-10-20T15:55:00Z","v":7882,"vw":28.645684},{"c":28.5,"h":28.595,"l":28.49,"n":232,"o":28.58,"t":"2026-10-20T16:00:00Z","v":10381,"vw":28.530001},{"c":28.52,"h":28.55,"l":28.495,"n":61,"o":28.52,"t":"2026-10-20T16:05:00Z","v":2615,"vw":28.519793},{"c":28.39,"h":28.51,"l":28.39,"n":173,"o":28.5,"t":"2026-10-20T16:10:00Z","v":5906,"vw":28.446774},{"c":28.4,"h":28.45,"l":28.38,"n":304,"o":28.41,"t":"2026-10-20T16:15:00Z","v":13826,"vw":28.408006},{"c":28.59,"h":28.59,"l":28.41,"n":87,"o":28.41,"t":"2026-10-20T16:20:00Z","v":3790,"vw":28.473348},{"c":28.62,"h":28.62,"l":28.53,"n":153,"o":28.59,"t":"2026-10-20T16:25:00Z","v":9975,"vw":28.572757},{"c":28.62,"h":28.66,"l":28.59,"n":170,"o":28.66,"t":"2026-10-20T16:30:00Z","v":7661,"vw":28.628645},{"c":28.64,"h":28.7,"l":28.61,"n":64,"o":28.61,"t":"2026-10-20T16:35:00Z","v":3334,"vw":28.652857},{"c":28.59,"h":28.64,"l":28.59,"n":92,"o":28.62,"t":"2026-10-20T16:40:00Z","v":3537,"vw":28.608636},{"c":28.58,"h":28.615,"l":28.56,"n":113,"o":28.575,"t":"2026-10-20T16:45:00Z","v":4669,"vw":28.585583},{"c":28.565,"h":28.625,"l":28.52,"n":241,"o":28.58,"t":"2026-10-20T16:50:00Z","v":9896,"vw":28.571366},{"c":28.57,"h":28.61,"l":28.53,"n":133,"o":28.575,"t":"2026-10-20T16:55:00Z","v":6439,"vw":28.56263},{"c":28.58,"h":28.58,"l":28.555,"n":55,"o":28.57,"t":"2026-10-20T17:00:00Z","v":2132,"vw":28.57172},{"c":28.575,"h":28.605,"l":28.555,"n":122,"o":28.58,"t":"2026-10-20T17:05:00Z","v":4799,"vw":28.584876},{"c":28.61,"h":28.61,"l":28.57,"n":107,"o":28.57,"t":"2026-10-20T17:10:00Z","v":4097,"vw":28.587047},{"c":28.76,"h":28.85,"l":28.65,"n":419,"o":28.65,"t":"2026-10-20T17:15:00Z","v":42310,"vw":28.779281},{"c":28.71,"h":28.79,"l":28.705,"n":207,"o":28.78,"t":"2026-10-20T17:20:00Z","v":22257,"vw":28.737513},{"c":28.735,"h":28.75,"l":28.705,"n":224,"o":28.705,"t":"2026-10-20T17:25:00Z","v":22939,"vw":28.723014},{"c":28.74,"h":28.76,"l":28.72,"n":239,"o":28.75,"t":"2026-10-20T17:30:00Z","v":33756,"vw":28.731196},{"c":28.72,"h":28.74,"l":28.72,"n":106,"o":28.73,"t":"2026-10-20T17:35:00Z","v":6564,"vw":28.733004},{"c":28.675,"h":28.73,"l":28.675,"n":166,"o":28.73,"t":"2026-10-20T17:40:00Z","v":10052,"vw":28.702075},{"c":28.7,"h":28.72,"l":28.69,"n":82,"o":28.69,"t":"2026-10-20T17:45:00Z","v":5419,"vw":28.699747},{"c":28.82,"h":28.89,"l":28.71,"n":445,"o":28.71,"t":"2026-10-20T17:50:00Z","v":125252,"vw":28.794104},{"c":28.85,"h":28.86,"l":28.81,"n":136,"o":28.81,"t":"2026-10-20T17:55:00Z","v":5982,"vw":28.835981},{"c":28.82,"h":28.85,"l":28.8,"n":180,"o":28.85,"t":"2026-10-20T18:00:00Z","v":8608,"vw":28.822354},{"c":28.79,"h":28.83,"l":28.79,"n":122,"o":28.82,"t":"2026-10-20T18:05:00Z","v":4003,"vw":28.8125},{"c":28.88,"h":28.88,"l":28.77,"n":138,"o":28.77,"t":"2026-10-20T18:10:00Z","v":6075,"vw":28.821124},{"c":28.815,"h":28.9,"l":28.8,"n":192,"o":28.885,"t":"2026-10-20T18:15:00Z","v":6115,"vw":28.838168},{"c":28.815,"h":28.86,"l":28.815,"n":132,"o":28.815,"t":"2026-10-20T18:20:00Z","v":6464,"vw":28.831111},{"c":28.825,"h":28.84,"l":28.81,"n":154,"o":28.83,"t":"2026-10-20T18:25:00Z","v":6771,"vw":28.81444},{"c":28.78,"h":28.83,"l":28.78,"n":181,"o":28.825,"t":"2026-10-20T18:30:00Z","v":6725,"vw":28.811571},{"c":28.755,"h":28.77,"l":28.735,"n":239,"o":28.74,"t":"2026-10-20T18:35:00Z","v":8504,"vw":28.751842},{"c":28.75,"h":28.79,"l":28.74,"n":196,"o":28.77,"t":"2026-10-20T18:40:00Z","v":6790,"vw":28.764599},{"c":28.76,"h":28.81,"l":28.755,"n":159,"o":28.77,"t":"2026-10-20T18:45:00Z","v":6245,"vw":28.776312},{"c":28.755,"h":28.8,"l":28.755,"n":137,"o":28.78,"t":"2026-10-20T18:50:00Z","v":5732,"vw":28.775493},{"c":28.725,"h":28.805,"l":28.72,"n":319,"o":28.755,"t":"2026-10-20T18:55:00Z","v":16708,"vw":28.77551},{"c":28.81,"h":28.81,"l":28.725,"n":188,"o":28.725,"t":"2026-10-20T19:00:00Z","v":8122,"vw":28.755266},{"c":28.785,"h":28.82,"l":28.78,"n":175,"o":28.81,"t":"2026-10-20T19:05:00Z","v":7756,"vw":28.796418},{"c":28.8,"h":28.86,"l":28.785,"n":238,"o":28.785,"t":"2026-10-20T19:10:00Z","v":11204,"vw":28.814892},{"c":28.72,"h":28.8,"l":28.72,"n":258,"o":28.8,"t":"2026-10-20T19:15:00Z","v":7238,"vw":28.769564},{"c":28.63,"h":28.73,"l":28.6,"n":264,"o":28.72,"t":"2026-10-20T19:20:00Z","v":9959,"vw":28.640377},{"c":28.655,"h":28.68,"l":28.63,"n":237,"o":28.64,"t":"2026-10-20T19:25:00Z","v":14172,"vw":28.658029},{"c":28.67,"h":28.71,"l":28.65,"n":257,"o":28.65,"t":"2026-10-20T19:30:00Z","v":12006,"vw":28.674303},{"c":28.65,"h":28.69,"l":28.63,"n":440,"o":28.66,"t":"2026-10-20T19:35:00Z","v":21257,"vw":28.658489},{"c":28.62,"h":28.66,"l":28.62,"n":509,"o":28.64,"t":"2026-10-20T19:40:00Z","v":31880,"vw":28.639224},{"c":28.545,"h":28.66,"l":28.53,"n":657,"o":28.615,"t":"2026-10-20T19:45:00Z","v":26354,"vw":28.585479},{"c":28.47,"h":28.53,"l":28.455,"n":822,"o":28.51,"t":"2026-10-20T19:50:00Z","v":44868,"vw":28.493391},{"c":28.61,"h":28.62,"l":28.44,"n":1945,"o":28.48,"t":"2026-10-20T19:55:00Z","v":164343,"vw":28.505025},{"c":28.59,"h":28.59,"l":28.59,"n":31,"o":28.59,"t":"2026-10-20T20:00:00Z","v":251978,"vw":28.59},{"c":28.58,"h":28.58,"l":28.58,"n":3,"o":28.58,"t":"2026-10-20T20:05:00Z","v":504,"vw":28.58},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-20T21:00:00Z","v":8928,"vw":28.59},{"c":29.19,"h":29.2,"l":29.03,"n":10,"o":29.03,"t":"2026-10-21T13:25:00Z","v":900,"vw":29.172191},{"c":28.985,"h":29.18,"l":28.59,"n":79,"o":28.97,"t":"2026-10-21T13:30:00Z","v":17569,"vw":28.980098},{"c":29.055,"h":29.145,"l":28.77,"n":87,"o":28.91,"t":"2026-10-21T13:35:00Z","v":45621,"vw":29.005218},{"c":28.97,"h":29.115,"l":28.93,"n":121,"o":29.055,"t":"2026-10-21T13:40:00Z","v":22157,"vw":29.035584},{"c":29,"h":29.0199,"l":28.88,"n":139,"o":28.91,"t":"2026-10-21T13:45:00Z","v":12828,"vw":28.971573},{"c":28.96,"h":29.15,"l":28.96,"n":188,"o":29.03,"t":"2026-10-21T13:50:00Z","v":11946,"vw":29.097427},{"c":28.87,"h":28.89,"l":28.8,"n":104,"o":28.8,"t":"2026-10-21T13:55:00Z","v":3195,"vw":28.864771},{"c":28.79,"h":28.98,"l":28.74,"n":143,"o":28.89,"t":"2026-10-21T14:00:00Z","v":16657,"vw":28.808965},{"c":28.98,"h":29.015,"l":28.78,"n":128,"o":28.81,"t":"2026-10-21T14:05:00Z","v":15698,"vw":28.830394},{"c":28.94,"h":29.025,"l":28.93,"n":137,"o":28.93,"t":"2026-10-21T14:10:00Z","v":4281,"vw":28.964467},{"c":28.95,"h":29.03,"l":28.925,"n":170,"o":28.945,"t":"2026-10-21T14:15:00Z","v":12110,"vw":28.982968},{"c":29.01,"h":29.095,"l":28.92,"n":234,"o":28.955,"t":"2026-10-21T14:20:00Z","v":36656,"vw":29.010452},{"c":28.94,"h":29.04,"l":28.94,"n":111,"o":29.01,"t":"2026-10-21T14:25:00Z","v":15621,"vw":29.008015},{"c":28.99,"h":29.07,"l":28.975,"n":306,"o":28.975,"t":"2026-10-21T14:30:00Z","v":19050,"vw":29.02767},{"c":28.97,"h":29.01,"l":28.935,"n":84,"o":29.01,"t":"2026-10-21T14:35:00Z","v":2428,"vw":28.9765},{"c":28.975,"h":29,"l":28.975,"n":82,"o":28.99,"t":"2026-10-21T14:40:00Z","v":2734,"vw":28.990233},{"c":28.98,"h":29.01,"l":28.975,"n":157,"o":28.975,"t":"2026-10-21T14:45:00Z","v":10855,"vw":29.000213},{"c":28.9975,"h":29.005,"l":28.95,"n":74,"o":28.95,"t":"2026-10-21T14:50:00Z","v":3870,"vw":28.992191},{"c":28.985,"h":28.985,"l":28.91,"n":130,"o":28.96,"t":"2026-10-21T14:55:00Z","v":5760,"vw":28.938439},{"c":28.9,"h":28.985,"l":28.89,"n":88,"o":28.97,"t":"2026-10-21T15:00:00Z","v":3064,"vw":28.915456},{"c":28.895,"h":28.9,"l":28.88,"n":56,"o":28.89,"t":"2026-10-21T15:05:00Z","v":3077,"vw":28.89425},{"c":28.865,"h":28.945,"l":28.85,"n":138,"o":28.94,"t":"2026-10-21T15:10:00Z","v":5890,"vw":28.896644},{"c":28.845,"h":28.845,"l":28.845,"n":11,"o":28.845,"t":"2026-10-21T15:15:00Z","v":398,"vw":28.845},{"c":28.85,"h":28.87,"l":28.83,"n":292,"o":28.83,"t":"2026-10-21T15:20:00Z","v":43635,"vw":28.847425},{"c":28.825,"h":28.88,"l":28.82,"n":163,"o":28.84,"t":"2026-10-21T15:25:00Z","v":16403,"vw":28.845652},{"c":28.68,"h":28.805,"l":28.68,"n":171,"o":28.8,"t":"2026-10-21T15:30:00Z","v":26938,"vw":28.792774},{"c":28.52,"h":28.645,"l":28.52,"n":55,"o":28.64,"t":"2026-10-21T15:35:00Z","v":2271,"vw":28.585437},{"c":28.52,"h":28.61,"l":28.52,"n":181,"o":28.575,"t":"2026-10-21T15:40:00Z","v":5463,"vw":28.571268},{"c":28.49,"h":28.54,"l":28.49,"n":188,"o":28.505,"t":"2026-10-21T15:45:00Z","v":5382,"vw":28.52028},{"c":28.415,"h":28.46,"l":28.405,"n":173,"o":28.44,"t":"2026-10-21T15:50:00Z","v":4353,"vw":28.430879},{"c":28.325,"h":28.44,"l":28.315,"n":283,"o":28.43,"t":"2026-10-21T15:55:00Z","v":13267,"vw":28.396567},{"c":28.35,"h":28.37,"l":28.29,"n":124,"o":28.3,"t":"2026-10-21T16:00:00Z","v":5995,"vw":28.343616},{"c":28.31,"h":28.32,"l":28.29,"n":110,"o":28.32,"t":"2026-10-21T16:05:00Z","v":6439,"vw":28.306914},{"c":28.22,"h":28.295,"l":28.22,"n":99,"o":28.295,"t":"2026-10-21T16:10:00Z","v":2905,"vw":28.267049},{"c":28.26,"h":28.28,"l":28.235,"n":171,"o":28.25,"t":"2026-10-21T16:15:00Z","v":8656,"vw":28.258098},{"c":28.33,"h":28.33,"l":28.26,"n":122,"o":28.26,"t":"2026-10-21T16:20:00Z","v":6548,"vw":28.290072},{"c":28.31,"h":28.345,"l":28.31,"n":75,"o":28.345,"t":"2026-10-21T16:25:00Z","v":2430,"vw":28.32},{"c":28.29,"h":28.36,"l":28.29,"n":123,"o":28.3,"t":"2026-10-21T16:30:00Z","v":5768,"vw":28.331931},{"c":28.39,"h":28.39,"l":28.24,"n":204,"o":28.25,"t":"2026-10-21T16:35:00Z","v":6722,"vw":28.287595},{"c":28.285,"h":28.38,"l":28.27,"n":151,"o":28.38,"t":"2026-10-21T16:40:00Z","v":4745,"vw":28.31339},{"c":28.285,"h":28.31,"l":28.285,"n":49,"o":28.31,"t":"2026-10-21T16:45:00Z","v":1953,"vw":28.298713},{"c":28.2,"h":28.32,"l":28.2,"n":247,"o":28.3,"t":"2026-10-21T16:50:00Z","v":24690,"vw":28.299303},{"c":28.21,"h":28.22,"l":28.19,"n":120,"o":28.21,"t":"2026-10-21T16:55:00Z","v":4164,"vw":28.20975},{"c":28.235,"h":28.235,"l":28.19,"n":160,"o":28.19,"t":"2026-10-21T17:00:00Z","v":6978,"vw":28.211305},{"c":28.165,"h":28.315,"l":28.05,"n":1200,"o":28.24,"t":"2026-10-21T17:05:00Z","v":157477,"vw":28.175274},{"c":28.31,"h":28.315,"l":28.05,"n":580,"o":28.21,"t":"2026-10-21T17:10:00Z","v":154869,"vw":28.150415},{"c":28.28,"h":28.31,"l":28.245,"n":128,"o":28.31,"t":"2026-10-21T17:15:00Z","v":3760,"vw":28.271014},{"c":28.26,"h":28.28,"l":28.26,"n":68,"o":28.275,"t":"2026-10-21T17:20:00Z","v":1747,"vw":28.265},{"c":28.27,"h":28.27,"l":28.22,"n":115,"o":28.25,"t":"2026-10-21T17:25:00Z","v":6043,"vw":28.242871},{"c":28.265,"h":28.28,"l":28.25,"n":129,"o":28.28,"t":"2026-10-21T17:30:00Z","v":8014,"vw":28.267722},{"c":28.325,"h":28.325,"l":28.27,"n":214,"o":28.3,"t":"2026-10-21T17:35:00Z","v":14106,"vw":28.296176},{"c":28.39,"h":28.42,"l":28.375,"n":129,"o":28.375,"t":"2026-10-21T17:40:00Z","v":5645,"vw":28.396814},{"c":28.385,"h":28.44,"l":28.35,"n":315,"o":28.38,"t":"2026-10-21T17:45:00Z","v":21207,"vw":28.403807},{"c":28.4,"h":28.44,"l":28.4,"n":82,"o":28.405,"t":"2026-10-21T17:50:00Z","v":4911,"vw":28.416893},{"c":28.43,"h":28.52,"l":28.4,"n":215,"o":28.4,"t":"2026-10-21T17:55:00Z","v":13020,"vw":28.444919},{"c":28.35,"h":28.41,"l":28.35,"n":78,"o":28.41,"t":"2026-10-21T18:00:00Z","v":3057,"vw":28.38102},{"c":28.29,"h":28.32,"l":28.285,"n":87,"o":28.32,"t":"2026-10-21T18:05:00Z","v":3111,"vw":28.309674},{"c":28.345,"h":28.345,"l":28.26,"n":125,"o":28.26,"t":"2026-10-21T18:10:00Z","v":6161,"vw":28.298802},{"c":28.34,"h":28.39,"l":28.34,"n":103,"o":28.36,"t":"2026-10-21T18:15:00Z","v":4002,"vw":28.366313},{"c":28.31,"h":28.34,"l":28.31,"n":81,"o":28.33,"t":"2026-10-21T18:20:00Z","v":3756,"vw":28.334036},{"c":28.31,"h":28.31,"l":28.31,"n":46,"o":28.31,"t":"2026-10-21T18:25:00Z","v":1316,"vw":28.31},{"c":28.29,"h":28.31,"l":28.28,"n":102,"o":28.3,"t":"2026-10-21T18:30:00Z","v":3725,"vw":28.29921},{"c":28.285,"h":28.285,"l":28.27,"n":88,"o":28.27,"t":"2026-10-21T18:35:00Z","v":2258,"vw":28.276242},{"c":28.285,"h":28.285,"l":28.285,"n":63,"o":28.285,"t":"2026-10-21T18:40:00Z","v":1341,"vw":28.285},{"c":28.215,"h":28.28,"l":28.215,"n":255,"o":28.2601,"t":"2026-10-21T18:45:00Z","v":13159,"vw":28.254261},{"c":28.275,"h":28.275,"l":28.21,"n":399,"o":28.21,"t":"2026-10-21T18:50:00Z","v":36257,"vw":28.227166},{"c":28.16,"h":28.26,"l":28.14,"n":386,"o":28.25,"t":"2026-10-21T18:55:00Z","v":26049,"vw":28.203457},{"c":28.25,"h":28.26,"l":28.125,"n":283,"o":28.13,"t":"2026-10-21T19:00:00Z","v":19675,"vw":28.189376},{"c":28.26,"h":28.31,"l":28.26,"n":179,"o":28.26,"t":"2026-10-21T19:05:00Z","v":9890,"vw":28.291444},{"c":28.22,"h":28.25,"l":28.19,"n":222,"o":28.22,"t":"2026-10-21T19:10:00Z","v":6491,"vw":28.215558},{"c":28.215,"h":28.245,"l":28.21,"n":113,"o":28.22,"t":"2026-10-21T19:15:00Z","v":5734,"vw":28.229889},{"c":28.24,"h":28.24,"l":28.19,"n":195,"o":28.215,"t":"2026-10-21T19:20:00Z","v":19499,"vw":28.202939},{"c":28.31,"h":28.34,"l":28.27,"n":147,"o":28.27,"t":"2026-10-21T19:25:00Z","v":10451,"vw":28.31087},{"c":28.36,"h":28.36,"l":28.305,"n":195,"o":28.31,"t":"2026-10-21T19:30:00Z","v":10846,"vw":28.330874},{"c":28.34,"h":28.395,"l":28.34,"n":163,"o":28.35,"t":"2026-10-21T19:35:00Z","v":9342,"vw":28.359182},{"c":28.3,"h":28.34,"l":28.295,"n":195,"o":28.34,"t":"2026-10-21T19:40:00Z","v":8762,"vw":28.308165},{"c":28.42,"h":28.44,"l":28.295,"n":471,"o":28.295,"t":"2026-10-21T19:45:00Z","v":38629,"vw":28.344789},{"c":28.415,"h":28.5,"l":28.37,"n":892,"o":28.39,"t":"2026-10-21T19:50:00Z","v":46572,"vw":28.453973},{"c":28.38,"h":28.46,"l":28.35,"n":1627,"o":28.43,"t":"2026-10-21T19:55:00Z","v":116975,"vw":28.401308},{"c":28.38,"h":28.38,"l":28.35,"n":35,"o":28.35,"t":"2026-10-21T20:00:00Z","v":200940,"vw":28.379954},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-10-22T11:15:00Z","v":150,"vw":28.22},{"c":28.11,"h":28.35,"l":28,"n":126,"o":28.22,"t":"2026-10-22T11:25:00Z","v":6736,"vw":28.186547},{"c":28.29,"h":28.3,"l":27.98,"n":111,"o":28.25,"t":"2026-10-22T11:30:00Z","v":4398,"vw":28.208254}],"history":[{"c":29.37,"h":29.63,"l":28.89,"n":10751,"o":29.51,"t":"2024-10-21T04:00:00Z","v":532655,"vw":29.315474},{"c":29.6,"h":29.94,"l":28.69,"n":7557,"o":29.11,"t":"2024-10-22T04:00:00Z","v":476287,"vw":29.402542},{"c":30.02,"h":30.07,"l":29.38,"n":11815,"o":29.64,"t":"2024-10-23T04:00:00Z","v":665123,"vw":29.832487},{"c":30.5,"h":31,"l":29.97,"n":10228,"o":30.07,"t":"2024-10-24T04:00:00Z","v":618790,"vw":30.426576},{"c":30.22,"h":31.18,"l":30.18,"n":7512,"o":30.69,"t":"2024-10-25T04:00:00Z","v":315939,"vw":30.504832},{"c":29.95,"h":30.97,"l":29.86,"n":10059,"o":30.43,"t":"2024-10-28T04:00:00Z","v":687624,"vw":30.25963},{"c":29.88,"h":29.965,"l":29.36,"n":7969,"o":29.87,"t":"2024-10-29T04:00:00Z","v":425068,"vw":29.78841},{"c":30.18,"h":30.28,"l":29.55,"n":6116,"o":29.64,"t":"2024-10-30T04:00:00Z","v":265891,"vw":30.083258},{"c":29.26,"h":30.3,"l":29.25,"n":7722,"o":29.92,"t":"2024-10-31T04:00:00Z","v":626443,"vw":29.604341},{"c":29.39,"h":30.135,"l":28.9,"n":10945,"o":29.45,"t":"2024-11-01T04:00:00Z","v":656844,"vw":29.44517},{"c":29.42,"h":30,"l":28.28,"n":13824,"o":29.5,"t":"2024-11-04T05:00:00Z","v":849964,"vw":29.219666},{"c":30.32,"h":30.38,"l":28.4503,"n":11472,"o":29.17,"t":"2024-11-05T05:00:00Z","v":686945,"vw":29.766278},{"c":31.42,"h":32.1,"l":30.54,"n":17264,"o":30.54,"t":"2024-11-06T05:00:00Z","v":1138218,"vw":31.481344},{"c":29.93,"h":31.66,"l":29.605,"n":13720,"o":31.26,"t":"2024-11-07T05:00:00Z","v":746515,"vw":30.231731},{"c":30.65,"h":31.26,"l":29.67,"n":14962,"o":29.91,"t":"2024-11-08T05:00:00Z","v":683138,"vw":30.644453},{"c":31.14,"h":31.65,"l":30.63,"n":9566,"o":30.76,"t":"2024-11-11T05:00:00Z","v":579684,"vw":31.168967},{"c":29.27,"h":31.18,"l":28.935,"n":15031,"o":30.84,"t":"2024-11-12T05:00:00Z","v":948727,"vw":29.485721},{"c":28.9,"h":30.25,"l":28.52,"n":12153,"o":29.62,"t":"2024-11-13T05:00:00Z","v":666773,"vw":28.973778},{"c":28.05,"h":28.99,"l":28.01,"n":14419,"o":28.8,"t":"2024-11-14T05:00:00Z","v":1082919,"vw":28.370358},{"c":26.63,"h":28.04,"l":26.41,"n":21388,"o":28,"t":"2024-11-15T05:00:00Z","v":1566949,"vw":26.847738},{"c":25.51,"h":27,"l":25.24,"n":19910,"o":26.56,"t":"2024-11-18T05:00:00Z","v":1922085,"vw":25.702316},{"c":25.22,"h":25.39,"l":24.61,"n":21989,"o":25.19,"t":"2024-11-19T05:00:00Z","v":1572969,"vw":24.990623},{"c":26.17,"h":26.22,"l":24.87,"n":12678,"o":25.37,"t":"2024-11-20T05:00:00Z","v":1009621,"vw":25.651251},{"c":26.54,"h":26.78,"l":25.9,"n":12723,"o":26.43,"t":"2024-11-21T05:00:00Z","v":645747,"vw":26.470358},{"c":26.87,"h":27.01,"l":26.58,"n":9749,"o":26.66,"t":"2024-11-22T05:00:00Z","v":523431,"vw":26.853191},{"c":26.89,"h":27.66,"l":26.67,"n":15703,"o":27.2,"t":"2024-11-25T05:00:00Z","v":1020079,"vw":26.96295},{"c":27.16,"h":27.39,"l":26.51,"n":13560,"o":26.88,"t":"2024-11-26T05:00:00Z","v":718327,"vw":27.02634},{"c":28.73,"h":29.1,"l":27.3,"n":11567,"o":27.42,"t":"2024-11-27T05:00:00Z","v":730035,"vw":28.478866},{"c":28.2,"h":28.9775,"l":28,"n":5587,"o":28.81,"t":"2024-11-29T05:00:00Z","v":382925,"vw":28.402316},{"c":28.79,"h":29,"l":27.85,"n":14353,"o":28.15,"t":"2024-12-02T05:00:00Z","v":828838,"vw":28.617071},{"c":28.22,"h":28.7,"l":28.01,"n":13008,"o":28.51,"t":"2024-12-03T05:00:00Z","v":766090,"vw":28.294501},{"c":28.52,"h":28.98,"l":28.02,"n":9459,"o":28.15,"t":"2024-12-04T05:00:00Z","v":626524,"vw":28.550399},{"c":28.4,"h":28.6214,"l":28.25,"n":9938,"o":28.29,"t":"2024-12-05T05:00:00Z","v":798007,"vw":28.42854},{"c":28.62,"h":29.2,"l":28.2,"n":12923,"o":28.5,"t":"2024-12-06T05:00:00Z","v":919836,"vw":28.745875},{"c":28.7,"h":29.49,"l":28.44,"n":10442,"o":28.5,"t":"2024-12-09T05:00:00Z","v":608242,"vw":28.758583},{"c":28.94,"h":29.304,"l":28.42,"n":10476,"o":28.71,"t":"2024-12-10T05:00:00Z","v":821663,"vw":28.880716},{"c":28.89,"h":29.225,"l":28.56,"n":11991,"o":29.1,"t":"2024-12-11T05:00:00Z","v":789380,"vw":28.878376},{"c":27.59,"h":29.1,"l":27.5,"n":15024,"o":28.86,"t":"2024-12-12T05:00:00Z","v":1033608,"vw":27.92119},{"c":26.28,"h":27.685,"l":26.245,"n":15144,"o":27.37,"t":"2024-12-13T05:00:00Z","v":960222,"vw":26.512621},{"c":27.63,"h":27.78,"l":26.19,"n":13859,"o":26.56,"t":"2024-12-16T05:00:00Z","v":855549,"vw":27.360971},{"c":27.91,"h":28.08,"l":27.02,"n":12591,"o":27.31,"t":"2024-12-17T05:00:00Z","v":707965,"vw":27.727168},{"c":26.25,"h":28,"l":25.82,"n":20139,"o":28,"t":"2024-12-18T05:00:00Z","v":1468382,"vw":26.564405},{"c":25.66,"h":26.505,"l":25.32,"n":17706,"o":26.33,"t":"2024-12-19T05:00:00Z","v":1244901,"vw":25.751083},{"c":25.86,"h":26.27,"l":25.25,"n":21821,"o":25.44,"t":"2024-12-20T05:00:00Z","v":3237269,"vw":25.828759},{"c":25.76,"h":26.18,"l":25.54,"n":9959,"o":25.87,"t":"2024-12-23T05:00:00Z","v":717462,"vw":25.796346},{"c":26.08,"h":26.24,"l":25.4434,"n":5559,"o":25.82,"t":"2024-12-24T05:00:00Z","v":908488,"vw":26.005195},{"c":25.73,"h":26.46,"l":25.64,"n":9075,"o":25.83,"t":"2024-12-26T05:00:00Z","v":589016,"vw":25.90417},{"c":24.49,"h":25.62,"l":23.91,"n":16486,"o":25.47,"t":"2024-12-27T05:00:00Z","v":1163779,"vw":24.502841},{"c":23.88,"h":24.5512,"l":23.88,"n":11230,"o":24.44,"t":"2024-12-30T05:00:00Z","v":680122,"vw":24.08777},{"c":24.77,"h":24.91,"l":24.12,"n":9697,"o":24.2,"t":"2024-12-31T05:00:00Z","v":717554,"vw":24.586125},{"c":25.19,"h":25.79,"l":24.56,"n":11015,"o":24.98,"t":"2025-01-02T05:00:00Z","v":570959,"vw":25.279602},{"c":24.81,"h":25.52,"l":24.43,"n":9545,"o":24.52,"t":"2025-01-03T05:00:00Z","v":488055,"vw":25.023697},{"c":24.63,"h":25,"l":24.21,"n":11468,"o":24.81,"t":"2025-01-06T05:00:00Z","v":622191,"vw":24.66589},{"c":24.64,"h":25.61,"l":24.2,"n":11893,"o":24.67,"t":"2025-01-07T05:00:00Z","v":832323,"vw":24.853931},{"c":23.63,"h":24.65,"l":23.62,"n":13974,"o":24.6,"t":"2025-01-08T05:00:00Z","v":769985,"vw":23.83242},{"c":23.48,"h":23.66,"l":23.075,"n":13767,"o":23.29,"t":"2025-01-10T05:00:00Z","v":832137,"vw":23.408278},{"c":22.75,"h":23.72,"l":22.41,"n":18391,"o":22.77,"t":"2025-01-13T05:00:00Z","v":1292713,"vw":22.81973},{"c":22.88,"h":24.99,"l":22.82,"n":18320,"o":23,"t":"2025-01-14T05:00:00Z","v":1533427,"vw":23.413085},{"c":24.4,"h":24.69,"l":23.1,"n":16526,"o":23.35,"t":"2025-01-15T05:00:00Z","v":1819843,"vw":24.248182},{"c":23.8,"h":25.29,"l":23.41,"n":19184,"o":24.88,"t":"2025-01-16T05:00:00Z","v":1767854,"vw":24.124595},{"c":23.86,"h":24.74,"l":23.5,"n":12032,"o":23.95,"t":"2025-01-17T05:00:00Z","v":1032732,"vw":23.830382},{"c":23.59,"h":24.42,"l":23.1,"n":18024,"o":24.03,"t":"2025-01-21T05:00:00Z","v":1709914,"vw":23.711653},{"c":23.23,"h":24.11,"l":23.19,"n":13423,"o":23.59,"t":"2025-01-22T05:00:00Z","v":884727,"vw":23.368494},{"c":23.4,"h":23.74,"l":23.04,"n":14441,"o":23.27,"t":"2025-01-23T05:00:00Z","v":1067331,"vw":23.329891},{"c":23.05,"h":23.57,"l":23.03,"n":10655,"o":23.38,"t":"2025-01-24T05:00:00Z","v":1192798,"vw":23.279658},{"c":22.4,"h":23.59,"l":22.285,"n":18511,"o":22.94,"t":"2025-01-27T05:00:00Z","v":1396100,"vw":22.605941},{"c":22.03,"h":22.65,"l":22.01,"n":16181,"o":22.44,"t":"2025-01-28T05:00:00Z","v":983416,"vw":22.163458},{"c":21.79,"h":22.37,"l":21.475,"n":17638,"o":21.83,"t":"2025-01-29T05:00:00Z","v":1414923,"vw":21.820653},{"c":22.07,"h":22.18,"l":21.55,"n":17333,"o":21.68,"t":"2025-01-30T05:00:00Z","v":1700898,"vw":22.009759},{"c":21.74,"h":22.22,"l":21.695,"n":17147,"o":22.14,"t":"2025-01-31T05:00:00Z","v":1523277,"vw":21.845471},{"c":20.8,"h":21.4,"l":20.48,"n":17305,"o":21.3,"t":"2025-02-03T05:00:00Z","v":1324614,"vw":20.886487},{"c":20.91,"h":21.34,"l":20.42,"n":17443,"o":21.05,"t":"2025-02-04T05:00:00Z","v":1296816,"vw":20.916826},{"c":22.51,"h":22.52,"l":20.96,"n":15756,"o":21.04,"t":"2025-02-05T05:00:00Z","v":1597054,"vw":22.085446},{"c":20.36,"h":23.105,"l":20.21,"n":32859,"o":23,"t":"2025-02-06T05:00:00Z","v":2758721,"vw":20.852933},{"c":20.41,"h":21.07,"l":19.86,"n":25071,"o":20.36,"t":"2025-02-07T05:00:00Z","v":1759052,"vw":20.347469},{"c":19.52,"h":21.06,"l":19.09,"n":32031,"o":20.65,"t":"2025-02-10T05:00:00Z","v":2688065,"vw":19.838909},{"c":19.34,"h":20.185,"l":19.3,"n":22347,"o":19.3,"t":"2025-02-11T05:00:00Z","v":1563346,"vw":19.563633},{"c":19.22,"h":19.57,"l":19.07,"n":15863,"o":19.08,"t":"2025-02-12T05:00:00Z","v":1243562,"vw":19.319747},{"c":19.86,"h":20.04,"l":19.145,"n":16193,"o":19.26,"t":"2025-02-13T05:00:00Z","v":1281503,"vw":19.793658},{"c":20.33,"h":20.49,"l":19.89,"n":17364,"o":19.99,"t":"2025-02-14T05:00:00Z","v":1241035,"vw":20.215912},{"c":20.82,"h":21.43,"l":20.4,"n":13406,"o":20.4,"t":"2025-02-18T05:00:00Z","v":1049699,"vw":20.994902},{"c":20.82,"h":21.16,"l":20.5,"n":13027,"o":20.84,"t":"2025-02-19T05:00:00Z","v":912385,"vw":20.80468},{"c":20.45,"h":21.3,"l":20.41,"n":13816,"o":20.86,"t":"2025-02-20T05:00:00Z","v":1157270,"vw":20.747088},{"c":21.27,"h":21.66,"l":20.8,"n":16789,"o":20.8,"t":"2025-02-21T05:00:00Z","v":955361,"vw":21.204147},{"c":20.43,"h":21.36,"l":20.42,"n":15607,"o":21.21,"t":"2025-02-24T05:00:00Z","v":1033739,"vw":20.701435},{"c":19.78,"h":20.63,"l":19.63,"n":14724,"o":20.59,"t":"2025-02-25T05:00:00Z","v":1078577,"vw":19.939553},{"c":20.08,"h":20.58,"l":19.865,"n":13252,"o":19.91,"t":"2025-02-26T05:00:00Z","v":874752,"vw":20.21},{"c":20.25,"h":20.8,"l":20.13,"n":13794,"o":20.13,"t":"2025-02-27T05:00:00Z","v":843010,"vw":20.429314},{"c":20.6,"h":20.8,"l":20,"n":16292,"o":20.26,"t":"2025-02-28T05:00:00Z","v":1173411,"vw":20.534501},{"c":18.44,"h":20.69,"l":18.13,"n":20735,"o":20.25,"t":"2025-03-03T05:00:00Z","v":1573394,"vw":18.779402},{"c":18.49,"h":18.67,"l":17.65,"n":20052,"o":18.26,"t":"2025-03-04T05:00:00Z","v":1243308,"vw":18.29307},{"c":19.42,"h":19.55,"l":18.63,"n":12165,"o":18.63,"t":"2025-03-05T05:00:00Z","v":866477,"vw":19.197894},{"c":19.52,"h":19.88,"l":19.16,"n":12042,"o":19.17,"t":"2025-03-06T05:00:00Z","v":784004,"vw":19.562391},{"c":20.02,"h":20.03,"l":18.85,"n":15404,"o":19.45,"t":"2025-03-07T05:00:00Z","v":921311,"vw":19.720564},{"c":20.3,"h":20.7,"l":19.66,"n":19571,"o":19.89,"t":"2025-03-10T04:00:00Z","v":1227136,"vw":20.295822},{"c":19.61,"h":20.35,"l":19.39,"n":17225,"o":20.25,"t":"2025-03-11T04:00:00Z","v":948227,"vw":19.715856},{"c":19.12,"h":19.83,"l":18.94,"n":18917,"o":19.69,"t":"2025-03-12T04:00:00Z","v":1897816,"vw":19.240917},{"c":18.79,"h":19.6,"l":18.57,"n":10717,"o":19.39,"t":"2025-03-13T04:00:00Z","v":661901,"vw":18.878348},{"c":19.52,"h":19.52,"l":18.7,"n":13888,"o":18.94,"t":"2025-03-14T04:00:00Z","v":911294,"vw":19.21602},{"c":20.02,"h":20.22,"l":19.37,"n":16233,"o":19.6,"t":"2025-03-17T04:00:00Z","v":1422150,"vw":19.888465},{"c":18.79,"h":19.89,"l":18.77,"n":13286,"o":19.87,"t":"2025-03-18T04:00:00Z","v":842457,"vw":18.950322},{"c":18.88,"h":20.44,"l":17.01,"n":87591,"o":17.4065,"t":"2025-03-19T04:00:00Z","v":9232516,"vw":19.184106},{"c":19.69,"h":20.33,"l":18.51,"n":33317,"o":18.64,"t":"2025-03-20T04:00:00Z","v":3274719,"vw":19.545931},{"c":19.64,"h":19.75,"l":19.03,"n":28110,"o":19.57,"t":"2025-03-21T04:00:00Z","v":3965542,"vw":19.580571},{"c":19.44,"h":20.26,"l":19.04,"n":25382,"o":19.79,"t":"2025-03-24T04:00:00Z","v":1572872,"vw":19.441603},{"c":18.19,"h":19.395,"l":17.491,"n":29172,"o":19.34,"t":"2025-03-25T04:00:00Z","v":2468693,"vw":18.120137},{"c":17.89,"h":18.36,"l":17.705,"n":22265,"o":18.12,"t":"2025-03-26T04:00:00Z","v":1692536,"vw":17.982733},{"c":18.79,"h":18.96,"l":17.83,"n":13943,"o":18,"t":"2025-03-27T04:00:00Z","v":1145877,"vw":18.627927},{"c":18.37,"h":18.82,"l":18.1,"n":14852,"o":18.82,"t":"2025-03-28T04:00:00Z","v":833160,"vw":18.363405},{"c":17.09,"h":17.81,"l":16.72,"n":32585,"o":17.81,"t":"2025-03-31T04:00:00Z","v":2881753,"vw":17.055813},{"c":15.2,"h":17.09,"l":15,"n":37236,"o":17.06,"t":"2025-04-01T04:00:00Z","v":3711491,"vw":15.630673},{"c":16.42,"h":16.58,"l":14.9032,"n":30695,"o":15.02,"t":"2025-04-02T04:00:00Z","v":3712336,"vw":16.015157},{"c":15.78,"h":16.19,"l":15.44,"n":20971,"o":15.85,"t":"2025-04-03T04:00:00Z","v":1757367,"vw":15.740397},{"c":14.58,"h":15.67,"l":14.16,"n":41630,"o":15.26,"t":"2025-04-04T04:00:00Z","v":3871844,"vw":14.521667},{"c":14.39,"h":15.29,"l":13.592,"n":25663,"o":14.02,"t":"2025-04-07T04:00:00Z","v":2097414,"vw":14.250767},{"c":13.31,"h":15.165,"l":13.08,"n":20512,"o":14.95,"t":"2025-04-08T04:00:00Z","v":1675292,"vw":13.700501},{"c":14.9,"h":15.04,"l":12.72,"n":43736,"o":12.77,"t":"2025-04-09T04:00:00Z","v":5302017,"vw":14.190625},{"c":14.79,"h":15.37,"l":13.49,"n":36418,"o":14.31,"t":"2025-04-10T04:00:00Z","v":3058128,"vw":14.505062},{"c":14.68,"h":14.945,"l":14.3,"n":17933,"o":14.76,"t":"2025-04-11T04:00:00Z","v":1862079,"vw":14.615828},{"c":15.43,"h":15.64,"l":14.5919,"n":15489,"o":15.16,"t":"2025-04-14T04:00:00Z","v":1125668,"vw":15.178692},{"c":15.465,"h":15.76,"l":15.22,"n":14212,"o":15.35,"t":"2025-04-15T04:00:00Z","v":1161499,"vw":15.434383},{"c":14.84,"h":15.78,"l":14.5,"n":18113,"o":15.78,"t":"2025-04-16T04:00:00Z","v":1978651,"vw":14.842173},{"c":15.15,"h":15.25,"l":14.73,"n":10920,"o":14.75,"t":"2025-04-17T04:00:00Z","v":1040222,"vw":15.103085},{"c":14.46,"h":15.12,"l":14.01,"n":35668,"o":14.63,"t":"2025-04-21T04:00:00Z","v":3072657,"vw":14.542749},{"c":14.25,"h":15.02,"l":14.045,"n":18288,"o":14.41,"t":"2025-04-22T04:00:00Z","v":1329255,"vw":14.326005},{"c":14.45,"h":15.165,"l":14.36,"n":21071,"o":14.79,"t":"2025-04-23T04:00:00Z","v":1295433,"vw":14.63028},{"c":15.07,"h":15.105,"l":14.41,"n":13476,"o":14.45,"t":"2025-04-24T04:00:00Z","v":902483,"vw":14.938127},{"c":14.72,"h":15.12,"l":14.49,"n":14586,"o":15.12,"t":"2025-04-25T04:00:00Z","v":1152850,"vw":14.71076},{"c":15.42,"h":15.475,"l":14.76,"n":21984,"o":14.83,"t":"2025-04-28T04:00:00Z","v":1444806,"vw":15.294698},{"c":15.22,"h":15.8575,"l":15.15,"n":16961,"o":15.42,"t":"2025-04-29T04:00:00Z","v":1213705,"vw":15.486679},{"c":16.15,"h":16.405,"l":14.8433,"n":21792,"o":14.96,"t":"2025-04-30T04:00:00Z","v":1640314,"vw":16.051619},{"c":15.9,"h":16.44,"l":15.6928,"n":19254,"o":16.1,"t":"2025-05-01T04:00:00Z","v":1122087,"vw":16.003968},{"c":15.8,"h":16.435,"l":15.77,"n":14996,"o":16.03,"t":"2025-05-02T04:00:00Z","v":906015,"vw":16.108193},{"c":15.22,"h":15.81,"l":15.2,"n":13601,"o":15.81,"t":"2025-05-05T04:00:00Z","v":1019722,"vw":15.382347},{"c":13.84,"h":15.46,"l":13.735,"n":25821,"o":15.25,"t":"2025-05-06T04:00:00Z","v":1962459,"vw":14.103401},{"c":13.88,"h":14.37,"l":13.62,"n":16252,"o":14.05,"t":"2025-05-07T04:00:00Z","v":1497143,"vw":13.94601},{"c":14.3,"h":14.755,"l":13.36,"n":14820,"o":13.71,"t":"2025-05-08T04:00:00Z","v":940588,"vw":14.283438},{"c":14.02,"h":14.705,"l":14,"n":13331,"o":14.3,"t":"2025-05-09T04:00:00Z","v":1191253,"vw":14.200314},{"c":14.55,"h":15.17,"l":14.39,"n":15491,"o":14.64,"t":"2025-05-12T04:00:00Z","v":1046711,"vw":14.581157},{"c":14.02,"h":14.52,"l":13.91,"n":15603,"o":14.52,"t":"2025-05-13T04:00:00Z","v":1209046,"vw":14.06382},{"c":13.78,"h":14.11,"l":13.52,"n":16960,"o":14.02,"t":"2025-05-14T04:00:00Z","v":1189574,"vw":13.718623},{"c":13.92,"h":14.0025,"l":13.63,"n":9304,"o":13.8,"t":"2025-05-15T04:00:00Z","v":666441,"vw":13.883638},{"c":14.46,"h":14.52,"l":13.71,"n":14555,"o":13.99,"t":"2025-05-16T04:00:00Z","v":1091699,"vw":14.324194},{"c":14.7,"h":14.79,"l":14.13,"n":17579,"o":14.2,"t":"2025-05-19T04:00:00Z","v":1243843,"vw":14.563301},{"c":15,"h":15.075,"l":14.47,"n":11375,"o":14.7,"t":"2025-05-20T04:00:00Z","v":830459,"vw":14.894981},{"c":14.41,"h":14.94,"l":14.34,"n":16802,"o":14.735,"t":"2025-05-21T04:00:00Z","v":1074370,"vw":14.522753},{"c":14.56,"h":14.67,"l":14.145,"n":11167,"o":14.48,"t":"2025-05-22T04:00:00Z","v":712071,"vw":14.524509},{"c":14.46,"h":14.475,"l":14.11,"n":10856,"o":14.19,"t":"2025-05-23T04:00:00Z","v":754628,"vw":14.384431},{"c":14.29,"h":14.875,"l":14.04,"n":18213,"o":14.79,"t":"2025-05-27T04:00:00Z","v":1242087,"vw":14.339319},{"c":14.1,"h":14.92,"l":13.79,"n":20833,"o":14.3,"t":"2025-05-28T04:00:00Z","v":1431352,"vw":14.152963},{"c":14.89,"h":15.22,"l":14.09,"n":24593,"o":14.75,"t":"2025-05-29T04:00:00Z","v":1643276,"vw":14.799733},{"c":14.85,"h":15.02,"l":14.29,"n":15405,"o":14.77,"t":"2025-05-30T04:00:00Z","v":1456915,"vw":14.793052},{"c":15.41,"h":15.49,"l":14.58,"n":16888,"o":14.83,"t":"2025-06-02T04:00:00Z","v":1012300,"vw":15.286215},{"c":15.44,"h":15.84,"l":15.21,"n":15788,"o":15.46,"t":"2025-06-03T04:00:00Z","v":1037570,"vw":15.547041},{"c":15.34,"h":15.66,"l":15.3,"n":12734,"o":15.58,"t":"2025-06-04T04:00:00Z","v":737484,"vw":15.42266},{"c":16.02,"h":16.16,"l":15.02,"n":15316,"o":15.35,"t":"2025-06-05T04:00:00Z","v":1885640,"vw":15.867011},{"c":16.77,"h":17.1,"l":16.26,"n":18667,"o":16.35,"t":"2025-06-06T04:00:00Z","v":2179239,"vw":16.744106},{"c":16.29,"h":17.145,"l":15.95,"n":18977,"o":17.08,"t":"2025-06-09T04:00:00Z","v":1057905,"vw":16.345111},{"c":16.74,"h":16.955,"l":16.3,"n":17155,"o":16.38,"t":"2025-06-10T04:00:00Z","v":1540553,"vw":16.735658},{"c":16.15,"h":17.08,"l":16.12,"n":18556,"o":16.89,"t":"2025-06-11T04:00:00Z","v":1861221,"vw":16.708473},{"c":15.94,"h":16.37,"l":15.6,"n":16568,"o":15.95,"t":"2025-06-12T04:00:00Z","v":2209875,"vw":15.997536},{"c":15.66,"h":16.08,"l":15.3492,"n":14231,"o":15.67,"t":"2025-06-13T04:00:00Z","v":1085179,"vw":15.63646},{"c":15.49,"h":15.77,"l":15.14,"n":22067,"o":15.76,"t":"2025-06-16T04:00:00Z","v":1553799,"vw":15.449259},{"c":15.31,"h":15.59,"l":15.2,"n":14968,"o":15.37,"t":"2025-06-17T04:00:00Z","v":974539,"vw":15.342048},{"c":15.86,"h":15.93,"l":15.105,"n":14492,"o":15.32,"t":"2025-06-18T04:00:00Z","v":1232112,"vw":15.784946},{"c":15.8,"h":16.04,"l":15.44,"n":12271,"o":16.04,"t":"2025-06-20T04:00:00Z","v":1906198,"vw":15.792083},{"c":15.47,"h":16.08,"l":15.32,"n":16492,"o":15.73,"t":"2025-06-23T04:00:00Z","v":1071129,"vw":15.586151},{"c":16,"h":16.14,"l":15.2601,"n":15735,"o":15.67,"t":"2025-06-24T04:00:00Z","v":1308149,"vw":15.907723},{"c":15.75,"h":16,"l":15.58,"n":14596,"o":15.99,"t":"2025-06-25T04:00:00Z","v":1046874,"vw":15.79798},{"c":16.39,"h":16.455,"l":15.5,"n":15935,"o":15.77,"t":"2025-06-26T04:00:00Z","v":957701,"vw":16.205788},{"c":16.1,"h":16.44,"l":15.81,"n":14648,"o":16.41,"t":"2025-06-27T04:00:00Z","v":2764732,"vw":16.087736},{"c":16,"h":16.34,"l":15.8,"n":14939,"o":16.14,"t":"2025-06-30T04:00:00Z","v":924273,"vw":16.029549},{"c":16.15,"h":16.6981,"l":15.855,"n":17844,"o":15.95,"t":"2025-07-01T04:00:00Z","v":1051462,"vw":16.180119},{"c":16.81,"h":17.06,"l":16,"n":17303,"o":16.16,"t":"2025-07-02T04:00:00Z","v":1133000,"vw":16.764955},{"c":16.95,"h":17.1,"l":16.685,"n":10300,"o":16.85,"t":"2025-07-03T04:00:00Z","v":511903,"vw":16.945511},{"c":16.42,"h":16.88,"l":16.26,"n":16869,"o":16.72,"t":"2025-07-07T04:00:00Z","v":1160962,"vw":16.440644},{"c":16.89,"h":16.98,"l":16.51,"n":13681,"o":16.51,"t":"2025-07-08T04:00:00Z","v":838544,"vw":16.849449},{"c":17.29,"h":17.52,"l":16.97,"n":17776,"o":17.05,"t":"2025-07-09T04:00:00Z","v":1474458,"vw":17.294847},{"c":17.5,"h":17.63,"l":16.88,"n":17922,"o":17.31,"t":"2025-07-10T04:00:00Z","v":1194643,"vw":17.412135},{"c":18.13,"h":18.23,"l":17.07,"n":22268,"o":17.07,"t":"2025-07-11T04:00:00Z","v":1272909,"vw":17.926993},{"c":18.59,"h":18.7,"l":18,"n":17933,"o":18,"t":"2025-07-14T04:00:00Z","v":1337808,"vw":18.458713},{"c":17.49,"h":19.0599,"l":17.39,"n":26120,"o":18.77,"t":"2025-07-15T04:00:00Z","v":1904933,"vw":17.980564},{"c":17.81,"h":17.92,"l":17.41,"n":15983,"o":17.65,"t":"2025-07-16T04:00:00Z","v":978951,"vw":17.74272},{"c":18.28,"h":18.38,"l":17.81,"n":14709,"o":18.01,"t":"2025-07-17T04:00:00Z","v":915529,"vw":18.190024},{"c":17.91,"h":18.67,"l":17.84,"n":14314,"o":18.49,"t":"2025-07-18T04:00:00Z","v":1030185,"vw":18.111973},{"c":17.7,"h":18.32,"l":17.48,"n":13508,"o":18.02,"t":"2025-07-21T04:00:00Z","v":701177,"vw":17.780013},{"c":17.94,"h":18.095,"l":17.775,"n":13634,"o":17.81,"t":"2025-07-22T04:00:00Z","v":924636,"vw":17.972812},{"c":18.39,"h":18.89,"l":18.02,"n":21494,"o":18.15,"t":"2025-07-23T04:00:00Z","v":1435239,"vw":18.42902},{"c":18.32,"h":18.64,"l":18.01,"n":18956,"o":18.25,"t":"2025-07-24T04:00:00Z","v":1218602,"vw":18.316858},{"c":16.95,"h":17.31,"l":15.31,"n":50799,"o":16.32,"t":"2025-07-25T04:00:00Z","v":4512970,"vw":16.852927},{"c":16.76,"h":17.49,"l":16.62,"n":23734,"o":17.14,"t":"2025-07-28T04:00:00Z","v":1574038,"vw":16.93437},{"c":16.65,"h":16.82,"l":16.46,"n":19956,"o":16.72,"t":"2025-07-29T04:00:00Z","v":1270306,"vw":16.686261},{"c":16.62,"h":17.12,"l":16.33,"n":18225,"o":16.93,"t":"2025-07-30T04:00:00Z","v":1087659,"vw":16.70853},{"c":16.08,"h":16.665,"l":15.84,"n":16715,"o":16.44,"t":"2025-07-31T04:00:00Z","v":1126183,"vw":16.173927},{"c":15.71,"h":16.03,"l":15.37,"n":22164,"o":15.81,"t":"2025-08-01T04:00:00Z","v":1534964,"vw":15.642832},{"c":16.09,"h":16.11,"l":15.49,"n":12517,"o":15.78,"t":"2025-08-04T04:00:00Z","v":716034,"vw":15.957952},{"c":16.51,"h":16.555,"l":15.64,"n":15881,"o":16.11,"t":"2025-08-05T04:00:00Z","v":1212392,"vw":16.354464},{"c":15.96,"h":16.4841,"l":15.58,"n":14464,"o":16.28,"t":"2025-08-06T04:00:00Z","v":840771,"vw":15.883768},{"c":15.73,"h":16.43,"l":15.54,"n":11913,"o":16.15,"t":"2025-08-07T04:00:00Z","v":688904,"vw":15.76662},{"c":15.46,"h":16.085,"l":15.16,"n":12167,"o":15.66,"t":"2025-08-08T04:00:00Z","v":646898,"vw":15.463481},{"c":14.76,"h":15.6,"l":14.32,"n":22347,"o":15.5,"t":"2025-08-11T04:00:00Z","v":1687903,"vw":14.775502},{"c":15.21,"h":15.42,"l":14.85,"n":17213,"o":14.85,"t":"2025-08-12T04:00:00Z","v":1370129,"vw":15.216313},{"c":15.89,"h":16.18,"l":15.14,"n":17534,"o":15.35,"t":"2025-08-13T04:00:00Z","v":1055403,"vw":15.852185},{"c":15.2,"h":15.755,"l":15.135,"n":17862,"o":15.61,"t":"2025-08-14T04:00:00Z","v":1051811,"vw":15.261262},{"c":15.22,"h":15.31,"l":14.98,"n":18278,"o":15.31,"t":"2025-08-15T04:00:00Z","v":1781381,"vw":15.10337},{"c":15.26,"h":15.52,"l":15.17,"n":16237,"o":15.28,"t":"2025-08-18T04:00:00Z","v":1064575,"vw":15.315397},{"c":14.82,"h":15.24,"l":14.79,"n":15551,"o":15.19,"t":"2025-08-19T04:00:00Z","v":1141467,"vw":14.906906},{"c":14.82,"h":14.99,"l":14.5,"n":21452,"o":14.8,"t":"2025-08-20T04:00:00Z","v":1558555,"vw":14.730381},{"c":14.84,"h":14.89,"l":14.55,"n":17050,"o":14.65,"t":"2025-08-21T04:00:00Z","v":1096830,"vw":14.785895},{"c":15.24,"h":15.385,"l":14.79,"n":20413,"o":14.96,"t":"2025-08-22T04:00:00Z","v":1398642,"vw":15.227167},{"c":14.89,"h":15.355,"l":14.81,"n":15045,"o":15.26,"t":"2025-08-25T04:00:00Z","v":955990,"vw":14.970364},{"c":15.08,"h":15.17,"l":14.795,"n":11439,"o":14.86,"t":"2025-08-26T04:00:00Z","v":1029921,"vw":15.020662},{"c":15.18,"h":15.19,"l":14.835,"n":19432,"o":15.02,"t":"2025-08-27T04:00:00Z","v":1639683,"vw":15.015786},{"c":14.82,"h":15.39,"l":14.795,"n":13117,"o":15.26,"t":"2025-08-28T04:00:00Z","v":662669,"vw":14.911032},{"c":14.685,"h":14.93,"l":14.47,"n":12373,"o":14.82,"t":"2025-08-29T04:00:00Z","v":679534,"vw":14.639672},{"c":15.07,"h":15.28,"l":14.78,"n":16566,"o":14.83,"t":"2025-09-02T04:00:00Z","v":1344850,"vw":15.096629},{"c":16.7,"h":17.06,"l":14.965,"n":42102,"o":15.03,"t":"2025-09-03T04:00:00Z","v":4327685,"vw":16.372455},{"c":16.12,"h":16.7433,"l":16.07,"n":21019,"o":16.58,"t":"2025-09-04T04:00:00Z","v":1884895,"vw":16.323977},{"c":17.14,"h":17.35,"l":16.1,"n":25422,"o":16.17,"t":"2025-09-05T04:00:00Z","v":2072741,"vw":16.988356},{"c":16.37,"h":17.25,"l":16.2,"n":23335,"o":17.2,"t":"2025-09-08T04:00:00Z","v":1412218,"vw":16.456982},{"c":16.4,"h":16.59,"l":16.29,"n":18113,"o":16.46,"t":"2025-09-09T04:00:00Z","v":1366198,"vw":16.453045},{"c":16.2,"h":16.83,"l":16.18,"n":19912,"o":16.46,"t":"2025-09-10T04:00:00Z","v":2006806,"vw":16.470758},{"c":16.8,"h":17.195,"l":16.075,"n":20743,"o":16.2,"t":"2025-09-11T04:00:00Z","v":1736088,"vw":16.783036},{"c":16.16,"h":16.9,"l":16.14,"n":24910,"o":16.7,"t":"2025-09-12T04:00:00Z","v":2864671,"vw":16.326611},{"c":15.53,"h":16.25,"l":15.36,"n":21289,"o":16.21,"t":"2025-09-15T04:00:00Z","v":2151630,"vw":15.579917},{"c":15.29,"h":15.63,"l":15.14,"n":20026,"o":15.51,"t":"2025-09-16T04:00:00Z","v":2056221,"vw":15.293334},{"c":15.11,"h":15.82,"l":15.085,"n":19174,"o":15.36,"t":"2025-09-17T04:00:00Z","v":1359038,"vw":15.342179},{"c":15.4,"h":15.55,"l":15.07,"n":18045,"o":15.35,"t":"2025-09-18T04:00:00Z","v":1316452,"vw":15.303283},{"c":14.78,"h":15.47,"l":14.75,"n":18676,"o":15.47,"t":"2025-09-19T04:00:00Z","v":2481483,"vw":14.871075},{"c":15.59,"h":15.95,"l":14.58,"n":18367,"o":14.77,"t":"2025-09-22T04:00:00Z","v":1643026,"vw":15.598202},{"c":14.9,"h":15.78,"l":14.86,"n":19435,"o":15.71,"t":"2025-09-23T04:00:00Z","v":2364380,"vw":14.98913},{"c":15.46,"h":15.95,"l":15,"n":23450,"o":15.06,"t":"2025-09-24T04:00:00Z","v":2012966,"vw":15.611325},{"c":15.67,"h":16.1,"l":15.22,"n":23136,"o":15.37,"t":"2025-09-25T04:00:00Z","v":2080853,"vw":15.655882},{"c":16.23,"h":16.515,"l":15.5556,"n":23869,"o":15.69,"t":"2025-09-26T04:00:00Z","v":2199380,"vw":16.17149},{"c":16.06,"h":16.44,"l":15.97,"n":14833,"o":16.27,"t":"2025-09-29T04:00:00Z","v":1342334,"vw":16.136396},{"c":16.12,"h":16.17,"l":15.81,"n":17725,"o":15.88,"t":"2025-09-30T04:00:00Z","v":1705834,"vw":16.063056},{"c":16.34,"h":16.8,"l":16.12,"n":16634,"o":16.12,"t":"2025-10-01T04:00:00Z","v":1046953,"vw":16.491878},{"c":16.73,"h":16.85,"l":16.44,"n":19230,"o":16.5,"t":"2025-10-02T04:00:00Z","v":1292482,"vw":16.67249},{"c":16.9,"h":17.09,"l":16.69,"n":19444,"o":16.89,"t":"2025-10-03T04:00:00Z","v":1428866,"vw":16.876204},{"c":16.55,"h":17.15,"l":16.12,"n":17028,"o":16.99,"t":"2025-10-06T04:00:00Z","v":1129718,"vw":16.53506},{"c":16.11,"h":16.695,"l":15.95,"n":16303,"o":16.61,"t":"2025-10-07T04:00:00Z","v":1102116,"vw":16.163898},{"c":16.075,"h":16.7,"l":16.04,"n":17263,"o":16.2,"t":"2025-10-08T04:00:00Z","v":1374992,"vw":16.255177},{"c":17.48,"h":17.84,"l":16.08,"n":23661,"o":16.15,"t":"2025-10-09T04:00:00Z","v":2429969,"vw":17.344448},{"c":17.03,"h":17.62,"l":16.595,"n":23263,"o":17.62,"t":"2025-10-10T04:00:00Z","v":2063784,"vw":17.045005},{"c":17.35,"h":17.68,"l":16.815,"n":14997,"o":17.04,"t":"2025-10-13T04:00:00Z","v":1016843,"vw":17.298518},{"c":17.49,"h":17.88,"l":16.77,"n":20146,"o":16.9,"t":"2025-10-14T04:00:00Z","v":1878363,"vw":17.51468},{"c":17.93,"h":18.065,"l":17.41,"n":20462,"o":17.58,"t":"2025-10-15T04:00:00Z","v":1674535,"vw":17.819572},{"c":17.41,"h":18.38,"l":17.11,"n":23236,"o":18.07,"t":"2025-10-16T04:00:00Z","v":1964757,"vw":17.582142},{"c":17.51,"h":17.59,"l":17.025,"n":21031,"o":17.34,"t":"2025-10-17T04:00:00Z","v":1557071,"vw":17.348845},{"c":19.22,"h":19.36,"l":17.68,"n":31749,"o":17.74,"t":"2025-10-20T04:00:00Z","v":2714076,"vw":18.978549},{"c":19.23,"h":19.598,"l":18.92,"n":23672,"o":19.3,"t":"2025-10-21T04:00:00Z","v":2164620,"vw":19.231078},{"c":18.9,"h":19.42,"l":18.75,"n":26135,"o":18.99,"t":"2025-10-22T04:00:00Z","v":2054293,"vw":18.940772},{"c":18.74,"h":19.1,"l":18.51,"n":18018,"o":18.96,"t":"2025-10-23T04:00:00Z","v":1302184,"vw":18.739101},{"c":18.94,"h":19.01,"l":18.74,"n":13947,"o":18.83,"t":"2025-10-24T04:00:00Z","v":964234,"vw":18.926676},{"c":21.43,"h":21.82,"l":19.21,"n":33852,"o":19.21,"t":"2025-10-27T04:00:00Z","v":2465391,"vw":21.034274},{"c":21.98,"h":22,"l":21.05,"n":31408,"o":21.26,"t":"2025-10-28T04:00:00Z","v":2011003,"vw":21.736571},{"c":21.65,"h":22.14,"l":21.34,"n":22757,"o":22,"t":"2025-10-29T04:00:00Z","v":1443256,"vw":21.713468},{"c":24.82,"h":26.17,"l":21.83,"n":67374,"o":22,"t":"2025-10-30T04:00:00Z","v":5722789,"vw":24.800722},{"c":24.68,"h":25.33,"l":24.49,"n":33043,"o":24.88,"t":"2025-10-31T04:00:00Z","v":2721506,"vw":24.872959},{"c":23.78,"h":25.17,"l":23.71,"n":32472,"o":24.4,"t":"2025-11-03T05:00:00Z","v":2108724,"vw":24.024559},{"c":24.19,"h":24.54,"l":23.31,"n":24644,"o":23.47,"t":"2025-11-04T05:00:00Z","v":2017973,"vw":24.147947},{"c":23.6,"h":24.295,"l":23.36,"n":23631,"o":23.92,"t":"2025-11-05T05:00:00Z","v":1524726,"vw":23.644821},{"c":23.67,"h":24.27,"l":23.4,"n":17972,"o":23.56,"t":"2025-11-06T05:00:00Z","v":1566665,"vw":23.754842},{"c":23.35,"h":23.66,"l":22.55,"n":22302,"o":23.48,"t":"2025-11-07T05:00:00Z","v":1580796,"vw":23.175644},{"c":23.37,"h":23.8,"l":21.43,"n":25429,"o":22.76,"t":"2025-11-10T05:00:00Z","v":1728652,"vw":22.896314},{"c":22.89,"h":23.63,"l":22.67,"n":22274,"o":23.37,"t":"2025-11-11T05:00:00Z","v":1510096,"vw":23.065563},{"c":23.44,"h":24.1,"l":22.6,"n":24620,"o":22.89,"t":"2025-11-12T05:00:00Z","v":1580502,"vw":23.208043},{"c":22.82,"h":23.98,"l":22.415,"n":19796,"o":23.24,"t":"2025-11-13T05:00:00Z","v":1214542,"vw":22.978645},{"c":23.74,"h":24.83,"l":22.37,"n":24332,"o":22.4,"t":"2025-11-14T05:00:00Z","v":1559205,"vw":24.08041},{"c":24.3,"h":24.73,"l":23.5,"n":18852,"o":23.84,"t":"2025-11-17T05:00:00Z","v":1321156,"vw":24.303536},{"c":23.69,"h":24.3,"l":23.39,"n":19528,"o":24.3,"t":"2025-11-18T05:00:00Z","v":1090213,"vw":23.70476},{"c":23.16,"h":23.9,"l":22.99,"n":16258,"o":23.69,"t":"2025-11-19T05:00:00Z","v":908993,"vw":23.277316},{"c":22.79,"h":24.06,"l":22.745,"n":18422,"o":23.62,"t":"2025-11-20T05:00:00Z","v":1112522,"vw":23.16992},{"c":22.59,"h":22.847,"l":21.86,"n":23826,"o":22.2,"t":"2025-11-21T05:00:00Z","v":1885674,"vw":22.449346},{"c":23.32,"h":23.45,"l":22.43,"n":20753,"o":22.53,"t":"2025-11-24T05:00:00Z","v":1452459,"vw":22.977357},{"c":23.95,"h":24.07,"l":23,"n":19671,"o":23.32,"t":"2025-11-25T05:00:00Z","v":1578272,"vw":23.712021},{"c":23.7,"h":24.01,"l":23.39,"n":18405,"o":24,"t":"2025-11-26T05:00:00Z","v":908629,"vw":23.673467},{"c":24.15,"h":24.42,"l":23.8,"n":8772,"o":24,"t":"2025-11-28T05:00:00Z","v":523945,"vw":24.181199},{"c":22.75,"h":24.14,"l":22.73,"n":18201,"o":24.11,"t":"2025-12-01T05:00:00Z","v":1315019,"vw":23.074765},{"c":22.02,"h":23.055,"l":21.93,"n":17532,"o":22.9,"t":"2025-12-02T05:00:00Z","v":1490701,"vw":22.193614},{"c":22.71,"h":23.06,"l":22.1,"n":17996,"o":22.22,"t":"2025-12-03T05:00:00Z","v":1043165,"vw":22.704867},{"c":22.91,"h":23.305,"l":22.29,"n":14109,"o":22.55,"t":"2025-12-04T05:00:00Z","v":1318919,"vw":22.931414},{"c":22.84,"h":23.12,"l":22.58,"n":12008,"o":22.89,"t":"2025-12-05T05:00:00Z","v":829560,"vw":22.841533},{"c":23.17,"h":23.49,"l":22.96,"n":19090,"o":23.23,"t":"2025-12-08T05:00:00Z","v":1241256,"vw":23.218669},{"c":22.76,"h":23.51,"l":22.7,"n":14312,"o":23.33,"t":"2025-12-09T05:00:00Z","v":1052555,"vw":22.889353},{"c":23.56,"h":23.65,"l":22.33,"n":15179,"o":22.66,"t":"2025-12-10T05:00:00Z","v":1064898,"vw":23.264236},{"c":24.81,"h":27.06,"l":22.78,"n":56329,"o":23.46,"t":"2025-12-11T05:00:00Z","v":6656859,"vw":25.385438},{"c":26.42,"h":26.5,"l":24.465,"n":43400,"o":24.9,"t":"2025-12-12T05:00:00Z","v":3722840,"vw":26.119282},{"c":26,"h":27.2899,"l":25.565,"n":48444,"o":26.73,"t":"2025-12-15T05:00:00Z","v":3583121,"vw":26.285243},{"c":26.61,"h":26.91,"l":25.69,"n":25473,"o":26.08,"t":"2025-12-16T05:00:00Z","v":2708221,"vw":26.470811},{"c":26.98,"h":27.69,"l":26.5,"n":32823,"o":26.7,"t":"2025-12-17T05:00:00Z","v":2670797,"vw":26.970845},{"c":26.18,"h":27.535,"l":25.835,"n":26619,"o":27.01,"t":"2025-12-18T05:00:00Z","v":1851457,"vw":26.247444},{"c":26.68,"h":27.3425,"l":26.365,"n":21996,"o":26.44,"t":"2025-12-19T05:00:00Z","v":3410573,"vw":26.762002},{"c":27.54,"h":27.64,"l":26.62,"n":14800,"o":26.62,"t":"2025-12-22T05:00:00Z","v":989204,"vw":27.386642},{"c":26.76,"h":27.49,"l":26.345,"n":18300,"o":27.41,"t":"2025-12-23T05:00:00Z","v":1386455,"vw":26.759044},{"c":26.88,"h":27.16,"l":26.57,"n":8721,"o":26.9,"t":"2025-12-24T05:00:00Z","v":507957,"vw":26.880224},{"c":26.16,"h":26.75,"l":25.82,"n":16474,"o":26.73,"t":"2025-12-26T05:00:00Z","v":1077872,"vw":26.134126},{"c":25.61,"h":26.3,"l":25.41,"n":16589,"o":26.04,"t":"2025-12-29T05:00:00Z","v":1524315,"vw":25.620113},{"c":25.35,"h":25.605,"l":24.95,"n":18023,"o":25.45,"t":"2025-12-30T05:00:00Z","v":1178304,"vw":25.231373},{"c":25.42,"h":25.71,"l":25.05,"n":14317,"o":25.32,"t":"2025-12-31T05:00:00Z","v":1043115,"vw":25.415017},{"c":25.91,"h":26.62,"l":25.48,"n":22787,"o":25.58,"t":"2026-01-02T05:00:00Z","v":1733960,"vw":25.924203},{"c":24.97,"h":25.9,"l":24.7,"n":23970,"o":25.78,"t":"2026-01-05T05:00:00Z","v":1930026,"vw":25.000492},{"c":25.9,"h":26.385,"l":24.98,"n":27744,"o":25.83,"t":"2026-01-06T05:00:00Z","v":2853285,"vw":25.591459},{"c":26.73,"h":27.375,"l":25.9,"n":25627,"o":26.05,"t":"2026-01-07T05:00:00Z","v":1745528,"vw":26.655991},{"c":26.31,"h":26.62,"l":25.78,"n":20542,"o":26.32,"t":"2026-01-08T05:00:00Z","v":1381675,"vw":26.220926},{"c":26.03,"h":27.8,"l":26,"n":21470,"o":26.67,"t":"2026-01-09T05:00:00Z","v":1591975,"vw":26.760909},{"c":25.81,"h":26.22,"l":25.37,"n":18657,"o":26.04,"t":"2026-01-12T05:00:00Z","v":1155461,"vw":25.798568},{"c":26.18,"h":26.41,"l":25.18,"n":17919,"o":25.76,"t":"2026-01-13T05:00:00Z","v":1570904,"vw":26.04067},{"c":27.35,"h":27.37,"l":25.7,"n":17457,"o":26.08,"t":"2026-01-14T05:00:00Z","v":1805107,"vw":26.827549},{"c":26,"h":27.34,"l":25.575,"n":23597,"o":27.33,"t":"2026-01-15T05:00:00Z","v":1859826,"vw":25.99298},{"c":26.27,"h":26.6,"l":25.612,"n":19955,"o":25.62,"t":"2026-01-16T05:00:00Z","v":1678279,"vw":26.122377},{"c":26.14,"h":26.47,"l":25.429,"n":17494,"o":25.72,"t":"2026-01-20T05:00:00Z","v":1328225,"vw":26.056736},{"c":26.02,"h":26.69,"l":25.975,"n":18433,"o":26.03,"t":"2026-01-21T05:00:00Z","v":1375776,"vw":26.264258},{"c":26.18,"h":26.555,"l":25.85,"n":18646,"o":25.99,"t":"2026-01-22T05:00:00Z","v":1646844,"vw":26.190662},{"c":26.01,"h":26.5999,"l":25.3,"n":14887,"o":26.06,"t":"2026-01-23T05:00:00Z","v":1131773,"vw":25.805456},{"c":26.6,"h":27.44,"l":25.55,"n":21379,"o":25.82,"t":"2026-01-26T05:00:00Z","v":1591273,"vw":26.637756},{"c":26.83,"h":27.11,"l":26.32,"n":12622,"o":26.62,"t":"2026-01-27T05:00:00Z","v":808524,"vw":26.732477},{"c":26.06,"h":26.86,"l":25.97,"n":11513,"o":26.8,"t":"2026-01-28T05:00:00Z","v":606387,"vw":26.13909},{"c":26.45,"h":26.52,"l":25.76,"n":12965,"o":25.92,"t":"2026-01-29T05:00:00Z","v":846345,"vw":26.31161},{"c":26,"h":26.42,"l":25.42,"n":21497,"o":26.2,"t":"2026-01-30T05:00:00Z","v":1825471,"vw":26.015583},{"c":26.08,"h":26.425,"l":25.79,"n":19328,"o":25.9,"t":"2026-02-02T05:00:00Z","v":1182921,"vw":26.099225},{"c":25.8,"h":26.815,"l":25.51,"n":16821,"o":26.07,"t":"2026-02-03T05:00:00Z","v":981034,"vw":25.904351},{"c":25.15,"h":25.955,"l":24.38,"n":27266,"o":25.79,"t":"2026-02-04T05:00:00Z","v":1910989,"vw":24.927809},{"c":24.06,"h":25.93,"l":23.9,"n":31149,"o":24.84,"t":"2026-02-05T05:00:00Z","v":2087886,"vw":24.59396},{"c":27.05,"h":27.345,"l":24.85,"n":39049,"o":26.88,"t":"2026-02-06T05:00:00Z","v":3313358,"vw":26.379301},{"c":27.49,"h":27.923,"l":26.25,"n":33810,"o":27.69,"t":"2026-02-09T05:00:00Z","v":1945503,"vw":27.386924},{"c":26.68,"h":27.58,"l":26.46,"n":21822,"o":27.5,"t":"2026-02-10T05:00:00Z","v":1749071,"vw":26.801293},{"c":25.94,"h":26.95,"l":25.62,"n":20590,"o":26.78,"t":"2026-02-11T05:00:00Z","v":1394654,"vw":26.016771},{"c":25.64,"h":26.41,"l":25.09,"n":20035,"o":26.01,"t":"2026-02-12T05:00:00Z","v":1165752,"vw":25.558508},{"c":25.75,"h":26.16,"l":25.5,"n":19552,"o":25.5,"t":"2026-02-13T05:00:00Z","v":1156274,"vw":25.792863},{"c":26.28,"h":26.63,"l":25.72,"n":18653,"o":25.91,"t":"2026-02-17T05:00:00Z","v":1178025,"vw":26.281402},{"c":26.65,"h":27.08,"l":26.14,"n":15480,"o":26.22,"t":"2026-02-18T05:00:00Z","v":999649,"vw":26.627842},{"c":26.36,"h":26.67,"l":26.09,"n":12901,"o":26.55,"t":"2026-02-19T05:00:00Z","v":632690,"vw":26.348002},{"c":26.6,"h":26.775,"l":25.76,"n":13135,"o":26.17,"t":"2026-02-20T05:00:00Z","v":719669,"vw":26.443471},{"c":27.2,"h":27.66,"l":26.66,"n":18868,"o":26.72,"t":"2026-02-23T05:00:00Z","v":965240,"vw":27.085186},{"c":27.39,"h":27.84,"l":26.935,"n":14857,"o":27.39,"t":"2026-02-24T05:00:00Z","v":844908,"vw":27.301501},{"c":27.23,"h":29.25,"l":26.595,"n":26181,"o":28.18,"t":"2026-02-25T05:00:00Z","v":1884181,"vw":27.750721},{"c":27.41,"h":27.835,"l":26.61,"n":17949,"o":27.22,"t":"2026-02-26T05:00:00Z","v":1128425,"vw":27.279207},{"c":27.73,"h":27.765,"l":26.62,"n":12505,"o":27.14,"t":"2026-02-27T05:00:00Z","v":988312,"vw":27.489982},{"c":27.75,"h":28.27,"l":27.115,"n":16525,"o":27.115,"t":"2026-03-02T05:00:00Z","v":1067530,"vw":27.806907},{"c":26.71,"h":27.35,"l":26.3,"n":14272,"o":26.85,"t":"2026-03-03T05:00:00Z","v":830594,"vw":26.843525},{"c":27.08,"h":27.53,"l":26.6,"n":17847,"o":26.98,"t":"2026-03-04T05:00:00Z","v":1245727,"vw":27.087734},{"c":26.72,"h":27.195,"l":26.21,"n":18149,"o":27.065,"t":"2026-03-05T05:00:00Z","v":1124136,"vw":26.672715},{"c":26.66,"h":26.67,"l":25.58,"n":16565,"o":26.06,"t":"2026-03-06T05:00:00Z","v":938914,"vw":26.313676},{"c":26.41,"h":26.84,"l":25.04,"n":20604,"o":26.43,"t":"2026-03-09T04:00:00Z","v":1234977,"vw":25.958977},{"c":25.72,"h":26.74,"l":25.25,"n":19406,"o":26.36,"t":"2026-03-10T04:00:00Z","v":1186246,"vw":25.864517},{"c":25.56,"h":25.9598,"l":25.35,"n":12460,"o":25.63,"t":"2026-03-11T04:00:00Z","v":628537,"vw":25.59831},{"c":24.99,"h":25.19,"l":24.6,"n":15986,"o":25.19,"t":"2026-03-12T04:00:00Z","v":1050712,"vw":24.953212},{"c":24.41,"h":25.77,"l":24.22,"n":15835,"o":25.31,"t":"2026-03-13T04:00:00Z","v":1106645,"vw":24.62753},{"c":25,"h":25.34,"l":24.5,"n":19891,"o":24.65,"t":"2026-03-16T04:00:00Z","v":1441670,"vw":24.933649},{"c":25.1,"h":25.285,"l":24.7,"n":13970,"o":24.84,"t":"2026-03-17T04:00:00Z","v":1109928,"vw":25.056765},{"c":23.6,"h":25.415,"l":23.52,"n":19587,"o":24.97,"t":"2026-03-18T04:00:00Z","v":1424426,"vw":23.793768},{"c":23.65,"h":23.85,"l":23,"n":15285,"o":23.35,"t":"2026-03-19T04:00:00Z","v":1002609,"vw":23.48707},{"c":22.98,"h":24.04,"l":22.79,"n":17626,"o":23.57,"t":"2026-03-20T04:00:00Z","v":3885179,"vw":23.056704},{"c":24.38,"h":24.665,"l":23.06,"n":22498,"o":23.22,"t":"2026-03-23T04:00:00Z","v":1684982,"vw":24.238581},{"c":23.84,"h":24.4,"l":23.28,"n":19816,"o":23.9,"t":"2026-03-24T04:00:00Z","v":1381220,"vw":23.904291},{"c":24.76,"h":25.17,"l":24.26,"n":15598,"o":24.28,"t":"2026-03-25T04:00:00Z","v":1008624,"vw":24.750185},{"c":25.36,"h":25.84,"l":24.3,"n":15150,"o":24.35,"t":"2026-03-26T04:00:00Z","v":1035294,"vw":25.317143},{"c":23.98,"h":25.56,"l":23.95,"n":18160,"o":25.26,"t":"2026-03-27T04:00:00Z","v":1133160,"vw":24.382926},{"c":23.55,"h":24.53,"l":23.38,"n":16998,"o":23.92,"t":"2026-03-30T04:00:00Z","v":1157575,"vw":23.943599},{"c":24.84,"h":25.105,"l":23.92,"n":22474,"o":24.13,"t":"2026-03-31T04:00:00Z","v":1819465,"vw":24.639786},{"c":25.1,"h":25.865,"l":25,"n":11666,"o":25.13,"t":"2026-04-01T04:00:00Z","v":700596,"vw":25.214053},{"c":24.5,"h":25.37,"l":23.24,"n":25162,"o":23.76,"t":"2026-04-02T04:00:00Z","v":2025035,"vw":24.577886},{"c":24.89,"h":24.965,"l":24.14,"n":16851,"o":24.33,"t":"2026-04-06T04:00:00Z","v":1151944,"vw":24.702155},{"c":24.61,"h":24.8,"l":23.93,"n":19185,"o":24.78,"t":"2026-04-07T04:00:00Z","v":1352928,"vw":24.414057},{"c":24.73,"h":25.62,"l":24.535,"n":17611,"o":25.39,"t":"2026-04-08T04:00:00Z","v":1326759,"vw":24.815192},{"c":25.65,"h":25.81,"l":24.48,"n":20702,"o":24.6,"t":"2026-04-09T04:00:00Z","v":1847694,"vw":25.505987},{"c":24.5,"h":25.73,"l":24.48,"n":16756,"o":25.73,"t":"2026-04-10T04:00:00Z","v":1212303,"vw":24.760733},{"c":25.12,"h":25.545,"l":24.3601,"n":13295,"o":24.43,"t":"2026-04-13T04:00:00Z","v":804157,"vw":25.123719},{"c":26.55,"h":26.96,"l":25.04,"n":22194,"o":25.15,"t":"2026-04-14T04:00:00Z","v":2314553,"vw":26.403286},{"c":27.43,"h":27.63,"l":26.49,"n":17902,"o":26.885,"t":"2026-04-15T04:00:00Z","v":1579972,"vw":27.172799},{"c":27.35,"h":27.87,"l":26.75,"n":24502,"o":27.37,"t":"2026-04-16T04:00:00Z","v":2143401,"vw":27.366857},{"c":29.3,"h":29.48,"l":27.5,"n":30713,"o":27.8,"t":"2026-04-17T04:00:00Z","v":3422161,"vw":28.865014},{"c":28.53,"h":29.36,"l":28.44,"n":18833,"o":29.2,"t":"2026-04-20T04:00:00Z","v":1501638,"vw":28.700615},{"c":28.28,"h":28.69,"l":27.82,"n":15545,"o":28.46,"t":"2026-04-21T04:00:00Z","v":1154787,"vw":28.247811},{"c":29.49,"h":29.55,"l":28.3,"n":21027,"o":28.55,"t":"2026-04-22T04:00:00Z","v":1855309,"vw":29.150903},{"c":28.91,"h":30.09,"l":28.53,"n":17715,"o":29.49,"t":"2026-04-23T04:00:00Z","v":1333155,"vw":29.23023},{"c":28.58,"h":29.18,"l":28.29,"n":18062,"o":28.96,"t":"2026-04-24T04:00:00Z","v":1359546,"vw":28.81831},{"c":28.62,"h":29.26,"l":28.47,"n":15942,"o":28.56,"t":"2026-04-27T04:00:00Z","v":934922,"vw":28.78038},{"c":26.99,"h":29.155,"l":26,"n":29463,"o":28.62,"t":"2026-04-28T04:00:00Z","v":2356047,"vw":27.3687},{"c":26.95,"h":27.61,"l":26.13,"n":28625,"o":26.53,"t":"2026-04-29T04:00:00Z","v":1767276,"vw":26.975684},{"c":27.145,"h":27.64,"l":26.875,"n":23250,"o":27.01,"t":"2026-04-30T04:00:00Z","v":2059396,"vw":27.211956},{"c":27.12,"h":27.59,"l":26.52,"n":14956,"o":27.23,"t":"2026-05-01T04:00:00Z","v":929820,"vw":27.177062},{"c":27.85,"h":27.885,"l":26.91,"n":17656,"o":26.91,"t":"2026-05-04T04:00:00Z","v":1003985,"vw":27.51825},{"c":27.84,"h":28.59,"l":27.14,"n":18610,"o":28.27,"t":"2026-05-05T04:00:00Z","v":1047784,"vw":27.766734},{"c":28.67,"h":28.84,"l":27.8,"n":17761,"o":28.02,"t":"2026-05-06T04:00:00Z","v":1252384,"vw":28.366679},{"c":27.22,"h":28.8,"l":26.76,"n":21953,"o":28.73,"t":"2026-05-07T04:00:00Z","v":1238783,"vw":27.381335},{"c":28.94,"h":29.8475,"l":27.16,"n":21769,"o":27.32,"t":"2026-05-08T04:00:00Z","v":2400421,"vw":29.042351},{"c":29.06,"h":30.16,"l":28.635,"n":17953,"o":28.94,"t":"2026-05-11T04:00:00Z","v":1150883,"vw":29.196084},{"c":28.65,"h":29.3,"l":27.925,"n":19714,"o":29.22,"t":"2026-05-12T04:00:00Z","v":1165739,"vw":28.554581},{"c":29.25,"h":29.35,"l":28.29,"n":17741,"o":28.5,"t":"2026-05-13T04:00:00Z","v":1223010,"vw":29.10137},{"c":28.96,"h":29.535,"l":28.32,"n":20749,"o":29.35,"t":"2026-05-14T04:00:00Z","v":1218904,"vw":28.894535},{"c":27.49,"h":28.59,"l":27.33,"n":20413,"o":28.59,"t":"2026-05-15T04:00:00Z","v":1252368,"vw":27.7176},{"c":26.53,"h":27.62,"l":26.06,"n":20340,"o":27.52,"t":"2026-05-18T04:00:00Z","v":1275290,"vw":26.589065},{"c":26.29,"h":26.425,"l":25.75,"n":22842,"o":26.39,"t":"2026-05-19T04:00:00Z","v":1444540,"vw":26.162878},{"c":35.56,"h":36.285,"l":30.1,"n":176796,"o":30.44,"t":"2026-05-20T04:00:00Z","v":19567569,"vw":34.426918},{"c":34.13,"h":35.76,"l":32.78,"n":50894,"o":35.62,"t":"2026-05-21T04:00:00Z","v":4608103,"vw":34.012317},{"c":34.15,"h":34.95,"l":33.59,"n":24739,"o":34.17,"t":"2026-05-22T04:00:00Z","v":1685544,"vw":34.392652},{"c":33.83,"h":35.46,"l":33.54,"n":26668,"o":34.95,"t":"2026-05-26T04:00:00Z","v":1883247,"vw":34.038003},{"c":33.41,"h":34.63,"l":33.14,"n":24537,"o":33.94,"t":"2026-05-27T04:00:00Z","v":1754935,"vw":33.681838},{"c":33.5,"h":33.86,"l":32.05,"n":28015,"o":33,"t":"2026-05-28T04:00:00Z","v":2011031,"vw":33.390228},{"c":33.3,"h":33.74,"l":32.62,"n":21985,"o":33.45,"t":"2026-05-29T04:00:00Z","v":1808484,"vw":33.177225},{"c":32.86,"h":33.32,"l":32.33,"n":23282,"o":33,"t":"2026-06-01T04:00:00Z","v":1593193,"vw":32.863519},{"c":30.92,"h":32.7,"l":30.44,"n":30150,"o":32.68,"t":"2026-06-02T04:00:00Z","v":1927177,"vw":31.013929},{"c":31.15,"h":31.32,"l":30.33,"n":26934,"o":30.82,"t":"2026-06-03T04:00:00Z","v":1895514,"vw":30.829852},{"c":32.67,"h":32.885,"l":31.05,"n":20343,"o":31.305,"t":"2026-06-04T04:00:00Z","v":1343489,"vw":32.415443},{"c":31.11,"h":32.8799,"l":30.78,"n":16732,"o":32.48,"t":"2026-06-05T04:00:00Z","v":872112,"vw":31.48225},{"c":30.8,"h":31.69,"l":30.59,"n":18492,"o":31.67,"t":"2026-06-08T04:00:00Z","v":1015755,"vw":30.879694},{"c":31.61,"h":31.66,"l":30.24,"n":22983,"o":31.42,"t":"2026-06-09T04:00:00Z","v":1699632,"vw":31.271929},{"c":31.18,"h":32.4,"l":30.99,"n":20607,"o":31.37,"t":"2026-06-10T04:00:00Z","v":1493632,"vw":31.456329},{"c":32.88,"h":33.12,"l":30.97,"n":18676,"o":31.28,"t":"2026-06-11T04:00:00Z","v":1203848,"vw":32.627686},{"c":33.62,"h":33.96,"l":32.6201,"n":20788,"o":32.91,"t":"2026-06-12T04:00:00Z","v":1136823,"vw":33.5975},{"c":33.44,"h":34.21,"l":33.13,"n":19537,"o":34.02,"t":"2026-06-15T04:00:00Z","v":1220357,"vw":33.560881},{"c":33.61,"h":33.65,"l":32.86,"n":14240,"o":33.21,"t":"2026-06-16T04:00:00Z","v":1165807,"vw":33.361029},{"c":34.71,"h":35.43,"l":33.69,"n":25788,"o":33.77,"t":"2026-06-17T04:00:00Z","v":1770200,"vw":34.740994},{"c":35.34,"h":35.788,"l":34.4,"n":25806,"o":35.15,"t":"2026-06-18T04:00:00Z","v":3888407,"vw":35.239797},{"c":38.1,"h":38.7377,"l":35.945,"n":35764,"o":36.43,"t":"2026-06-22T04:00:00Z","v":2808270,"vw":38.007817},{"c":37.62,"h":38.895,"l":37.36,"n":18656,"o":37.36,"t":"2026-06-23T04:00:00Z","v":921919,"vw":37.855716},{"c":38.22,"h":38.64,"l":37.575,"n":26884,"o":37.72,"t":"2026-06-24T04:00:00Z","v":1535793,"vw":38.242615},{"c":38.24,"h":39.28,"l":37.98,"n":21621,"o":38.275,"t":"2026-06-25T04:00:00Z","v":2667730,"vw":38.382942},{"c":38.85,"h":39.28,"l":37.51,"n":21409,"o":38.01,"t":"2026-06-26T04:00:00Z","v":3718080,"vw":38.770288},{"c":38.51,"h":38.82,"l":37.895,"n":25660,"o":38.29,"t":"2026-06-29T04:00:00Z","v":1329866,"vw":38.417032},{"c":38.53,"h":39.125,"l":38.09,"n":23659,"o":38.61,"t":"2026-06-30T04:00:00Z","v":1411578,"vw":38.521434},{"c":38.14,"h":38.87,"l":37.74,"n":17445,"o":38.55,"t":"2026-07-01T04:00:00Z","v":829481,"vw":38.12447},{"c":38.79,"h":38.85,"l":37.75,"n":17127,"o":38.48,"t":"2026-07-02T04:00:00Z","v":1048691,"vw":38.449268},{"c":38.6,"h":39.23,"l":38.26,"n":16625,"o":38.45,"t":"2026-07-06T04:00:00Z","v":1066484,"vw":38.834051},{"c":40.09,"h":40.77,"l":38.49,"n":31504,"o":38.89,"t":"2026-07-07T04:00:00Z","v":2217261,"vw":40.077481},{"c":40.31,"h":40.38,"l":38.88,"n":20333,"o":39.54,"t":"2026-07-08T04:00:00Z","v":1174183,"vw":39.921629},{"c":41.09,"h":41.23,"l":40.36,"n":17608,"o":40.36,"t":"2026-07-09T04:00:00Z","v":998636,"vw":40.980787},{"c":39.71,"h":41.1,"l":39.4,"n":18624,"o":41.1,"t":"2026-07-10T04:00:00Z","v":1095149,"vw":39.851226},{"c":38.7,"h":39.335,"l":37.53,"n":15702,"o":39.24,"t":"2026-07-13T04:00:00Z","v":806516,"vw":38.517545},{"c":38.77,"h":39.0026,"l":38.1512,"n":13953,"o":38.82,"t":"2026-07-14T04:00:00Z","v":762135,"vw":38.722723},{"c":39.88,"h":39.91,"l":37.91,"n":13641,"o":38.48,"t":"2026-07-15T04:00:00Z","v":754996,"vw":39.473208},{"c":38.96,"h":39.87,"l":38.475,"n":16853,"o":39.5,"t":"2026-07-16T04:00:00Z","v":967323,"vw":38.908069},{"c":40.26,"h":40.47,"l":38.01,"n":15725,"o":38.17,"t":"2026-07-17T04:00:00Z","v":882266,"vw":40.02513},{"c":39.92,"h":41.21,"l":39.77,"n":13058,"o":40.3,"t":"2026-07-20T04:00:00Z","v":733471,"vw":40.03125},{"c":39.53,"h":40.248,"l":39.33,"n":19245,"o":39.76,"t":"2026-07-21T04:00:00Z","v":1248102,"vw":39.679801},{"c":39.05,"h":39.43,"l":38.77,"n":14237,"o":39.13,"t":"2026-07-22T04:00:00Z","v":767412,"vw":39.120916},{"c":39.37,"h":39.6,"l":38,"n":13874,"o":38.39,"t":"2026-07-23T04:00:00Z","v":784133,"vw":39.178647},{"c":39.41,"h":39.87,"l":38.7,"n":11054,"o":39.8,"t":"2026-07-24T04:00:00Z","v":727136,"vw":39.394215},{"c":40.09,"h":40.77,"l":39.72,"n":12976,"o":39.97,"t":"2026-07-27T04:00:00Z","v":930572,"vw":40.233411},{"c":38.9,"h":40.28,"l":38.58,"n":11784,"o":40.09,"t":"2026-07-28T04:00:00Z","v":897665,"vw":39.021035},{"c":38.61,"h":39.41,"l":37.75,"n":21321,"o":38.98,"t":"2026-07-29T04:00:00Z","v":1620255,"vw":38.663861},{"c":39.48,"h":39.8,"l":38.47,"n":12427,"o":38.61,"t":"2026-07-30T04:00:00Z","v":668110,"vw":39.252358},{"c":38.62,"h":39.32,"l":38,"n":12775,"o":39.31,"t":"2026-07-31T04:00:00Z","v":669707,"vw":38.513064},{"c":38.51,"h":38.87,"l":36.78,"n":14710,"o":38.28,"t":"2026-08-03T04:00:00Z","v":704209,"vw":38.410418},{"c":39.36,"h":39.76,"l":38.8,"n":17734,"o":39.13,"t":"2026-08-04T04:00:00Z","v":990487,"vw":39.392289},{"c":39.28,"h":39.975,"l":38.72,"n":20343,"o":39.73,"t":"2026-08-05T04:00:00Z","v":1522317,"vw":39.24236},{"c":39.74,"h":39.85,"l":37.98,"n":16310,"o":37.98,"t":"2026-08-06T04:00:00Z","v":918011,"vw":39.261436},{"c":39.95,"h":40.33,"l":38.95,"n":16014,"o":39.86,"t":"2026-08-07T04:00:00Z","v":906230,"vw":39.712782},{"c":39.89,"h":40,"l":39.13,"n":15734,"o":39.95,"t":"2026-08-10T04:00:00Z","v":1193659,"vw":39.702512},{"c":40.93,"h":40.93,"l":38.985,"n":13587,"o":39.66,"t":"2026-08-11T04:00:00Z","v":1138955,"vw":40.413892},{"c":42.6,"h":42.62,"l":40.705,"n":23666,"o":40.92,"t":"2026-08-12T04:00:00Z","v":2001613,"vw":42.1267},{"c":41.82,"h":42.92,"l":41.63,"n":20188,"o":42.92,"t":"2026-08-13T04:00:00Z","v":1361104,"vw":42.059177},{"c":41.82,"h":42.16,"l":40.82,"n":14087,"o":42.16,"t":"2026-08-14T04:00:00Z","v":722474,"vw":41.539442},{"c":43.71,"h":43.89,"l":41.46,"n":20270,"o":41.72,"t":"2026-08-17T04:00:00Z","v":1216476,"vw":43.42343},{"c":44.3,"h":44.38,"l":42.64,"n":24872,"o":42.95,"t":"2026-08-18T04:00:00Z","v":1544242,"vw":43.71607},{"c":44.96,"h":45.42,"l":44.11,"n":19738,"o":45.265,"t":"2026-08-19T04:00:00Z","v":1273557,"vw":44.772644},{"c":44.35,"h":44.69,"l":43.42,"n":15200,"o":44.37,"t":"2026-08-20T04:00:00Z","v":945775,"vw":44.235147},{"c":44.37,"h":45.121,"l":44.08,"n":16896,"o":44.85,"t":"2026-08-21T04:00:00Z","v":846628,"vw":44.529975},{"c":43.32,"h":44.04,"l":43.2,"n":18403,"o":44,"t":"2026-08-24T04:00:00Z","v":1189398,"vw":43.488441},{"c":43.5,"h":44.5,"l":43.27,"n":13772,"o":43.79,"t":"2026-08-25T04:00:00Z","v":1346860,"vw":43.580321},{"c":43.89,"h":44.21,"l":42.645,"n":15231,"o":43.54,"t":"2026-08-26T04:00:00Z","v":852478,"vw":43.84833},{"c":43.82,"h":43.945,"l":43.14,"n":11583,"o":43.6,"t":"2026-08-27T04:00:00Z","v":868556,"vw":43.705768},{"c":41.2,"h":43.375,"l":41.085,"n":15805,"o":43.27,"t":"2026-08-28T04:00:00Z","v":1082598,"vw":41.424578},{"c":40.82,"h":41.28,"l":39.91,"n":22100,"o":40.96,"t":"2026-08-31T04:00:00Z","v":1391971,"vw":40.692727},{"c":39.9,"h":41.37,"l":39.2,"n":21012,"o":40.6,"t":"2026-09-01T04:00:00Z","v":1584889,"vw":39.834131},{"c":39.49,"h":40.955,"l":38.61,"n":21328,"o":40.15,"t":"2026-09-02T04:00:00Z","v":1330953,"vw":39.416161},{"c":39.12,"h":39.48,"l":38.64,"n":21178,"o":39.48,"t":"2026-09-03T04:00:00Z","v":1235112,"vw":39.083698},{"c":39.25,"h":39.73,"l":38.73,"n":13301,"o":39.44,"t":"2026-09-04T04:00:00Z","v":764731,"vw":39.292988},{"c":39.57,"h":40.5602,"l":38.34,"n":22734,"o":38.59,"t":"2026-09-08T04:00:00Z","v":1512905,"vw":39.680493},{"c":38.75,"h":39.73,"l":38.67,"n":18856,"o":39.11,"t":"2026-09-09T04:00:00Z","v":1023568,"vw":38.88591},{"c":38.1,"h":38.305,"l":37.525,"n":18943,"o":38.18,"t":"2026-09-10T04:00:00Z","v":1082949,"vw":37.922623},{"c":37.36,"h":38.93,"l":37.19,"n":22563,"o":38.62,"t":"2026-09-11T04:00:00Z","v":1031419,"vw":37.476108},{"c":37.66,"h":38.03,"l":37,"n":18782,"o":37.25,"t":"2026-09-14T04:00:00Z","v":1110817,"vw":37.625993},{"c":36.65,"h":37.495,"l":36.19,"n":19392,"o":37.43,"t":"2026-09-15T04:00:00Z","v":1574074,"vw":36.542285},{"c":36.38,"h":37.22,"l":36.11,"n":15218,"o":36.75,"t":"2026-09-16T04:00:00Z","v":1165567,"vw":36.664929},{"c":37.65,"h":37.68,"l":36.54,"n":16452,"o":37.09,"t":"2026-09-17T04:00:00Z","v":1327874,"vw":37.213771},{"c":36.95,"h":38.35,"l":36.8,"n":17752,"o":37.52,"t":"2026-09-18T04:00:00Z","v":2939311,"vw":37.031882},{"c":37.18,"h":37.49,"l":36.55,"n":12853,"o":37.23,"t":"2026-09-21T04:00:00Z","v":1030173,"vw":37.140875},{"c":37.29,"h":38.15,"l":36.84,"n":17853,"o":37.38,"t":"2026-09-22T04:00:00Z","v":2252857,"vw":37.333313},{"c":34.54,"h":37,"l":33.6,"n":33641,"o":36.35,"t":"2026-09-23T04:00:00Z","v":3649944,"vw":34.810749},{"c":34,"h":34.545,"l":33.35,"n":20721,"o":34.21,"t":"2026-09-24T04:00:00Z","v":1472430,"vw":33.929803},{"c":33.3,"h":34.215,"l":33.17,"n":19146,"o":34,"t":"2026-09-25T04:00:00Z","v":2345470,"vw":33.395858},{"c":33.49,"h":33.77,"l":32.65,"n":17407,"o":32.93,"t":"2026-09-28T04:00:00Z","v":1224980,"vw":33.354742},{"c":33.46,"h":33.525,"l":32.45,"n":15528,"o":33.43,"t":"2026-09-29T04:00:00Z","v":1311452,"vw":33.124143},{"c":33.78,"h":34.195,"l":33.12,"n":14899,"o":33.62,"t":"2026-09-30T04:00:00Z","v":1433930,"vw":33.762778},{"c":33.65,"h":34.6,"l":33.3,"n":19683,"o":33.56,"t":"2026-10-01T04:00:00Z","v":1671783,"vw":33.991059},{"c":33.62,"h":34.24,"l":33.21,"n":14619,"o":34.11,"t":"2026-10-02T04:00:00Z","v":1022212,"vw":33.605666},{"c":33.25,"h":33.99,"l":32.95,"n":13967,"o":33.99,"t":"2026-10-05T04:00:00Z","v":1104101,"vw":33.251741},{"c":32.11,"h":33.51,"l":31.36,"n":23988,"o":33.51,"t":"2026-10-06T04:00:00Z","v":1674034,"vw":31.973294},{"c":32.04,"h":32.75,"l":31.58,"n":13757,"o":31.72,"t":"2026-10-07T04:00:00Z","v":1127241,"vw":32.25547},{"c":30.26,"h":31.5,"l":29.8,"n":25166,"o":31.4,"t":"2026-10-08T04:00:00Z","v":1755687,"vw":30.377483},{"c":30.47,"h":30.64,"l":30.065,"n":21373,"o":30.25,"t":"2026-10-09T04:00:00Z","v":1494859,"vw":30.430386},{"c":29.48,"h":30.595,"l":28.61,"n":27384,"o":30.17,"t":"2026-10-12T04:00:00Z","v":2241948,"vw":29.24254},{"c":28.71,"h":29.64,"l":28.7,"n":16255,"o":29.37,"t":"2026-10-13T04:00:00Z","v":1244701,"vw":28.910726},{"c":27.9,"h":28.79,"l":27.83,"n":20110,"o":28.46,"t":"2026-10-14T04:00:00Z","v":1773542,"vw":28.018798},{"c":27.51,"h":28.33,"l":27.475,"n":22394,"o":28.03,"t":"2026-10-15T04:00:00Z","v":1649328,"vw":27.768074},{"c":26.73,"h":27.42,"l":26.275,"n":20537,"o":27.42,"t":"2026-10-16T04:00:00Z","v":1463442,"vw":26.754083},{"c":27.62,"h":27.84,"l":26.525,"n":17859,"o":27.12,"t":"2026-10-19T04:00:00Z","v":1375326,"vw":27.469209},{"c":28.59,"h":29.135,"l":27.62,"n":18111,"o":27.76,"t":"2026-10-20T04:00:00Z","v":1449006,"vw":28.660726},{"c":28.38,"h":29.18,"l":28.05,"n":16634,"o":28.97,"t":"2026-10-21T04:00:00Z","v":1494826,"vw":28.455214}],"volatilityBars":[{"c":37.07,"h":37.49,"l":36.55,"n":370,"o":37.23,"t":"2026-09-21T13:30:00Z","v":23535,"vw":37.053453},{"c":37.37,"h":37.39,"l":37.15,"n":151,"o":37.15,"t":"2026-09-21T13:45:00Z","v":6203,"vw":37.288045},{"c":37.195,"h":37.42,"l":37.15,"n":299,"o":37.4,"t":"2026-09-21T14:00:00Z","v":14561,"vw":37.315934},{"c":37.12,"h":37.245,"l":37.05,"n":321,"o":37.185,"t":"2026-09-21T14:15:00Z","v":14002,"vw":37.155963},{"c":37.22,"h":37.32,"l":37.135,"n":440,"o":37.135,"t":"2026-09-21T14:30:00Z","v":52870,"vw":37.224621},{"c":37.16,"h":37.24,"l":37.16,"n":294,"o":37.225,"t":"2026-09-21T14:45:00Z","v":16763,"vw":37.204265},{"c":37.165,"h":37.21,"l":37.06,"n":322,"o":37.16,"t":"2026-09-21T15:00:00Z","v":10388,"vw":37.150104},{"c":36.98,"h":37.22,"l":36.98,"n":345,"o":37.16,"t":"2026-09-21T15:15:00Z","v":14053,"vw":37.16989},{"c":36.935,"h":36.97,"l":36.91,"n":235,"o":36.96,"t":"2026-09-21T15:30:00Z","v":6247,"vw":36.949035},{"c":36.915,"h":36.93,"l":36.86,"n":304,"o":36.91,"t":"2026-09-21T15:45:00Z","v":9713,"vw":36.902229},{"c":36.74,"h":36.935,"l":36.74,"n":370,"o":36.915,"t":"2026-09-21T16:00:00Z","v":18832,"vw":36.860561},{"c":36.885,"h":36.92,"l":36.79,"n":258,"o":36.79,"t":"2026-09-21T16:15:00Z","v":7966,"vw":36.841453},{"c":36.905,"h":36.905,"l":36.865,"n":221,"o":36.9,"t":"2026-09-21T16:30:00Z","v":4641,"vw":36.891776},{"c":36.84,"h":36.86,"l":36.8,"n":347,"o":36.86,"t":"2026-09-21T16:45:00Z","v":10030,"vw":36.837803},{"c":36.98,"h":36.995,"l":36.85,"n":518,"o":36.87,"t":"2026-09-21T17:00:00Z","v":58663,"vw":36.889761},{"c":36.86,"h":37,"l":36.845,"n":379,"o":36.97,"t":"2026-09-21T17:15:00Z","v":17187,"vw":36.927743},{"c":36.95,"h":36.95,"l":36.845,"n":288,"o":36.865,"t":"2026-09-21T17:30:00Z","v":10736,"vw":36.882533},{"c":37.015,"h":37.02,"l":36.97,"n":274,"o":36.97,"t":"2026-09-21T17:45:00Z","v":9373,"vw":36.998935},{"c":37.11,"h":37.16,"l":37.01,"n":311,"o":37.03,"t":"2026-09-21T18:00:00Z","v":10948,"vw":37.052685},{"c":37.18,"h":37.185,"l":37.11,"n":400,"o":37.13,"t":"2026-09-21T18:15:00Z","v":17766,"vw":37.155004},{"c":37.15,"h":37.205,"l":37.1,"n":558,"o":37.16,"t":"2026-09-21T18:30:00Z","v":25515,"vw":37.145032},{"c":37.08,"h":37.14,"l":37.06,"n":486,"o":37.13,"t":"2026-09-21T18:45:00Z","v":18254,"vw":37.093184},{"c":37.055,"h":37.1,"l":37.01,"n":461,"o":37.07,"t":"2026-09-21T19:00:00Z","v":14687,"vw":37.049093},{"c":37.06,"h":37.14,"l":37.05,"n":547,"o":37.08,"t":"2026-09-21T19:15:00Z","v":25877,"vw":37.08806},{"c":37.06,"h":37.09,"l":36.99,"n":754,"o":37.055,"t":"2026-09-21T19:30:00Z","v":28459,"vw":37.042378},{"c":37.19,"h":37.345,"l":37.04,"n":2509,"o":37.06,"t":"2026-09-21T19:45:00Z","v":248966,"vw":37.208146},{"c":37.18,"h":37.18,"l":37.18,"n":30,"o":37.18,"t":"2026-09-21T20:00:00Z","v":316396,"vw":37.18},{"c":37.15,"h":37.89,"l":37.05,"n":297,"o":37.89,"t":"2026-09-22T08:00:00Z","v":14698,"vw":37.149321},{"c":37.1,"h":37.1,"l":37.1,"n":19,"o":37.1,"t":"2026-09-22T08:30:00Z","v":1929,"vw":37.1},{"c":36.96,"h":36.96,"l":36.95,"n":5,"o":36.95,"t":"2026-09-22T09:00:00Z","v":324,"vw":36.956136},{"c":37.18,"h":37.18,"l":37.18,"n":3,"o":37.18,"t":"2026-09-22T10:45:00Z","v":199,"vw":37.18},{"c":37.18,"h":37.21,"l":37.18,"n":11,"o":37.21,"t":"2026-09-22T11:00:00Z","v":485,"vw":37.194708},{"c":37.1,"h":37.1,"l":37.1,"n":6,"o":37.1,"t":"2026-09-22T11:30:00Z","v":105,"vw":37.1},{"c":37.45,"h":37.45,"l":37.45,"n":7,"o":37.45,"t":"2026-09-22T12:45:00Z","v":242,"vw":37.45},{"c":37.7,"h":37.7,"l":37.4,"n":10,"o":37.48,"t":"2026-09-22T13:15:00Z","v":722,"vw":37.598305},{"c":37.66,"h":37.825,"l":37.26,"n":247,"o":37.38,"t":"2026-09-22T13:30:00Z","v":50347,"vw":37.521809},{"c":37.795,"h":38.15,"l":37.615,"n":543,"o":37.665,"t":"2026-09-22T13:45:00Z","v":50721,"vw":37.865766},{"c":37.67,"h":37.97,"l":37.64,"n":485,"o":37.795,"t":"2026-09-22T14:00:00Z","v":40975,"vw":37.799449},{"c":37.04,"h":37.66,"l":36.95,"n":502,"o":37.66,"t":"2026-09-22T14:15:00Z","v":14723,"vw":37.210973},{"c":37.23,"h":37.24,"l":37.01,"n":444,"o":37.025,"t":"2026-09-22T14:30:00Z","v":14803,"vw":37.097542},{"c":37.17,"h":37.3,"l":37.16,"n":462,"o":37.255,"t":"2026-09-22T14:45:00Z","v":15218,"vw":37.216604},{"c":37.275,"h":37.28,"l":37.18,"n":339,"o":37.18,"t":"2026-09-22T15:00:00Z","v":8363,"vw":37.219251},{"c":37.47,"h":37.47,"l":37.28,"n":417,"o":37.28,"t":"2026-09-22T15:15:00Z","v":12987,"vw":37.365885},{"c":37.4,"h":37.45,"l":37.35,"n":332,"o":37.45,"t":"2026-09-22T15:30:00Z","v":10619,"vw":37.382729},{"c":37.36,"h":37.42,"l":37.335,"n":283,"o":37.395,"t":"2026-09-22T15:45:00Z","v":7650,"vw":37.372159},{"c":37.08,"h":37.405,"l":37.08,"n":397,"o":37.36,"t":"2026-09-22T16:00:00Z","v":14958,"vw":37.236315},{"c":36.88,"h":37.14,"l":36.85,"n":489,"o":37.07,"t":"2026-09-22T16:15:00Z","v":53322,"vw":36.99659},{"c":36.935,"h":36.98,"l":36.86,"n":397,"o":36.89,"t":"2026-09-22T16:30:00Z","v":48965,"vw":36.939653},{"c":37.17,"h":37.17,"l":36.84,"n":671,"o":36.95,"t":"2026-09-22T16:45:00Z","v":29069,"vw":36.934408},{"c":37.29,"h":37.535,"l":37.14,"n":566,"o":37.14,"t":"2026-09-22T17:00:00Z","v":31225,"vw":37.36478},{"c":37.26,"h":37.31,"l":37.13,"n":475,"o":37.29,"t":"2026-09-22T17:15:00Z","v":23901,"vw":37.234464},{"c":37.28,"h":37.305,"l":37.13,"n":432,"o":37.265,"t":"2026-09-22T17:30:00Z","v":13557,"vw":37.217302},{"c":37.47,"h":37.485,"l":37.24,"n":492,"o":37.3,"t":"2026-09-22T17:45:00Z","v":15853,"vw":37.3574},{"c":37.47,"h":37.52,"l":37.39,"n":513,"o":37.45,"t":"2026-09-22T18:00:00Z","v":17412,"vw":37.449022},{"c":37.4425,"h":37.515,"l":37.4425,"n":323,"o":37.47,"t":"2026-09-22T18:15:00Z","v":12840,"vw":37.480784},{"c":37.22,"h":37.46,"l":37.22,"n":466,"o":37.42,"t":"2026-09-22T18:30:00Z","v":19492,"vw":37.315378},{"c":37.04,"h":37.22,"l":37.02,"n":679,"o":37.21,"t":"2026-09-22T18:45:00Z","v":31863,"vw":37.125699},{"c":37.21,"h":37.235,"l":37.02,"n":528,"o":37.04,"t":"2026-09-22T19:00:00Z","v":22152,"vw":37.115392},{"c":37.285,"h":37.39,"l":37.16,"n":882,"o":37.2,"t":"2026-09-22T19:15:00Z","v":60644,"vw":37.284615},{"c":37.225,"h":37.3,"l":37.165,"n":1180,"o":37.295,"t":"2026-09-22T19:30:00Z","v":62189,"vw":37.217933},{"c":37.28,"h":37.52,"l":37.22,"n":3409,"o":37.24,"t":"2026-09-22T19:45:00Z","v":301212,"vw":37.377262},{"c":37.29,"h":37.29,"l":37.29,"n":37,"o":37.29,"t":"2026-09-22T20:00:00Z","v":768290,"vw":37.29},{"c":36.6682,"h":36.6682,"l":32,"n":290,"o":36.2,"t":"2026-09-23T11:00:00Z","v":44566,"vw":33.41521},{"c":34.2,"h":35.05,"l":33.1475,"n":87,"o":33.1475,"t":"2026-09-23T11:15:00Z","v":21811,"vw":34.854957},{"c":35.0894,"h":35.0894,"l":34.5,"n":96,"o":35,"t":"2026-09-23T11:30:00Z","v":16996,"vw":34.99791},{"c":35,"h":35.64,"l":34.99,"n":189,"o":35.5,"t":"2026-09-23T11:45:00Z","v":6324,"vw":35.062672},{"c":35,"h":35.01,"l":35,"n":15,"o":35,"t":"2026-09-23T12:00:00Z","v":25953,"vw":35.000039},{"c":35.01,"h":35.01,"l":35,"n":10,"o":35.01,"t":"2026-09-23T12:30:00Z","v":1522,"vw":35.002308},{"c":35.01,"h":35.01,"l":35.01,"n":4,"o":35.01,"t":"2026-09-23T12:45:00Z","v":200,"vw":35.01},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-23T13:00:00Z","v":500,"vw":35},{"c":36,"h":36.25,"l":35,"n":99,"o":35.5,"t":"2026-09-23T13:15:00Z","v":20898,"vw":35.234183},{"c":36.425,"h":37,"l":36.155,"n":859,"o":36.35,"t":"2026-09-23T13:30:00Z","v":136833,"vw":36.517473},{"c":35.99,"h":36.5395,"l":35.89,"n":1452,"o":36.425,"t":"2026-09-23T13:45:00Z","v":213047,"vw":36.304744},{"c":35.83,"h":36,"l":35.405,"n":1337,"o":36,"t":"2026-09-23T14:00:00Z","v":108068,"vw":35.728936},{"c":35.13,"h":35.775,"l":34.98,"n":1544,"o":35.775,"t":"2026-09-23T14:15:00Z","v":236988,"vw":35.298655},{"c":34.56,"h":35.15,"l":34.4208,"n":1813,"o":35.1,"t":"2026-09-23T14:30:00Z","v":117538,"vw":34.788027},{"c":34.06,"h":34.58,"l":34.04,"n":1664,"o":34.58,"t":"2026-09-23T14:45:00Z","v":85135,"vw":34.330725},{"c":33.935,"h":34.18,"l":33.85,"n":1642,"o":34.06,"t":"2026-09-23T15:00:00Z","v":107604,"vw":34.009954},{"c":33.97,"h":34.1,"l":33.785,"n":1219,"o":34.02,"t":"2026-09-23T15:15:00Z","v":103157,"vw":33.946218},{"c":34.05,"h":34.09,"l":33.8,"n":1136,"o":33.975,"t":"2026-09-23T15:30:00Z","v":494234,"vw":33.920194},{"c":33.7476,"h":34.2,"l":33.7,"n":992,"o":34.12,"t":"2026-09-23T15:45:00Z","v":58828,"vw":33.88553},{"c":34.025,"h":34.05,"l":33.6,"n":889,"o":33.755,"t":"2026-09-23T16:00:00Z","v":48028,"vw":33.740264},{"c":34.015,"h":34.1,"l":33.79,"n":2008,"o":34.025,"t":"2026-09-23T16:15:00Z","v":223029,"vw":33.932549},{"c":34.38,"h":34.5,"l":33.99,"n":1406,"o":34.08,"t":"2026-09-23T16:30:00Z","v":99116,"vw":34.261124},{"c":34.7091,"h":34.725,"l":34.36,"n":1591,"o":34.38,"t":"2026-09-23T16:45:00Z","v":154152,"vw":34.521849},{"c":34.43,"h":34.73,"l":34.32,"n":707,"o":34.72,"t":"2026-09-23T17:00:00Z","v":42608,"vw":34.52368},{"c":34.6,"h":34.64,"l":34.395,"n":718,"o":34.41,"t":"2026-09-23T17:15:00Z","v":54983,"vw":34.547189},{"c":34.71,"h":34.82,"l":34.6,"n":925,"o":34.62,"t":"2026-09-23T17:30:00Z","v":160688,"vw":34.680292},{"c":34.73,"h":34.75,"l":34.585,"n":797,"o":34.715,"t":"2026-09-23T17:45:00Z","v":60922,"vw":34.675589},{"c":34.655,"h":34.765,"l":34.55,"n":603,"o":34.73,"t":"2026-09-23T18:00:00Z","v":42220,"vw":34.661998},{"c":34.62,"h":34.74,"l":34.59,"n":649,"o":34.68,"t":"2026-09-23T18:15:00Z","v":36705,"vw":34.666606},{"c":34.705,"h":34.75,"l":34.605,"n":678,"o":34.635,"t":"2026-09-23T18:30:00Z","v":29291,"vw":34.677406},{"c":34.9225,"h":34.95,"l":34.68,"n":845,"o":34.705,"t":"2026-09-23T18:45:00Z","v":41843,"vw":34.816431},{"c":35.03,"h":35.05,"l":34.79,"n":979,"o":34.925,"t":"2026-09-23T19:00:00Z","v":45681,"vw":34.932038},{"c":35.035,"h":35.19,"l":35,"n":1014,"o":35.038,"t":"2026-09-23T19:15:00Z","v":53984,"vw":35.07112},{"c":34.505,"h":35.08,"l":34.505,"n":1266,"o":35.05,"t":"2026-09-23T19:30:00Z","v":174365,"vw":34.943027},{"c":34.55,"h":34.76,"l":34.35,"n":3832,"o":34.515,"t":"2026-09-23T19:45:00Z","v":304855,"vw":34.522919},{"c":34.54,"h":34.54,"l":34.54,"n":47,"o":34.54,"t":"2026-09-23T20:00:00Z","v":273023,"vw":34.54},{"c":34.45,"h":35.23,"l":34.45,"n":145,"o":35.23,"t":"2026-09-24T08:00:00Z","v":5747,"vw":34.958223},{"c":34.4,"h":34.4,"l":34.4,"n":2,"o":34.4,"t":"2026-09-24T08:15:00Z","v":150,"vw":34.4},{"c":34.33,"h":34.33,"l":34.33,"n":9,"o":34.33,"t":"2026-09-24T08:30:00Z","v":402,"vw":34.33},{"c":34.45,"h":34.45,"l":34.45,"n":7,"o":34.45,"t":"2026-09-24T08:45:00Z","v":505,"vw":34.45},{"c":34.2,"h":34.545,"l":34.14,"n":528,"o":34.21,"t":"2026-09-24T13:30:00Z","v":20764,"vw":34.250604},{"c":33.875,"h":34.4,"l":33.87,"n":1027,"o":34.15,"t":"2026-09-24T13:45:00Z","v":85006,"vw":34.067861},{"c":34.14,"h":34.2,"l":33.8,"n":746,"o":33.875,"t":"2026-09-24T14:00:00Z","v":49347,"vw":34.01542},{"c":34.045,"h":34.18,"l":34.03,"n":453,"o":34.125,"t":"2026-09-24T14:15:00Z","v":24073,"vw":34.097094},{"c":34.03,"h":34.4,"l":34.015,"n":1119,"o":34.05,"t":"2026-09-24T14:30:00Z","v":65922,"vw":34.109698},{"c":33.76,"h":34.06,"l":33.76,"n":793,"o":33.99,"t":"2026-09-24T14:45:00Z","v":50461,"vw":33.860234},{"c":33.72,"h":33.91,"l":33.72,"n":710,"o":33.76,"t":"2026-09-24T15:00:00Z","v":40767,"vw":33.819599},{"c":33.565,"h":33.75,"l":33.54,"n":479,"o":33.715,"t":"2026-09-24T15:15:00Z","v":32221,"vw":33.616574},{"c":33.59,"h":33.59,"l":33.45,"n":430,"o":33.55,"t":"2026-09-24T15:30:00Z","v":20267,"vw":33.525435},{"c":33.49,"h":33.9,"l":33.45,"n":866,"o":33.63,"t":"2026-09-24T15:45:00Z","v":48387,"vw":33.599334},{"c":33.47,"h":33.54,"l":33.35,"n":1066,"o":33.475,"t":"2026-09-24T16:00:00Z","v":95487,"vw":33.419769},{"c":33.8,"h":33.87,"l":33.45,"n":819,"o":33.45,"t":"2026-09-24T16:15:00Z","v":38431,"vw":33.719468},{"c":33.94,"h":34,"l":33.745,"n":478,"o":33.8,"t":"2026-09-24T16:30:00Z","v":27216,"vw":33.892001},{"c":33.975,"h":33.995,"l":33.83,"n":447,"o":33.92,"t":"2026-09-24T16:45:00Z","v":15069,"vw":33.929343},{"c":34.165,"h":34.18,"l":33.92,"n":839,"o":33.975,"t":"2026-09-24T17:00:00Z","v":128326,"vw":34.023108},{"c":34.1,"h":34.165,"l":34.02,"n":496,"o":34.13,"t":"2026-09-24T17:15:00Z","v":13418,"vw":34.085338},{"c":33.985,"h":34.14,"l":33.97,"n":426,"o":34.105,"t":"2026-09-24T17:30:00Z","v":14802,"vw":34.062707},{"c":33.95,"h":33.98,"l":33.9,"n":588,"o":33.96,"t":"2026-09-24T17:45:00Z","v":52914,"vw":33.946751},{"c":34.08,"h":34.11,"l":33.845,"n":444,"o":33.96,"t":"2026-09-24T18:00:00Z","v":20694,"vw":33.939399},{"c":34.18,"h":34.2,"l":34.075,"n":434,"o":34.09,"t":"2026-09-24T18:15:00Z","v":16001,"vw":34.137811},{"c":34.2,"h":34.515,"l":34.18,"n":702,"o":34.18,"t":"2026-09-24T18:30:00Z","v":32375,"vw":34.324984},{"c":34.19,"h":34.27,"l":34.17,"n":508,"o":34.21,"t":"2026-09-24T18:45:00Z","v":20164,"vw":34.216644},{"c":33.955,"h":34.19,"l":33.955,"n":683,"o":34.17,"t":"2026-09-24T19:00:00Z","v":24995,"vw":34.108848},{"c":33.97,"h":34,"l":33.9,"n":831,"o":33.97,"t":"2026-09-24T19:15:00Z","v":28814,"vw":33.948398},{"c":34.005,"h":34.04,"l":33.94,"n":876,"o":33.995,"t":"2026-09-24T19:30:00Z","v":32475,"vw":33.992436},{"c":34.01,"h":34.04,"l":33.81,"n":3370,"o":34.01,"t":"2026-09-24T19:45:00Z","v":212397,"vw":33.942631},{"c":34.11,"h":34.11,"l":34,"n":31,"o":34,"t":"2026-09-24T20:00:00Z","v":247269,"vw":34.000055},{"c":34.43,"h":34.43,"l":34.41,"n":4,"o":34.41,"t":"2026-09-24T20:30:00Z","v":1452,"vw":34.425649},{"c":34.4717,"h":34.4717,"l":34.17,"n":3,"o":34.17,"t":"2026-09-24T20:45:00Z","v":325,"vw":34.262831},{"c":34.14,"h":34.14,"l":34.14,"n":1,"o":34.14,"t":"2026-09-24T23:30:00Z","v":650,"vw":34.14},{"c":34.05,"h":34.05,"l":34.05,"n":35,"o":34.05,"t":"2026-09-25T08:00:00Z","v":207,"vw":34.05},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-25T11:00:00Z","v":300,"vw":35},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-09-25T12:00:00Z","v":1000,"vw":34.5},{"c":33.865,"h":34.215,"l":33.775,"n":318,"o":34.06,"t":"2026-09-25T13:30:00Z","v":38331,"vw":33.995969},{"c":33.82,"h":33.95,"l":33.725,"n":399,"o":33.865,"t":"2026-09-25T13:45:00Z","v":24698,"vw":33.832386},{"c":33.66,"h":33.83,"l":33.65,"n":436,"o":33.77,"t":"2026-09-25T14:00:00Z","v":37570,"vw":33.687753},{"c":33.6,"h":33.78,"l":33.43,"n":550,"o":33.625,"t":"2026-09-25T14:15:00Z","v":29206,"vw":33.589783},{"c":33.695,"h":33.73,"l":33.6,"n":279,"o":33.6,"t":"2026-09-25T14:30:00Z","v":10967,"vw":33.677769},{"c":33.78,"h":33.83,"l":33.635,"n":595,"o":33.695,"t":"2026-09-25T14:45:00Z","v":36881,"vw":33.719916},{"c":33.82,"h":33.86,"l":33.64,"n":523,"o":33.77,"t":"2026-09-25T15:00:00Z","v":37002,"vw":33.780844},{"c":33.79,"h":33.85,"l":33.75,"n":351,"o":33.8,"t":"2026-09-25T15:15:00Z","v":22254,"vw":33.797255},{"c":33.77,"h":33.86,"l":33.74,"n":363,"o":33.79,"t":"2026-09-25T15:30:00Z","v":15721,"vw":33.80692},{"c":33.7,"h":33.85,"l":33.7,"n":372,"o":33.72,"t":"2026-09-25T15:45:00Z","v":15505,"vw":33.774896},{"c":33.685,"h":33.88,"l":33.67,"n":822,"o":33.73,"t":"2026-09-25T16:00:00Z","v":84685,"vw":33.787024},{"c":33.535,"h":33.75,"l":33.47,"n":669,"o":33.715,"t":"2026-09-25T16:15:00Z","v":40816,"vw":33.573397},{"c":33.46,"h":33.575,"l":33.44,"n":666,"o":33.525,"t":"2026-09-25T16:30:00Z","v":42561,"vw":33.506034},{"c":33.45,"h":33.47,"l":33.4,"n":519,"o":33.45,"t":"2026-09-25T16:45:00Z","v":29386,"vw":33.443462},{"c":33.37,"h":33.44,"l":33.31,"n":669,"o":33.43,"t":"2026-09-25T17:00:00Z","v":37403,"vw":33.365803},{"c":33.2652,"h":33.39,"l":33.225,"n":528,"o":33.38,"t":"2026-09-25T17:15:00Z","v":29950,"vw":33.315777},{"c":33.39,"h":33.42,"l":33.255,"n":478,"o":33.255,"t":"2026-09-25T17:30:00Z","v":25283,"vw":33.34424},{"c":33.305,"h":33.44,"l":33.235,"n":673,"o":33.405,"t":"2026-09-25T17:45:00Z","v":44407,"vw":33.339314},{"c":33.2799,"h":33.33,"l":33.25,"n":440,"o":33.305,"t":"2026-09-25T18:00:00Z","v":22680,"vw":33.276026},{"c":33.24,"h":33.32,"l":33.24,"n":680,"o":33.28,"t":"2026-09-25T18:15:00Z","v":38741,"vw":33.275801},{"c":33.19,"h":33.27,"l":33.19,"n":914,"o":33.245,"t":"2026-09-25T18:30:00Z","v":84804,"vw":33.22336},{"c":33.21,"h":33.24,"l":33.19,"n":621,"o":33.19,"t":"2026-09-25T18:45:00Z","v":35004,"vw":33.214943},{"c":33.36,"h":33.37,"l":33.22,"n":757,"o":33.22,"t":"2026-09-25T19:00:00Z","v":38715,"vw":33.284258},{"c":33.27,"h":33.36,"l":33.23,"n":627,"o":33.36,"t":"2026-09-25T19:15:00Z","v":34201,"vw":33.279666},{"c":33.29,"h":33.38,"l":33.17,"n":1423,"o":33.26,"t":"2026-09-25T19:30:00Z","v":113093,"vw":33.265902},{"c":33.32,"h":33.34,"l":33.1806,"n":3960,"o":33.29,"t":"2026-09-25T19:45:00Z","v":321142,"vw":33.288277},{"c":33.3,"h":33.3,"l":33.3,"n":28,"o":33.3,"t":"2026-09-25T20:00:00Z","v":781402,"vw":33.3},{"c":33.2,"h":33.2,"l":33.2,"n":10,"o":33.2,"t":"2026-09-28T11:15:00Z","v":109,"vw":33.2},{"c":33.02,"h":33.02,"l":33.02,"n":8,"o":33.02,"t":"2026-09-28T13:15:00Z","v":147,"vw":33.02},{"c":32.89,"h":33.11,"l":32.65,"n":603,"o":32.93,"t":"2026-09-28T13:30:00Z","v":50665,"vw":32.840489},{"c":32.735,"h":32.82,"l":32.6557,"n":401,"o":32.82,"t":"2026-09-28T13:45:00Z","v":25525,"vw":32.717114},{"c":32.885,"h":33.06,"l":32.71,"n":718,"o":32.77,"t":"2026-09-28T14:00:00Z","v":29681,"vw":32.900446},{"c":33.1,"h":33.12,"l":32.85,"n":456,"o":32.87,"t":"2026-09-28T14:15:00Z","v":23890,"vw":33.005123},{"c":32.95,"h":33.08,"l":32.91,"n":464,"o":33.08,"t":"2026-09-28T14:30:00Z","v":22726,"vw":32.966573},{"c":32.985,"h":33.105,"l":32.955,"n":502,"o":32.98,"t":"2026-09-28T14:45:00Z","v":24220,"vw":33.019071},{"c":32.95,"h":33.035,"l":32.9,"n":367,"o":33.01,"t":"2026-09-28T15:00:00Z","v":15463,"vw":32.975423},{"c":32.975,"h":32.99,"l":32.9,"n":441,"o":32.95,"t":"2026-09-28T15:15:00Z","v":20044,"vw":32.947561},{"c":32.94,"h":33.05,"l":32.915,"n":526,"o":32.96,"t":"2026-09-28T15:30:00Z","v":25061,"vw":32.977305},{"c":33.01,"h":33.055,"l":32.91,"n":396,"o":32.94,"t":"2026-09-28T15:45:00Z","v":22437,"vw":32.979103},{"c":33.14,"h":33.18,"l":32.93,"n":607,"o":33,"t":"2026-09-28T16:00:00Z","v":42145,"vw":33.029091},{"c":33.36,"h":33.41,"l":33.14,"n":558,"o":33.14,"t":"2026-09-28T16:15:00Z","v":32031,"vw":33.268419},{"c":33.4,"h":33.46,"l":33.31,"n":615,"o":33.33,"t":"2026-09-28T16:30:00Z","v":26978,"vw":33.373282},{"c":33.43,"h":33.45,"l":33.35,"n":456,"o":33.405,"t":"2026-09-28T16:45:00Z","v":19552,"vw":33.397639},{"c":33.57,"h":33.585,"l":33.31,"n":610,"o":33.41,"t":"2026-09-28T17:00:00Z","v":29421,"vw":33.4437},{"c":33.48,"h":33.53,"l":33.395,"n":446,"o":33.53,"t":"2026-09-28T17:15:00Z","v":15395,"vw":33.446742},{"c":33.48,"h":33.52,"l":33.4,"n":468,"o":33.5,"t":"2026-09-28T17:30:00Z","v":17204,"vw":33.453735},{"c":33.5,"h":33.51,"l":33.44,"n":416,"o":33.455,"t":"2026-09-28T17:45:00Z","v":20761,"vw":33.470564},{"c":33.54,"h":33.54,"l":33.445,"n":315,"o":33.49,"t":"2026-09-28T18:00:00Z","v":12800,"vw":33.473992},{"c":33.38,"h":33.52,"l":33.37,"n":486,"o":33.52,"t":"2026-09-28T18:15:00Z","v":21426,"vw":33.449162},{"c":33.385,"h":33.44,"l":33.37,"n":703,"o":33.375,"t":"2026-09-28T18:30:00Z","v":39396,"vw":33.40124},{"c":33.415,"h":33.48,"l":33.38,"n":634,"o":33.385,"t":"2026-09-28T18:45:00Z","v":33581,"vw":33.414174},{"c":33.515,"h":33.53,"l":33.4,"n":705,"o":33.415,"t":"2026-09-28T19:00:00Z","v":44742,"vw":33.465944},{"c":33.57,"h":33.6,"l":33.49,"n":610,"o":33.5,"t":"2026-09-28T19:15:00Z","v":29689,"vw":33.549955},{"c":33.69,"h":33.77,"l":33.49,"n":1284,"o":33.585,"t":"2026-09-28T19:30:00Z","v":77365,"vw":33.637629},{"c":33.49,"h":33.68,"l":33.43,"n":3390,"o":33.68,"t":"2026-09-28T19:45:00Z","v":238955,"vw":33.561663},{"c":33.49,"h":33.49,"l":33.49,"n":39,"o":33.49,"t":"2026-09-28T20:00:00Z","v":253734,"vw":33.49},{"c":33.49,"h":33.49,"l":33.49,"n":1,"o":33.49,"t":"2026-09-29T08:00:00Z","v":148,"vw":33.49},{"c":33.48,"h":33.48,"l":33.48,"n":2,"o":33.48,"t":"2026-09-29T09:30:00Z","v":123,"vw":33.48},{"c":33.49,"h":33.49,"l":33.49,"n":1,"o":33.49,"t":"2026-09-29T11:30:00Z","v":100,"vw":33.49},{"c":33.08,"h":33.525,"l":33.06,"n":486,"o":33.43,"t":"2026-09-29T13:30:00Z","v":29655,"vw":33.397761},{"c":33.055,"h":33.065,"l":32.94,"n":324,"o":33.03,"t":"2026-09-29T13:45:00Z","v":23352,"vw":33.000904},{"c":33.07,"h":33.11,"l":32.92,"n":476,"o":33.06,"t":"2026-09-29T14:00:00Z","v":55330,"vw":33.02699},{"c":33.165,"h":33.24,"l":33.01,"n":416,"o":33.07,"t":"2026-09-29T14:15:00Z","v":22226,"vw":33.129293},{"c":33.12,"h":33.13,"l":33.01,"n":503,"o":33.07,"t":"2026-09-29T14:30:00Z","v":29699,"vw":33.050501},{"c":33.18,"h":33.25,"l":33.02,"n":345,"o":33.12,"t":"2026-09-29T14:45:00Z","v":18080,"vw":33.1041},{"c":32.83,"h":33.17,"l":32.82,"n":738,"o":33.17,"t":"2026-09-29T15:00:00Z","v":37453,"vw":32.947573},{"c":32.56,"h":32.8,"l":32.45,"n":956,"o":32.8,"t":"2026-09-29T15:15:00Z","v":63664,"vw":32.626805},{"c":32.56,"h":32.64,"l":32.5,"n":532,"o":32.56,"t":"2026-09-29T15:30:00Z","v":34975,"vw":32.562351},{"c":32.595,"h":32.68,"l":32.475,"n":595,"o":32.56,"t":"2026-09-29T15:45:00Z","v":34157,"vw":32.58484},{"c":32.625,"h":32.71,"l":32.58,"n":481,"o":32.595,"t":"2026-09-29T16:00:00Z","v":25218,"vw":32.62136},{"c":32.67,"h":32.67,"l":32.58,"n":309,"o":32.6,"t":"2026-09-29T16:15:00Z","v":15213,"vw":32.631577},{"c":32.725,"h":32.73,"l":32.61,"n":422,"o":32.67,"t":"2026-09-29T16:30:00Z","v":20656,"vw":32.658815},{"c":32.86,"h":32.88,"l":32.715,"n":500,"o":32.73,"t":"2026-09-29T16:45:00Z","v":41605,"vw":32.771725},{"c":32.79,"h":32.88,"l":32.79,"n":355,"o":32.86,"t":"2026-09-29T17:00:00Z","v":14990,"vw":32.843176},{"c":32.77,"h":32.81,"l":32.71,"n":425,"o":32.75,"t":"2026-09-29T17:15:00Z","v":27120,"vw":32.747652},{"c":32.94,"h":32.94,"l":32.76,"n":435,"o":32.775,"t":"2026-09-29T17:30:00Z","v":15077,"vw":32.841038},{"c":32.91,"h":32.935,"l":32.87,"n":318,"o":32.92,"t":"2026-09-29T17:45:00Z","v":11852,"vw":32.904844},{"c":33.05,"h":33.075,"l":32.93,"n":524,"o":32.93,"t":"2026-09-29T18:00:00Z","v":25433,"vw":33.006275},{"c":33.25,"h":33.25,"l":33.05,"n":234,"o":33.08,"t":"2026-09-29T18:15:00Z","v":8874,"vw":33.10711},{"c":33.045,"h":33.33,"l":33.03,"n":555,"o":33.265,"t":"2026-09-29T18:30:00Z","v":45662,"vw":33.23106},{"c":32.99,"h":33.05,"l":32.97,"n":339,"o":33.045,"t":"2026-09-29T18:45:00Z","v":14375,"vw":33.019261},{"c":33,"h":33.05,"l":32.965,"n":505,"o":32.98,"t":"2026-09-29T19:00:00Z","v":20992,"vw":33.001955},{"c":33.105,"h":33.14,"l":32.98,"n":589,"o":33.005,"t":"2026-09-29T19:15:00Z","v":22728,"vw":33.077149},{"c":33.19,"h":33.28,"l":33.04,"n":753,"o":33.105,"t":"2026-09-29T19:30:00Z","v":34041,"vw":33.151179},{"c":33.47,"h":33.52,"l":33.07,"n":2856,"o":33.17,"t":"2026-09-29T19:45:00Z","v":222177,"vw":33.389653},{"c":33.46,"h":33.46,"l":33.46,"n":28,"o":33.46,"t":"2026-09-29T20:00:00Z","v":291252,"vw":33.46},{"c":33.45,"h":33.45,"l":33.45,"n":5,"o":33.45,"t":"2026-09-30T08:15:00Z","v":191,"vw":33.45},{"c":33.4,"h":33.55,"l":33.4,"n":12,"o":33.5,"t":"2026-09-30T11:00:00Z","v":1421,"vw":33.49364},{"c":33.38,"h":33.38,"l":33.23,"n":7,"o":33.23,"t":"2026-09-30T12:15:00Z","v":360,"vw":33.294935},{"c":33.7,"h":33.7,"l":33.6,"n":9,"o":33.6,"t":"2026-09-30T12:30:00Z","v":314,"vw":33.654545},{"c":33.495,"h":33.7,"l":33.37,"n":231,"o":33.7,"t":"2026-09-30T13:30:00Z","v":16595,"vw":33.567742},{"c":33.185,"h":33.535,"l":33.18,"n":370,"o":33.52,"t":"2026-09-30T13:45:00Z","v":16430,"vw":33.345861},{"c":33.32,"h":33.39,"l":33.12,"n":320,"o":33.19,"t":"2026-09-30T14:00:00Z","v":17652,"vw":33.247411},{"c":33.2927,"h":33.39,"l":33.15,"n":559,"o":33.32,"t":"2026-09-30T14:15:00Z","v":32409,"vw":33.224944},{"c":33.315,"h":33.39,"l":33.255,"n":358,"o":33.27,"t":"2026-09-30T14:30:00Z","v":12066,"vw":33.308539},{"c":33.6,"h":33.6,"l":33.315,"n":490,"o":33.315,"t":"2026-09-30T14:45:00Z","v":25624,"vw":33.461458},{"c":33.74,"h":33.76,"l":33.56,"n":569,"o":33.6,"t":"2026-09-30T15:00:00Z","v":52562,"vw":33.676617},{"c":33.745,"h":33.76,"l":33.61,"n":315,"o":33.72,"t":"2026-09-30T15:15:00Z","v":12921,"vw":33.678514},{"c":33.66,"h":33.88,"l":33.6,"n":283,"o":33.7519,"t":"2026-09-30T15:30:00Z","v":13965,"vw":33.747338},{"c":33.72,"h":33.72,"l":33.64,"n":180,"o":33.67,"t":"2026-09-30T15:45:00Z","v":5150,"vw":33.672287},{"c":33.65,"h":33.71,"l":33.635,"n":210,"o":33.71,"t":"2026-09-30T16:00:00Z","v":6437,"vw":33.654349},{"c":33.725,"h":33.73,"l":33.64,"n":199,"o":33.64,"t":"2026-09-30T16:15:00Z","v":5898,"vw":33.693317},{"c":33.62,"h":33.76,"l":33.615,"n":390,"o":33.71,"t":"2026-09-30T16:30:00Z","v":20860,"vw":33.695378},{"c":33.64,"h":33.64,"l":33.58,"n":163,"o":33.615,"t":"2026-09-30T16:45:00Z","v":5924,"vw":33.618497},{"c":33.63,"h":33.635,"l":33.57,"n":209,"o":33.635,"t":"2026-09-30T17:00:00Z","v":7430,"vw":33.60235},{"c":33.545,"h":33.69,"l":33.545,"n":766,"o":33.635,"t":"2026-09-30T17:15:00Z","v":60452,"vw":33.637426},{"c":33.89,"h":33.97,"l":33.55,"n":859,"o":33.55,"t":"2026-09-30T17:30:00Z","v":134718,"vw":33.716238},{"c":33.975,"h":34.01,"l":33.83,"n":441,"o":33.87,"t":"2026-09-30T17:45:00Z","v":21739,"vw":33.883402},{"c":33.9,"h":33.98,"l":33.89,"n":362,"o":33.95,"t":"2026-09-30T18:00:00Z","v":14620,"vw":33.929893},{"c":34,"h":34,"l":33.87,"n":358,"o":33.88,"t":"2026-09-30T18:15:00Z","v":12750,"vw":33.930035},{"c":33.82,"h":34.02,"l":33.82,"n":574,"o":34.005,"t":"2026-09-30T18:30:00Z","v":23321,"vw":33.924672},{"c":33.94,"h":33.96,"l":33.825,"n":541,"o":33.825,"t":"2026-09-30T18:45:00Z","v":26697,"vw":33.905847},{"c":34.1,"h":34.1,"l":33.88,"n":522,"o":33.925,"t":"2026-09-30T19:00:00Z","v":30898,"vw":33.956171},{"c":34.11,"h":34.15,"l":34.08,"n":587,"o":34.1,"t":"2026-09-30T19:15:00Z","v":31096,"vw":34.109053},{"c":33.87,"h":34.195,"l":33.855,"n":897,"o":34.12,"t":"2026-09-30T19:30:00Z","v":44621,"vw":34.048362},{"c":33.72,"h":34.06,"l":33.72,"n":3117,"o":33.84,"t":"2026-09-30T19:45:00Z","v":262377,"vw":33.835005},{"c":33.78,"h":33.8,"l":33.71,"n":29,"o":33.71,"t":"2026-09-30T20:00:00Z","v":499105,"vw":33.779512},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-09-30T20:30:00Z","v":370,"vw":33.78},{"c":33.78,"h":33.78,"l":33.78,"n":4,"o":33.78,"t":"2026-10-01T08:00:00Z","v":1044,"vw":33.78},{"c":33.87,"h":34,"l":33.71,"n":95,"o":33.85,"t":"2026-10-01T13:00:00Z","v":12298,"vw":33.920513},{"c":34.365,"h":34.6,"l":33.3,"n":652,"o":33.56,"t":"2026-10-01T13:30:00Z","v":40088,"vw":34.027484},{"c":33.88,"h":34.27,"l":33.74,"n":452,"o":34.27,"t":"2026-10-01T13:45:00Z","v":18539,"vw":33.893532},{"c":33.88,"h":33.995,"l":33.56,"n":521,"o":33.88,"t":"2026-10-01T14:00:00Z","v":21881,"vw":33.815975},{"c":34,"h":34.07,"l":33.82,"n":573,"o":33.92,"t":"2026-10-01T14:15:00Z","v":35998,"vw":33.957386},{"c":33.94,"h":34,"l":33.87,"n":317,"o":33.97,"t":"2026-10-01T14:30:00Z","v":15587,"vw":33.937281},{"c":34.2,"h":34.28,"l":33.96,"n":765,"o":33.96,"t":"2026-10-01T14:45:00Z","v":39243,"vw":34.114479},{"c":34.335,"h":34.5,"l":34.2,"n":1266,"o":34.23,"t":"2026-10-01T15:00:00Z","v":97750,"vw":34.378701},{"c":34.4,"h":34.59,"l":34.35,"n":659,"o":34.36,"t":"2026-10-01T15:15:00Z","v":31143,"vw":34.476631},{"c":34.31,"h":34.4,"l":34.27,"n":542,"o":34.39,"t":"2026-10-01T15:30:00Z","v":23914,"vw":34.342276},{"c":34.275,"h":34.36,"l":34.22,"n":589,"o":34.26,"t":"2026-10-01T15:45:00Z","v":28828,"vw":34.289663},{"c":34.22,"h":34.44,"l":33.98,"n":1364,"o":34.24,"t":"2026-10-01T16:00:00Z","v":225471,"vw":34.10255},{"c":34.22,"h":34.27,"l":34.17,"n":490,"o":34.21,"t":"2026-10-01T16:15:00Z","v":28794,"vw":34.215068},{"c":34.23,"h":34.29,"l":34.21,"n":468,"o":34.25,"t":"2026-10-01T16:30:00Z","v":26606,"vw":34.249814},{"c":34.07,"h":34.3,"l":34.06,"n":569,"o":34.24,"t":"2026-10-01T16:45:00Z","v":25001,"vw":34.187097},{"c":34.165,"h":34.2,"l":33.98,"n":524,"o":34.05,"t":"2026-10-01T17:00:00Z","v":33513,"vw":34.12438},{"c":34.37,"h":34.42,"l":34.145,"n":496,"o":34.145,"t":"2026-10-01T17:15:00Z","v":16721,"vw":34.30165},{"c":34.45,"h":34.5,"l":34.38,"n":501,"o":34.4,"t":"2026-10-01T17:30:00Z","v":16488,"vw":34.420924},{"c":34.31,"h":34.455,"l":34.235,"n":473,"o":34.45,"t":"2026-10-01T17:45:00Z","v":20251,"vw":34.326272},{"c":34.33,"h":34.45,"l":34.22,"n":786,"o":34.315,"t":"2026-10-01T18:00:00Z","v":41786,"vw":34.2881},{"c":34.3,"h":34.46,"l":34.28,"n":637,"o":34.36,"t":"2026-10-01T18:15:00Z","v":40566,"vw":34.350757},{"c":34.135,"h":34.305,"l":34.09,"n":627,"o":34.295,"t":"2026-10-01T18:30:00Z","v":28320,"vw":34.202572},{"c":33.99,"h":34.15,"l":33.96,"n":545,"o":34.135,"t":"2026-10-01T18:45:00Z","v":22734,"vw":34.077006},{"c":33.875,"h":34.03,"l":33.85,"n":485,"o":33.995,"t":"2026-10-01T19:00:00Z","v":22312,"vw":33.925943},{"c":33.895,"h":33.97,"l":33.87,"n":588,"o":33.875,"t":"2026-10-01T19:15:00Z","v":29534,"vw":33.916945},{"c":33.84,"h":33.945,"l":33.825,"n":817,"o":33.88,"t":"2026-10-01T19:30:00Z","v":41808,"vw":33.903381},{"c":33.65,"h":33.85,"l":33.61,"n":3267,"o":33.83,"t":"2026-10-01T19:45:00Z","v":222043,"vw":33.737552},{"c":33.73,"h":33.73,"l":33.65,"n":36,"o":33.65,"t":"2026-10-01T20:00:00Z","v":283290,"vw":33.650398},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-01T20:15:00Z","v":164345,"vw":33.65},{"c":33.75,"h":33.75,"l":33.75,"n":2,"o":33.75,"t":"2026-10-02T11:30:00Z","v":101,"vw":33.75},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-10-02T12:30:00Z","v":110,"vw":33.9},{"c":33.845,"h":34.18,"l":33.71,"n":122,"o":34.11,"t":"2026-10-02T13:30:00Z","v":15468,"vw":34.048128},{"c":33.93,"h":33.99,"l":33.74,"n":243,"o":33.865,"t":"2026-10-02T13:45:00Z","v":9196,"vw":33.844633},{"c":34.2379,"h":34.24,"l":33.86,"n":362,"o":33.86,"t":"2026-10-02T14:00:00Z","v":15577,"vw":34.103132},{"c":34.06,"h":34.23,"l":33.96,"n":440,"o":34.215,"t":"2026-10-02T14:15:00Z","v":21318,"vw":34.051239},{"c":33.87,"h":34.035,"l":33.825,"n":319,"o":34.03,"t":"2026-10-02T14:30:00Z","v":20981,"vw":33.975156},{"c":34.015,"h":34.015,"l":33.89,"n":245,"o":33.89,"t":"2026-10-02T14:45:00Z","v":9985,"vw":33.956146},{"c":33.82,"h":34.02,"l":33.7,"n":482,"o":34.02,"t":"2026-10-02T15:00:00Z","v":21035,"vw":33.816217},{"c":33.74,"h":33.8,"l":33.72,"n":294,"o":33.77,"t":"2026-10-02T15:15:00Z","v":10014,"vw":33.761862},{"c":33.75,"h":33.84,"l":33.69,"n":316,"o":33.735,"t":"2026-10-02T15:30:00Z","v":11919,"vw":33.758328},{"c":33.79,"h":33.9,"l":33.75,"n":331,"o":33.75,"t":"2026-10-02T15:45:00Z","v":11350,"vw":33.83268},{"c":33.675,"h":33.82,"l":33.675,"n":244,"o":33.81,"t":"2026-10-02T16:00:00Z","v":8175,"vw":33.760242},{"c":33.68,"h":33.685,"l":33.62,"n":255,"o":33.655,"t":"2026-10-02T16:15:00Z","v":10725,"vw":33.65436},{"c":33.75,"h":33.8,"l":33.71,"n":366,"o":33.71,"t":"2026-10-02T16:30:00Z","v":12805,"vw":33.76024},{"c":33.78,"h":33.79,"l":33.73,"n":291,"o":33.77,"t":"2026-10-02T16:45:00Z","v":7756,"vw":33.758721},{"c":33.68,"h":33.79,"l":33.655,"n":316,"o":33.79,"t":"2026-10-02T17:00:00Z","v":13416,"vw":33.706119},{"c":33.59,"h":33.71,"l":33.589,"n":247,"o":33.67,"t":"2026-10-02T17:15:00Z","v":10600,"vw":33.63448},{"c":33.6,"h":33.635,"l":33.57,"n":221,"o":33.63,"t":"2026-10-02T17:30:00Z","v":7359,"vw":33.605673},{"c":33.59,"h":33.6,"l":33.47,"n":432,"o":33.59,"t":"2026-10-02T17:45:00Z","v":20263,"vw":33.513667},{"c":33.545,"h":33.57,"l":33.49,"n":271,"o":33.57,"t":"2026-10-02T18:00:00Z","v":9721,"vw":33.513154},{"c":33.53,"h":33.59,"l":33.51,"n":337,"o":33.55,"t":"2026-10-02T18:15:00Z","v":11097,"vw":33.555758},{"c":33.455,"h":33.56,"l":33.4,"n":557,"o":33.55,"t":"2026-10-02T18:30:00Z","v":32999,"vw":33.459316},{"c":33.31,"h":33.455,"l":33.3,"n":650,"o":33.455,"t":"2026-10-02T18:45:00Z","v":33215,"vw":33.366245},{"c":33.225,"h":33.34,"l":33.225,"n":715,"o":33.32,"t":"2026-10-02T19:00:00Z","v":38414,"vw":33.305563},{"c":33.375,"h":33.38,"l":33.21,"n":781,"o":33.21,"t":"2026-10-02T19:15:00Z","v":49926,"vw":33.28147},{"c":33.485,"h":33.5,"l":33.355,"n":718,"o":33.38,"t":"2026-10-02T19:30:00Z","v":30181,"vw":33.42942},{"c":33.62,"h":33.675,"l":33.47,"n":4212,"o":33.48,"t":"2026-10-02T19:45:00Z","v":250126,"vw":33.576137},{"c":33.62,"h":33.62,"l":33.62,"n":34,"o":33.62,"t":"2026-10-02T20:00:00Z","v":249630,"vw":33.62},{"c":33.8,"h":33.8,"l":33.6,"n":58,"o":33.6,"t":"2026-10-05T11:15:00Z","v":6355,"vw":33.742676},{"c":33.75,"h":33.75,"l":33.75,"n":2,"o":33.75,"t":"2026-10-05T11:45:00Z","v":265,"vw":33.75},{"c":33.75,"h":33.75,"l":33.75,"n":4,"o":33.75,"t":"2026-10-05T12:00:00Z","v":279,"vw":33.75},{"c":33.71,"h":33.9,"l":33.65,"n":24,"o":33.9,"t":"2026-10-05T13:00:00Z","v":1342,"vw":33.715413},{"c":33.68,"h":33.99,"l":33.56,"n":283,"o":33.99,"t":"2026-10-05T13:30:00Z","v":22471,"vw":33.820036},{"c":33.675,"h":33.8,"l":33.56,"n":152,"o":33.62,"t":"2026-10-05T13:45:00Z","v":6161,"vw":33.670852},{"c":33.49,"h":33.74,"l":33.49,"n":208,"o":33.67,"t":"2026-10-05T14:00:00Z","v":8383,"vw":33.627565},{"c":33.295,"h":33.49,"l":33.215,"n":362,"o":33.49,"t":"2026-10-05T14:15:00Z","v":13322,"vw":33.323503},{"c":33.1,"h":33.23,"l":32.985,"n":464,"o":33.23,"t":"2026-10-05T14:30:00Z","v":20756,"vw":33.085592},{"c":33.07,"h":33.23,"l":32.99,"n":553,"o":33.05,"t":"2026-10-05T14:45:00Z","v":28625,"vw":33.056547},{"c":33.03,"h":33.14,"l":32.95,"n":586,"o":33.05,"t":"2026-10-05T15:00:00Z","v":35297,"vw":33.071554},{"c":33.14,"h":33.14,"l":32.98,"n":429,"o":33.04,"t":"2026-10-05T15:15:00Z","v":18422,"vw":33.046437},{"c":33.17,"h":33.175,"l":33.09,"n":295,"o":33.17,"t":"2026-10-05T15:30:00Z","v":12017,"vw":33.138518},{"c":33.21,"h":33.275,"l":33.145,"n":224,"o":33.16,"t":"2026-10-05T15:45:00Z","v":7756,"vw":33.202057},{"c":33.275,"h":33.28,"l":33.205,"n":289,"o":33.205,"t":"2026-10-05T16:00:00Z","v":10570,"vw":33.248805},{"c":33.47,"h":33.47,"l":33.21,"n":361,"o":33.26,"t":"2026-10-05T16:15:00Z","v":11138,"vw":33.26412},{"c":33.515,"h":33.515,"l":33.41,"n":214,"o":33.46,"t":"2026-10-05T16:30:00Z","v":7984,"vw":33.456317},{"c":33.53,"h":33.56,"l":33.49,"n":236,"o":33.51,"t":"2026-10-05T16:45:00Z","v":7529,"vw":33.527048},{"c":33.355,"h":33.54,"l":33.355,"n":328,"o":33.53,"t":"2026-10-05T17:00:00Z","v":13790,"vw":33.460619},{"c":33.46,"h":33.475,"l":33.335,"n":415,"o":33.37,"t":"2026-10-05T17:15:00Z","v":17439,"vw":33.384159},{"c":33.455,"h":33.47,"l":33.39,"n":275,"o":33.45,"t":"2026-10-05T17:30:00Z","v":13053,"vw":33.44759},{"c":33.45,"h":33.53,"l":33.44,"n":226,"o":33.49,"t":"2026-10-05T17:45:00Z","v":6897,"vw":33.489849},{"c":33.46,"h":33.52,"l":33.4,"n":282,"o":33.47,"t":"2026-10-05T18:00:00Z","v":10086,"vw":33.458801},{"c":33.46,"h":33.49,"l":33.42,"n":355,"o":33.45,"t":"2026-10-05T18:15:00Z","v":9204,"vw":33.460945},{"c":33.36,"h":33.51,"l":33.36,"n":553,"o":33.48,"t":"2026-10-05T18:30:00Z","v":30746,"vw":33.404044},{"c":33.26,"h":33.37,"l":33.22,"n":567,"o":33.35,"t":"2026-10-05T18:45:00Z","v":26207,"vw":33.28447},{"c":33.31,"h":33.37,"l":33.24,"n":486,"o":33.27,"t":"2026-10-05T19:00:00Z","v":20221,"vw":33.318349},{"c":33.265,"h":33.3,"l":33.24,"n":480,"o":33.3,"t":"2026-10-05T19:15:00Z","v":19976,"vw":33.272399},{"c":33.16,"h":33.27,"l":33.15,"n":811,"o":33.26,"t":"2026-10-05T19:30:00Z","v":37515,"vw":33.218185},{"c":33.28,"h":33.29,"l":33.06,"n":3636,"o":33.15,"t":"2026-10-05T19:45:00Z","v":298695,"vw":33.195879},{"c":33.17,"h":33.28,"l":33.16,"n":48,"o":33.28,"t":"2026-10-05T20:00:00Z","v":369439,"vw":33.250013},{"c":33.18,"h":33.18,"l":33.17,"n":5,"o":33.17,"t":"2026-10-05T23:00:00Z","v":832,"vw":33.178696},{"c":33.45,"h":34,"l":33.25,"n":228,"o":34,"t":"2026-10-06T08:00:00Z","v":6515,"vw":33.537596},{"c":33.3,"h":33.48,"l":33.25,"n":154,"o":33.42,"t":"2026-10-06T08:30:00Z","v":7443,"vw":33.33929},{"c":33.37,"h":33.37,"l":33.2,"n":12,"o":33.2,"t":"2026-10-06T09:00:00Z","v":409,"vw":33.313333},{"c":33.39,"h":33.39,"l":33.38,"n":3,"o":33.38,"t":"2026-10-06T11:45:00Z","v":1744,"vw":33.389065},{"c":33.4,"h":33.4,"l":33.4,"n":2,"o":33.4,"t":"2026-10-06T12:15:00Z","v":101,"vw":33.4},{"c":33.57,"h":33.57,"l":33.57,"n":7,"o":33.57,"t":"2026-10-06T13:00:00Z","v":416,"vw":33.57},{"c":32.97,"h":33.51,"l":32.96,"n":378,"o":33.51,"t":"2026-10-06T13:30:00Z","v":22883,"vw":33.204926},{"c":32.905,"h":32.94,"l":32.65,"n":457,"o":32.935,"t":"2026-10-06T13:45:00Z","v":30666,"vw":32.768397},{"c":32.17,"h":33.025,"l":32.085,"n":803,"o":32.93,"t":"2026-10-06T14:00:00Z","v":43259,"vw":32.413159},{"c":32.095,"h":32.22,"l":32.06,"n":514,"o":32.195,"t":"2026-10-06T14:15:00Z","v":21295,"vw":32.139242},{"c":32.1703,"h":32.1703,"l":32,"n":907,"o":32.06,"t":"2026-10-06T14:30:00Z","v":59033,"vw":32.074609},{"c":32.2803,"h":32.3702,"l":32,"n":811,"o":32.12,"t":"2026-10-06T14:45:00Z","v":41989,"vw":32.151235},{"c":32.62,"h":32.71,"l":32.26,"n":1081,"o":32.28,"t":"2026-10-06T15:00:00Z","v":68767,"vw":32.528949},{"c":32.75,"h":32.76,"l":32.58,"n":595,"o":32.61,"t":"2026-10-06T15:15:00Z","v":27695,"vw":32.692853},{"c":32.62,"h":32.77,"l":32.6,"n":416,"o":32.77,"t":"2026-10-06T15:30:00Z","v":20199,"vw":32.670186},{"c":32.28,"h":32.6,"l":32.22,"n":686,"o":32.6,"t":"2026-10-06T15:45:00Z","v":36024,"vw":32.390381},{"c":32.22,"h":32.285,"l":32.17,"n":623,"o":32.26,"t":"2026-10-06T16:00:00Z","v":28910,"vw":32.219123},{"c":32.01,"h":32.22,"l":31.99,"n":633,"o":32.19,"t":"2026-10-06T16:15:00Z","v":32394,"vw":32.074141},{"c":31.88,"h":32.03,"l":31.88,"n":740,"o":32,"t":"2026-10-06T16:30:00Z","v":39518,"vw":31.983613},{"c":31.715,"h":31.88,"l":31.695,"n":722,"o":31.86,"t":"2026-10-06T16:45:00Z","v":34517,"vw":31.802296},{"c":31.585,"h":31.74,"l":31.55,"n":714,"o":31.715,"t":"2026-10-06T17:00:00Z","v":41311,"vw":31.643749},{"c":31.48,"h":31.58,"l":31.42,"n":642,"o":31.57,"t":"2026-10-06T17:15:00Z","v":31490,"vw":31.487961},{"c":31.41,"h":31.56,"l":31.36,"n":1180,"o":31.485,"t":"2026-10-06T17:30:00Z","v":71601,"vw":31.494409},{"c":31.515,"h":31.57,"l":31.37,"n":953,"o":31.4,"t":"2026-10-06T17:45:00Z","v":66244,"vw":31.50278},{"c":31.65,"h":31.66,"l":31.45,"n":853,"o":31.51,"t":"2026-10-06T18:00:00Z","v":59260,"vw":31.542248},{"c":31.785,"h":31.79,"l":31.62,"n":662,"o":31.64,"t":"2026-10-06T18:15:00Z","v":35552,"vw":31.690242},{"c":31.705,"h":31.8,"l":31.7,"n":731,"o":31.77,"t":"2026-10-06T18:30:00Z","v":37122,"vw":31.749899},{"c":31.83,"h":31.905,"l":31.673,"n":957,"o":31.705,"t":"2026-10-06T18:45:00Z","v":56018,"vw":31.809103},{"c":31.7,"h":31.85,"l":31.59,"n":859,"o":31.825,"t":"2026-10-06T19:00:00Z","v":44892,"vw":31.708656},{"c":31.64,"h":31.7,"l":31.58,"n":850,"o":31.7,"t":"2026-10-06T19:15:00Z","v":41683,"vw":31.626754},{"c":31.58,"h":31.63,"l":31.45,"n":1827,"o":31.63,"t":"2026-10-06T19:30:00Z","v":115243,"vw":31.549607},{"c":32.13,"h":32.17,"l":31.59,"n":3751,"o":31.59,"t":"2026-10-06T19:45:00Z","v":262268,"vw":31.971082},{"c":32.11,"h":32.11,"l":32.11,"n":29,"o":32.11,"t":"2026-10-06T20:00:00Z","v":277012,"vw":32.11},{"c":32.22,"h":32.75,"l":32.2,"n":214,"o":32.75,"t":"2026-10-07T08:00:00Z","v":19126,"vw":32.40707},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-07T08:15:00Z","v":582,"vw":32.2},{"c":32.13,"h":32.13,"l":32.1,"n":25,"o":32.1,"t":"2026-10-07T13:00:00Z","v":401,"vw":32.116813},{"c":32.08,"h":32.2,"l":31.58,"n":531,"o":31.72,"t":"2026-10-07T13:30:00Z","v":58896,"vw":31.918702},{"c":31.985,"h":32.2494,"l":31.98,"n":271,"o":32.11,"t":"2026-10-07T13:45:00Z","v":15222,"vw":32.099402},{"c":32.01,"h":32.16,"l":31.985,"n":428,"o":31.985,"t":"2026-10-07T14:00:00Z","v":18291,"vw":32.095442},{"c":32.06,"h":32.14,"l":31.96,"n":275,"o":32.07,"t":"2026-10-07T14:15:00Z","v":15705,"vw":32.067369},{"c":32.18,"h":32.27,"l":32.025,"n":338,"o":32.025,"t":"2026-10-07T14:30:00Z","v":18339,"vw":32.153839},{"c":32.15,"h":32.355,"l":32.15,"n":241,"o":32.165,"t":"2026-10-07T14:45:00Z","v":11544,"vw":32.247967},{"c":32.285,"h":32.285,"l":31.975,"n":533,"o":32.12,"t":"2026-10-07T15:00:00Z","v":34492,"vw":32.133398},{"c":32.47,"h":32.51,"l":32.3,"n":434,"o":32.31,"t":"2026-10-07T15:15:00Z","v":33405,"vw":32.360772},{"c":32.57,"h":32.66,"l":32.46,"n":770,"o":32.475,"t":"2026-10-07T15:30:00Z","v":62253,"vw":32.566596},{"c":32.625,"h":32.68,"l":32.54,"n":571,"o":32.585,"t":"2026-10-07T15:45:00Z","v":41320,"vw":32.572313},{"c":32.65,"h":32.675,"l":32.5,"n":303,"o":32.65,"t":"2026-10-07T16:00:00Z","v":139032,"vw":32.506677},{"c":32.66,"h":32.68,"l":32.6,"n":241,"o":32.64,"t":"2026-10-07T16:15:00Z","v":9519,"vw":32.633879},{"c":32.62,"h":32.72,"l":32.57,"n":479,"o":32.65,"t":"2026-10-07T16:30:00Z","v":47526,"vw":32.637477},{"c":32.68,"h":32.68,"l":32.6,"n":303,"o":32.625,"t":"2026-10-07T16:45:00Z","v":16140,"vw":32.630166},{"c":32.705,"h":32.75,"l":32.65,"n":340,"o":32.68,"t":"2026-10-07T17:00:00Z","v":12536,"vw":32.717457},{"c":32.34,"h":32.7,"l":32.315,"n":452,"o":32.67,"t":"2026-10-07T17:15:00Z","v":39373,"vw":32.589868},{"c":32.3,"h":32.37,"l":32.295,"n":126,"o":32.34,"t":"2026-10-07T17:30:00Z","v":4092,"vw":32.319054},{"c":32.185,"h":32.33,"l":32.185,"n":191,"o":32.32,"t":"2026-10-07T17:45:00Z","v":6643,"vw":32.239583},{"c":32.105,"h":32.19,"l":32.105,"n":307,"o":32.175,"t":"2026-10-07T18:00:00Z","v":10580,"vw":32.16364},{"c":32.18,"h":32.18,"l":32.11,"n":297,"o":32.13,"t":"2026-10-07T18:15:00Z","v":10119,"vw":32.136173},{"c":32.15,"h":32.23,"l":32.145,"n":309,"o":32.18,"t":"2026-10-07T18:30:00Z","v":11081,"vw":32.183337},{"c":32.12,"h":32.36,"l":32.12,"n":430,"o":32.15,"t":"2026-10-07T18:45:00Z","v":18428,"vw":32.246721},{"c":32.08,"h":32.15,"l":32.075,"n":436,"o":32.12,"t":"2026-10-07T19:00:00Z","v":16890,"vw":32.110407},{"c":32.06,"h":32.09,"l":32.01,"n":417,"o":32.05,"t":"2026-10-07T19:15:00Z","v":19700,"vw":32.045421},{"c":32.02,"h":32.09,"l":31.98,"n":798,"o":32.09,"t":"2026-10-07T19:30:00Z","v":35744,"vw":32.037534},{"c":32.06,"h":32.13,"l":31.97,"n":2569,"o":32.02,"t":"2026-10-07T19:45:00Z","v":190737,"vw":32.038426},{"c":32.04,"h":32.04,"l":32.04,"n":27,"o":32.04,"t":"2026-10-07T20:00:00Z","v":190122,"vw":32.04},{"c":30.5,"h":32,"l":30.11,"n":147,"o":31.6046,"t":"2026-10-08T08:00:00Z","v":17541,"vw":31.216375},{"c":30.52,"h":30.52,"l":30.52,"n":1,"o":30.52,"t":"2026-10-08T08:15:00Z","v":100,"vw":30.52},{"c":30.5,"h":30.5,"l":30.47,"n":9,"o":30.5,"t":"2026-10-08T08:30:00Z","v":2053,"vw":30.4985},{"c":31.01,"h":31.01,"l":31,"n":27,"o":31,"t":"2026-10-08T09:15:00Z","v":300,"vw":31.005},{"c":31,"h":31,"l":31,"n":7,"o":31,"t":"2026-10-08T11:00:00Z","v":457,"vw":31},{"c":31.34,"h":31.34,"l":31.31,"n":7,"o":31.31,"t":"2026-10-08T13:00:00Z","v":1611,"vw":31.328956},{"c":31.2,"h":31.39,"l":31.2,"n":90,"o":31.39,"t":"2026-10-08T13:15:00Z","v":9682,"vw":31.297059},{"c":31.38,"h":31.5,"l":30.7,"n":525,"o":31.4,"t":"2026-10-08T13:30:00Z","v":48293,"vw":31.265559},{"c":30.84,"h":31.39,"l":30.84,"n":928,"o":31.39,"t":"2026-10-08T13:45:00Z","v":62534,"vw":31.054495},{"c":30.85,"h":30.975,"l":30.75,"n":554,"o":30.83,"t":"2026-10-08T14:00:00Z","v":22227,"vw":30.847096},{"c":30.41,"h":30.855,"l":30.41,"n":849,"o":30.855,"t":"2026-10-08T14:15:00Z","v":47948,"vw":30.557905},{"c":30.255,"h":30.52,"l":30.23,"n":1188,"o":30.38,"t":"2026-10-08T14:30:00Z","v":68739,"vw":30.432573},{"c":30.09,"h":30.23,"l":30,"n":698,"o":30.23,"t":"2026-10-08T14:45:00Z","v":39461,"vw":30.151231},{"c":30.16,"h":30.26,"l":30.035,"n":725,"o":30.08,"t":"2026-10-08T15:00:00Z","v":32661,"vw":30.114637},{"c":30.01,"h":30.29,"l":30.01,"n":1163,"o":30.16,"t":"2026-10-08T15:15:00Z","v":67590,"vw":30.207286},{"c":30.05,"h":30.08,"l":29.8,"n":1490,"o":30.01,"t":"2026-10-08T15:30:00Z","v":113750,"vw":29.905266},{"c":29.95,"h":30.17,"l":29.915,"n":772,"o":30.05,"t":"2026-10-08T15:45:00Z","v":44319,"vw":30.01858},{"c":30.13,"h":30.18,"l":29.9,"n":911,"o":29.93,"t":"2026-10-08T16:00:00Z","v":56254,"vw":30.071497},{"c":30.14,"h":30.3,"l":30.065,"n":683,"o":30.13,"t":"2026-10-08T16:15:00Z","v":37385,"vw":30.164393},{"c":30.15,"h":30.23,"l":30.11,"n":526,"o":30.13,"t":"2026-10-08T16:30:00Z","v":26562,"vw":30.146236},{"c":30.205,"h":30.225,"l":30.05,"n":769,"o":30.14,"t":"2026-10-08T16:45:00Z","v":45364,"vw":30.162422},{"c":30.31,"h":30.45,"l":30.18,"n":653,"o":30.195,"t":"2026-10-08T17:00:00Z","v":34076,"vw":30.34465},{"c":30.44,"h":30.505,"l":30.29,"n":1138,"o":30.34,"t":"2026-10-08T17:15:00Z","v":71473,"vw":30.427236},{"c":30.33,"h":30.535,"l":30.29,"n":582,"o":30.445,"t":"2026-10-08T17:30:00Z","v":32826,"vw":30.431254},{"c":30.34,"h":30.39,"l":30.24,"n":525,"o":30.33,"t":"2026-10-08T17:45:00Z","v":24734,"vw":30.32588},{"c":30.54,"h":30.545,"l":30.31,"n":1171,"o":30.33,"t":"2026-10-08T18:00:00Z","v":118800,"vw":30.474942},{"c":30.56,"h":30.57,"l":30.425,"n":842,"o":30.53,"t":"2026-10-08T18:15:00Z","v":53179,"vw":30.518031},{"c":30.63,"h":30.65,"l":30.49,"n":833,"o":30.55,"t":"2026-10-08T18:30:00Z","v":40013,"vw":30.560848},{"c":30.57,"h":30.74,"l":30.53,"n":827,"o":30.635,"t":"2026-10-08T18:45:00Z","v":30648,"vw":30.612172},{"c":30.75,"h":30.775,"l":30.51,"n":850,"o":30.57,"t":"2026-10-08T19:00:00Z","v":43297,"vw":30.644172},{"c":30.74,"h":30.79,"l":30.67,"n":691,"o":30.75,"t":"2026-10-08T19:15:00Z","v":28738,"vw":30.725336},{"c":30.67,"h":30.735,"l":30.6,"n":930,"o":30.735,"t":"2026-10-08T19:30:00Z","v":48026,"vw":30.666252},{"c":30.25,"h":30.68,"l":30.25,"n":3676,"o":30.68,"t":"2026-10-08T19:45:00Z","v":208621,"vw":30.365326},{"c":30.26,"h":30.26,"l":30.26,"n":44,"o":30.26,"t":"2026-10-08T20:00:00Z","v":271207,"vw":30.26},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-10-08T20:15:00Z","v":150,"vw":30.26},{"c":30.58,"h":30.58,"l":30.58,"n":13,"o":30.58,"t":"2026-10-09T08:00:00Z","v":268,"vw":30.58},{"c":30.25,"h":30.25,"l":30.25,"n":6,"o":30.25,"t":"2026-10-09T11:00:00Z","v":601,"vw":30.25},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-09T11:45:00Z","v":1000,"vw":30.3},{"c":30.35,"h":30.35,"l":30.35,"n":5,"o":30.35,"t":"2026-10-09T12:00:00Z","v":452,"vw":30.35},{"c":30.17,"h":30.17,"l":30.17,"n":1,"o":30.17,"t":"2026-10-09T12:45:00Z","v":208,"vw":30.17},{"c":30.29,"h":30.55,"l":30.15,"n":317,"o":30.25,"t":"2026-10-09T13:30:00Z","v":23349,"vw":30.323919},{"c":30.33,"h":30.36,"l":30.2,"n":592,"o":30.32,"t":"2026-10-09T13:45:00Z","v":52497,"vw":30.287744},{"c":30.38,"h":30.5001,"l":30.275,"n":1158,"o":30.4,"t":"2026-10-09T14:00:00Z","v":126265,"vw":30.376187},{"c":30.33,"h":30.54,"l":30.24,"n":711,"o":30.41,"t":"2026-10-09T14:15:00Z","v":53333,"vw":30.356227},{"c":30.17,"h":30.34,"l":30.17,"n":483,"o":30.29,"t":"2026-10-09T14:30:00Z","v":15020,"vw":30.241813},{"c":30.3,"h":30.37,"l":30.065,"n":514,"o":30.17,"t":"2026-10-09T14:45:00Z","v":20306,"vw":30.253058},{"c":30.13,"h":30.305,"l":30.09,"n":591,"o":30.305,"t":"2026-10-09T15:00:00Z","v":22372,"vw":30.181744},{"c":30.16,"h":30.19,"l":30.08,"n":491,"o":30.14,"t":"2026-10-09T15:15:00Z","v":18561,"vw":30.145248},{"c":30.44,"h":30.44,"l":30.17,"n":640,"o":30.17,"t":"2026-10-09T15:30:00Z","v":26186,"vw":30.322845},{"c":30.545,"h":30.56,"l":30.47,"n":528,"o":30.47,"t":"2026-10-09T15:45:00Z","v":30427,"vw":30.500385},{"c":30.37,"h":30.64,"l":30.37,"n":738,"o":30.545,"t":"2026-10-09T16:00:00Z","v":40568,"vw":30.502126},{"c":30.35,"h":30.4199,"l":30.29,"n":499,"o":30.375,"t":"2026-10-09T16:15:00Z","v":19903,"vw":30.367092},{"c":30.32,"h":30.42,"l":30.29,"n":432,"o":30.36,"t":"2026-10-09T16:30:00Z","v":13885,"vw":30.364891},{"c":30.43,"h":30.44,"l":30.34,"n":481,"o":30.34,"t":"2026-10-09T16:45:00Z","v":16131,"vw":30.397846},{"c":30.44,"h":30.51,"l":30.38,"n":546,"o":30.42,"t":"2026-10-09T17:00:00Z","v":23204,"vw":30.451744},{"c":30.46,"h":30.58,"l":30.43,"n":551,"o":30.44,"t":"2026-10-09T17:15:00Z","v":26695,"vw":30.509228},{"c":30.48,"h":30.51,"l":30.44,"n":315,"o":30.48,"t":"2026-10-09T17:30:00Z","v":10651,"vw":30.484775},{"c":30.35,"h":30.485,"l":30.35,"n":439,"o":30.48,"t":"2026-10-09T17:45:00Z","v":16767,"vw":30.41022},{"c":30.37,"h":30.38,"l":30.3,"n":334,"o":30.35,"t":"2026-10-09T18:00:00Z","v":14353,"vw":30.336566},{"c":30.435,"h":30.44,"l":30.36,"n":375,"o":30.37,"t":"2026-10-09T18:15:00Z","v":12832,"vw":30.398762},{"c":30.43,"h":30.5,"l":30.41,"n":722,"o":30.43,"t":"2026-10-09T18:30:00Z","v":34666,"vw":30.447527},{"c":30.44,"h":30.5,"l":30.4,"n":1004,"o":30.43,"t":"2026-10-09T18:45:00Z","v":67087,"vw":30.468304},{"c":30.41,"h":30.465,"l":30.355,"n":852,"o":30.43,"t":"2026-10-09T19:00:00Z","v":44726,"vw":30.401103},{"c":30.38,"h":30.43,"l":30.33,"n":957,"o":30.4,"t":"2026-10-09T19:15:00Z","v":45350,"vw":30.376117},{"c":30.47,"h":30.48,"l":30.35,"n":1141,"o":30.39,"t":"2026-10-09T19:30:00Z","v":61582,"vw":30.41375},{"c":30.47,"h":30.575,"l":30.42,"n":4927,"o":30.47,"t":"2026-10-09T19:45:00Z","v":420015,"vw":30.48783},{"c":30.47,"h":30.47,"l":30.47,"n":23,"o":30.47,"t":"2026-10-09T20:00:00Z","v":221180,"vw":30.47},{"c":30.3453,"h":30.3453,"l":30.3453,"n":3,"o":30.3453,"t":"2026-10-12T08:00:00Z","v":191,"vw":30.3453},{"c":30.4,"h":30.55,"l":30.4,"n":23,"o":30.55,"t":"2026-10-12T11:00:00Z","v":1169,"vw":30.485407},{"c":30.65,"h":30.65,"l":30.65,"n":6,"o":30.65,"t":"2026-10-12T12:00:00Z","v":402,"vw":30.65},{"c":30.57,"h":30.57,"l":30.57,"n":5,"o":30.57,"t":"2026-10-12T12:15:00Z","v":544,"vw":30.57},{"c":30.4,"h":30.4,"l":30.4,"n":8,"o":30.4,"t":"2026-10-12T13:15:00Z","v":223,"vw":30.4},{"c":30.47,"h":30.59,"l":30,"n":264,"o":30.17,"t":"2026-10-12T13:30:00Z","v":20153,"vw":30.236712},{"c":30.375,"h":30.595,"l":30.3108,"n":318,"o":30.59,"t":"2026-10-12T13:45:00Z","v":17566,"vw":30.422426},{"c":30.01,"h":30.33,"l":30.01,"n":458,"o":30.33,"t":"2026-10-12T14:00:00Z","v":21678,"vw":30.166573},{"c":29.83,"h":30.04,"l":29.83,"n":538,"o":30.02,"t":"2026-10-12T14:15:00Z","v":25134,"vw":29.938684},{"c":29.83,"h":29.87,"l":29.74,"n":637,"o":29.83,"t":"2026-10-12T14:30:00Z","v":30545,"vw":29.792692},{"c":29.9,"h":29.965,"l":29.77,"n":514,"o":29.8,"t":"2026-10-12T14:45:00Z","v":26787,"vw":29.890634},{"c":30.05,"h":30.075,"l":29.875,"n":560,"o":29.9,"t":"2026-10-12T15:00:00Z","v":21273,"vw":29.984893},{"c":29.97,"h":30.065,"l":29.93,"n":423,"o":30.04,"t":"2026-10-12T15:15:00Z","v":16457,"vw":29.97497},{"c":29.84,"h":29.96,"l":29.84,"n":414,"o":29.96,"t":"2026-10-12T15:30:00Z","v":18910,"vw":29.906785},{"c":29.81,"h":29.91,"l":29.79,"n":639,"o":29.84,"t":"2026-10-12T15:45:00Z","v":27497,"vw":29.851701},{"c":29.63,"h":29.81,"l":29.63,"n":471,"o":29.81,"t":"2026-10-12T16:00:00Z","v":21117,"vw":29.718773},{"c":29.605,"h":29.72,"l":29.59,"n":641,"o":29.63,"t":"2026-10-12T16:15:00Z","v":44519,"vw":29.662594},{"c":29.525,"h":29.62,"l":29.51,"n":463,"o":29.605,"t":"2026-10-12T16:30:00Z","v":19358,"vw":29.568249},{"c":29.31,"h":29.56,"l":29.3,"n":746,"o":29.51,"t":"2026-10-12T16:45:00Z","v":32636,"vw":29.477906},{"c":29.37,"h":29.41,"l":29.31,"n":648,"o":29.32,"t":"2026-10-12T17:00:00Z","v":31971,"vw":29.350112},{"c":29.19,"h":29.41,"l":29.17,"n":805,"o":29.38,"t":"2026-10-12T17:15:00Z","v":42158,"vw":29.264655},{"c":29.085,"h":29.22,"l":29.05,"n":835,"o":29.205,"t":"2026-10-12T17:30:00Z","v":51224,"vw":29.139186},{"c":28.94,"h":29.08,"l":28.85,"n":1013,"o":29.08,"t":"2026-10-12T17:45:00Z","v":55064,"vw":28.965221},{"c":28.83,"h":28.975,"l":28.83,"n":841,"o":28.94,"t":"2026-10-12T18:00:00Z","v":46740,"vw":28.916687},{"c":28.745,"h":28.91,"l":28.61,"n":2390,"o":28.82,"t":"2026-10-12T18:15:00Z","v":224313,"vw":28.774629},{"c":28.84,"h":28.94,"l":28.71,"n":1294,"o":28.73,"t":"2026-10-12T18:30:00Z","v":95712,"vw":28.816919},{"c":28.87,"h":28.92,"l":28.8,"n":919,"o":28.845,"t":"2026-10-12T18:45:00Z","v":44369,"vw":28.85904},{"c":28.9,"h":28.95,"l":28.68,"n":1047,"o":28.86,"t":"2026-10-12T19:00:00Z","v":47520,"vw":28.769547},{"c":28.75,"h":28.89,"l":28.66,"n":1053,"o":28.89,"t":"2026-10-12T19:15:00Z","v":52787,"vw":28.778289},{"c":29.2,"h":29.27,"l":28.715,"n":3242,"o":28.75,"t":"2026-10-12T19:30:00Z","v":420728,"vw":28.996359},{"c":29.47,"h":29.71,"l":29.125,"n":5751,"o":29.185,"t":"2026-10-12T19:45:00Z","v":516942,"vw":29.406015},{"c":29.48,"h":29.48,"l":29.48,"n":28,"o":29.48,"t":"2026-10-12T20:00:00Z","v":259740,"vw":29.48},{"c":29.47,"h":29.47,"l":29.47,"n":2,"o":29.47,"t":"2026-10-13T08:00:00Z","v":101,"vw":29.47},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-13T09:15:00Z","v":168,"vw":29.5},{"c":29.75,"h":29.75,"l":29.55,"n":29,"o":29.55,"t":"2026-10-13T11:00:00Z","v":968,"vw":29.65},{"c":29.62,"h":29.73,"l":29.55,"n":90,"o":29.55,"t":"2026-10-13T11:15:00Z","v":3064,"vw":29.64},{"c":29,"h":29.75,"l":29,"n":10,"o":29.75,"t":"2026-10-13T12:00:00Z","v":603,"vw":29.59},{"c":29.36,"h":29.64,"l":29.15,"n":321,"o":29.37,"t":"2026-10-13T13:30:00Z","v":26273,"vw":29.402162},{"c":29.08,"h":29.36,"l":29.02,"n":614,"o":29.355,"t":"2026-10-13T13:45:00Z","v":35686,"vw":29.114711},{"c":29.23,"h":29.485,"l":29.09,"n":742,"o":29.09,"t":"2026-10-13T14:00:00Z","v":47764,"vw":29.293903},{"c":28.91,"h":29.21,"l":28.91,"n":325,"o":29.17,"t":"2026-10-13T14:15:00Z","v":10990,"vw":29.073397},{"c":28.98,"h":29.03,"l":28.785,"n":590,"o":28.925,"t":"2026-10-13T14:30:00Z","v":39898,"vw":28.893826},{"c":28.97,"h":29.12,"l":28.95,"n":704,"o":28.99,"t":"2026-10-13T14:45:00Z","v":53892,"vw":29.052209},{"c":28.965,"h":29,"l":28.86,"n":534,"o":28.98,"t":"2026-10-13T15:00:00Z","v":27686,"vw":28.899889},{"c":29.025,"h":29.15,"l":28.9,"n":754,"o":28.94,"t":"2026-10-13T15:15:00Z","v":132568,"vw":29.010069},{"c":29.21,"h":29.24,"l":29,"n":439,"o":29.02,"t":"2026-10-13T15:30:00Z","v":20073,"vw":29.116916},{"c":29.35,"h":29.4,"l":29.18,"n":416,"o":29.24,"t":"2026-10-13T15:45:00Z","v":16488,"vw":29.267785},{"c":29.155,"h":29.33,"l":29.125,"n":563,"o":29.32,"t":"2026-10-13T16:00:00Z","v":21991,"vw":29.235362},{"c":29.16,"h":29.19,"l":29.08,"n":347,"o":29.17,"t":"2026-10-13T16:15:00Z","v":11122,"vw":29.127987},{"c":29.2,"h":29.22,"l":29.13,"n":332,"o":29.17,"t":"2026-10-13T16:30:00Z","v":13000,"vw":29.185138},{"c":29.12,"h":29.225,"l":29.12,"n":351,"o":29.21,"t":"2026-10-13T16:45:00Z","v":13581,"vw":29.182575},{"c":29.06,"h":29.255,"l":29.06,"n":491,"o":29.11,"t":"2026-10-13T17:00:00Z","v":23092,"vw":29.159766},{"c":29.03,"h":29.11,"l":29.01,"n":305,"o":29.06,"t":"2026-10-13T17:15:00Z","v":13787,"vw":29.051375},{"c":28.965,"h":29.115,"l":28.965,"n":406,"o":29.03,"t":"2026-10-13T17:30:00Z","v":22085,"vw":29.050077},{"c":28.83,"h":28.975,"l":28.83,"n":367,"o":28.935,"t":"2026-10-13T17:45:00Z","v":16342,"vw":28.900401},{"c":28.865,"h":28.885,"l":28.77,"n":451,"o":28.85,"t":"2026-10-13T18:00:00Z","v":18237,"vw":28.822682},{"c":28.97,"h":28.99,"l":28.82,"n":439,"o":28.88,"t":"2026-10-13T18:15:00Z","v":19779,"vw":28.881213},{"c":28.965,"h":29.01,"l":28.89,"n":485,"o":28.995,"t":"2026-10-13T18:30:00Z","v":24778,"vw":28.947648},{"c":28.87,"h":28.965,"l":28.86,"n":345,"o":28.925,"t":"2026-10-13T18:45:00Z","v":12815,"vw":28.915305},{"c":28.85,"h":28.94,"l":28.84,"n":616,"o":28.89,"t":"2026-10-13T19:00:00Z","v":29775,"vw":28.889023},{"c":28.99,"h":29.01,"l":28.83,"n":843,"o":28.84,"t":"2026-10-13T19:15:00Z","v":32066,"vw":28.890503},{"c":28.97,"h":29.085,"l":28.96,"n":950,"o":28.995,"t":"2026-10-13T19:30:00Z","v":41897,"vw":29.013774},{"c":28.72,"h":28.97,"l":28.7,"n":3007,"o":28.97,"t":"2026-10-13T19:45:00Z","v":208509,"vw":28.770442},{"c":28.64,"h":28.71,"l":28.64,"n":91,"o":28.71,"t":"2026-10-13T20:00:00Z","v":300010,"vw":28.709124},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-13T20:15:00Z","v":300,"vw":28.64},{"c":28.36,"h":28.5,"l":28.26,"n":55,"o":28.5,"t":"2026-10-13T22:30:00Z","v":1920,"vw":28.376667},{"c":28.98,"h":28.98,"l":28.69,"n":361,"o":28.69,"t":"2026-10-14T08:00:00Z","v":2301,"vw":28.908047},{"c":28.97,"h":28.99,"l":28.97,"n":6,"o":28.99,"t":"2026-10-14T10:45:00Z","v":710,"vw":28.975805},{"c":28.62,"h":28.62,"l":28.62,"n":6,"o":28.62,"t":"2026-10-14T13:15:00Z","v":120,"vw":28.62},{"c":28.67,"h":28.67,"l":28.29,"n":314,"o":28.46,"t":"2026-10-14T13:30:00Z","v":30369,"vw":28.479497},{"c":28.685,"h":28.79,"l":28.6,"n":310,"o":28.7,"t":"2026-10-14T13:45:00Z","v":20406,"vw":28.713785},{"c":28.5,"h":28.79,"l":28.5,"n":609,"o":28.63,"t":"2026-10-14T14:00:00Z","v":42146,"vw":28.673735},{"c":28.26,"h":28.6002,"l":28.2404,"n":543,"o":28.51,"t":"2026-10-14T14:15:00Z","v":33501,"vw":28.369886},{"c":28.335,"h":28.34,"l":28.2,"n":578,"o":28.29,"t":"2026-10-14T14:30:00Z","v":49860,"vw":28.309153},{"c":28.13,"h":28.39,"l":28.12,"n":847,"o":28.335,"t":"2026-10-14T14:45:00Z","v":60743,"vw":28.272875},{"c":28.08,"h":28.17,"l":28.05,"n":481,"o":28.145,"t":"2026-10-14T15:00:00Z","v":23939,"vw":28.113961},{"c":28.1,"h":28.18,"l":28.06,"n":480,"o":28.06,"t":"2026-10-14T15:15:00Z","v":20101,"vw":28.117307},{"c":28.165,"h":28.24,"l":28.06,"n":844,"o":28.1,"t":"2026-10-14T15:30:00Z","v":42601,"vw":28.161962},{"c":28.095,"h":28.25,"l":28.09,"n":432,"o":28.17,"t":"2026-10-14T15:45:00Z","v":21557,"vw":28.1817},{"c":27.89,"h":28.155,"l":27.89,"n":566,"o":28.095,"t":"2026-10-14T16:00:00Z","v":30882,"vw":28.010138},{"c":28,"h":28,"l":27.875,"n":514,"o":27.92,"t":"2026-10-14T16:15:00Z","v":24053,"vw":27.929976},{"c":27.925,"h":28,"l":27.87,"n":427,"o":28,"t":"2026-10-14T16:30:00Z","v":23281,"vw":27.937035},{"c":28,"h":28.02,"l":27.935,"n":556,"o":27.94,"t":"2026-10-14T16:45:00Z","v":24971,"vw":27.984297},{"c":27.99,"h":28.04,"l":27.91,"n":806,"o":28.01,"t":"2026-10-14T17:00:00Z","v":90965,"vw":27.992358},{"c":27.95,"h":28.07,"l":27.91,"n":1470,"o":28.01,"t":"2026-10-14T17:15:00Z","v":252518,"vw":27.9797},{"c":28.12,"h":28.135,"l":27.95,"n":596,"o":27.95,"t":"2026-10-14T17:30:00Z","v":29176,"vw":28.039032},{"c":28.122,"h":28.16,"l":28.07,"n":417,"o":28.105,"t":"2026-10-14T17:45:00Z","v":18305,"vw":28.124325},{"c":28.12,"h":28.155,"l":28.03,"n":460,"o":28.12,"t":"2026-10-14T18:00:00Z","v":19252,"vw":28.099069},{"c":28.06,"h":28.14,"l":28.02,"n":372,"o":28.12,"t":"2026-10-14T18:15:00Z","v":13307,"vw":28.086318},{"c":28.05,"h":28.14,"l":28.05,"n":471,"o":28.07,"t":"2026-10-14T18:30:00Z","v":17822,"vw":28.083029},{"c":28.035,"h":28.065,"l":28.02,"n":523,"o":28.05,"t":"2026-10-14T18:45:00Z","v":19016,"vw":28.039226},{"c":28.02,"h":28.04,"l":27.94,"n":742,"o":28.04,"t":"2026-10-14T19:00:00Z","v":53990,"vw":27.996164},{"c":27.99,"h":28.04,"l":27.97,"n":727,"o":28,"t":"2026-10-14T19:15:00Z","v":30617,"vw":28.002722},{"c":27.93,"h":28.03,"l":27.92,"n":1366,"o":28,"t":"2026-10-14T19:30:00Z","v":121399,"vw":27.944317},{"c":27.92,"h":28,"l":27.83,"n":3875,"o":27.92,"t":"2026-10-14T19:45:00Z","v":294806,"vw":27.900314},{"c":27.99,"h":27.99,"l":27.9,"n":33,"o":27.9,"t":"2026-10-14T20:00:00Z","v":353969,"vw":27.900344},{"c":27.97,"h":27.97,"l":27.96,"n":40,"o":27.96,"t":"2026-10-14T20:30:00Z","v":1400,"vw":27.967778},{"c":27.96,"h":27.96,"l":27.96,"n":6,"o":27.96,"t":"2026-10-15T08:00:00Z","v":475,"vw":27.96},{"c":27.95,"h":28.13,"l":27.95,"n":38,"o":28.13,"t":"2026-10-15T11:15:00Z","v":1076,"vw":28.07},{"c":28.03,"h":28.03,"l":28,"n":8,"o":28,"t":"2026-10-15T12:15:00Z","v":404,"vw":28.0075},{"c":28.005,"h":28.27,"l":27.83,"n":335,"o":28.06,"t":"2026-10-15T13:30:00Z","v":37455,"vw":28.037013},{"c":28.18,"h":28.24,"l":27.95,"n":737,"o":28.005,"t":"2026-10-15T13:45:00Z","v":48521,"vw":28.082987},{"c":28.225,"h":28.3,"l":28.08,"n":793,"o":28.175,"t":"2026-10-15T14:00:00Z","v":63582,"vw":28.201212},{"c":27.92,"h":28.23,"l":27.815,"n":1041,"o":28.225,"t":"2026-10-15T14:15:00Z","v":73043,"vw":28.053748},{"c":28.16,"h":28.18,"l":27.88,"n":529,"o":27.895,"t":"2026-10-15T14:30:00Z","v":21625,"vw":28.033844},{"c":28.115,"h":28.33,"l":28.06,"n":544,"o":28.17,"t":"2026-10-15T14:45:00Z","v":24038,"vw":28.140005},{"c":28.04,"h":28.16,"l":28,"n":618,"o":28.105,"t":"2026-10-15T15:00:00Z","v":23065,"vw":28.075755},{"c":28.105,"h":28.265,"l":28.03,"n":1135,"o":28.04,"t":"2026-10-15T15:15:00Z","v":158823,"vw":28.112438},{"c":27.965,"h":28.095,"l":27.965,"n":487,"o":28.07,"t":"2026-10-15T15:30:00Z","v":29953,"vw":28.044065},{"c":27.97,"h":27.99,"l":27.93,"n":448,"o":27.970176,"t":"2026-10-15T15:45:00Z","v":16111,"vw":27.958586},{"c":27.91,"h":28.065,"l":27.88,"n":671,"o":27.965,"t":"2026-10-15T16:00:00Z","v":37717,"vw":27.993528},{"c":27.76,"h":27.915,"l":27.74,"n":679,"o":27.91,"t":"2026-10-15T16:15:00Z","v":42155,"vw":27.795822},{"c":27.86,"h":27.86,"l":27.66,"n":845,"o":27.76,"t":"2026-10-15T16:30:00Z","v":66095,"vw":27.723536},{"c":27.79,"h":27.87,"l":27.76,"n":584,"o":27.87,"t":"2026-10-15T16:45:00Z","v":26086,"vw":27.805021},{"c":27.65,"h":27.79,"l":27.61,"n":965,"o":27.78,"t":"2026-10-15T17:00:00Z","v":49050,"vw":27.699325},{"c":27.675,"h":27.75,"l":27.63,"n":626,"o":27.66,"t":"2026-10-15T17:15:00Z","v":33651,"vw":27.672166},{"c":27.735,"h":27.82,"l":27.65,"n":634,"o":27.66,"t":"2026-10-15T17:30:00Z","v":29496,"vw":27.754641},{"c":27.75,"h":27.82,"l":27.69,"n":696,"o":27.735,"t":"2026-10-15T17:45:00Z","v":31958,"vw":27.746266},{"c":27.57,"h":27.755,"l":27.56,"n":608,"o":27.75,"t":"2026-10-15T18:00:00Z","v":34062,"vw":27.68881},{"c":27.53,"h":27.655,"l":27.52,"n":644,"o":27.565,"t":"2026-10-15T18:15:00Z","v":28992,"vw":27.570851},{"c":27.515,"h":27.6,"l":27.51,"n":720,"o":27.54,"t":"2026-10-15T18:30:00Z","v":29827,"vw":27.538458},{"c":27.52,"h":27.56,"l":27.48,"n":722,"o":27.51,"t":"2026-10-15T18:45:00Z","v":27224,"vw":27.517557},{"c":27.55,"h":27.56,"l":27.475,"n":820,"o":27.52,"t":"2026-10-15T19:00:00Z","v":30767,"vw":27.51063},{"c":27.565,"h":27.6,"l":27.5,"n":953,"o":27.57,"t":"2026-10-15T19:15:00Z","v":41893,"vw":27.54371},{"c":27.675,"h":27.76,"l":27.54,"n":1291,"o":27.55,"t":"2026-10-15T19:30:00Z","v":68104,"vw":27.688719},{"c":27.51,"h":27.73,"l":27.495,"n":3810,"o":27.67,"t":"2026-10-15T19:45:00Z","v":243436,"vw":27.580641},{"c":27.57,"h":27.57,"l":27.51,"n":37,"o":27.51,"t":"2026-10-15T20:00:00Z","v":324223,"vw":27.510281},{"c":27.51,"h":27.51,"l":27.51,"n":2,"o":27.51,"t":"2026-10-15T20:30:00Z","v":503,"vw":27.51},{"c":27.46,"h":27.46,"l":27.46,"n":12,"o":27.46,"t":"2026-10-16T11:00:00Z","v":504,"vw":27.46},{"c":27.66,"h":27.66,"l":27.55,"n":12,"o":27.55,"t":"2026-10-16T13:00:00Z","v":718,"vw":27.576775},{"c":27.1,"h":27.45,"l":27,"n":223,"o":27.45,"t":"2026-10-16T13:30:00Z","v":24823,"vw":27.326019},{"c":26.895,"h":27.04,"l":26.75,"n":1003,"o":27.02,"t":"2026-10-16T13:45:00Z","v":46561,"vw":26.941623},{"c":27.1,"h":27.1,"l":26.88,"n":341,"o":26.895,"t":"2026-10-16T14:00:00Z","v":12947,"vw":26.973767},{"c":26.86,"h":27.08,"l":26.86,"n":271,"o":27.04,"t":"2026-10-16T14:15:00Z","v":10350,"vw":26.979787},{"c":27.065,"h":27.12,"l":26.84,"n":852,"o":26.86,"t":"2026-10-16T14:30:00Z","v":69584,"vw":27.054504},{"c":26.96,"h":27.0994,"l":26.945,"n":408,"o":27.07,"t":"2026-10-16T14:45:00Z","v":18977,"vw":27.006774},{"c":26.69,"h":26.9301,"l":26.66,"n":571,"o":26.9301,"t":"2026-10-16T15:00:00Z","v":35821,"vw":26.766217},{"c":26.305,"h":26.66,"l":26.275,"n":713,"o":26.66,"t":"2026-10-16T15:15:00Z","v":31140,"vw":26.446945},{"c":26.82,"h":26.925,"l":26.31,"n":1385,"o":26.31,"t":"2026-10-16T15:30:00Z","v":104531,"vw":26.677175},{"c":26.755,"h":26.875,"l":26.7,"n":496,"o":26.82,"t":"2026-10-16T15:45:00Z","v":25834,"vw":26.79101},{"c":26.755,"h":26.78,"l":26.63,"n":543,"o":26.73,"t":"2026-10-16T16:00:00Z","v":20868,"vw":26.697995},{"c":26.77,"h":26.95,"l":26.77,"n":609,"o":26.78,"t":"2026-10-16T16:15:00Z","v":34107,"vw":26.85476},{"c":26.64,"h":26.805,"l":26.64,"n":570,"o":26.75,"t":"2026-10-16T16:30:00Z","v":20489,"vw":26.723652},{"c":26.645,"h":26.699,"l":26.61,"n":598,"o":26.63,"t":"2026-10-16T16:45:00Z","v":26164,"vw":26.642141},{"c":26.55,"h":26.68,"l":26.55,"n":440,"o":26.66,"t":"2026-10-16T17:00:00Z","v":15538,"vw":26.6261},{"c":26.63,"h":26.67,"l":26.52,"n":707,"o":26.56,"t":"2026-10-16T17:15:00Z","v":44367,"vw":26.620035},{"c":26.6,"h":26.7299,"l":26.57,"n":487,"o":26.61,"t":"2026-10-16T17:30:00Z","v":17161,"vw":26.637438},{"c":26.555,"h":26.64,"l":26.52,"n":446,"o":26.6,"t":"2026-10-16T17:45:00Z","v":16513,"vw":26.568096},{"c":26.55,"h":26.6,"l":26.495,"n":599,"o":26.54,"t":"2026-10-16T18:00:00Z","v":23441,"vw":26.530369},{"c":26.585,"h":26.6,"l":26.5,"n":451,"o":26.55,"t":"2026-10-16T18:15:00Z","v":13100,"vw":26.554657},{"c":26.69,"h":26.69,"l":26.59,"n":795,"o":26.6,"t":"2026-10-16T18:30:00Z","v":33361,"vw":26.634936},{"c":26.679,"h":26.7,"l":26.62,"n":645,"o":26.67,"t":"2026-10-16T18:45:00Z","v":21231,"vw":26.654429},{"c":26.86,"h":26.88,"l":26.68,"n":996,"o":26.68,"t":"2026-10-16T19:00:00Z","v":41141,"vw":26.771096},{"c":26.82,"h":26.9,"l":26.78,"n":826,"o":26.87,"t":"2026-10-16T19:15:00Z","v":36419,"vw":26.829631},{"c":26.71,"h":26.83,"l":26.71,"n":1239,"o":26.815,"t":"2026-10-16T19:30:00Z","v":52945,"vw":26.74311},{"c":26.75,"h":26.79,"l":26.65,"n":3826,"o":26.71,"t":"2026-10-16T19:45:00Z","v":298547,"vw":26.722165},{"c":26.73,"h":26.73,"l":26.73,"n":21,"o":26.73,"t":"2026-10-16T20:00:00Z","v":357286,"vw":26.73},{"c":26.73,"h":26.73,"l":26.73,"n":1,"o":26.73,"t":"2026-10-16T20:30:00Z","v":735,"vw":26.73},{"c":26.59,"h":26.59,"l":26.59,"n":3,"o":26.59,"t":"2026-10-16T21:30:00Z","v":200,"vw":26.59},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-16T22:15:00Z","v":100,"vw":26.4},{"c":26.83,"h":27.1059,"l":26.83,"n":7,"o":27.1,"t":"2026-10-19T08:00:00Z","v":954,"vw":27.073749},{"c":26.52,"h":26.7,"l":26.52,"n":20,"o":26.7,"t":"2026-10-19T12:30:00Z","v":833,"vw":26.637705},{"c":26.75,"h":26.8,"l":26.75,"n":20,"o":26.8,"t":"2026-10-19T13:00:00Z","v":888,"vw":26.79},{"c":27,"h":27,"l":26.85,"n":14,"o":26.85,"t":"2026-10-19T13:15:00Z","v":1200,"vw":26.933333},{"c":26.55,"h":27.2,"l":26.53,"n":421,"o":27.07,"t":"2026-10-19T13:30:00Z","v":50061,"vw":27.006195},{"c":26.655,"h":26.75,"l":26.525,"n":472,"o":26.525,"t":"2026-10-19T13:45:00Z","v":38005,"vw":26.657102},{"c":26.9301,"h":27.03,"l":26.615,"n":545,"o":26.665,"t":"2026-10-19T14:00:00Z","v":22470,"vw":26.900378},{"c":27.25,"h":27.275,"l":27.03,"n":647,"o":27.03,"t":"2026-10-19T14:15:00Z","v":35034,"vw":27.14932},{"c":27.08,"h":27.285,"l":27.04,"n":519,"o":27.2,"t":"2026-10-19T14:30:00Z","v":26529,"vw":27.164628},{"c":27.18,"h":27.23,"l":27.08,"n":365,"o":27.08,"t":"2026-10-19T14:45:00Z","v":26806,"vw":27.112746},{"c":27.135,"h":27.21,"l":27.13,"n":265,"o":27.17,"t":"2026-10-19T15:00:00Z","v":9434,"vw":27.154663},{"c":27.052,"h":27.17,"l":27.04,"n":764,"o":27.13,"t":"2026-10-19T15:15:00Z","v":28988,"vw":27.119323},{"c":27.195,"h":27.245,"l":27.08,"n":368,"o":27.08,"t":"2026-10-19T15:30:00Z","v":18438,"vw":27.176183},{"c":27.1537,"h":27.22,"l":27.15,"n":439,"o":27.195,"t":"2026-10-19T15:45:00Z","v":15221,"vw":27.192058},{"c":27.19,"h":27.2,"l":27.13,"n":335,"o":27.17,"t":"2026-10-19T16:00:00Z","v":11352,"vw":27.156646},{"c":27.52,"h":27.52,"l":27.23,"n":865,"o":27.245,"t":"2026-10-19T16:15:00Z","v":48473,"vw":27.434022},{"c":27.59,"h":27.725,"l":27.45,"n":844,"o":27.5,"t":"2026-10-19T16:30:00Z","v":36434,"vw":27.551527},{"c":27.555,"h":27.58,"l":27.505,"n":403,"o":27.58,"t":"2026-10-19T16:45:00Z","v":15115,"vw":27.548312},{"c":27.565,"h":27.62,"l":27.51,"n":560,"o":27.55,"t":"2026-10-19T17:00:00Z","v":19548,"vw":27.574165},{"c":27.645,"h":27.66,"l":27.53,"n":561,"o":27.57,"t":"2026-10-19T17:15:00Z","v":28300,"vw":27.574129},{"c":27.515,"h":27.69,"l":27.515,"n":526,"o":27.64,"t":"2026-10-19T17:30:00Z","v":25133,"vw":27.605911},{"c":27.51,"h":27.56,"l":27.47,"n":408,"o":27.52,"t":"2026-10-19T17:45:00Z","v":13617,"vw":27.521794},{"c":27.5,"h":27.54,"l":27.48,"n":350,"o":27.54,"t":"2026-10-19T18:00:00Z","v":14806,"vw":27.515365},{"c":27.45,"h":27.53,"l":27.44,"n":564,"o":27.5,"t":"2026-10-19T18:15:00Z","v":30589,"vw":27.480736},{"c":27.475,"h":27.52,"l":27.42,"n":748,"o":27.445,"t":"2026-10-19T18:30:00Z","v":38232,"vw":27.459819},{"c":27.465,"h":27.5,"l":27.41,"n":560,"o":27.48,"t":"2026-10-19T18:45:00Z","v":25391,"vw":27.453248},{"c":27.515,"h":27.54,"l":27.465,"n":649,"o":27.465,"t":"2026-10-19T19:00:00Z","v":27151,"vw":27.493163},{"c":27.42,"h":27.62,"l":27.355,"n":785,"o":27.515,"t":"2026-10-19T19:15:00Z","v":42001,"vw":27.492495},{"c":27.78,"h":27.84,"l":27.44,"n":1499,"o":27.44,"t":"2026-10-19T19:30:00Z","v":184819,"vw":27.556977},{"c":27.61,"h":27.77,"l":27.56,"n":2596,"o":27.77,"t":"2026-10-19T19:45:00Z","v":152166,"vw":27.636244},{"c":27.62,"h":27.62,"l":27.62,"n":25,"o":27.62,"t":"2026-10-19T20:00:00Z","v":374852,"vw":27.62},{"c":27.6703,"h":27.68,"l":27.6703,"n":6,"o":27.68,"t":"2026-10-20T11:30:00Z","v":410,"vw":27.67515},{"c":27.62,"h":27.7,"l":27.62,"n":15,"o":27.7,"t":"2026-10-20T12:00:00Z","v":669,"vw":27.648866},{"c":28.03,"h":28.1599,"l":27.62,"n":217,"o":27.71,"t":"2026-10-20T13:30:00Z","v":17048,"vw":27.757968},{"c":28.535,"h":28.58,"l":28.02,"n":448,"o":28.21,"t":"2026-10-20T13:45:00Z","v":26201,"vw":28.394301},{"c":28.655,"h":28.7,"l":28.54,"n":422,"o":28.54,"t":"2026-10-20T14:00:00Z","v":20343,"vw":28.634187},{"c":28.685,"h":28.81,"l":28.5,"n":716,"o":28.72,"t":"2026-10-20T14:15:00Z","v":34315,"vw":28.622994},{"c":29.02,"h":29.02,"l":28.63,"n":546,"o":28.69,"t":"2026-10-20T14:30:00Z","v":33929,"vw":28.841108},{"c":29.03,"h":29.135,"l":28.93,"n":755,"o":29,"t":"2026-10-20T14:45:00Z","v":39370,"vw":29.033611},{"c":28.75,"h":29.11,"l":28.75,"n":671,"o":29.06,"t":"2026-10-20T15:00:00Z","v":38618,"vw":28.966928},{"c":28.81,"h":28.83,"l":28.61,"n":785,"o":28.74,"t":"2026-10-20T15:15:00Z","v":97198,"vw":28.73971},{"c":28.7,"h":28.83,"l":28.58,"n":564,"o":28.83,"t":"2026-10-20T15:30:00Z","v":39241,"vw":28.703264},{"c":28.61,"h":28.71,"l":28.59,"n":385,"o":28.7,"t":"2026-10-20T15:45:00Z","v":19580,"vw":28.653199},{"c":28.39,"h":28.595,"l":28.39,"n":466,"o":28.58,"t":"2026-10-20T16:00:00Z","v":18902,"vw":28.504504},{"c":28.62,"h":28.62,"l":28.38,"n":544,"o":28.41,"t":"2026-10-20T16:15:00Z","v":27591,"vw":28.486302},{"c":28.59,"h":28.7,"l":28.59,"n":326,"o":28.66,"t":"2026-10-20T16:30:00Z","v":14532,"vw":28.629452},{"c":28.57,"h":28.625,"l":28.52,"n":487,"o":28.575,"t":"2026-10-20T16:45:00Z","v":21004,"vw":28.571179},{"c":28.61,"h":28.61,"l":28.555,"n":284,"o":28.57,"t":"2026-10-20T17:00:00Z","v":11028,"vw":28.58388},{"c":28.735,"h":28.85,"l":28.65,"n":850,"o":28.65,"t":"2026-10-20T17:15:00Z","v":87506,"vw":28.754047},{"c":28.675,"h":28.76,"l":28.675,"n":511,"o":28.75,"t":"2026-10-20T17:30:00Z","v":50372,"vw":28.726541},{"c":28.85,"h":28.89,"l":28.69,"n":663,"o":28.69,"t":"2026-10-20T17:45:00Z","v":136653,"vw":28.79248},{"c":28.88,"h":28.88,"l":28.77,"n":440,"o":28.85,"t":"2026-10-20T18:00:00Z","v":18686,"vw":28.819896},{"c":28.825,"h":28.9,"l":28.8,"n":478,"o":28.885,"t":"2026-10-20T18:15:00Z","v":19350,"vw":28.826643},{"c":28.75,"h":28.83,"l":28.735,"n":616,"o":28.825,"t":"2026-10-20T18:30:00Z","v":22019,"vw":28.773308},{"c":28.725,"h":28.81,"l":28.72,"n":615,"o":28.77,"t":"2026-10-20T18:45:00Z","v":28685,"vw":28.775676},{"c":28.8,"h":28.86,"l":28.725,"n":601,"o":28.725,"t":"2026-10-20T19:00:00Z","v":27082,"vw":28.792556},{"c":28.655,"h":28.8,"l":28.6,"n":759,"o":28.8,"t":"2026-10-20T19:15:00Z","v":31369,"vw":28.676119},{"c":28.62,"h":28.71,"l":28.62,"n":1206,"o":28.65,"t":"2026-10-20T19:30:00Z","v":65143,"vw":28.652226},{"c":28.61,"h":28.66,"l":28.44,"n":3424,"o":28.615,"t":"2026-10-20T19:45:00Z","v":235565,"vw":28.509888},{"c":28.58,"h":28.59,"l":28.58,"n":34,"o":28.59,"t":"2026-10-20T20:00:00Z","v":252482,"vw":28.589975},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-20T21:00:00Z","v":8928,"vw":28.59},{"c":29.19,"h":29.2,"l":29.03,"n":10,"o":29.03,"t":"2026-10-21T13:15:00Z","v":900,"vw":29.172191},{"c":28.97,"h":29.18,"l":28.59,"n":287,"o":28.97,"t":"2026-10-21T13:30:00Z","v":85347,"vw":29.00771},{"c":28.87,"h":29.15,"l":28.8,"n":431,"o":28.91,"t":"2026-10-21T13:45:00Z","v":27969,"vw":29.012881},{"c":28.94,"h":29.025,"l":28.74,"n":408,"o":28.89,"t":"2026-10-21T14:00:00Z","v":36636,"vw":28.829618},{"c":28.94,"h":29.095,"l":28.92,"n":515,"o":28.945,"t":"2026-10-21T14:15:00Z","v":64387,"vw":29.005245},{"c":28.975,"h":29.07,"l":28.935,"n":472,"o":28.975,"t":"2026-10-21T14:30:00Z","v":24212,"vw":29.021524},{"c":28.985,"h":29.01,"l":28.91,"n":361,"o":28.975,"t":"2026-10-21T14:45:00Z","v":20485,"vw":28.982645},{"c":28.865,"h":28.985,"l":28.85,"n":282,"o":28.97,"t":"2026-10-21T15:00:00Z","v":12031,"vw":28.900165},{"c":28.825,"h":28.88,"l":28.82,"n":466,"o":28.845,"t":"2026-10-21T15:15:00Z","v":60436,"vw":28.846939},{"c":28.52,"h":28.805,"l":28.52,"n":407,"o":28.8,"t":"2026-10-21T15:30:00Z","v":34672,"vw":28.766299},{"c":28.325,"h":28.54,"l":28.315,"n":644,"o":28.505,"t":"2026-10-21T15:45:00Z","v":23002,"vw":28.424469},{"c":28.22,"h":28.37,"l":28.22,"n":333,"o":28.3,"t":"2026-10-21T16:00:00Z","v":15339,"vw":28.315987},{"c":28.31,"h":28.345,"l":28.235,"n":368,"o":28.25,"t":"2026-10-21T16:15:00Z","v":17634,"vw":28.276392},{"c":28.285,"h":28.39,"l":28.24,"n":478,"o":28.3,"t":"2026-10-21T16:30:00Z","v":17235,"vw":28.309238},{"c":28.21,"h":28.32,"l":28.19,"n":416,"o":28.31,"t":"2026-10-21T16:45:00Z","v":30807,"vw":28.29168},{"c":28.31,"h":28.315,"l":28.05,"n":1940,"o":28.19,"t":"2026-10-21T17:00:00Z","v":319324,"vw":28.163158},{"c":28.27,"h":28.31,"l":28.22,"n":311,"o":28.31,"t":"2026-10-21T17:15:00Z","v":11550,"vw":28.255078},{"c":28.39,"h":28.42,"l":28.25,"n":472,"o":28.28,"t":"2026-10-21T17:30:00Z","v":27765,"vw":28.307288},{"c":28.43,"h":28.52,"l":28.35,"n":612,"o":28.38,"t":"2026-10-21T17:45:00Z","v":39138,"vw":28.417721},{"c":28.345,"h":28.41,"l":28.26,"n":290,"o":28.41,"t":"2026-10-21T18:00:00Z","v":12329,"vw":28.317826},{"c":28.31,"h":28.39,"l":28.31,"n":230,"o":28.36,"t":"2026-10-21T18:15:00Z","v":9074,"vw":28.346606},{"c":28.285,"h":28.31,"l":28.27,"n":253,"o":28.3,"t":"2026-10-21T18:30:00Z","v":7324,"vw":28.290684},{"c":28.16,"h":28.28,"l":28.14,"n":1040,"o":28.2601,"t":"2026-10-21T18:45:00Z","v":75465,"vw":28.223191},{"c":28.22,"h":28.31,"l":28.125,"n":684,"o":28.13,"t":"2026-10-21T19:00:00Z","v":36056,"vw":28.217575},{"c":28.31,"h":28.34,"l":28.19,"n":455,"o":28.22,"t":"2026-10-21T19:15:00Z","v":35684,"vw":28.236967},{"c":28.3,"h":28.395,"l":28.295,"n":553,"o":28.31,"t":"2026-10-21T19:30:00Z","v":28950,"vw":28.33411},{"c":28.38,"h":28.5,"l":28.295,"n":2990,"o":28.295,"t":"2026-10-21T19:45:00Z","v":202176,"vw":28.400335},{"c":28.38,"h":28.38,"l":28.35,"n":35,"o":28.35,"t":"2026-10-21T20:00:00Z","v":200940,"vw":28.379954},{"c":28.11,"h":28.35,"l":28,"n":127,"o":28.22,"t":"2026-10-22T11:15:00Z","v":6886,"vw":28.188176},{"c":28.29,"h":28.3,"l":27.98,"n":111,"o":28.25,"t":"2026-10-22T11:30:00Z","v":4398,"vw":28.208254}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3382144673512491,"strike":43.14997457082513,"iv":1.0164430897358272,"gamma":0.022112237290922054,"theta":-0.02426436115920194,"vega":0.014023899104161972,"rho":0.0019562107726666333,"breakevenPct":53.722831524130015},{"delta":0.15,"premium":0.43212857966218376,"strike":36.4297136270253,"iv":0.7641536414462606,"gamma":0.038249270506189204,"theta":-0.024727732108101464,"vega":0.018687690357203655,"rho":0.0029839712023959704,"breakevenPct":30.299901755699835},{"delta":0.2,"premium":1.0510791680278229,"strike":42.924787898586516,"iv":1.3935835708662418,"gamma":0.02595657434906097,"theta":-0.05407524807666811,"vega":0.022451847035299594,"rho":0.003653855986313153,"breakevenPct":55.44668457622602},{"delta":0.25,"premium":1.1507231690668636,"strike":37.521695072005905,"iv":1.1426684131049536,"gamma":0.03643153210560071,"theta":-0.04993846143903614,"vega":0.02541092123600547,"rho":0.004700688201694189,"breakevenPct":36.699958434332885},{"delta":0.3,"premium":1.2105695390549769,"strike":33.44330429274732,"iv":0.8954609267405225,"gamma":0.04921614989809904,"theta":-0.043624226247702735,"vega":0.027785614832165656,"rho":0.005777063401377251,"breakevenPct":22.495135495943085},{"delta":0.35,"premium":1.2720543806646525,"strike":31.55891238670695,"iv":0.7599891238670695,"gamma":0.06126102719033232,"theta":-0.03959728096676737,"vega":0.029541087613293052,"rho":0.00685314177124934,"breakevenPct":16.05149087087876},{"delta":0.4,"premium":1.3367990654205608,"strike":30.264018691588785,"iv":0.6530752336448598,"gamma":0.07436378504672897,"theta":-0.035697663551401866,"vega":0.030762383177570095,"rho":0.007909834390400869,"breakevenPct":11.703138059417979},{"delta":0.45,"premium":1.5528833551769334,"strike":29.492791612057665,"iv":0.6333982961992136,"gamma":0.07795792922673657,"theta":-0.03551009174311927,"vega":0.03140576671035387,"rho":0.008862743980669817,"breakevenPct":9.740809357492406},{"delta":0.5,"premium":1.8994437577255874,"strike":28.84672435105068,"iv":0.662189740420272,"gamma":0.07587898640296663,"theta":-0.037518170580964155,"vega":0.03172336217552534,"rho":0.009721289703222257,"breakevenPct":8.682107136006604},{"delta":0.55,"premium":2.502039555006181,"strike":28.22867737948084,"iv":0.7649709517923363,"gamma":0.06531038318912237,"theta":-0.042833374536464776,"vega":0.031414338689740424,"rho":0.010389428406711958,"breakevenPct":8.627490047674172},{"delta":0.6,"premium":2.95,"strike":27.5,"iv":0.7932,"gamma":0.0609,"theta":-0.0435,"vega":0.030699999999999998,"rho":0.011171488378954885,"breakevenPct":7.635206786850484},{"delta":0.65,"premium":3.662958715596331,"strike":26.575688073394495,"iv":0.8690261467889909,"gamma":0.05420504587155962,"theta":-0.04563692660550459,"vega":0.02950596330275229,"rho":0.011744944207401428,"breakevenPct":6.8881116613320135},{"delta":0.7,"premium":4.61192384769539,"strike":25.50100200400802,"iv":0.9813577154308617,"gamma":0.04430300601202405,"theta":-0.048403807615230464,"vega":0.027652104208416836,"rho":0.01213462026182667,"breakevenPct":6.443711034653259},{"delta":0.75,"premium":5.295033860045147,"strike":24.435665914221218,"iv":0.9887866817155757,"gamma":0.040204063205417605,"theta":-0.04475056433408578,"vega":0.025302031602708802,"rho":0.012728228200589475,"breakevenPct":5.09261143254283},{"delta":0.8,"premium":6.021881606765328,"strike":23.350951374207188,"iv":0.9823122621564482,"gamma":0.03560380549682875,"theta":-0.039505708245243125,"vega":0.02228794926004228,"rho":0.013289340576211886,"breakevenPct":3.8276174654383768},{"delta":0.85,"premium":6.998459383753502,"strike":22.064425770308123,"iv":0.9957117647058823,"gamma":0.02933501400560224,"theta":-0.03375126050420168,"vega":0.018580392156862743,"rho":0.013652886705090043,"breakevenPct":2.732008321179307}],"put":[{"delta":0.15,"premium":1.0386732786493205,"strike":20.597958890229723,"iv":1.3446929361801703,"gamma":0.021383087613665853,"theta":-0.042323249143496916,"vega":0.018576166964457425,"rho":-0.004308882413797711,"breakevenPct":30.86148599653445},{"delta":0.2,"premium":1.2401807199638273,"strike":22.674096400180865,"iv":1.1786123798437234,"gamma":0.030931495320243717,"theta":-0.044112782669528894,"vega":0.02240053284074654,"rho":-0.005639933551461469,"breakevenPct":24.235009967419458},{"delta":0.25,"premium":1.1569993421610352,"strike":24.803080971316707,"iv":0.8607024332896323,"gamma":0.04704373601121738,"theta":-0.03654977741398696,"vega":0.02530999432851794,"rho":-0.006755851096502069,"breakevenPct":16.415406047523255},{"delta":0.3,"premium":1.4706953642384104,"strike":25.7682119205298,"iv":0.8451072847682118,"gamma":0.05143509933774835,"theta":-0.03921788079470198,"vega":0.027650993377483443,"rho":-0.00815518730758675,"breakevenPct":14.112702169348209},{"delta":0.35,"premium":1.7540235081374318,"strike":26.650994575045207,"iv":0.8180227848101266,"gamma":0.05675696202531645,"theta":-0.04026980108499096,"vega":0.029471790235081372,"rho":-0.009529629967108861,"breakevenPct":11.993739600891567},{"delta":0.4,"premium":1.8148473282442747,"strike":27.468702290076337,"iv":0.7156148091603053,"gamma":0.06876152671755725,"theta":-0.036403511450381676,"vega":0.030709312977099234,"rho":-0.010736685993850878,"breakevenPct":9.318292817843542},{"delta":0.45,"premium":1.8995085190039318,"strike":28.19921363040629,"iv":0.6254596330275229,"gamma":0.07916173001310617,"theta":-0.03239882044560943,"vega":0.031479685452162516,"rho":-0.011959270994213898,"breakevenPct":7.035330111691901},{"delta":0.5,"premium":2.309076015727392,"strike":28.854521625163827,"iv":0.6424321100917431,"gamma":0.07772005242463959,"theta":-0.03338178243774574,"vega":0.03174180865006553,"rho":-0.01342085648908623,"breakevenPct":6.166682186509588},{"delta":0.55,"premium":2.6002860411899316,"strike":29.445080091533182,"iv":0.6222101830663616,"gamma":0.07940286041189931,"theta":-0.031730663615560636,"vega":0.03135491990846682,"rho":-0.01479240249930191,"breakevenPct":5.1085399422295845},{"delta":0.6,"premium":2.9365384615384587,"strike":30.072115384615383,"iv":0.6045812499999996,"gamma":0.08051538461538466,"theta":-0.029991346153846132,"vega":0.030771153846153847,"rho":-0.016198933148892408,"breakevenPct":4.080675422138837},{"delta":0.65,"premium":4.628253424657535,"strike":31.700913242009133,"iv":0.7878328767123287,"gamma":0.05891506849315068,"theta":-0.037529908675799084,"vega":0.02948881278538813,"rho":-0.018655459535903272,"breakevenPct":4.30307593725133},{"delta":0.7,"premium":5.488680257510729,"strike":32.79184549356223,"iv":0.8028759656652361,"gamma":0.0542118025751073,"theta":-0.03559957081545065,"vega":0.027674678111587987,"rho":-0.020474384107223697,"breakevenPct":3.488281244073864},{"delta":0.75,"premium":6.398027842227378,"strike":33.93503480278422,"iv":0.804654524361949,"gamma":0.04947285382830627,"theta":-0.03220139211136891,"vega":0.025336426914153134,"rho":-0.02233485272655423,"breakevenPct":2.661693317225712},{"delta":0.8,"premium":7.684758364312269,"strike":35.4275092936803,"iv":0.8205654275092937,"gamma":0.04277620817843865,"theta":-0.0282449814126394,"vega":0.022330483271375462,"rho":-0.024496007199567148,"breakevenPct":1.9344258417531612},{"delta":0.85,"premium":9.033144475920679,"strike":36.98016997167139,"iv":0.8157192634560907,"gamma":0.0358872521246459,"theta":-0.02259121813031162,"vega":0.018555524079320117,"rho":-0.026708183095462308,"breakevenPct":1.2123524363707734},{"delta":0.9,"premium":11.378187919463091,"strike":39.50335570469799,"iv":0.8373416107382551,"gamma":0.026289261744966434,"theta":-0.01619328859060402,"vega":0.013944966442953014,"rho":-0.02972287882770119,"breakevenPct":0.5826518726231872}]},"raw":{"call":[{"delta":0.1,"premium":0.3382144673512491,"strike":43.14997457082513,"iv":1.0164430897358272,"gamma":0.022112237290922054,"theta":-0.02426436115920194,"vega":0.014023899104161972,"rho":0.0019562107726666333,"breakevenPct":53.722831524130015},{"delta":0.15,"premium":0.43212857966218376,"strike":36.4297136270253,"iv":0.7641536414462606,"gamma":0.038249270506189204,"theta":-0.024727732108101464,"vega":0.018687690357203655,"rho":0.0029839712023959704,"breakevenPct":30.299901755699835},{"delta":0.2,"premium":1.0510791680278229,"strike":42.924787898586516,"iv":1.3935835708662418,"gamma":0.02595657434906097,"theta":-0.05407524807666811,"vega":0.022451847035299594,"rho":0.003653855986313153,"breakevenPct":55.44668457622602},{"delta":0.25,"premium":1.1507231690668636,"strike":37.521695072005905,"iv":1.1426684131049536,"gamma":0.03643153210560071,"theta":-0.04993846143903614,"vega":0.02541092123600547,"rho":0.004700688201694189,"breakevenPct":36.699958434332885},{"delta":0.3,"premium":1.2105695390549769,"strike":33.44330429274732,"iv":0.8954609267405225,"gamma":0.04921614989809904,"theta":-0.043624226247702735,"vega":0.027785614832165656,"rho":0.005777063401377251,"breakevenPct":22.495135495943085},{"delta":0.35,"premium":1.2720543806646525,"strike":31.55891238670695,"iv":0.7599891238670695,"gamma":0.06126102719033232,"theta":-0.03959728096676737,"vega":0.029541087613293052,"rho":0.00685314177124934,"breakevenPct":16.05149087087876},{"delta":0.4,"premium":1.3367990654205608,"strike":30.264018691588785,"iv":0.6530752336448598,"gamma":0.07436378504672897,"theta":-0.035697663551401866,"vega":0.030762383177570095,"rho":0.007909834390400869,"breakevenPct":11.703138059417979},{"delta":0.45,"premium":1.5528833551769334,"strike":29.492791612057665,"iv":0.6333982961992136,"gamma":0.07795792922673657,"theta":-0.03551009174311927,"vega":0.03140576671035387,"rho":0.008862743980669817,"breakevenPct":9.740809357492406},{"delta":0.5,"premium":1.8994437577255874,"strike":28.84672435105068,"iv":0.662189740420272,"gamma":0.07587898640296663,"theta":-0.037518170580964155,"vega":0.03172336217552534,"rho":0.009721289703222257,"breakevenPct":8.682107136006604},{"delta":0.55,"premium":2.502039555006181,"strike":28.22867737948084,"iv":0.7649709517923363,"gamma":0.06531038318912237,"theta":-0.042833374536464776,"vega":0.031414338689740424,"rho":0.010389428406711958,"breakevenPct":8.627490047674172},{"delta":0.6,"premium":2.95,"strike":27.5,"iv":0.7932,"gamma":0.0609,"theta":-0.0435,"vega":0.030699999999999998,"rho":0.011171488378954885,"breakevenPct":7.635206786850484},{"delta":0.65,"premium":3.662958715596331,"strike":26.575688073394495,"iv":0.8690261467889909,"gamma":0.05420504587155962,"theta":-0.04563692660550459,"vega":0.02950596330275229,"rho":0.011744944207401428,"breakevenPct":6.8881116613320135},{"delta":0.7,"premium":4.61192384769539,"strike":25.50100200400802,"iv":0.9813577154308617,"gamma":0.04430300601202405,"theta":-0.048403807615230464,"vega":0.027652104208416836,"rho":0.01213462026182667,"breakevenPct":6.443711034653259},{"delta":0.75,"premium":5.295033860045147,"strike":24.435665914221218,"iv":0.9887866817155757,"gamma":0.040204063205417605,"theta":-0.04475056433408578,"vega":0.025302031602708802,"rho":0.012728228200589475,"breakevenPct":5.09261143254283},{"delta":0.8,"premium":6.021881606765328,"strike":23.350951374207188,"iv":0.9823122621564482,"gamma":0.03560380549682875,"theta":-0.039505708245243125,"vega":0.02228794926004228,"rho":0.013289340576211886,"breakevenPct":3.8276174654383768},{"delta":0.85,"premium":6.998459383753502,"strike":22.064425770308123,"iv":0.9957117647058823,"gamma":0.02933501400560224,"theta":-0.03375126050420168,"vega":0.018580392156862743,"rho":0.013652886705090043,"breakevenPct":2.732008321179307}],"put":[{"delta":0.15,"premium":1.0386732786493205,"strike":20.597958890229723,"iv":1.3446929361801703,"gamma":0.021383087613665853,"theta":-0.042323249143496916,"vega":0.018576166964457425,"rho":-0.004308882413797711,"breakevenPct":30.86148599653445},{"delta":0.2,"premium":1.2401807199638273,"strike":22.674096400180865,"iv":1.1786123798437234,"gamma":0.030931495320243717,"theta":-0.044112782669528894,"vega":0.02240053284074654,"rho":-0.005639933551461469,"breakevenPct":24.235009967419458},{"delta":0.25,"premium":1.1569993421610352,"strike":24.803080971316707,"iv":0.8607024332896323,"gamma":0.04704373601121738,"theta":-0.03654977741398696,"vega":0.02530999432851794,"rho":-0.006755851096502069,"breakevenPct":16.415406047523255},{"delta":0.3,"premium":1.4706953642384104,"strike":25.7682119205298,"iv":0.8451072847682118,"gamma":0.05143509933774835,"theta":-0.03921788079470198,"vega":0.027650993377483443,"rho":-0.00815518730758675,"breakevenPct":14.112702169348209},{"delta":0.35,"premium":1.7540235081374318,"strike":26.650994575045207,"iv":0.8180227848101266,"gamma":0.05675696202531645,"theta":-0.04026980108499096,"vega":0.029471790235081372,"rho":-0.009529629967108861,"breakevenPct":11.993739600891567},{"delta":0.4,"premium":1.8148473282442747,"strike":27.468702290076337,"iv":0.7156148091603053,"gamma":0.06876152671755725,"theta":-0.036403511450381676,"vega":0.030709312977099234,"rho":-0.010736685993850878,"breakevenPct":9.318292817843542},{"delta":0.45,"premium":1.8995085190039318,"strike":28.19921363040629,"iv":0.6254596330275229,"gamma":0.07916173001310617,"theta":-0.03239882044560943,"vega":0.031479685452162516,"rho":-0.011959270994213898,"breakevenPct":7.035330111691901},{"delta":0.5,"premium":2.309076015727392,"strike":28.854521625163827,"iv":0.6424321100917431,"gamma":0.07772005242463959,"theta":-0.03338178243774574,"vega":0.03174180865006553,"rho":-0.01342085648908623,"breakevenPct":6.166682186509588},{"delta":0.55,"premium":2.6002860411899316,"strike":29.445080091533182,"iv":0.6222101830663616,"gamma":0.07940286041189931,"theta":-0.031730663615560636,"vega":0.03135491990846682,"rho":-0.01479240249930191,"breakevenPct":5.1085399422295845},{"delta":0.6,"premium":2.9365384615384587,"strike":30.072115384615383,"iv":0.6045812499999996,"gamma":0.08051538461538466,"theta":-0.029991346153846132,"vega":0.030771153846153847,"rho":-0.016198933148892408,"breakevenPct":4.080675422138837},{"delta":0.65,"premium":4.628253424657535,"strike":31.700913242009133,"iv":0.7878328767123287,"gamma":0.05891506849315068,"theta":-0.037529908675799084,"vega":0.02948881278538813,"rho":-0.018655459535903272,"breakevenPct":4.30307593725133},{"delta":0.7,"premium":5.488680257510729,"strike":32.79184549356223,"iv":0.8028759656652361,"gamma":0.0542118025751073,"theta":-0.03559957081545065,"vega":0.027674678111587987,"rho":-0.020474384107223697,"breakevenPct":3.488281244073864},{"delta":0.75,"premium":6.398027842227378,"strike":33.93503480278422,"iv":0.804654524361949,"gamma":0.04947285382830627,"theta":-0.03220139211136891,"vega":0.025336426914153134,"rho":-0.02233485272655423,"breakevenPct":2.661693317225712},{"delta":0.8,"premium":7.684758364312269,"strike":35.4275092936803,"iv":0.8205654275092937,"gamma":0.04277620817843865,"theta":-0.0282449814126394,"vega":0.022330483271375462,"rho":-0.024496007199567148,"breakevenPct":1.9344258417531612},{"delta":0.85,"premium":9.033144475920679,"strike":36.98016997167139,"iv":0.8157192634560907,"gamma":0.0358872521246459,"theta":-0.02259121813031162,"vega":0.018555524079320117,"rho":-0.026708183095462308,"breakevenPct":1.2123524363707734},{"delta":0.9,"premium":11.378187919463091,"strike":39.50335570469799,"iv":0.8373416107382551,"gamma":0.026289261744966434,"theta":-0.01619328859060402,"vega":0.013944966442953014,"rho":-0.02972287882770119,"breakevenPct":0.5826518726231872}]}},"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"}}