{"symbol":"MAZE","url":"https://intraalpha.com/companies/MAZE","capturedAt":"2026-10-23T02:01:27.927Z","state":"ready","quote":{"symbol":"MAZE","last_price":31.8,"prev_close":32.58,"regular_close":31.95,"change":-0.78,"change_pct":-2.3941,"regular_change":-0.63,"regular_change_pct":-1.9337,"extended_change":-0.15,"extended_change_pct":-0.4695,"bid":21.98,"ask":33.2,"bid_size":100,"ask_size":100,"volume":891582,"vwap":32.06219,"open":32.45,"high":32.95,"low":31.71,"close":31.95,"trade_count":12224,"last_trade_at":"2026-10-22T23:50:24.89973056Z","last_quote_at":"2026-10-22T23:59:55.170907744Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:25.216246241-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MAZE","fetched_at":"2026-10-23T02:01:25.782996+00:00","name":"Maze Therapeutics, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Maze Therapeutics, Inc., a clinical stage biopharmaceutical company, develops small molecule precision medicines for the treatment of renal, cardiovascular, related metabolic diseases, and obesity in the United States. The company is headquartered in South San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1809792000,"ebitda":-143707008,"pe_ratio":null,"peg_ratio":null,"book_value":8.16,"dividend_per_share":null,"dividend_yield":null,"eps":-2.49,"revenue_ttm":20000000,"gross_profit_ttm":20000000,"profit_margin":0,"operating_margin_ttm":-7.28,"return_on_assets_ttm":-0.218,"return_on_equity_ttm":-0.373,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":62.54,"analyst_number":1,"beta":null,"fifty_two_week_high":53.65,"fifty_two_week_low":21.95,"fifty_day_ma":27.04,"two_hundred_day_ma":32.15,"shares_outstanding":55549000,"forward_pe":8.53,"price_to_sales":90.49,"price_to_book":3.439,"ev_to_revenue":60.37,"ev_to_ebitda":6.14},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:25.782996+00:00"},"optionObservedAt":"2026-10-22T19:55:03.608Z","bars":[{"c":27.64,"h":27.64,"l":27.64,"n":4,"o":27.64,"t":"2026-10-16T13:20:00Z","v":112,"vw":27.64},{"c":27.845,"h":27.845,"l":27.3,"n":65,"o":27.5,"t":"2026-10-16T13:30:00Z","v":15018,"vw":27.443564},{"c":27.61,"h":27.87,"l":27.4,"n":33,"o":27.87,"t":"2026-10-16T13:35:00Z","v":2394,"vw":27.537034},{"c":27.42,"h":27.62,"l":27.31,"n":32,"o":27.62,"t":"2026-10-16T13:40:00Z","v":1487,"vw":27.444464},{"c":27.3,"h":27.6,"l":27.23,"n":106,"o":27.265,"t":"2026-10-16T13:45:00Z","v":15412,"vw":27.331375},{"c":27.06,"h":27.305,"l":26.72,"n":84,"o":27.29,"t":"2026-10-16T13:50:00Z","v":4524,"vw":27.03256},{"c":27.32,"h":27.32,"l":26.8801,"n":19,"o":27.1,"t":"2026-10-16T13:55:00Z","v":1503,"vw":27.120954},{"c":27.14,"h":27.28,"l":27.12,"n":37,"o":27.12,"t":"2026-10-16T14:00:00Z","v":1617,"vw":27.177016},{"c":27.475,"h":27.51,"l":27.3,"n":68,"o":27.32,"t":"2026-10-16T14:05:00Z","v":2790,"vw":27.364503},{"c":27.455,"h":27.51,"l":27.455,"n":43,"o":27.51,"t":"2026-10-16T14:10:00Z","v":1109,"vw":27.499815},{"c":27.58,"h":27.58,"l":27.35,"n":79,"o":27.35,"t":"2026-10-16T14:15:00Z","v":2138,"vw":27.465208},{"c":27.57,"h":27.58,"l":27.472,"n":17,"o":27.472,"t":"2026-10-16T14:20:00Z","v":524,"vw":27.52425},{"c":27.41,"h":27.495,"l":27.4,"n":48,"o":27.495,"t":"2026-10-16T14:25:00Z","v":1517,"vw":27.421631},{"c":27.41,"h":27.41,"l":27.31,"n":62,"o":27.38,"t":"2026-10-16T14:30:00Z","v":4279,"vw":27.372159},{"c":27.38,"h":27.57,"l":27.38,"n":32,"o":27.57,"t":"2026-10-16T14:35:00Z","v":1754,"vw":27.465322},{"c":27.58,"h":27.58,"l":27.23,"n":188,"o":27.48,"t":"2026-10-16T14:40:00Z","v":13640,"vw":27.368385},{"c":27.57,"h":27.58,"l":27.56,"n":17,"o":27.58,"t":"2026-10-16T14:45:00Z","v":1031,"vw":27.565347},{"c":27.58,"h":27.58,"l":27.35,"n":15,"o":27.35,"t":"2026-10-16T14:50:00Z","v":582,"vw":27.396},{"c":27.33,"h":27.57,"l":27.305,"n":131,"o":27.4775,"t":"2026-10-16T15:00:00Z","v":7882,"vw":27.42886},{"c":27.34,"h":27.35,"l":27.33,"n":37,"o":27.35,"t":"2026-10-16T15:05:00Z","v":1939,"vw":27.343027},{"c":27.425,"h":27.45,"l":27.34,"n":195,"o":27.34,"t":"2026-10-16T15:10:00Z","v":4962,"vw":27.408153},{"c":27.28,"h":27.43,"l":27.27,"n":74,"o":27.38,"t":"2026-10-16T15:15:00Z","v":2649,"vw":27.331702},{"c":27.33,"h":27.33,"l":27.195,"n":108,"o":27.27,"t":"2026-10-16T15:20:00Z","v":4855,"vw":27.239384},{"c":27.43,"h":27.43,"l":27.33,"n":32,"o":27.33,"t":"2026-10-16T15:25:00Z","v":1488,"vw":27.345109},{"c":27.58,"h":27.61,"l":27.39,"n":123,"o":27.42,"t":"2026-10-16T15:30:00Z","v":4621,"vw":27.536494},{"c":27.687,"h":27.71,"l":27.38,"n":275,"o":27.58,"t":"2026-10-16T15:35:00Z","v":17989,"vw":27.587813},{"c":27.41,"h":27.69,"l":27.35,"n":130,"o":27.69,"t":"2026-10-16T15:40:00Z","v":58605,"vw":27.584043},{"c":27.365,"h":27.43,"l":27.29,"n":72,"o":27.415,"t":"2026-10-16T15:45:00Z","v":2503,"vw":27.346669},{"c":27.31,"h":27.395,"l":27.31,"n":63,"o":27.37,"t":"2026-10-16T15:50:00Z","v":3251,"vw":27.353578},{"c":27.355,"h":27.42,"l":27.35,"n":53,"o":27.36,"t":"2026-10-16T15:55:00Z","v":1643,"vw":27.362},{"c":27.3,"h":27.37,"l":27.27,"n":105,"o":27.31,"t":"2026-10-16T16:00:00Z","v":3814,"vw":27.300543},{"c":27.26,"h":27.3,"l":27.225,"n":126,"o":27.3,"t":"2026-10-16T16:05:00Z","v":6144,"vw":27.272692},{"c":27.24,"h":27.29,"l":27.22,"n":41,"o":27.29,"t":"2026-10-16T16:10:00Z","v":1580,"vw":27.240833},{"c":27.41,"h":27.41,"l":27.28,"n":169,"o":27.28,"t":"2026-10-16T16:15:00Z","v":12297,"vw":27.346378},{"c":27.36,"h":27.39,"l":27.32,"n":63,"o":27.39,"t":"2026-10-16T16:20:00Z","v":2227,"vw":27.344275},{"c":27.53,"h":27.775,"l":27.36,"n":242,"o":27.36,"t":"2026-10-16T16:25:00Z","v":41282,"vw":27.567829},{"c":27.51,"h":27.515,"l":27.45,"n":112,"o":27.5,"t":"2026-10-16T16:30:00Z","v":6894,"vw":27.472771},{"c":27.39,"h":27.44,"l":27.39,"n":65,"o":27.43,"t":"2026-10-16T16:35:00Z","v":2453,"vw":27.408637},{"c":27.3,"h":27.36,"l":27.28,"n":53,"o":27.36,"t":"2026-10-16T16:40:00Z","v":2019,"vw":27.313518},{"c":27.43,"h":27.43,"l":27.315,"n":133,"o":27.38,"t":"2026-10-16T16:45:00Z","v":4734,"vw":27.367226},{"c":27.43,"h":27.43,"l":27.39,"n":61,"o":27.39,"t":"2026-10-16T16:50:00Z","v":1559,"vw":27.411127},{"c":27.39,"h":27.415,"l":27.39,"n":49,"o":27.41,"t":"2026-10-16T16:55:00Z","v":1549,"vw":27.401667},{"c":27.46,"h":27.51,"l":27.44,"n":110,"o":27.45,"t":"2026-10-16T17:00:00Z","v":3696,"vw":27.467732},{"c":27.43,"h":27.52,"l":27.39,"n":54,"o":27.52,"t":"2026-10-16T17:05:00Z","v":2010,"vw":27.419091},{"c":27.345,"h":27.43,"l":27.3,"n":74,"o":27.43,"t":"2026-10-16T17:10:00Z","v":2968,"vw":27.376622},{"c":27.21,"h":27.35,"l":27.21,"n":65,"o":27.345,"t":"2026-10-16T17:15:00Z","v":37429,"vw":27.345875},{"c":27.27,"h":27.29,"l":27.2,"n":104,"o":27.205,"t":"2026-10-16T17:20:00Z","v":3856,"vw":27.244233},{"c":27.39,"h":27.39,"l":27.265,"n":134,"o":27.3,"t":"2026-10-16T17:25:00Z","v":5626,"vw":27.350665},{"c":27.44,"h":27.48,"l":27.39,"n":74,"o":27.41,"t":"2026-10-16T17:30:00Z","v":2440,"vw":27.440878},{"c":27.26,"h":27.41,"l":27.25,"n":61,"o":27.41,"t":"2026-10-16T17:35:00Z","v":2476,"vw":27.322},{"c":27.28,"h":27.36,"l":27.26,"n":76,"o":27.26,"t":"2026-10-16T17:40:00Z","v":1574,"vw":27.286129},{"c":27.26,"h":27.28,"l":27.255,"n":65,"o":27.28,"t":"2026-10-16T17:45:00Z","v":624,"vw":27.265},{"c":27.16,"h":27.24,"l":27.16,"n":66,"o":27.24,"t":"2026-10-16T17:50:00Z","v":1636,"vw":27.173493},{"c":27.26,"h":27.31,"l":27.195,"n":213,"o":27.195,"t":"2026-10-16T17:55:00Z","v":9780,"vw":27.233592},{"c":27.15,"h":27.27,"l":27.12,"n":82,"o":27.24,"t":"2026-10-16T18:00:00Z","v":2531,"vw":27.195},{"c":27.12,"h":27.135,"l":27.02,"n":38,"o":27.135,"t":"2026-10-16T18:05:00Z","v":1115,"vw":27.094251},{"c":27.05,"h":27.05,"l":27.05,"n":23,"o":27.05,"t":"2026-10-16T18:10:00Z","v":774,"vw":27.05},{"c":27.105,"h":27.11,"l":27.085,"n":48,"o":27.085,"t":"2026-10-16T18:15:00Z","v":2538,"vw":27.092667},{"c":27.25,"h":27.25,"l":27.12,"n":192,"o":27.15,"t":"2026-10-16T18:20:00Z","v":6184,"vw":27.176097},{"c":27.22,"h":27.27,"l":27.22,"n":35,"o":27.27,"t":"2026-10-16T18:25:00Z","v":1194,"vw":27.257931},{"c":27.33,"h":27.37,"l":27.25,"n":88,"o":27.26,"t":"2026-10-16T18:30:00Z","v":2869,"vw":27.313889},{"c":27.305,"h":27.38,"l":27.29,"n":64,"o":27.37,"t":"2026-10-16T18:35:00Z","v":1736,"vw":27.331429},{"c":27.34,"h":27.36,"l":27.31,"n":36,"o":27.31,"t":"2026-10-16T18:40:00Z","v":1235,"vw":27.332857},{"c":27.285,"h":27.38,"l":27.285,"n":86,"o":27.37,"t":"2026-10-16T18:45:00Z","v":1860,"vw":27.320555},{"c":27.33,"h":27.33,"l":27.24,"n":139,"o":27.24,"t":"2026-10-16T18:50:00Z","v":2518,"vw":27.297315},{"c":27.38,"h":27.38,"l":27.317,"n":208,"o":27.33,"t":"2026-10-16T18:55:00Z","v":8546,"vw":27.336794},{"c":27.28,"h":27.38,"l":27.28,"n":123,"o":27.36,"t":"2026-10-16T19:00:00Z","v":4313,"vw":27.318744},{"c":27.31,"h":27.31,"l":27.28,"n":74,"o":27.295,"t":"2026-10-16T19:05:00Z","v":1607,"vw":27.300683},{"c":27.44,"h":27.44,"l":27.335,"n":212,"o":27.34,"t":"2026-10-16T19:10:00Z","v":7374,"vw":27.380111},{"c":27.41,"h":27.46,"l":27.39,"n":67,"o":27.46,"t":"2026-10-16T19:15:00Z","v":1909,"vw":27.421629},{"c":27.58,"h":27.58,"l":27.42,"n":186,"o":27.45,"t":"2026-10-16T19:20:00Z","v":7011,"vw":27.484404},{"c":27.39,"h":27.61,"l":27.33,"n":235,"o":27.6,"t":"2026-10-16T19:25:00Z","v":12109,"vw":27.414775},{"c":27.34,"h":27.41,"l":27.31,"n":147,"o":27.335,"t":"2026-10-16T19:30:00Z","v":8556,"vw":27.36393},{"c":27.58,"h":27.6,"l":27.37,"n":438,"o":27.38,"t":"2026-10-16T19:35:00Z","v":27019,"vw":27.441519},{"c":27.73,"h":27.73,"l":27.61,"n":393,"o":27.61,"t":"2026-10-16T19:40:00Z","v":35336,"vw":27.682648},{"c":27.72,"h":27.75,"l":27.66,"n":249,"o":27.695,"t":"2026-10-16T19:45:00Z","v":15104,"vw":27.69935},{"c":27.61,"h":27.89,"l":27.54,"n":454,"o":27.76,"t":"2026-10-16T19:50:00Z","v":89242,"vw":27.768792},{"c":27.51,"h":27.62,"l":27.25,"n":1975,"o":27.62,"t":"2026-10-16T19:55:00Z","v":171903,"vw":27.437075},{"c":27.48,"h":27.53,"l":27.48,"n":12,"o":27.53,"t":"2026-10-16T20:00:00Z","v":243304,"vw":27.529978},{"c":27.81,"h":27.81,"l":27.81,"n":4,"o":27.81,"t":"2026-10-19T10:50:00Z","v":155,"vw":27.81},{"c":27.82,"h":27.82,"l":27.82,"n":6,"o":27.82,"t":"2026-10-19T13:25:00Z","v":330,"vw":27.82},{"c":28.49,"h":28.49,"l":28.01,"n":182,"o":28.01,"t":"2026-10-19T13:30:00Z","v":78391,"vw":28.154655},{"c":27.99,"h":28.46,"l":27.99,"n":95,"o":28.46,"t":"2026-10-19T13:35:00Z","v":6568,"vw":28.157152},{"c":27.88,"h":28.15,"l":27.88,"n":43,"o":28.15,"t":"2026-10-19T13:40:00Z","v":5426,"vw":27.931336},{"c":27.85,"h":27.885,"l":27.85,"n":41,"o":27.885,"t":"2026-10-19T13:45:00Z","v":3155,"vw":27.858536},{"c":28.06,"h":28.06,"l":27.84,"n":18,"o":27.85,"t":"2026-10-19T13:50:00Z","v":728,"vw":27.896512},{"c":28.14,"h":28.14,"l":27.83,"n":107,"o":27.83,"t":"2026-10-19T14:00:00Z","v":8508,"vw":27.934024},{"c":28.39,"h":28.39,"l":27.93,"n":83,"o":27.9375,"t":"2026-10-19T14:05:00Z","v":3178,"vw":28.179167},{"c":28.22,"h":28.39,"l":28.215,"n":64,"o":28.39,"t":"2026-10-19T14:10:00Z","v":3242,"vw":28.238636},{"c":28.275,"h":28.38,"l":28.1878,"n":132,"o":28.235,"t":"2026-10-19T14:15:00Z","v":7590,"vw":28.310695},{"c":28.435,"h":28.435,"l":28.255,"n":96,"o":28.275,"t":"2026-10-19T14:20:00Z","v":5103,"vw":28.273358},{"c":28.85,"h":28.86,"l":28.36,"n":239,"o":28.36,"t":"2026-10-19T14:25:00Z","v":27269,"vw":28.705107},{"c":28.695,"h":28.88,"l":28.67,"n":243,"o":28.845,"t":"2026-10-19T14:30:00Z","v":54829,"vw":28.860846},{"c":29.1,"h":29.18,"l":28.8025,"n":160,"o":28.8025,"t":"2026-10-19T14:35:00Z","v":13140,"vw":29.007018},{"c":28.85,"h":29.02,"l":28.84,"n":332,"o":29,"t":"2026-10-19T14:40:00Z","v":24563,"vw":28.98575},{"c":28.93,"h":29.015,"l":28.85,"n":140,"o":28.85,"t":"2026-10-19T14:45:00Z","v":3440,"vw":28.950887},{"c":29.13,"h":29.13,"l":28.935,"n":119,"o":28.935,"t":"2026-10-19T14:50:00Z","v":4691,"vw":29.028476},{"c":29.12,"h":29.215,"l":29.05,"n":133,"o":29.05,"t":"2026-10-19T14:55:00Z","v":7752,"vw":29.178267},{"c":29.13,"h":29.2,"l":29.07,"n":153,"o":29.2,"t":"2026-10-19T15:00:00Z","v":7630,"vw":29.132927},{"c":29.25,"h":29.34,"l":29.22,"n":109,"o":29.23,"t":"2026-10-19T15:05:00Z","v":2025,"vw":29.247143},{"c":29.22,"h":29.25,"l":29.17,"n":98,"o":29.17,"t":"2026-10-19T15:10:00Z","v":3353,"vw":29.221611},{"c":29.295,"h":29.325,"l":29.215,"n":124,"o":29.26,"t":"2026-10-19T15:15:00Z","v":5561,"vw":29.284753},{"c":29.365,"h":29.39,"l":29.31,"n":218,"o":29.32,"t":"2026-10-19T15:20:00Z","v":40280,"vw":29.370094},{"c":29.45,"h":29.48,"l":29.365,"n":155,"o":29.365,"t":"2026-10-19T15:25:00Z","v":7232,"vw":29.433553},{"c":29.44,"h":29.505,"l":29.415,"n":203,"o":29.48,"t":"2026-10-19T15:30:00Z","v":19896,"vw":29.469746},{"c":29.355,"h":29.44,"l":29.28,"n":155,"o":29.44,"t":"2026-10-19T15:35:00Z","v":5303,"vw":29.349206},{"c":29.39,"h":29.51,"l":29.39,"n":169,"o":29.43,"t":"2026-10-19T15:40:00Z","v":33578,"vw":29.487933},{"c":29.255,"h":29.26,"l":29.14,"n":126,"o":29.26,"t":"2026-10-19T15:45:00Z","v":7686,"vw":29.217792},{"c":29.105,"h":29.255,"l":29.105,"n":81,"o":29.18,"t":"2026-10-19T15:50:00Z","v":3725,"vw":29.167182},{"c":29.03,"h":29.13,"l":29.03,"n":166,"o":29.12,"t":"2026-10-19T15:55:00Z","v":6902,"vw":29.078417},{"c":29.07,"h":29.105,"l":29.01,"n":124,"o":29.105,"t":"2026-10-19T16:00:00Z","v":3786,"vw":29.064267},{"c":29.175,"h":29.29,"l":29,"n":155,"o":29.07,"t":"2026-10-19T16:05:00Z","v":4925,"vw":29.130103},{"c":29.235,"h":29.27,"l":29.19,"n":87,"o":29.19,"t":"2026-10-19T16:10:00Z","v":2569,"vw":29.255909},{"c":29.32,"h":29.49,"l":29.26,"n":161,"o":29.35,"t":"2026-10-19T16:15:00Z","v":8497,"vw":29.340172},{"c":29.59,"h":29.59,"l":29.355,"n":99,"o":29.355,"t":"2026-10-19T16:20:00Z","v":3714,"vw":29.524676},{"c":29.71,"h":29.75,"l":29.55,"n":109,"o":29.55,"t":"2026-10-19T16:25:00Z","v":4119,"vw":29.64582},{"c":29.775,"h":29.815,"l":29.68,"n":117,"o":29.74,"t":"2026-10-19T16:30:00Z","v":3026,"vw":29.764924},{"c":29.9,"h":29.97,"l":29.775,"n":153,"o":29.775,"t":"2026-10-19T16:35:00Z","v":9140,"vw":29.852708},{"c":29.94,"h":29.94,"l":29.82,"n":179,"o":29.85,"t":"2026-10-19T16:40:00Z","v":7276,"vw":29.886199},{"c":29.9,"h":29.94,"l":29.86,"n":53,"o":29.94,"t":"2026-10-19T16:45:00Z","v":1820,"vw":29.895632},{"c":29.895,"h":29.895,"l":29.85,"n":80,"o":29.85,"t":"2026-10-19T16:50:00Z","v":2303,"vw":29.875155},{"c":29.94,"h":29.94,"l":29.94,"n":49,"o":29.94,"t":"2026-10-19T16:55:00Z","v":1874,"vw":29.94},{"c":29.945,"h":29.99,"l":29.925,"n":113,"o":29.97,"t":"2026-10-19T17:00:00Z","v":3859,"vw":29.959479},{"c":29.99,"h":29.99,"l":29.95,"n":34,"o":29.98,"t":"2026-10-19T17:05:00Z","v":1531,"vw":29.95875},{"c":29.94,"h":30,"l":29.93,"n":131,"o":29.99,"t":"2026-10-19T17:10:00Z","v":9625,"vw":29.964348},{"c":29.89,"h":30.04,"l":29.82,"n":315,"o":29.94,"t":"2026-10-19T17:15:00Z","v":32155,"vw":29.932717},{"c":30.05,"h":30.05,"l":29.905,"n":215,"o":29.905,"t":"2026-10-19T17:20:00Z","v":18248,"vw":29.980601},{"c":30.12,"h":30.13,"l":30.045,"n":87,"o":30.045,"t":"2026-10-19T17:25:00Z","v":3217,"vw":30.079862},{"c":29.89,"h":30.11,"l":29.81,"n":245,"o":30.11,"t":"2026-10-19T17:30:00Z","v":16578,"vw":30.003932},{"c":30.05,"h":30.05,"l":29.94,"n":120,"o":29.94,"t":"2026-10-19T17:35:00Z","v":8807,"vw":30.008633},{"c":29.97,"h":30.055,"l":29.79,"n":123,"o":30.055,"t":"2026-10-19T17:40:00Z","v":13748,"vw":29.939919},{"c":29.86,"h":29.97,"l":29.78,"n":165,"o":29.97,"t":"2026-10-19T17:45:00Z","v":11583,"vw":29.890727},{"c":29.865,"h":29.93,"l":29.85,"n":74,"o":29.93,"t":"2026-10-19T17:50:00Z","v":3192,"vw":29.862003},{"c":30,"h":30,"l":29.875,"n":145,"o":29.91,"t":"2026-10-19T17:55:00Z","v":5616,"vw":29.933555},{"c":29.886,"h":30.09,"l":29.78,"n":176,"o":30,"t":"2026-10-19T18:00:00Z","v":13520,"vw":29.91542},{"c":30.4,"h":30.425,"l":29.965,"n":324,"o":30.02,"t":"2026-10-19T18:05:00Z","v":42762,"vw":30.308282},{"c":30.27,"h":30.48,"l":30.1649,"n":321,"o":30.4,"t":"2026-10-19T18:10:00Z","v":24804,"vw":30.345613},{"c":30.285,"h":30.285,"l":30.16,"n":111,"o":30.27,"t":"2026-10-19T18:15:00Z","v":17656,"vw":30.274948},{"c":30.295,"h":30.41,"l":30.295,"n":99,"o":30.3375,"t":"2026-10-19T18:20:00Z","v":6425,"vw":30.305636},{"c":30.41,"h":30.41,"l":30.19,"n":143,"o":30.4,"t":"2026-10-19T18:25:00Z","v":7309,"vw":30.334719},{"c":30.37,"h":30.47,"l":30.24,"n":207,"o":30.4,"t":"2026-10-19T18:30:00Z","v":22609,"vw":30.351995},{"c":30.395,"h":30.48,"l":30.36,"n":167,"o":30.45,"t":"2026-10-19T18:35:00Z","v":11451,"vw":30.41647},{"c":30.31,"h":30.395,"l":30.26,"n":157,"o":30.395,"t":"2026-10-19T18:40:00Z","v":34169,"vw":30.380684},{"c":30.47,"h":30.47,"l":30.28,"n":151,"o":30.28,"t":"2026-10-19T18:45:00Z","v":6034,"vw":30.355993},{"c":30.45,"h":30.48,"l":30.311,"n":142,"o":30.311,"t":"2026-10-19T18:50:00Z","v":4077,"vw":30.404588},{"c":30.0801,"h":30.57,"l":30.0801,"n":331,"o":30.47,"t":"2026-10-19T18:55:00Z","v":25447,"vw":30.429345},{"c":30.04,"h":30.24,"l":29.97,"n":184,"o":30.235,"t":"2026-10-19T19:00:00Z","v":15901,"vw":30.113666},{"c":29.86,"h":30.04,"l":29.81,"n":298,"o":30.04,"t":"2026-10-19T19:05:00Z","v":14150,"vw":29.926065},{"c":29.4817,"h":29.84,"l":29.4817,"n":414,"o":29.84,"t":"2026-10-19T19:10:00Z","v":35333,"vw":29.680158},{"c":29.59,"h":29.81,"l":29.58,"n":280,"o":29.58,"t":"2026-10-19T19:15:00Z","v":21758,"vw":29.672578},{"c":29.955,"h":29.955,"l":29.64,"n":244,"o":29.64,"t":"2026-10-19T19:20:00Z","v":12002,"vw":29.748391},{"c":30.005,"h":30.19,"l":29.845,"n":305,"o":29.91,"t":"2026-10-19T19:25:00Z","v":18733,"vw":29.987055},{"c":30.02,"h":30.03,"l":29.98,"n":58,"o":29.98,"t":"2026-10-19T19:30:00Z","v":1713,"vw":30.014403},{"c":29.89,"h":30.05,"l":29.83,"n":196,"o":30.03,"t":"2026-10-19T19:35:00Z","v":9840,"vw":29.927946},{"c":30.02,"h":30.03,"l":29.8101,"n":266,"o":29.885,"t":"2026-10-19T19:40:00Z","v":12711,"vw":29.901991},{"c":30.03,"h":30.04,"l":29.945,"n":458,"o":30,"t":"2026-10-19T19:45:00Z","v":51735,"vw":29.98454},{"c":29.675,"h":30.12,"l":29.675,"n":403,"o":30.04,"t":"2026-10-19T19:50:00Z","v":38951,"vw":29.975431},{"c":29.66,"h":29.87,"l":29.64,"n":1621,"o":29.72,"t":"2026-10-19T19:55:00Z","v":125971,"vw":29.73171},{"c":29.7,"h":29.7,"l":29.7,"n":31,"o":29.7,"t":"2026-10-19T20:00:00Z","v":124122,"vw":29.7},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-19T22:50:00Z","v":108,"vw":29.6},{"c":29.79,"h":29.79,"l":29.79,"n":1,"o":29.79,"t":"2026-10-20T13:25:00Z","v":185,"vw":29.79},{"c":29.99,"h":30,"l":29.581,"n":167,"o":29.82,"t":"2026-10-20T13:30:00Z","v":13075,"vw":29.737427},{"c":30.19,"h":30.29,"l":29.696,"n":103,"o":29.705,"t":"2026-10-20T13:35:00Z","v":8298,"vw":29.971908},{"c":30.44,"h":30.44,"l":29.9,"n":116,"o":30.22,"t":"2026-10-20T13:40:00Z","v":6025,"vw":30.19933},{"c":30.48,"h":30.5,"l":30.4,"n":157,"o":30.4185,"t":"2026-10-20T13:45:00Z","v":17416,"vw":30.465646},{"c":30.665,"h":30.665,"l":30.475,"n":151,"o":30.48,"t":"2026-10-20T13:50:00Z","v":6656,"vw":30.532164},{"c":30.7,"h":30.71,"l":30.565,"n":113,"o":30.6,"t":"2026-10-20T13:55:00Z","v":1949,"vw":30.629},{"c":31.005,"h":31.175,"l":30.52,"n":109,"o":30.56,"t":"2026-10-20T14:00:00Z","v":6921,"vw":30.801673},{"c":31.7,"h":31.7,"l":30.98,"n":286,"o":31.1799,"t":"2026-10-20T14:05:00Z","v":192389,"vw":31.04056},{"c":31.71,"h":31.74,"l":31.5,"n":231,"o":31.6,"t":"2026-10-20T14:10:00Z","v":25184,"vw":31.684389},{"c":31.95,"h":31.98,"l":31.7925,"n":234,"o":31.87,"t":"2026-10-20T14:15:00Z","v":17115,"vw":31.842473},{"c":31.52,"h":31.98,"l":31.445,"n":385,"o":31.905,"t":"2026-10-20T14:20:00Z","v":49457,"vw":31.758527},{"c":31.575,"h":31.635,"l":31.475,"n":94,"o":31.52,"t":"2026-10-20T14:25:00Z","v":7584,"vw":31.559086},{"c":32.09,"h":32.09,"l":31.585,"n":251,"o":31.585,"t":"2026-10-20T14:30:00Z","v":30680,"vw":31.822186},{"c":32.16,"h":32.33,"l":32.09,"n":105,"o":32.09,"t":"2026-10-20T14:35:00Z","v":5057,"vw":32.144344},{"c":32.32,"h":32.4,"l":32.16,"n":116,"o":32.16,"t":"2026-10-20T14:40:00Z","v":8709,"vw":32.283708},{"c":32.045,"h":32.385,"l":32.045,"n":146,"o":32.35,"t":"2026-10-20T14:45:00Z","v":9166,"vw":32.163544},{"c":32,"h":32.1,"l":31.965,"n":110,"o":31.98,"t":"2026-10-20T14:50:00Z","v":8473,"vw":32.000962},{"c":31.99,"h":32.26,"l":31.99,"n":215,"o":32.05,"t":"2026-10-20T14:55:00Z","v":18450,"vw":32.09144},{"c":31.84,"h":31.95,"l":31.755,"n":275,"o":31.95,"t":"2026-10-20T15:00:00Z","v":15836,"vw":31.852848},{"c":31.79,"h":32.08,"l":31.73,"n":491,"o":31.82,"t":"2026-10-20T15:05:00Z","v":58832,"vw":31.88942},{"c":31.525,"h":31.8,"l":31.525,"n":94,"o":31.77,"t":"2026-10-20T15:10:00Z","v":4204,"vw":31.709443},{"c":31.865,"h":32,"l":31.36,"n":469,"o":31.48,"t":"2026-10-20T15:15:00Z","v":34182,"vw":31.664281},{"c":31.875,"h":31.9,"l":31.735,"n":165,"o":31.88,"t":"2026-10-20T15:20:00Z","v":8370,"vw":31.843222},{"c":31.82,"h":31.935,"l":31.82,"n":205,"o":31.93,"t":"2026-10-20T15:25:00Z","v":13585,"vw":31.875555},{"c":31.89,"h":31.89,"l":31.755,"n":153,"o":31.8,"t":"2026-10-20T15:30:00Z","v":7735,"vw":31.81126},{"c":31.865,"h":31.91,"l":31.845,"n":94,"o":31.8575,"t":"2026-10-20T15:35:00Z","v":3140,"vw":31.868557},{"c":31.795,"h":31.83,"l":31.795,"n":75,"o":31.83,"t":"2026-10-20T15:40:00Z","v":2175,"vw":31.814338},{"c":31.785,"h":31.85,"l":31.74,"n":315,"o":31.76,"t":"2026-10-20T15:45:00Z","v":23663,"vw":31.788502},{"c":31.85,"h":31.85,"l":31.745,"n":272,"o":31.77,"t":"2026-10-20T15:50:00Z","v":13691,"vw":31.776776},{"c":31.78,"h":31.855,"l":31.775,"n":87,"o":31.855,"t":"2026-10-20T15:55:00Z","v":2322,"vw":31.788481},{"c":31.48,"h":31.82,"l":31.475,"n":490,"o":31.77,"t":"2026-10-20T16:00:00Z","v":34767,"vw":31.741828},{"c":31.57,"h":31.57,"l":31.47,"n":126,"o":31.47,"t":"2026-10-20T16:05:00Z","v":4109,"vw":31.513298},{"c":31.551,"h":31.63,"l":31.33,"n":384,"o":31.585,"t":"2026-10-20T16:10:00Z","v":36089,"vw":31.50385},{"c":31.6,"h":31.7,"l":31.57,"n":120,"o":31.61,"t":"2026-10-20T16:15:00Z","v":4000,"vw":31.624167},{"c":31.63,"h":31.66,"l":31.62,"n":103,"o":31.65,"t":"2026-10-20T16:20:00Z","v":5968,"vw":31.640222},{"c":31.57,"h":31.69,"l":31.53,"n":204,"o":31.63,"t":"2026-10-20T16:25:00Z","v":22627,"vw":31.588136},{"c":31.57,"h":31.59,"l":31.57,"n":82,"o":31.57,"t":"2026-10-20T16:30:00Z","v":3530,"vw":31.574405},{"c":31.655,"h":31.73,"l":31.575,"n":122,"o":31.575,"t":"2026-10-20T16:35:00Z","v":6620,"vw":31.661815},{"c":31.59,"h":31.61,"l":31.53,"n":159,"o":31.605,"t":"2026-10-20T16:40:00Z","v":5019,"vw":31.575374},{"c":31.585,"h":31.595,"l":31.58,"n":53,"o":31.595,"t":"2026-10-20T16:45:00Z","v":2485,"vw":31.584947},{"c":31.62,"h":31.685,"l":31.59,"n":136,"o":31.595,"t":"2026-10-20T16:50:00Z","v":4006,"vw":31.629144},{"c":31.625,"h":31.625,"l":31.62,"n":46,"o":31.62,"t":"2026-10-20T16:55:00Z","v":1489,"vw":31.620909},{"c":31.625,"h":31.69,"l":31.625,"n":75,"o":31.625,"t":"2026-10-20T17:00:00Z","v":3375,"vw":31.644058},{"c":31.68,"h":31.7,"l":31.625,"n":70,"o":31.625,"t":"2026-10-20T17:05:00Z","v":3097,"vw":31.66518},{"c":31.76,"h":31.795,"l":31.67,"n":126,"o":31.67,"t":"2026-10-20T17:10:00Z","v":3215,"vw":31.738705},{"c":31.89,"h":32.01,"l":31.76,"n":297,"o":31.76,"t":"2026-10-20T17:15:00Z","v":17589,"vw":31.914146},{"c":31.955,"h":31.955,"l":31.86,"n":201,"o":31.89,"t":"2026-10-20T17:20:00Z","v":10235,"vw":31.898989},{"c":31.96,"h":31.97,"l":31.93,"n":121,"o":31.965,"t":"2026-10-20T17:25:00Z","v":2574,"vw":31.951819},{"c":32.14,"h":32.175,"l":31.995,"n":127,"o":32,"t":"2026-10-20T17:30:00Z","v":4725,"vw":32.068278},{"c":32.152,"h":32.19,"l":32.13,"n":138,"o":32.145,"t":"2026-10-20T17:35:00Z","v":2563,"vw":32.163333},{"c":32.25,"h":32.26,"l":32.15,"n":626,"o":32.25,"t":"2026-10-20T17:40:00Z","v":66519,"vw":32.222808},{"c":32.28,"h":32.28,"l":32.2,"n":190,"o":32.25,"t":"2026-10-20T17:45:00Z","v":13290,"vw":32.261194},{"c":32.265,"h":32.27,"l":32.265,"n":33,"o":32.27,"t":"2026-10-20T17:50:00Z","v":1427,"vw":32.265481},{"c":32.185,"h":32.365,"l":32.13,"n":546,"o":32.265,"t":"2026-10-20T17:55:00Z","v":42872,"vw":32.264046},{"c":32.1,"h":32.18,"l":32.1,"n":132,"o":32.18,"t":"2026-10-20T18:00:00Z","v":23051,"vw":32.148497},{"c":32.23,"h":32.26,"l":32.03,"n":277,"o":32.05,"t":"2026-10-20T18:05:00Z","v":14463,"vw":32.080083},{"c":32.12,"h":32.18,"l":32.095,"n":116,"o":32.18,"t":"2026-10-20T18:10:00Z","v":4652,"vw":32.123846},{"c":32.135,"h":32.185,"l":32.08,"n":143,"o":32.12,"t":"2026-10-20T18:15:00Z","v":17580,"vw":32.113965},{"c":32.15,"h":32.21,"l":32.14,"n":168,"o":32.14,"t":"2026-10-20T18:20:00Z","v":18226,"vw":32.155174},{"c":32.22,"h":32.22,"l":32.07,"n":174,"o":32.15,"t":"2026-10-20T18:25:00Z","v":8267,"vw":32.151328},{"c":32.29,"h":32.29,"l":32.215,"n":66,"o":32.22,"t":"2026-10-20T18:30:00Z","v":3191,"vw":32.255996},{"c":32.265,"h":32.29,"l":32.2,"n":217,"o":32.27,"t":"2026-10-20T18:35:00Z","v":11886,"vw":32.240831},{"c":32.255,"h":32.28,"l":32.19,"n":162,"o":32.265,"t":"2026-10-20T18:40:00Z","v":7547,"vw":32.238062},{"c":32.15,"h":32.27,"l":32.01,"n":291,"o":32.22,"t":"2026-10-20T18:45:00Z","v":32906,"vw":32.144493},{"c":32.28,"h":32.38,"l":32.21,"n":100,"o":32.29,"t":"2026-10-20T18:50:00Z","v":5226,"vw":32.329217},{"c":32.16,"h":32.35,"l":32.04,"n":282,"o":32.28,"t":"2026-10-20T18:55:00Z","v":22751,"vw":32.187913},{"c":32.25,"h":32.25,"l":32.1,"n":147,"o":32.175,"t":"2026-10-20T19:00:00Z","v":10415,"vw":32.141721},{"c":32.28,"h":32.28,"l":32.145,"n":218,"o":32.21,"t":"2026-10-20T19:05:00Z","v":24456,"vw":32.160835},{"c":32.2601,"h":32.32,"l":32.24,"n":97,"o":32.29,"t":"2026-10-20T19:10:00Z","v":5263,"vw":32.278578},{"c":32.29,"h":32.29,"l":32.21,"n":166,"o":32.285,"t":"2026-10-20T19:15:00Z","v":6746,"vw":32.232174},{"c":32.35,"h":32.38,"l":32.2,"n":238,"o":32.35,"t":"2026-10-20T19:20:00Z","v":10913,"vw":32.296782},{"c":32.445,"h":32.45,"l":32.38,"n":173,"o":32.4,"t":"2026-10-20T19:25:00Z","v":7501,"vw":32.405086},{"c":32.335,"h":32.48,"l":32.295,"n":309,"o":32.445,"t":"2026-10-20T19:30:00Z","v":31403,"vw":32.390862},{"c":32.28,"h":32.42,"l":32.28,"n":178,"o":32.38,"t":"2026-10-20T19:35:00Z","v":4345,"vw":32.34932},{"c":32.39,"h":32.39,"l":32.25,"n":267,"o":32.27,"t":"2026-10-20T19:40:00Z","v":9715,"vw":32.322835},{"c":32.42,"h":32.46,"l":32.38,"n":232,"o":32.4,"t":"2026-10-20T19:45:00Z","v":18354,"vw":32.416325},{"c":32.585,"h":32.595,"l":32.38,"n":967,"o":32.42,"t":"2026-10-20T19:50:00Z","v":65475,"vw":32.468197},{"c":32.45,"h":32.61,"l":32.2,"n":2098,"o":32.585,"t":"2026-10-20T19:55:00Z","v":140768,"vw":32.373943},{"c":32.69,"h":32.69,"l":32.45,"n":27,"o":32.45,"t":"2026-10-20T20:00:00Z","v":128051,"vw":32.450284},{"c":32.515,"h":32.71,"l":32.38,"n":116,"o":32.52,"t":"2026-10-21T13:30:00Z","v":9284,"vw":32.519186},{"c":32.54,"h":32.55,"l":32.4123,"n":47,"o":32.4123,"t":"2026-10-21T13:35:00Z","v":1758,"vw":32.507059},{"c":32.85,"h":33.02,"l":32.525,"n":142,"o":32.54,"t":"2026-10-21T13:40:00Z","v":12010,"vw":32.847652},{"c":32.935,"h":33.02,"l":32.87,"n":153,"o":32.945,"t":"2026-10-21T13:45:00Z","v":6155,"vw":32.953512},{"c":32.53,"h":33.185,"l":32.53,"n":313,"o":32.9425,"t":"2026-10-21T13:50:00Z","v":12511,"vw":32.915129},{"c":32.225,"h":32.55,"l":32.13,"n":152,"o":32.55,"t":"2026-10-21T13:55:00Z","v":8006,"vw":32.31395},{"c":31.78,"h":32.32,"l":31.78,"n":134,"o":32.1725,"t":"2026-10-21T14:00:00Z","v":4132,"vw":32.053333},{"c":31.82,"h":31.945,"l":31.6602,"n":147,"o":31.78,"t":"2026-10-21T14:05:00Z","v":11668,"vw":31.7256},{"c":31.56,"h":31.845,"l":31.56,"n":160,"o":31.845,"t":"2026-10-21T14:10:00Z","v":7652,"vw":31.710939},{"c":31.83,"h":32.01,"l":31.555,"n":236,"o":31.59,"t":"2026-10-21T14:15:00Z","v":14269,"vw":31.727276},{"c":32.44,"h":32.44,"l":31.8,"n":207,"o":31.8975,"t":"2026-10-21T14:20:00Z","v":38627,"vw":32.241301},{"c":32.315,"h":32.375,"l":32.31,"n":87,"o":32.33,"t":"2026-10-21T14:25:00Z","v":2848,"vw":32.327955},{"c":32.31,"h":32.42,"l":32.3,"n":124,"o":32.31,"t":"2026-10-21T14:30:00Z","v":11731,"vw":32.312052},{"c":32.36,"h":32.38,"l":32.22,"n":195,"o":32.26,"t":"2026-10-21T14:35:00Z","v":7397,"vw":32.299497},{"c":32.32,"h":32.475,"l":32.32,"n":129,"o":32.38,"t":"2026-10-21T14:40:00Z","v":4593,"vw":32.37533},{"c":32.34,"h":32.39,"l":32.28,"n":124,"o":32.28,"t":"2026-10-21T14:45:00Z","v":5850,"vw":32.334743},{"c":32.54,"h":32.54,"l":32.345,"n":176,"o":32.39,"t":"2026-10-21T14:50:00Z","v":8911,"vw":32.421937},{"c":32.64,"h":32.69,"l":32.545,"n":66,"o":32.545,"t":"2026-10-21T14:55:00Z","v":2095,"vw":32.630697},{"c":32.57,"h":32.72,"l":32.5,"n":188,"o":32.72,"t":"2026-10-21T15:00:00Z","v":7749,"vw":32.589832},{"c":32.555,"h":32.62,"l":32.48,"n":135,"o":32.535,"t":"2026-10-21T15:05:00Z","v":9788,"vw":32.528919},{"c":32.525,"h":32.555,"l":32.485,"n":122,"o":32.5475,"t":"2026-10-21T15:10:00Z","v":3866,"vw":32.513684},{"c":32.47,"h":32.525,"l":32.43,"n":149,"o":32.48,"t":"2026-10-21T15:15:00Z","v":7984,"vw":32.469203},{"c":32.585,"h":32.62,"l":32.43,"n":186,"o":32.51,"t":"2026-10-21T15:20:00Z","v":11403,"vw":32.50961},{"c":32.495,"h":32.59,"l":32.47,"n":179,"o":32.555,"t":"2026-10-21T15:25:00Z","v":9005,"vw":32.530861},{"c":32.37,"h":32.5,"l":32.37,"n":270,"o":32.495,"t":"2026-10-21T15:30:00Z","v":16138,"vw":32.458724},{"c":32.405,"h":32.44,"l":32.36,"n":145,"o":32.37,"t":"2026-10-21T15:35:00Z","v":7830,"vw":32.39791},{"c":32.345,"h":32.405,"l":32.34,"n":129,"o":32.405,"t":"2026-10-21T15:40:00Z","v":5532,"vw":32.36371},{"c":32.385,"h":32.49,"l":32.3,"n":517,"o":32.3,"t":"2026-10-21T15:45:00Z","v":41626,"vw":32.383221},{"c":32.4,"h":32.47,"l":32.29,"n":389,"o":32.41,"t":"2026-10-21T15:50:00Z","v":31619,"vw":32.374654},{"c":32.385,"h":32.51,"l":32.37,"n":192,"o":32.41,"t":"2026-10-21T15:55:00Z","v":7472,"vw":32.411382},{"c":32.345,"h":32.41,"l":32.31,"n":188,"o":32.37,"t":"2026-10-21T16:00:00Z","v":16991,"vw":32.342479},{"c":32.445,"h":32.51,"l":32.31,"n":114,"o":32.37,"t":"2026-10-21T16:05:00Z","v":7586,"vw":32.444956},{"c":32.44,"h":32.445,"l":32.35,"n":184,"o":32.43,"t":"2026-10-21T16:10:00Z","v":7988,"vw":32.415194},{"c":32.47,"h":32.51,"l":32.4,"n":144,"o":32.405,"t":"2026-10-21T16:15:00Z","v":13831,"vw":32.422258},{"c":32.5645,"h":32.6,"l":32.51,"n":118,"o":32.51,"t":"2026-10-21T16:20:00Z","v":3616,"vw":32.552736},{"c":32.615,"h":32.615,"l":32.56,"n":59,"o":32.56,"t":"2026-10-21T16:25:00Z","v":973,"vw":32.58819},{"c":32.63,"h":32.68,"l":32.58,"n":189,"o":32.65,"t":"2026-10-21T16:30:00Z","v":31192,"vw":32.642346},{"c":32.695,"h":32.77,"l":32.64,"n":231,"o":32.64,"t":"2026-10-21T16:35:00Z","v":13774,"vw":32.695305},{"c":32.75,"h":32.775,"l":32.685,"n":111,"o":32.77,"t":"2026-10-21T16:40:00Z","v":2147,"vw":32.728043},{"c":32.71,"h":32.75,"l":32.67,"n":82,"o":32.75,"t":"2026-10-21T16:45:00Z","v":2740,"vw":32.714071},{"c":32.74,"h":32.75,"l":32.67,"n":160,"o":32.73,"t":"2026-10-21T16:50:00Z","v":4630,"vw":32.715004},{"c":32.79,"h":32.95,"l":32.7601,"n":90,"o":32.84,"t":"2026-10-21T16:55:00Z","v":7297,"vw":32.793369},{"c":32.84,"h":32.88,"l":32.79,"n":63,"o":32.875,"t":"2026-10-21T17:00:00Z","v":2060,"vw":32.862062},{"c":32.95,"h":32.95,"l":32.83,"n":239,"o":32.85,"t":"2026-10-21T17:05:00Z","v":11929,"vw":32.885857},{"c":32.85,"h":32.985,"l":32.85,"n":145,"o":32.94,"t":"2026-10-21T17:10:00Z","v":5089,"vw":32.917116},{"c":32.845,"h":32.9,"l":32.845,"n":116,"o":32.845,"t":"2026-10-21T17:15:00Z","v":2907,"vw":32.875667},{"c":32.77,"h":32.82,"l":32.71,"n":115,"o":32.82,"t":"2026-10-21T17:20:00Z","v":3414,"vw":32.777322},{"c":32.68,"h":32.71,"l":32.68,"n":153,"o":32.71,"t":"2026-10-21T17:25:00Z","v":2335,"vw":32.698871},{"c":32.715,"h":32.76,"l":32.705,"n":38,"o":32.74,"t":"2026-10-21T17:30:00Z","v":2162,"vw":32.736528},{"c":32.795,"h":32.805,"l":32.76,"n":99,"o":32.8,"t":"2026-10-21T17:35:00Z","v":2538,"vw":32.779407},{"c":32.81,"h":32.86,"l":32.79,"n":221,"o":32.8,"t":"2026-10-21T17:40:00Z","v":7124,"vw":32.80913},{"c":32.69,"h":32.81,"l":32.67,"n":193,"o":32.81,"t":"2026-10-21T17:45:00Z","v":8298,"vw":32.728748},{"c":32.7,"h":32.7,"l":32.63,"n":149,"o":32.68,"t":"2026-10-21T17:50:00Z","v":6300,"vw":32.660916},{"c":32.66,"h":32.685,"l":32.65,"n":94,"o":32.67,"t":"2026-10-21T17:55:00Z","v":1865,"vw":32.668711},{"c":32.53,"h":32.62,"l":32.475,"n":228,"o":32.62,"t":"2026-10-21T18:00:00Z","v":7695,"vw":32.531862},{"c":32.5,"h":32.515,"l":32.48,"n":64,"o":32.49,"t":"2026-10-21T18:05:00Z","v":1873,"vw":32.495454},{"c":32.505,"h":32.56,"l":32.47,"n":249,"o":32.52,"t":"2026-10-21T18:10:00Z","v":11793,"vw":32.520786},{"c":32.495,"h":32.525,"l":32.49,"n":164,"o":32.51,"t":"2026-10-21T18:15:00Z","v":5837,"vw":32.502278},{"c":32.45,"h":32.47,"l":32.4,"n":128,"o":32.45,"t":"2026-10-21T18:20:00Z","v":3980,"vw":32.443108},{"c":32.405,"h":32.52,"l":32.405,"n":112,"o":32.43,"t":"2026-10-21T18:25:00Z","v":2790,"vw":32.451721},{"c":32.405,"h":32.47,"l":32.405,"n":51,"o":32.405,"t":"2026-10-21T18:30:00Z","v":4551,"vw":32.409674},{"c":32.4599,"h":32.46,"l":32.37,"n":151,"o":32.405,"t":"2026-10-21T18:35:00Z","v":3187,"vw":32.440731},{"c":32.495,"h":32.51,"l":32.445,"n":279,"o":32.46,"t":"2026-10-21T18:40:00Z","v":12151,"vw":32.477525},{"c":32.44,"h":32.49,"l":32.37,"n":168,"o":32.49,"t":"2026-10-21T18:45:00Z","v":6200,"vw":32.423914},{"c":32.49,"h":32.49,"l":32.42,"n":137,"o":32.43,"t":"2026-10-21T18:50:00Z","v":5610,"vw":32.448843},{"c":32.44,"h":32.47,"l":32.41,"n":228,"o":32.45,"t":"2026-10-21T18:55:00Z","v":7626,"vw":32.437911},{"c":32.445,"h":32.45,"l":32.43,"n":139,"o":32.43,"t":"2026-10-21T19:00:00Z","v":3531,"vw":32.441579},{"c":32.48,"h":32.535,"l":32.46,"n":240,"o":32.48,"t":"2026-10-21T19:05:00Z","v":9661,"vw":32.493949},{"c":32.505,"h":32.56,"l":32.43,"n":241,"o":32.485,"t":"2026-10-21T19:10:00Z","v":9687,"vw":32.493086},{"c":32.52,"h":32.53,"l":32.48,"n":230,"o":32.505,"t":"2026-10-21T19:15:00Z","v":9142,"vw":32.512059},{"c":32.53,"h":32.53,"l":32.49,"n":214,"o":32.52,"t":"2026-10-21T19:20:00Z","v":6660,"vw":32.508102},{"c":32.635,"h":32.67,"l":32.54,"n":217,"o":32.54,"t":"2026-10-21T19:25:00Z","v":6472,"vw":32.585796},{"c":32.67,"h":32.7,"l":32.625,"n":239,"o":32.625,"t":"2026-10-21T19:30:00Z","v":8629,"vw":32.658793},{"c":32.69,"h":32.73,"l":32.665,"n":332,"o":32.67,"t":"2026-10-21T19:35:00Z","v":12624,"vw":32.698816},{"c":32.51,"h":32.69,"l":32.51,"n":389,"o":32.69,"t":"2026-10-21T19:40:00Z","v":17644,"vw":32.600315},{"c":32.53,"h":32.61,"l":32.49,"n":378,"o":32.52,"t":"2026-10-21T19:45:00Z","v":19849,"vw":32.534956},{"c":32.685,"h":32.74,"l":32.53,"n":881,"o":32.6,"t":"2026-10-21T19:50:00Z","v":53110,"vw":32.65453},{"c":32.51,"h":32.723,"l":32.51,"n":1950,"o":32.723,"t":"2026-10-21T19:55:00Z","v":133779,"vw":32.586033},{"c":32.58,"h":32.58,"l":32.58,"n":29,"o":32.58,"t":"2026-10-21T20:00:00Z","v":192253,"vw":32.58},{"c":32.25,"h":32.25,"l":32.25,"n":2,"o":32.25,"t":"2026-10-22T13:20:00Z","v":599,"vw":32.25},{"c":32.0834,"h":32.5565,"l":31.881,"n":113,"o":32.45,"t":"2026-10-22T13:30:00Z","v":8478,"vw":32.312946},{"c":32.305,"h":32.66,"l":31.9888,"n":144,"o":31.99,"t":"2026-10-22T13:35:00Z","v":6723,"vw":32.303192},{"c":32.4008,"h":32.82,"l":32.24,"n":57,"o":32.24,"t":"2026-10-22T13:40:00Z","v":2720,"vw":32.368766},{"c":32.74,"h":32.74,"l":32.49,"n":28,"o":32.49,"t":"2026-10-22T13:45:00Z","v":713,"vw":32.628856},{"c":32.64,"h":32.89,"l":32.64,"n":124,"o":32.89,"t":"2026-10-22T13:50:00Z","v":4271,"vw":32.722209},{"c":32.79,"h":32.95,"l":32.645,"n":108,"o":32.84,"t":"2026-10-22T13:55:00Z","v":8200,"vw":32.78241},{"c":32.65,"h":32.92,"l":32.65,"n":63,"o":32.82,"t":"2026-10-22T14:00:00Z","v":2729,"vw":32.835089},{"c":32.435,"h":32.5,"l":32.375,"n":114,"o":32.5,"t":"2026-10-22T14:05:00Z","v":3518,"vw":32.456768},{"c":32.395,"h":32.505,"l":32.39,"n":108,"o":32.435,"t":"2026-10-22T14:10:00Z","v":5464,"vw":32.425975},{"c":32.425,"h":32.5,"l":32.33,"n":95,"o":32.34,"t":"2026-10-22T14:15:00Z","v":6372,"vw":32.441225},{"c":32.4,"h":32.42,"l":32.255,"n":88,"o":32.42,"t":"2026-10-22T14:20:00Z","v":2683,"vw":32.34114},{"c":32.215,"h":32.285,"l":32.165,"n":80,"o":32.285,"t":"2026-10-22T14:25:00Z","v":5388,"vw":32.241181},{"c":32.21,"h":32.44,"l":32.16,"n":91,"o":32.215,"t":"2026-10-22T14:30:00Z","v":10380,"vw":32.229214},{"c":32.01,"h":32.08,"l":31.93,"n":61,"o":32.02,"t":"2026-10-22T14:35:00Z","v":2683,"vw":32.003333},{"c":31.94,"h":32.06,"l":31.9,"n":85,"o":32.06,"t":"2026-10-22T14:40:00Z","v":3977,"vw":31.974545},{"c":31.88,"h":32.05,"l":31.88,"n":184,"o":32.025,"t":"2026-10-22T14:45:00Z","v":20003,"vw":32.009707},{"c":32.01,"h":32.08,"l":31.905,"n":158,"o":31.91,"t":"2026-10-22T14:50:00Z","v":17167,"vw":31.957221},{"c":32.005,"h":32.025,"l":32.005,"n":122,"o":32.01,"t":"2026-10-22T14:55:00Z","v":14772,"vw":32.009996},{"c":31.88,"h":32.05,"l":31.86,"n":156,"o":32.015,"t":"2026-10-22T15:00:00Z","v":19161,"vw":31.992105},{"c":31.92,"h":32,"l":31.71,"n":111,"o":31.71,"t":"2026-10-22T15:05:00Z","v":10368,"vw":31.92803},{"c":31.85,"h":31.92,"l":31.85,"n":45,"o":31.92,"t":"2026-10-22T15:10:00Z","v":16338,"vw":31.916399},{"c":32.035,"h":32.1,"l":31.86,"n":66,"o":31.86,"t":"2026-10-22T15:15:00Z","v":3615,"vw":32.047526},{"c":32,"h":32.18,"l":32,"n":147,"o":32.06,"t":"2026-10-22T15:20:00Z","v":8171,"vw":32.01866},{"c":31.965,"h":31.99,"l":31.965,"n":62,"o":31.985,"t":"2026-10-22T15:25:00Z","v":4884,"vw":31.974678},{"c":32.12,"h":32.13,"l":31.965,"n":234,"o":31.965,"t":"2026-10-22T15:30:00Z","v":19586,"vw":32.010562},{"c":32.06,"h":32.0731,"l":32.06,"n":48,"o":32.07,"t":"2026-10-22T15:35:00Z","v":2466,"vw":32.069215},{"c":32.125,"h":32.185,"l":32.06,"n":149,"o":32.06,"t":"2026-10-22T15:40:00Z","v":10198,"vw":32.117638},{"c":32.32,"h":32.32,"l":32.125,"n":94,"o":32.125,"t":"2026-10-22T15:45:00Z","v":8564,"vw":32.158179},{"c":32.32,"h":32.325,"l":32.26,"n":97,"o":32.32,"t":"2026-10-22T15:50:00Z","v":7077,"vw":32.319092},{"c":32.53,"h":32.58,"l":32.3,"n":246,"o":32.32,"t":"2026-10-22T15:55:00Z","v":15378,"vw":32.364059},{"c":32.45,"h":32.53,"l":32.44,"n":83,"o":32.53,"t":"2026-10-22T16:00:00Z","v":2410,"vw":32.485551},{"c":32.315,"h":32.445,"l":32.24,"n":83,"o":32.445,"t":"2026-10-22T16:05:00Z","v":2577,"vw":32.357495},{"c":32.25,"h":32.315,"l":32.25,"n":36,"o":32.315,"t":"2026-10-22T16:10:00Z","v":1312,"vw":32.2965},{"c":32.27,"h":32.3,"l":32.21,"n":72,"o":32.22,"t":"2026-10-22T16:15:00Z","v":4490,"vw":32.252068},{"c":32.23,"h":32.27,"l":32.22,"n":51,"o":32.27,"t":"2026-10-22T16:20:00Z","v":2936,"vw":32.258848},{"c":32.225,"h":32.29,"l":32.21,"n":115,"o":32.225,"t":"2026-10-22T16:25:00Z","v":8276,"vw":32.242859},{"c":31.955,"h":32.225,"l":31.955,"n":113,"o":32.225,"t":"2026-10-22T16:30:00Z","v":4583,"vw":32.123812},{"c":31.96,"h":31.96,"l":31.955,"n":15,"o":31.96,"t":"2026-10-22T16:35:00Z","v":530,"vw":31.957273},{"c":32.065,"h":32.095,"l":31.995,"n":149,"o":32.01,"t":"2026-10-22T16:40:00Z","v":5692,"vw":32.042814},{"c":31.96,"h":32.055,"l":31.96,"n":56,"o":32.055,"t":"2026-10-22T16:45:00Z","v":4608,"vw":31.983796},{"c":32.19,"h":32.2,"l":32,"n":76,"o":32,"t":"2026-10-22T16:50:00Z","v":6217,"vw":32.032343},{"c":32.07,"h":32.18,"l":32.07,"n":83,"o":32.18,"t":"2026-10-22T16:55:00Z","v":4455,"vw":32.119987},{"c":31.945,"h":32,"l":31.92,"n":57,"o":32,"t":"2026-10-22T17:00:00Z","v":3052,"vw":31.951061},{"c":32.02,"h":32.04,"l":31.945,"n":37,"o":31.945,"t":"2026-10-22T17:05:00Z","v":1445,"vw":31.9785},{"c":32.105,"h":32.15,"l":32.06,"n":100,"o":32.08,"t":"2026-10-22T17:10:00Z","v":8134,"vw":32.095811},{"c":32.11,"h":32.115,"l":32.05,"n":53,"o":32.1075,"t":"2026-10-22T17:15:00Z","v":4257,"vw":32.105013},{"c":32.115,"h":32.115,"l":32.1062,"n":44,"o":32.11,"t":"2026-10-22T17:20:00Z","v":1870,"vw":32.1118},{"c":32.11,"h":32.115,"l":32.07,"n":76,"o":32.1,"t":"2026-10-22T17:25:00Z","v":2034,"vw":32.102418},{"c":32.08,"h":32.115,"l":32.08,"n":51,"o":32.11,"t":"2026-10-22T17:30:00Z","v":1265,"vw":32.102308},{"c":32.155,"h":32.17,"l":32.08,"n":209,"o":32.08,"t":"2026-10-22T17:35:00Z","v":15717,"vw":32.118873},{"c":32.125,"h":32.17,"l":32.125,"n":119,"o":32.17,"t":"2026-10-22T17:40:00Z","v":5550,"vw":32.155135},{"c":32.11,"h":32.16,"l":32.1,"n":61,"o":32.16,"t":"2026-10-22T17:45:00Z","v":3693,"vw":32.107603},{"c":32.125,"h":32.23,"l":32.1,"n":90,"o":32.1,"t":"2026-10-22T17:50:00Z","v":5749,"vw":32.157154},{"c":32.1345,"h":32.17,"l":32.13,"n":64,"o":32.17,"t":"2026-10-22T17:55:00Z","v":1852,"vw":32.146529},{"c":32.155,"h":32.18,"l":32.12,"n":75,"o":32.18,"t":"2026-10-22T18:00:00Z","v":2843,"vw":32.139365},{"c":32.35,"h":32.35,"l":32.155,"n":112,"o":32.155,"t":"2026-10-22T18:05:00Z","v":5018,"vw":32.215404},{"c":32.22,"h":32.32,"l":32.22,"n":151,"o":32.32,"t":"2026-10-22T18:10:00Z","v":4836,"vw":32.278113},{"c":32.21,"h":32.245,"l":32.21,"n":24,"o":32.235,"t":"2026-10-22T18:15:00Z","v":1706,"vw":32.239905},{"c":32.31,"h":32.31,"l":32.245,"n":146,"o":32.245,"t":"2026-10-22T18:20:00Z","v":18105,"vw":32.278697},{"c":32.385,"h":32.405,"l":32.31,"n":136,"o":32.32,"t":"2026-10-22T18:25:00Z","v":7612,"vw":32.366471},{"c":32.32,"h":32.375,"l":32.23,"n":135,"o":32.34,"t":"2026-10-22T18:30:00Z","v":10327,"vw":32.288362},{"c":32.36,"h":32.39,"l":32.34,"n":85,"o":32.345,"t":"2026-10-22T18:35:00Z","v":5283,"vw":32.356163},{"c":32.25,"h":32.36,"l":32.25,"n":82,"o":32.36,"t":"2026-10-22T18:40:00Z","v":4505,"vw":32.333438},{"c":32.13,"h":32.23,"l":32.01,"n":171,"o":32.22,"t":"2026-10-22T18:45:00Z","v":8852,"vw":32.113413},{"c":32.03,"h":32.15,"l":32.03,"n":133,"o":32.13,"t":"2026-10-22T18:50:00Z","v":6690,"vw":32.105636},{"c":32.06,"h":32.085,"l":32.04,"n":48,"o":32.04,"t":"2026-10-22T18:55:00Z","v":1313,"vw":32.067048},{"c":31.945,"h":32,"l":31.91,"n":179,"o":32,"t":"2026-10-22T19:00:00Z","v":5302,"vw":31.961573},{"c":31.97,"h":32.005,"l":31.92,"n":197,"o":31.92,"t":"2026-10-22T19:05:00Z","v":5901,"vw":31.985642},{"c":32,"h":32.01,"l":31.92,"n":159,"o":32.01,"t":"2026-10-22T19:10:00Z","v":5047,"vw":31.981329},{"c":31.94,"h":32,"l":31.94,"n":174,"o":32,"t":"2026-10-22T19:15:00Z","v":3929,"vw":31.966566},{"c":31.96,"h":32.12,"l":31.88,"n":331,"o":31.9,"t":"2026-10-22T19:20:00Z","v":33682,"vw":32.033248},{"c":31.97,"h":32.02,"l":31.94,"n":247,"o":32,"t":"2026-10-22T19:25:00Z","v":17426,"vw":31.984443},{"c":32.155,"h":32.155,"l":31.93,"n":463,"o":31.94,"t":"2026-10-22T19:30:00Z","v":42868,"vw":32.011909},{"c":31.98,"h":32.135,"l":31.93,"n":501,"o":32.12,"t":"2026-10-22T19:35:00Z","v":38323,"vw":31.999876},{"c":32.04,"h":32.06,"l":31.97,"n":283,"o":31.985,"t":"2026-10-22T19:40:00Z","v":13620,"vw":32.005054},{"c":32.005,"h":32.08,"l":31.94,"n":219,"o":32.08,"t":"2026-10-22T19:45:00Z","v":9506,"vw":32.005303},{"c":31.86,"h":32.025,"l":31.83,"n":581,"o":31.985,"t":"2026-10-22T19:50:00Z","v":45335,"vw":31.929221},{"c":31.97,"h":32.01,"l":31.84,"n":1441,"o":31.9,"t":"2026-10-22T19:55:00Z","v":91757,"vw":31.958695},{"c":31.95,"h":31.95,"l":31.95,"n":20,"o":31.95,"t":"2026-10-22T20:00:00Z","v":134001,"vw":31.95},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-22T23:50:00Z","v":399,"vw":31.8}],"history":[{"c":15.95,"h":17,"l":15.25,"n":11108,"o":16.12,"t":"2025-01-31T05:00:00Z","v":1590822,"vw":16.022763},{"c":15,"h":16.0918,"l":14.15,"n":3968,"o":15.9,"t":"2025-02-03T05:00:00Z","v":572320,"vw":15.421781},{"c":13.25,"h":15.395,"l":13.01,"n":4316,"o":14.94,"t":"2025-02-04T05:00:00Z","v":730221,"vw":13.961048},{"c":12.83,"h":13.5,"l":11.86,"n":2446,"o":13.07,"t":"2025-02-05T05:00:00Z","v":335045,"vw":12.855696},{"c":13,"h":13,"l":11.3416,"n":3999,"o":12.82,"t":"2025-02-06T05:00:00Z","v":863646,"vw":12.592258},{"c":13.38,"h":14.32,"l":12.56,"n":3267,"o":12.56,"t":"2025-02-07T05:00:00Z","v":312545,"vw":13.602323},{"c":12.96,"h":14.175,"l":12.64,"n":2825,"o":13.12,"t":"2025-02-10T05:00:00Z","v":269079,"vw":13.146639},{"c":12.47,"h":12.97,"l":12.32,"n":2018,"o":12.77,"t":"2025-02-11T05:00:00Z","v":158500,"vw":12.505909},{"c":11.98,"h":12.99,"l":11.8,"n":6733,"o":12.32,"t":"2025-02-12T05:00:00Z","v":264272,"vw":12.154614},{"c":11.32,"h":12.47,"l":10.92,"n":10188,"o":11.86,"t":"2025-02-13T05:00:00Z","v":341203,"vw":11.598623},{"c":12,"h":13,"l":11.475,"n":2731,"o":11.79,"t":"2025-02-14T05:00:00Z","v":286829,"vw":12.198695},{"c":12.79,"h":12.81,"l":10.8,"n":7549,"o":11.75,"t":"2025-02-18T05:00:00Z","v":339772,"vw":11.910296},{"c":12.56,"h":13.42,"l":12.01,"n":8243,"o":12.82,"t":"2025-02-19T05:00:00Z","v":201109,"vw":12.592262},{"c":12.17,"h":12.99,"l":12.11,"n":10468,"o":12.7,"t":"2025-02-20T05:00:00Z","v":228398,"vw":12.356164},{"c":12.09,"h":12.51,"l":11.7,"n":6459,"o":12,"t":"2025-02-21T05:00:00Z","v":227109,"vw":11.983455},{"c":10.82,"h":12.36,"l":10.66,"n":9320,"o":12.09,"t":"2025-02-24T05:00:00Z","v":260893,"vw":11.401983},{"c":10.57,"h":11.98,"l":10.08,"n":3632,"o":11,"t":"2025-02-25T05:00:00Z","v":272936,"vw":10.790679},{"c":11.7,"h":12.0257,"l":10.385,"n":2610,"o":10.4,"t":"2025-02-26T05:00:00Z","v":132568,"vw":11.372673},{"c":12.72,"h":13.24,"l":11.09,"n":3626,"o":11.62,"t":"2025-02-27T05:00:00Z","v":222306,"vw":12.436166},{"c":12.23,"h":12.845,"l":11.675,"n":2169,"o":12.73,"t":"2025-02-28T05:00:00Z","v":141658,"vw":12.304804},{"c":11.04,"h":12.58,"l":10.61,"n":1966,"o":12.17,"t":"2025-03-03T05:00:00Z","v":92434,"vw":11.530575},{"c":11.84,"h":12.11,"l":10.94,"n":1992,"o":11.04,"t":"2025-03-04T05:00:00Z","v":152294,"vw":11.548351},{"c":11.87,"h":12.54,"l":11.49,"n":1362,"o":11.78,"t":"2025-03-05T05:00:00Z","v":64988,"vw":11.922628},{"c":11.73,"h":11.91,"l":11.33,"n":2864,"o":11.86,"t":"2025-03-06T05:00:00Z","v":162955,"vw":11.730937},{"c":12,"h":13.04,"l":11.57,"n":1619,"o":11.91,"t":"2025-03-07T05:00:00Z","v":104946,"vw":12.073148},{"c":11.78,"h":12.88,"l":11.6194,"n":3193,"o":11.93,"t":"2025-03-10T04:00:00Z","v":186929,"vw":11.963393},{"c":11.22,"h":12.03,"l":10.79,"n":3089,"o":11.72,"t":"2025-03-11T04:00:00Z","v":180858,"vw":11.253384},{"c":11.3,"h":11.98,"l":10.54,"n":3003,"o":11.38,"t":"2025-03-12T04:00:00Z","v":124160,"vw":11.298373},{"c":11.3,"h":11.63,"l":11.22,"n":1304,"o":11.45,"t":"2025-03-13T04:00:00Z","v":43529,"vw":11.380777},{"c":10.99,"h":11.775,"l":10.8,"n":1696,"o":11.7,"t":"2025-03-14T04:00:00Z","v":113262,"vw":11.060517},{"c":11.49,"h":13,"l":9.88,"n":3126,"o":10.85,"t":"2025-03-17T04:00:00Z","v":175714,"vw":12.03795},{"c":12.06,"h":12.945,"l":10.87,"n":2781,"o":11.22,"t":"2025-03-18T04:00:00Z","v":152869,"vw":12.011081},{"c":12.14,"h":12.6,"l":11.585,"n":2579,"o":12.2,"t":"2025-03-19T04:00:00Z","v":200940,"vw":12.154231},{"c":11.96,"h":12.36,"l":11.54,"n":2581,"o":11.97,"t":"2025-03-20T04:00:00Z","v":198091,"vw":11.945068},{"c":11.14,"h":12.88,"l":10.76,"n":5142,"o":11.61,"t":"2025-03-21T04:00:00Z","v":2195374,"vw":11.200248},{"c":11.86,"h":11.86,"l":10.41,"n":3396,"o":11.03,"t":"2025-03-24T04:00:00Z","v":398468,"vw":11.216467},{"c":11.63,"h":12.37,"l":11.3,"n":4126,"o":11.73,"t":"2025-03-25T04:00:00Z","v":360957,"vw":11.741566},{"c":10.76,"h":11.61,"l":10.65,"n":2079,"o":11.46,"t":"2025-03-26T04:00:00Z","v":148313,"vw":10.89604},{"c":11.27,"h":11.45,"l":10.535,"n":1775,"o":10.87,"t":"2025-03-27T04:00:00Z","v":133270,"vw":11.131747},{"c":11.42,"h":11.64,"l":10.93,"n":1467,"o":11.22,"t":"2025-03-28T04:00:00Z","v":68509,"vw":11.312278},{"c":11.01,"h":11.94,"l":10.17,"n":3459,"o":10.91,"t":"2025-03-31T04:00:00Z","v":285632,"vw":10.869359},{"c":9.9,"h":10.775,"l":9.495,"n":4654,"o":10.7,"t":"2025-04-01T04:00:00Z","v":1048775,"vw":9.977707},{"c":10.37,"h":10.43,"l":9.72,"n":3403,"o":9.9,"t":"2025-04-02T04:00:00Z","v":166544,"vw":10.084786},{"c":9.32,"h":10.26,"l":9.3,"n":2972,"o":10.2,"t":"2025-04-03T04:00:00Z","v":125713,"vw":9.607541},{"c":9.07,"h":9.25,"l":8.33,"n":3680,"o":8.81,"t":"2025-04-04T04:00:00Z","v":327522,"vw":8.910399},{"c":8.92,"h":9.425,"l":8.65,"n":3169,"o":9.09,"t":"2025-04-07T04:00:00Z","v":407283,"vw":8.891939},{"c":7.57,"h":9.3782,"l":7.295,"n":3201,"o":9.17,"t":"2025-04-08T04:00:00Z","v":303457,"vw":8.087492},{"c":7.97,"h":8.1547,"l":6.71,"n":2454,"o":7.46,"t":"2025-04-09T04:00:00Z","v":173862,"vw":7.556734},{"c":7.6,"h":8.15,"l":7.215,"n":3182,"o":7.77,"t":"2025-04-10T04:00:00Z","v":231535,"vw":7.618196},{"c":7.83,"h":7.88,"l":6.8,"n":2662,"o":7.47,"t":"2025-04-11T04:00:00Z","v":236887,"vw":7.62633},{"c":8.5,"h":8.87,"l":7.9001,"n":2080,"o":8.1,"t":"2025-04-14T04:00:00Z","v":124495,"vw":8.438998},{"c":8.1,"h":9.13,"l":7.93,"n":4050,"o":8.53,"t":"2025-04-15T04:00:00Z","v":178877,"vw":8.204764},{"c":8.18,"h":8.29,"l":7.52,"n":1884,"o":8.03,"t":"2025-04-16T04:00:00Z","v":103159,"vw":8.040208},{"c":8.41,"h":8.67,"l":8.12,"n":2164,"o":8.14,"t":"2025-04-17T04:00:00Z","v":120582,"vw":8.327708},{"c":9.13,"h":9.16,"l":8.325,"n":2125,"o":8.38,"t":"2025-04-21T04:00:00Z","v":100502,"vw":8.770223},{"c":9.86,"h":10.3,"l":9.07,"n":3102,"o":9.13,"t":"2025-04-22T04:00:00Z","v":178145,"vw":9.706718},{"c":9.55,"h":10.73,"l":9.205,"n":2740,"o":10.2,"t":"2025-04-23T04:00:00Z","v":232855,"vw":9.577883},{"c":7.7,"h":9.76,"l":7.5,"n":3396,"o":9.65,"t":"2025-04-24T04:00:00Z","v":225863,"vw":8.107802},{"c":8.21,"h":8.34,"l":7.16,"n":2366,"o":7.71,"t":"2025-04-25T04:00:00Z","v":307364,"vw":7.723811},{"c":8.38,"h":8.6,"l":7.785,"n":3126,"o":8.25,"t":"2025-04-28T04:00:00Z","v":213196,"vw":8.154973},{"c":8.79,"h":8.97,"l":7.99,"n":3792,"o":8.44,"t":"2025-04-29T04:00:00Z","v":329824,"vw":8.662681},{"c":9.25,"h":9.32,"l":8.556,"n":4645,"o":8.79,"t":"2025-04-30T04:00:00Z","v":799429,"vw":9.030783},{"c":10.59,"h":10.81,"l":9.11,"n":3207,"o":9.48,"t":"2025-05-01T04:00:00Z","v":182748,"vw":10.328694},{"c":10.85,"h":11.9799,"l":10.635,"n":2568,"o":10.78,"t":"2025-05-02T04:00:00Z","v":301086,"vw":11.175678},{"c":10.42,"h":10.74,"l":10.1,"n":2348,"o":10.5,"t":"2025-05-05T04:00:00Z","v":76213,"vw":10.419652},{"c":9.11,"h":10.63,"l":8.94,"n":2959,"o":10.39,"t":"2025-05-06T04:00:00Z","v":131647,"vw":9.489688},{"c":9.49,"h":9.7,"l":8.77,"n":2742,"o":9.3,"t":"2025-05-07T04:00:00Z","v":210141,"vw":9.438501},{"c":10.02,"h":10.3799,"l":9.25,"n":2435,"o":9.65,"t":"2025-05-08T04:00:00Z","v":81962,"vw":9.857831},{"c":9.62,"h":10.5216,"l":9.57,"n":2203,"o":10.25,"t":"2025-05-09T04:00:00Z","v":66236,"vw":9.773925},{"c":10.13,"h":10.26,"l":9.6,"n":2611,"o":10.04,"t":"2025-05-12T04:00:00Z","v":113806,"vw":10.021955},{"c":9.86,"h":10.39,"l":9.55,"n":1756,"o":10.23,"t":"2025-05-13T04:00:00Z","v":75037,"vw":9.841918},{"c":9.06,"h":10.08,"l":8.75,"n":2173,"o":9.85,"t":"2025-05-14T04:00:00Z","v":106890,"vw":9.148257},{"c":9.25,"h":9.325,"l":8.245,"n":2058,"o":8.83,"t":"2025-05-15T04:00:00Z","v":100486,"vw":8.992591},{"c":9.25,"h":9.345,"l":8.81,"n":1642,"o":9.25,"t":"2025-05-16T04:00:00Z","v":84952,"vw":9.142769},{"c":9.7,"h":9.8799,"l":9.155,"n":2147,"o":9.24,"t":"2025-05-19T04:00:00Z","v":88465,"vw":9.539562},{"c":10.11,"h":10.33,"l":9.41,"n":1420,"o":9.8,"t":"2025-05-20T04:00:00Z","v":77350,"vw":9.918185},{"c":10.52,"h":10.628,"l":9.87,"n":1979,"o":10.13,"t":"2025-05-21T04:00:00Z","v":98085,"vw":10.40175},{"c":10.17,"h":10.625,"l":9.94,"n":1588,"o":10.51,"t":"2025-05-22T04:00:00Z","v":48585,"vw":10.241986},{"c":10.28,"h":10.4,"l":9.75,"n":1254,"o":10.01,"t":"2025-05-23T04:00:00Z","v":39656,"vw":10.156723},{"c":11.2,"h":11.6157,"l":10.435,"n":1879,"o":10.58,"t":"2025-05-27T04:00:00Z","v":85580,"vw":11.158133},{"c":11.48,"h":11.635,"l":10.8,"n":1509,"o":11.21,"t":"2025-05-28T04:00:00Z","v":80603,"vw":11.397644},{"c":12.17,"h":12.248,"l":11.14,"n":1819,"o":11.58,"t":"2025-05-29T04:00:00Z","v":67525,"vw":11.870642},{"c":10.01,"h":12.05,"l":9.732,"n":2886,"o":12.05,"t":"2025-05-30T04:00:00Z","v":147268,"vw":10.418611},{"c":12.1,"h":12.1801,"l":10.08,"n":3029,"o":10.08,"t":"2025-06-02T04:00:00Z","v":227109,"vw":11.676788},{"c":13.66,"h":13.78,"l":11.71,"n":3160,"o":12.29,"t":"2025-06-03T04:00:00Z","v":175864,"vw":13.125571},{"c":13.87,"h":14.4,"l":13.025,"n":1833,"o":13.69,"t":"2025-06-04T04:00:00Z","v":95616,"vw":13.911704},{"c":13.34,"h":13.94,"l":12.87,"n":1751,"o":13.93,"t":"2025-06-05T04:00:00Z","v":71231,"vw":13.42988},{"c":12.93,"h":13.6,"l":12.78,"n":1418,"o":13.48,"t":"2025-06-06T04:00:00Z","v":67775,"vw":13.080362},{"c":12.81,"h":13.4,"l":12.61,"n":1688,"o":13.23,"t":"2025-06-09T04:00:00Z","v":43500,"vw":12.838842},{"c":12.87,"h":13.3047,"l":12.54,"n":1719,"o":12.78,"t":"2025-06-10T04:00:00Z","v":63168,"vw":12.921685},{"c":12.78,"h":13.19,"l":12.53,"n":1169,"o":12.86,"t":"2025-06-11T04:00:00Z","v":40846,"vw":12.826305},{"c":13.55,"h":13.855,"l":12.27,"n":1680,"o":12.86,"t":"2025-06-12T04:00:00Z","v":83015,"vw":13.215898},{"c":13.4,"h":13.48,"l":12.7,"n":1958,"o":13.29,"t":"2025-06-13T04:00:00Z","v":101405,"vw":13.219327},{"c":13.31,"h":13.835,"l":13.12,"n":1602,"o":13.58,"t":"2025-06-16T04:00:00Z","v":62579,"vw":13.333844},{"c":12.39,"h":13.65,"l":12.32,"n":1448,"o":13.11,"t":"2025-06-17T04:00:00Z","v":110619,"vw":12.643605},{"c":11.26,"h":12.78,"l":11,"n":1877,"o":12.39,"t":"2025-06-18T04:00:00Z","v":156977,"vw":11.388622},{"c":11.18,"h":11.645,"l":10.49,"n":2332,"o":11.4,"t":"2025-06-20T04:00:00Z","v":152677,"vw":11.203169},{"c":10.73,"h":11.34,"l":10.71,"n":1620,"o":11.13,"t":"2025-06-23T04:00:00Z","v":125152,"vw":10.834598},{"c":10.33,"h":10.8835,"l":10.305,"n":1171,"o":10.82,"t":"2025-06-24T04:00:00Z","v":113142,"vw":10.416166},{"c":11.41,"h":11.66,"l":9.83,"n":1556,"o":10.27,"t":"2025-06-25T04:00:00Z","v":86862,"vw":11.080899},{"c":12.74,"h":12.91,"l":11.1274,"n":2724,"o":11.32,"t":"2025-06-26T04:00:00Z","v":133918,"vw":12.31881},{"c":12.13,"h":12.9327,"l":12.03,"n":2948,"o":12.75,"t":"2025-06-27T04:00:00Z","v":237657,"vw":12.243962},{"c":12.27,"h":13.47,"l":11.96,"n":2062,"o":12.23,"t":"2025-06-30T04:00:00Z","v":146029,"vw":12.477496},{"c":11.66,"h":12.34,"l":11.2,"n":2064,"o":12.32,"t":"2025-07-01T04:00:00Z","v":97797,"vw":11.827158},{"c":11.86,"h":12.25,"l":11.47,"n":2115,"o":11.66,"t":"2025-07-02T04:00:00Z","v":121108,"vw":11.853351},{"c":11.5,"h":12.44,"l":10.98,"n":2146,"o":12.16,"t":"2025-07-03T04:00:00Z","v":78157,"vw":11.531602},{"c":12.12,"h":12.2,"l":11.34,"n":1637,"o":11.53,"t":"2025-07-07T04:00:00Z","v":105666,"vw":11.771837},{"c":15.06,"h":15.7889,"l":12.44,"n":4555,"o":12.89,"t":"2025-07-08T04:00:00Z","v":254711,"vw":14.604551},{"c":15.08,"h":15.42,"l":13.995,"n":3508,"o":15.1,"t":"2025-07-09T04:00:00Z","v":201311,"vw":14.713355},{"c":15.64,"h":15.75,"l":14.5303,"n":2393,"o":15.08,"t":"2025-07-10T04:00:00Z","v":88018,"vw":15.291298},{"c":15.05,"h":15.84,"l":14.9101,"n":1923,"o":15.64,"t":"2025-07-11T04:00:00Z","v":127024,"vw":15.25382},{"c":15.74,"h":15.86,"l":14.35,"n":1776,"o":14.83,"t":"2025-07-14T04:00:00Z","v":71623,"vw":15.383892},{"c":16.01,"h":16.2,"l":14.89,"n":2038,"o":15.81,"t":"2025-07-15T04:00:00Z","v":89299,"vw":15.747375},{"c":16.26,"h":16.69,"l":15.87,"n":2175,"o":16.19,"t":"2025-07-16T04:00:00Z","v":122203,"vw":16.290818},{"c":17.06,"h":17.41,"l":16.115,"n":2112,"o":16.13,"t":"2025-07-17T04:00:00Z","v":130390,"vw":16.62376},{"c":17.78,"h":18.5,"l":16.8,"n":2523,"o":16.995,"t":"2025-07-18T04:00:00Z","v":113363,"vw":17.529431},{"c":16.66,"h":18.67,"l":16.11,"n":2835,"o":18.26,"t":"2025-07-21T04:00:00Z","v":297388,"vw":17.354562},{"c":16.94,"h":17.19,"l":15.17,"n":2021,"o":16.58,"t":"2025-07-22T04:00:00Z","v":131268,"vw":16.806354},{"c":17.64,"h":19.19,"l":17.01,"n":2633,"o":17.86,"t":"2025-07-23T04:00:00Z","v":331515,"vw":17.861135},{"c":16.45,"h":18.4,"l":16.105,"n":2216,"o":17.54,"t":"2025-07-24T04:00:00Z","v":85893,"vw":16.826374},{"c":16.82,"h":17.1,"l":16.135,"n":1640,"o":16.49,"t":"2025-07-25T04:00:00Z","v":51167,"vw":16.803282},{"c":16.36,"h":17.375,"l":16.18,"n":1333,"o":17.07,"t":"2025-07-28T04:00:00Z","v":46422,"vw":16.51219},{"c":15.74,"h":16.48,"l":15,"n":2254,"o":16.29,"t":"2025-07-29T04:00:00Z","v":117840,"vw":15.667281},{"c":15.5,"h":16.5442,"l":15.3,"n":2147,"o":15.71,"t":"2025-07-30T04:00:00Z","v":114701,"vw":15.757093},{"c":14.75,"h":15.68,"l":14.2,"n":3456,"o":15.13,"t":"2025-07-31T04:00:00Z","v":270205,"vw":14.927455},{"c":14.9,"h":15.38,"l":13.82,"n":3657,"o":14.32,"t":"2025-08-01T04:00:00Z","v":243258,"vw":14.506209},{"c":15.25,"h":15.74,"l":13.75,"n":2435,"o":14.93,"t":"2025-08-04T04:00:00Z","v":190866,"vw":14.925647},{"c":14.51,"h":15.85,"l":13.865,"n":3386,"o":15.4,"t":"2025-08-05T04:00:00Z","v":309979,"vw":14.277134},{"c":14.25,"h":14.58,"l":13.71,"n":2156,"o":14.53,"t":"2025-08-06T04:00:00Z","v":105365,"vw":14.097076},{"c":13.32,"h":14.17,"l":12.895,"n":2921,"o":14.17,"t":"2025-08-07T04:00:00Z","v":156249,"vw":13.524079},{"c":13.14,"h":13.8554,"l":12.95,"n":2348,"o":13.36,"t":"2025-08-08T04:00:00Z","v":72348,"vw":13.224554},{"c":13.47,"h":13.86,"l":13.07,"n":2704,"o":13.07,"t":"2025-08-11T04:00:00Z","v":113660,"vw":13.488292},{"c":13.74,"h":13.85,"l":13.22,"n":2425,"o":13.5,"t":"2025-08-12T04:00:00Z","v":99702,"vw":13.603023},{"c":13.6,"h":14.56,"l":13.16,"n":4385,"o":14,"t":"2025-08-13T04:00:00Z","v":299055,"vw":13.701039},{"c":13.35,"h":13.59,"l":13,"n":2587,"o":13.23,"t":"2025-08-14T04:00:00Z","v":101196,"vw":13.304338},{"c":13.5,"h":13.58,"l":12.855,"n":2683,"o":13.42,"t":"2025-08-15T04:00:00Z","v":136553,"vw":13.370664},{"c":13.35,"h":13.92,"l":13.2,"n":2690,"o":13.49,"t":"2025-08-18T04:00:00Z","v":140316,"vw":13.45554},{"c":13.45,"h":13.75,"l":12.81,"n":3525,"o":13.26,"t":"2025-08-19T04:00:00Z","v":215002,"vw":13.363643},{"c":13.48,"h":14.01,"l":13.235,"n":5869,"o":13.4,"t":"2025-08-20T04:00:00Z","v":476471,"vw":13.58698},{"c":13.23,"h":13.925,"l":13,"n":3262,"o":13.59,"t":"2025-08-21T04:00:00Z","v":192252,"vw":13.452835},{"c":13.49,"h":14.0199,"l":13.3,"n":5098,"o":13.33,"t":"2025-08-22T04:00:00Z","v":263956,"vw":13.559843},{"c":13.31,"h":13.54,"l":12.91,"n":3317,"o":13.47,"t":"2025-08-25T04:00:00Z","v":234956,"vw":13.248018},{"c":14.05,"h":14.62,"l":13.28,"n":7291,"o":13.36,"t":"2025-08-26T04:00:00Z","v":550631,"vw":14.103199},{"c":13.87,"h":14.76,"l":13.67,"n":6388,"o":13.78,"t":"2025-08-27T04:00:00Z","v":430233,"vw":14.129444},{"c":14.27,"h":14.39,"l":13.775,"n":8726,"o":13.96,"t":"2025-08-28T04:00:00Z","v":1262379,"vw":13.967971},{"c":14.49,"h":14.8529,"l":13.89,"n":5601,"o":14.51,"t":"2025-08-29T04:00:00Z","v":358019,"vw":14.414552},{"c":15.32,"h":15.6,"l":14.435,"n":7237,"o":14.64,"t":"2025-09-02T04:00:00Z","v":513701,"vw":15.256018},{"c":15.19,"h":16.4,"l":14.86,"n":5914,"o":15.46,"t":"2025-09-03T04:00:00Z","v":390511,"vw":15.619347},{"c":15.04,"h":15.675,"l":14.1574,"n":6159,"o":15.3,"t":"2025-09-04T04:00:00Z","v":355613,"vw":14.979663},{"c":15.88,"h":16.2,"l":14.27,"n":5230,"o":14.78,"t":"2025-09-05T04:00:00Z","v":309587,"vw":15.645637},{"c":14.97,"h":16.05,"l":14.901,"n":6037,"o":16.05,"t":"2025-09-08T04:00:00Z","v":272580,"vw":15.360867},{"c":16.34,"h":17.07,"l":14.75,"n":6802,"o":14.87,"t":"2025-09-09T04:00:00Z","v":473258,"vw":16.031114},{"c":16.02,"h":17.45,"l":15.6992,"n":8231,"o":16.31,"t":"2025-09-10T04:00:00Z","v":301599,"vw":16.615251},{"c":24.8,"h":25.5,"l":20,"n":63328,"o":21.1,"t":"2025-09-11T04:00:00Z","v":5085355,"vw":24.101236},{"c":23.295,"h":25.48,"l":22.01,"n":17560,"o":24.88,"t":"2025-09-12T04:00:00Z","v":1267295,"vw":23.271793},{"c":23.25,"h":23.42,"l":22.04,"n":9898,"o":23.33,"t":"2025-09-15T04:00:00Z","v":556572,"vw":22.750473},{"c":23.46,"h":25.1762,"l":22.59,"n":8091,"o":22.59,"t":"2025-09-16T04:00:00Z","v":390825,"vw":23.93358},{"c":23.5,"h":24.49,"l":22.89,"n":6156,"o":22.89,"t":"2025-09-17T04:00:00Z","v":509792,"vw":23.691074},{"c":23.48,"h":24.68,"l":23.01,"n":7463,"o":23.64,"t":"2025-09-18T04:00:00Z","v":547976,"vw":23.73649},{"c":22.94,"h":24.32,"l":22.5,"n":7467,"o":23.65,"t":"2025-09-19T04:00:00Z","v":2551455,"vw":22.974835},{"c":23.67,"h":24.02,"l":22.4463,"n":7017,"o":22.86,"t":"2025-09-22T04:00:00Z","v":500660,"vw":23.554418},{"c":24.88,"h":25.17,"l":23.34,"n":6295,"o":23.38,"t":"2025-09-23T04:00:00Z","v":430658,"vw":24.674827},{"c":26.18,"h":27.65,"l":24.97,"n":12603,"o":25.31,"t":"2025-09-24T04:00:00Z","v":975881,"vw":26.577714},{"c":26.35,"h":27.67,"l":25.9022,"n":10064,"o":26,"t":"2025-09-25T04:00:00Z","v":747343,"vw":26.883123},{"c":27,"h":28.37,"l":26.04,"n":9900,"o":26.15,"t":"2025-09-26T04:00:00Z","v":609163,"vw":27.043661},{"c":25.2,"h":27.83,"l":24.85,"n":8591,"o":27.05,"t":"2025-09-29T04:00:00Z","v":476523,"vw":25.980846},{"c":25.93,"h":26.45,"l":24.42,"n":6274,"o":25.2,"t":"2025-09-30T04:00:00Z","v":479998,"vw":25.496205},{"c":25.81,"h":26.389,"l":25.45,"n":5990,"o":25.7,"t":"2025-10-01T04:00:00Z","v":307669,"vw":25.858639},{"c":26.5,"h":26.7868,"l":24.99,"n":6914,"o":26.01,"t":"2025-10-02T04:00:00Z","v":305609,"vw":26.136472},{"c":27.11,"h":27.8,"l":25.88,"n":6844,"o":26.25,"t":"2025-10-03T04:00:00Z","v":405556,"vw":26.731654},{"c":27.52,"h":28.78,"l":26.43,"n":6744,"o":27.79,"t":"2025-10-06T04:00:00Z","v":311278,"vw":27.392314},{"c":27.86,"h":28.12,"l":26.97,"n":6695,"o":27.75,"t":"2025-10-07T04:00:00Z","v":348288,"vw":27.603892},{"c":28.595,"h":29.66,"l":26.63,"n":6752,"o":27.83,"t":"2025-10-08T04:00:00Z","v":770815,"vw":28.65207},{"c":28.76,"h":29.16,"l":28.2,"n":5822,"o":28.6,"t":"2025-10-09T04:00:00Z","v":296946,"vw":28.843433},{"c":27.43,"h":29.445,"l":27.34,"n":4933,"o":28.76,"t":"2025-10-10T04:00:00Z","v":270090,"vw":27.92415},{"c":28.57,"h":29.1473,"l":27.41,"n":7066,"o":27.43,"t":"2025-10-13T04:00:00Z","v":598633,"vw":28.55538},{"c":28.5,"h":29.09,"l":28.2,"n":5046,"o":28.67,"t":"2025-10-14T04:00:00Z","v":210831,"vw":28.555613},{"c":29.26,"h":29.435,"l":28.31,"n":6624,"o":28.31,"t":"2025-10-15T04:00:00Z","v":433624,"vw":29.144455},{"c":28.45,"h":29.76,"l":28.17,"n":4991,"o":29.6,"t":"2025-10-16T04:00:00Z","v":235104,"vw":28.939149},{"c":27.81,"h":29.1,"l":27.54,"n":4063,"o":28.4,"t":"2025-10-17T04:00:00Z","v":194988,"vw":27.988994},{"c":29.75,"h":29.86,"l":27.79,"n":7441,"o":27.79,"t":"2025-10-20T04:00:00Z","v":387318,"vw":29.173643},{"c":29.52,"h":31.93,"l":29,"n":5919,"o":29.97,"t":"2025-10-21T04:00:00Z","v":280051,"vw":30.10411},{"c":29.12,"h":30.26,"l":28.98,"n":4550,"o":29.22,"t":"2025-10-22T04:00:00Z","v":367186,"vw":29.47302},{"c":29.9,"h":31.1,"l":29.095,"n":5898,"o":29.16,"t":"2025-10-23T04:00:00Z","v":267875,"vw":30.098916},{"c":30.39,"h":30.95,"l":29.28,"n":6908,"o":30,"t":"2025-10-24T04:00:00Z","v":286991,"vw":30.225195},{"c":31,"h":31.4875,"l":30.34,"n":4743,"o":30.87,"t":"2025-10-27T04:00:00Z","v":220623,"vw":31.108289},{"c":32.1,"h":32.71,"l":30.32,"n":7518,"o":31.05,"t":"2025-10-28T04:00:00Z","v":310652,"vw":31.72966},{"c":31.26,"h":33.0599,"l":31.2,"n":6428,"o":32.11,"t":"2025-10-29T04:00:00Z","v":273980,"vw":31.889964},{"c":33.22,"h":34.29,"l":31.17,"n":6285,"o":31.17,"t":"2025-10-30T04:00:00Z","v":315584,"vw":33.456099},{"c":32.91,"h":33.91,"l":32.33,"n":4445,"o":33.51,"t":"2025-10-31T04:00:00Z","v":176922,"vw":32.990153},{"c":33.24,"h":33.74,"l":32.32,"n":6831,"o":32.36,"t":"2025-11-03T05:00:00Z","v":378290,"vw":33.017486},{"c":32.42,"h":33.695,"l":31.47,"n":5659,"o":32.97,"t":"2025-11-04T05:00:00Z","v":280017,"vw":32.442285},{"c":30.27,"h":30.48,"l":26.9578,"n":11977,"o":30.26,"t":"2025-11-05T05:00:00Z","v":662290,"vw":29.674356},{"c":29.63,"h":30.3,"l":28.46,"n":6090,"o":29.99,"t":"2025-11-06T05:00:00Z","v":276065,"vw":29.431745},{"c":28.6,"h":30.37,"l":27.69,"n":6398,"o":29.87,"t":"2025-11-07T05:00:00Z","v":333583,"vw":28.543217},{"c":30.49,"h":30.54,"l":28.17,"n":8997,"o":28.17,"t":"2025-11-10T05:00:00Z","v":390735,"vw":29.868512},{"c":32.26,"h":32.72,"l":30.05,"n":7862,"o":30.13,"t":"2025-11-11T05:00:00Z","v":486058,"vw":31.64622},{"c":32.56,"h":33.32,"l":31.55,"n":6706,"o":32.45,"t":"2025-11-12T05:00:00Z","v":472561,"vw":32.661266},{"c":31.84,"h":32.64,"l":30,"n":9716,"o":32.18,"t":"2025-11-13T05:00:00Z","v":399390,"vw":31.576571},{"c":32.53,"h":33.76,"l":31.625,"n":9804,"o":31.99,"t":"2025-11-14T05:00:00Z","v":912658,"vw":32.405817},{"c":33.53,"h":34.7299,"l":32.38,"n":8862,"o":32.52,"t":"2025-11-17T05:00:00Z","v":534187,"vw":33.745289},{"c":33.23,"h":34.115,"l":32.35,"n":7618,"o":33.06,"t":"2025-11-18T05:00:00Z","v":439916,"vw":33.402142},{"c":35.54,"h":36.5,"l":31.47,"n":8632,"o":32.9,"t":"2025-11-19T05:00:00Z","v":679398,"vw":35.399216},{"c":35.57,"h":37.23,"l":35.48,"n":5935,"o":36.04,"t":"2025-11-20T05:00:00Z","v":358638,"vw":36.337192},{"c":36.26,"h":36.99,"l":34.44,"n":7115,"o":35,"t":"2025-11-21T05:00:00Z","v":398294,"vw":35.990567},{"c":36.66,"h":37.44,"l":36.225,"n":4537,"o":36.99,"t":"2025-11-24T05:00:00Z","v":301115,"vw":36.948668},{"c":36.7,"h":37.01,"l":35.93,"n":6085,"o":37.01,"t":"2025-11-25T05:00:00Z","v":276286,"vw":36.494471},{"c":38,"h":38.49,"l":36.479,"n":6271,"o":36.7,"t":"2025-11-26T05:00:00Z","v":344533,"vw":37.695693},{"c":37.75,"h":38.85,"l":37,"n":4232,"o":37.87,"t":"2025-11-28T05:00:00Z","v":200078,"vw":38.131488},{"c":37.6,"h":38.39,"l":36.9,"n":5256,"o":37.66,"t":"2025-12-01T05:00:00Z","v":479352,"vw":37.399389},{"c":37.27,"h":37.88,"l":36.84,"n":6054,"o":37.6,"t":"2025-12-02T05:00:00Z","v":367866,"vw":37.49871},{"c":41.49,"h":41.88,"l":37.448,"n":8597,"o":37.89,"t":"2025-12-03T05:00:00Z","v":574166,"vw":40.960828},{"c":42.6,"h":43.29,"l":40.8846,"n":7796,"o":41.7,"t":"2025-12-04T05:00:00Z","v":516896,"vw":42.39294},{"c":41.71,"h":42.99,"l":41.1713,"n":4986,"o":42.07,"t":"2025-12-05T05:00:00Z","v":245612,"vw":41.756306},{"c":41.46,"h":42.5,"l":41.3,"n":8273,"o":42.14,"t":"2025-12-08T05:00:00Z","v":421240,"vw":41.78292},{"c":40.76,"h":41.8,"l":40.54,"n":5930,"o":41.41,"t":"2025-12-09T05:00:00Z","v":293953,"vw":40.97992},{"c":38.61,"h":41.06,"l":38.1,"n":8504,"o":40.62,"t":"2025-12-10T05:00:00Z","v":482752,"vw":39.192246},{"c":39.57,"h":40.19,"l":38.505,"n":8454,"o":38.6,"t":"2025-12-11T05:00:00Z","v":369731,"vw":39.530639},{"c":38.86,"h":39.8,"l":38.56,"n":5326,"o":39.57,"t":"2025-12-12T05:00:00Z","v":332544,"vw":38.979427},{"c":39.71,"h":41.07,"l":39.44,"n":11584,"o":39.44,"t":"2025-12-15T05:00:00Z","v":667441,"vw":40.037048},{"c":40.35,"h":40.81,"l":39.43,"n":7850,"o":39.43,"t":"2025-12-16T05:00:00Z","v":409787,"vw":40.194611},{"c":38.4,"h":41,"l":38.28,"n":7370,"o":40.45,"t":"2025-12-17T05:00:00Z","v":379537,"vw":39.037212},{"c":40.62,"h":40.9,"l":38.455,"n":8823,"o":39.5,"t":"2025-12-18T05:00:00Z","v":1056046,"vw":40.444064},{"c":41.71,"h":42.585,"l":40.6575,"n":9632,"o":40.92,"t":"2025-12-19T05:00:00Z","v":1599280,"vw":41.682855},{"c":41.98,"h":42.69,"l":41.3472,"n":7101,"o":41.71,"t":"2025-12-22T05:00:00Z","v":390145,"vw":41.991857},{"c":42.3,"h":43.165,"l":41.365,"n":6579,"o":41.89,"t":"2025-12-23T05:00:00Z","v":336618,"vw":42.371231},{"c":42.08,"h":42.92,"l":41.455,"n":2448,"o":42.33,"t":"2025-12-24T05:00:00Z","v":92094,"vw":42.302595},{"c":42.1,"h":42.51,"l":41.1178,"n":4399,"o":42.08,"t":"2025-12-26T05:00:00Z","v":212857,"vw":42.03687},{"c":40.55,"h":41.51,"l":39.99,"n":7918,"o":41.51,"t":"2025-12-29T05:00:00Z","v":424630,"vw":40.613982},{"c":40.05,"h":40.85,"l":39.575,"n":5034,"o":40.36,"t":"2025-12-30T05:00:00Z","v":243696,"vw":39.972101},{"c":41.43,"h":41.595,"l":39.67,"n":6194,"o":40.22,"t":"2025-12-31T05:00:00Z","v":397981,"vw":41.112448},{"c":39.77,"h":41.83,"l":38.13,"n":8059,"o":40.86,"t":"2026-01-02T05:00:00Z","v":437298,"vw":39.518377},{"c":38.63,"h":40.9899,"l":37.47,"n":6377,"o":39.77,"t":"2026-01-05T05:00:00Z","v":314055,"vw":38.581469},{"c":38.37,"h":39.2,"l":37.365,"n":5485,"o":38.42,"t":"2026-01-06T05:00:00Z","v":244036,"vw":38.170265},{"c":40.37,"h":40.55,"l":38.16,"n":7049,"o":38.31,"t":"2026-01-07T05:00:00Z","v":337675,"vw":39.962213},{"c":38.95,"h":40.75,"l":38.385,"n":4050,"o":40.37,"t":"2026-01-08T05:00:00Z","v":145358,"vw":39.27292},{"c":40.32,"h":40.75,"l":38.95,"n":5034,"o":38.95,"t":"2026-01-09T05:00:00Z","v":210527,"vw":40.046847},{"c":40.19,"h":40.25,"l":38.49,"n":4996,"o":40.17,"t":"2026-01-12T05:00:00Z","v":201795,"vw":39.624019},{"c":41.39,"h":41.79,"l":39.91,"n":7874,"o":39.93,"t":"2026-01-13T05:00:00Z","v":511437,"vw":41.283924},{"c":41.11,"h":41.7799,"l":38,"n":8048,"o":41.3,"t":"2026-01-14T05:00:00Z","v":537183,"vw":41.042718},{"c":39.81,"h":41.5,"l":39.42,"n":5276,"o":41.3,"t":"2026-01-15T05:00:00Z","v":273986,"vw":40.055957},{"c":40.77,"h":41.44,"l":39.835,"n":4514,"o":39.84,"t":"2026-01-16T05:00:00Z","v":229675,"vw":40.602869},{"c":44.34,"h":44.45,"l":38.6249,"n":7486,"o":40.13,"t":"2026-01-20T05:00:00Z","v":546491,"vw":42.882048},{"c":43.7,"h":45,"l":42.2733,"n":7256,"o":44.5,"t":"2026-01-21T05:00:00Z","v":428102,"vw":43.310829},{"c":46.2,"h":46.8,"l":43.73,"n":8491,"o":43.93,"t":"2026-01-22T05:00:00Z","v":491922,"vw":45.910954},{"c":44.27,"h":47.36,"l":43.26,"n":8100,"o":45.83,"t":"2026-01-23T05:00:00Z","v":548272,"vw":44.765997},{"c":44.58,"h":46.11,"l":43.3,"n":8544,"o":44.2,"t":"2026-01-26T05:00:00Z","v":385679,"vw":44.781503},{"c":45.34,"h":46.99,"l":44.385,"n":7159,"o":45,"t":"2026-01-27T05:00:00Z","v":501789,"vw":45.489112},{"c":43.36,"h":45.515,"l":42.33,"n":8901,"o":45.34,"t":"2026-01-28T05:00:00Z","v":462562,"vw":43.298989},{"c":45,"h":45.55,"l":42.22,"n":6495,"o":43.15,"t":"2026-01-29T05:00:00Z","v":629557,"vw":44.58071},{"c":43.58,"h":45.66,"l":43.3893,"n":8328,"o":44.1,"t":"2026-01-30T05:00:00Z","v":486900,"vw":44.201979},{"c":46.53,"h":47.32,"l":42.9413,"n":10205,"o":43.56,"t":"2026-02-02T05:00:00Z","v":741980,"vw":46.0225},{"c":47.97,"h":48.75,"l":45.74,"n":12153,"o":46.82,"t":"2026-02-03T05:00:00Z","v":748731,"vw":47.283755},{"c":48.14,"h":48.9399,"l":46.58,"n":10488,"o":48.22,"t":"2026-02-04T05:00:00Z","v":598494,"vw":47.750252},{"c":43.95,"h":49.25,"l":42.17,"n":13558,"o":46.7,"t":"2026-02-05T05:00:00Z","v":953694,"vw":44.961576},{"c":45.03,"h":46.18,"l":42.79,"n":9908,"o":44.29,"t":"2026-02-06T05:00:00Z","v":663464,"vw":44.87391},{"c":47.71,"h":47.9,"l":43.89,"n":8768,"o":45.09,"t":"2026-02-09T05:00:00Z","v":340183,"vw":46.580008},{"c":48.37,"h":48.515,"l":45.22,"n":6180,"o":47.63,"t":"2026-02-10T05:00:00Z","v":283140,"vw":48.020706},{"c":47.22,"h":48.435,"l":44.3,"n":10693,"o":48.37,"t":"2026-02-11T05:00:00Z","v":818067,"vw":46.716018},{"c":47.04,"h":47.85,"l":45.51,"n":7360,"o":47.3,"t":"2026-02-12T05:00:00Z","v":589499,"vw":46.716526},{"c":46.01,"h":48.76,"l":45.89,"n":7731,"o":47,"t":"2026-02-13T05:00:00Z","v":416832,"vw":47.520488},{"c":46.97,"h":47.86,"l":44.54,"n":6932,"o":46.01,"t":"2026-02-17T05:00:00Z","v":339784,"vw":46.368252},{"c":45.08,"h":48.0299,"l":44.99,"n":8118,"o":47.8,"t":"2026-02-18T05:00:00Z","v":577109,"vw":46.051165},{"c":45.04,"h":46.57,"l":42.56,"n":6749,"o":45.03,"t":"2026-02-19T05:00:00Z","v":291235,"vw":45.15478},{"c":44.22,"h":45.2419,"l":43.36,"n":6644,"o":44.71,"t":"2026-02-20T05:00:00Z","v":267580,"vw":44.207673},{"c":45.54,"h":46.85,"l":44.2,"n":8466,"o":44.83,"t":"2026-02-23T05:00:00Z","v":378378,"vw":45.534564},{"c":45.3,"h":46.28,"l":45.02,"n":6604,"o":45.91,"t":"2026-02-24T05:00:00Z","v":294679,"vw":45.579242},{"c":47.23,"h":47.49,"l":45.51,"n":8948,"o":45.59,"t":"2026-02-25T05:00:00Z","v":490901,"vw":46.734019},{"c":45.84,"h":47.27,"l":44.62,"n":6833,"o":47.23,"t":"2026-02-26T05:00:00Z","v":339863,"vw":45.726687},{"c":45.59,"h":46.275,"l":44.6,"n":7622,"o":45.49,"t":"2026-02-27T05:00:00Z","v":379678,"vw":45.496891},{"c":45.61,"h":46.13,"l":43.96,"n":5753,"o":44.5,"t":"2026-03-02T05:00:00Z","v":236652,"vw":45.353703},{"c":44.18,"h":45.26,"l":43,"n":6181,"o":44.54,"t":"2026-03-03T05:00:00Z","v":289932,"vw":44.13966},{"c":46.48,"h":46.65,"l":44.43,"n":8736,"o":46.59,"t":"2026-03-04T05:00:00Z","v":414304,"vw":45.994868},{"c":45.3,"h":46.345,"l":44.53,"n":8231,"o":46.21,"t":"2026-03-05T05:00:00Z","v":350161,"vw":45.375776},{"c":44.83,"h":45.86,"l":43.1,"n":9351,"o":44.62,"t":"2026-03-06T05:00:00Z","v":383528,"vw":44.82389},{"c":45.06,"h":45.98,"l":42.88,"n":8977,"o":44,"t":"2026-03-09T04:00:00Z","v":495541,"vw":44.614377},{"c":51.055,"h":51.36,"l":45.1,"n":16689,"o":46.29,"t":"2026-03-10T04:00:00Z","v":1289693,"vw":49.677864},{"c":50.44,"h":51.07,"l":48.16,"n":9778,"o":51.05,"t":"2026-03-11T04:00:00Z","v":493959,"vw":49.558674},{"c":51.835,"h":52.565,"l":47,"n":15479,"o":49.03,"t":"2026-03-12T04:00:00Z","v":703665,"vw":50.948815},{"c":50.21,"h":52.86,"l":49.06,"n":15917,"o":51.76,"t":"2026-03-13T04:00:00Z","v":1065989,"vw":50.34497},{"c":51.26,"h":53.65,"l":50.6,"n":13894,"o":50.96,"t":"2026-03-16T04:00:00Z","v":899795,"vw":51.65001},{"c":50.39,"h":53,"l":49.98,"n":13517,"o":51.02,"t":"2026-03-17T04:00:00Z","v":922265,"vw":51.435232},{"c":48.47,"h":51.74,"l":48.005,"n":10694,"o":50.42,"t":"2026-03-18T04:00:00Z","v":491676,"vw":49.299396},{"c":49.43,"h":50,"l":46.67,"n":9791,"o":47.47,"t":"2026-03-19T04:00:00Z","v":649099,"vw":48.75674},{"c":48.03,"h":50.7,"l":47.76,"n":12014,"o":49.31,"t":"2026-03-20T04:00:00Z","v":1329543,"vw":48.359735},{"c":49,"h":49.18,"l":46.855,"n":9782,"o":48.87,"t":"2026-03-23T04:00:00Z","v":523792,"vw":48.132157},{"c":49,"h":49.25,"l":46.06,"n":11180,"o":48.16,"t":"2026-03-24T04:00:00Z","v":559278,"vw":48.12904},{"c":31.73,"h":41,"l":29.77,"n":83435,"o":40,"t":"2026-03-25T04:00:00Z","v":8233098,"vw":33.108298},{"c":31.71,"h":35.2798,"l":30.16,"n":27131,"o":31.11,"t":"2026-03-26T04:00:00Z","v":1717801,"vw":32.821926},{"c":30.38,"h":32.2672,"l":29.1575,"n":17047,"o":30.82,"t":"2026-03-27T04:00:00Z","v":1714176,"vw":30.256429},{"c":29.01,"h":30.4,"l":28.78,"n":17599,"o":30.37,"t":"2026-03-30T04:00:00Z","v":1057599,"vw":29.235133},{"c":29.85,"h":31.05,"l":29.5,"n":18236,"o":29.5,"t":"2026-03-31T04:00:00Z","v":1736549,"vw":30.136791},{"c":29.05,"h":31.23,"l":28.7352,"n":14301,"o":30.46,"t":"2026-04-01T04:00:00Z","v":934486,"vw":29.397295},{"c":28.71,"h":29.84,"l":28,"n":11895,"o":28.28,"t":"2026-04-02T04:00:00Z","v":780543,"vw":28.848708},{"c":29,"h":29.61,"l":28.21,"n":10849,"o":28.74,"t":"2026-04-06T04:00:00Z","v":550719,"vw":29.034847},{"c":28.33,"h":29.44,"l":27.65,"n":9571,"o":28.88,"t":"2026-04-07T04:00:00Z","v":565407,"vw":28.149229},{"c":28.09,"h":29.5,"l":27.85,"n":10825,"o":29.38,"t":"2026-04-08T04:00:00Z","v":927136,"vw":28.225637},{"c":27.88,"h":28.6,"l":27.14,"n":12151,"o":27.97,"t":"2026-04-09T04:00:00Z","v":856078,"vw":27.743007},{"c":26.69,"h":28.165,"l":26.16,"n":13947,"o":28,"t":"2026-04-10T04:00:00Z","v":1052486,"vw":26.60819},{"c":27.42,"h":28.9009,"l":26.715,"n":13953,"o":27.1,"t":"2026-04-13T04:00:00Z","v":1274623,"vw":27.342176},{"c":27.68,"h":28.72,"l":27.1,"n":21513,"o":27.66,"t":"2026-04-14T04:00:00Z","v":2455090,"vw":27.847589},{"c":26.85,"h":29.0599,"l":26.49,"n":12659,"o":27.98,"t":"2026-04-15T04:00:00Z","v":861376,"vw":26.980732},{"c":26.87,"h":27.49,"l":26.45,"n":8897,"o":26.85,"t":"2026-04-16T04:00:00Z","v":421823,"vw":26.839043},{"c":28.09,"h":28.685,"l":26.5601,"n":11120,"o":27.38,"t":"2026-04-17T04:00:00Z","v":1374010,"vw":27.731385},{"c":26.84,"h":28.53,"l":26.795,"n":10497,"o":28.05,"t":"2026-04-20T04:00:00Z","v":531201,"vw":27.469676},{"c":25.69,"h":26.97,"l":25.41,"n":11052,"o":26.83,"t":"2026-04-21T04:00:00Z","v":716653,"vw":25.961111},{"c":26.5,"h":29.085,"l":26,"n":21046,"o":27.33,"t":"2026-04-22T04:00:00Z","v":2220682,"vw":27.562481},{"c":26.01,"h":26.73,"l":25.43,"n":9142,"o":26.44,"t":"2026-04-23T04:00:00Z","v":583724,"vw":25.90176},{"c":25.81,"h":25.94,"l":25.1,"n":9514,"o":25.85,"t":"2026-04-24T04:00:00Z","v":504013,"vw":25.645093},{"c":26.47,"h":26.56,"l":25.405,"n":9947,"o":25.72,"t":"2026-04-27T04:00:00Z","v":588062,"vw":26.178852},{"c":25.95,"h":27.145,"l":25.355,"n":9204,"o":26.47,"t":"2026-04-28T04:00:00Z","v":655622,"vw":25.799022},{"c":25.68,"h":25.915,"l":25.08,"n":8512,"o":25.72,"t":"2026-04-29T04:00:00Z","v":412674,"vw":25.487024},{"c":26.58,"h":26.8,"l":25.59,"n":7981,"o":25.73,"t":"2026-04-30T04:00:00Z","v":576791,"vw":26.474612},{"c":27.17,"h":27.58,"l":26.235,"n":10320,"o":26.53,"t":"2026-05-01T04:00:00Z","v":860526,"vw":27.130494},{"c":26.93,"h":28.18,"l":26.71,"n":11763,"o":26.81,"t":"2026-05-04T04:00:00Z","v":707651,"vw":27.581796},{"c":26.56,"h":27.58,"l":26.12,"n":10539,"o":27.15,"t":"2026-05-05T04:00:00Z","v":557445,"vw":26.647112},{"c":26.47,"h":27.26,"l":26.27,"n":7743,"o":26.69,"t":"2026-05-06T04:00:00Z","v":325074,"vw":26.620218},{"c":25.47,"h":26.58,"l":24.8,"n":10293,"o":26.47,"t":"2026-05-07T04:00:00Z","v":468815,"vw":25.464915},{"c":26.03,"h":26.25,"l":25.13,"n":10915,"o":25.45,"t":"2026-05-08T04:00:00Z","v":534994,"vw":25.722592},{"c":25.52,"h":27.13,"l":25.3,"n":10069,"o":26.22,"t":"2026-05-11T04:00:00Z","v":546102,"vw":26.136192},{"c":25.78,"h":26.16,"l":25.0201,"n":10374,"o":25.55,"t":"2026-05-12T04:00:00Z","v":350573,"vw":25.663006},{"c":26.96,"h":27.06,"l":25.3325,"n":12032,"o":26,"t":"2026-05-13T04:00:00Z","v":845354,"vw":26.355012},{"c":26.43,"h":26.86,"l":25.72,"n":8969,"o":26.86,"t":"2026-05-14T04:00:00Z","v":351008,"vw":26.329444},{"c":25.56,"h":26.24,"l":25.15,"n":8490,"o":25.95,"t":"2026-05-15T04:00:00Z","v":411805,"vw":25.533569},{"c":24.5,"h":25.75,"l":24.16,"n":11361,"o":25.54,"t":"2026-05-18T04:00:00Z","v":596309,"vw":24.67474},{"c":24.46,"h":25,"l":23.7583,"n":9486,"o":24.29,"t":"2026-05-19T04:00:00Z","v":470273,"vw":24.508168},{"c":25.03,"h":25.5,"l":24.73,"n":9224,"o":24.73,"t":"2026-05-20T04:00:00Z","v":347614,"vw":25.066474},{"c":25.75,"h":25.9,"l":24.72,"n":8531,"o":24.96,"t":"2026-05-21T04:00:00Z","v":440178,"vw":25.498239},{"c":25.78,"h":26.09,"l":25.49,"n":6915,"o":25.8,"t":"2026-05-22T04:00:00Z","v":405318,"vw":25.788436},{"c":26.35,"h":26.41,"l":25.139,"n":9386,"o":25.78,"t":"2026-05-26T04:00:00Z","v":495128,"vw":26.11405},{"c":26.05,"h":26.79,"l":25.42,"n":7681,"o":26.35,"t":"2026-05-27T04:00:00Z","v":401913,"vw":25.956673},{"c":26.4,"h":26.5417,"l":25,"n":8025,"o":26.05,"t":"2026-05-28T04:00:00Z","v":179021,"vw":26.250999},{"c":26.46,"h":26.67,"l":25.96,"n":6439,"o":26.39,"t":"2026-05-29T04:00:00Z","v":674509,"vw":26.435544},{"c":25.46,"h":26.54,"l":25.18,"n":9509,"o":26.32,"t":"2026-06-01T04:00:00Z","v":522512,"vw":25.609847},{"c":24.29,"h":25.36,"l":24.19,"n":8055,"o":25.01,"t":"2026-06-02T04:00:00Z","v":286504,"vw":24.496107},{"c":24.86,"h":25.24,"l":23.9,"n":8468,"o":24.25,"t":"2026-06-03T04:00:00Z","v":413327,"vw":24.744516},{"c":25.4,"h":25.77,"l":24.66,"n":8267,"o":24.66,"t":"2026-06-04T04:00:00Z","v":455899,"vw":25.198553},{"c":24.27,"h":25.68,"l":23.615,"n":9048,"o":25.47,"t":"2026-06-05T04:00:00Z","v":445642,"vw":24.299873},{"c":23.58,"h":25.01,"l":23.49,"n":10154,"o":24.76,"t":"2026-06-08T04:00:00Z","v":449072,"vw":23.741856},{"c":23.93,"h":24.2,"l":22.92,"n":10004,"o":23.85,"t":"2026-06-09T04:00:00Z","v":679486,"vw":23.542375},{"c":23.66,"h":24.35,"l":22.71,"n":11557,"o":23.78,"t":"2026-06-10T04:00:00Z","v":746846,"vw":23.506171},{"c":24.09,"h":24.76,"l":23.3518,"n":11807,"o":23.98,"t":"2026-06-11T04:00:00Z","v":643258,"vw":24.236693},{"c":24.05,"h":25.08,"l":24.02,"n":9644,"o":24.09,"t":"2026-06-12T04:00:00Z","v":596599,"vw":24.465118},{"c":24.27,"h":24.6,"l":23.67,"n":11365,"o":24.33,"t":"2026-06-15T04:00:00Z","v":635396,"vw":24.052137},{"c":23.86,"h":24.37,"l":23.5,"n":8551,"o":24.16,"t":"2026-06-16T04:00:00Z","v":533802,"vw":23.848439},{"c":24.84,"h":24.88,"l":23.86,"n":9393,"o":23.86,"t":"2026-06-17T04:00:00Z","v":473999,"vw":24.552646},{"c":25.68,"h":25.84,"l":24.955,"n":9508,"o":25.51,"t":"2026-06-18T04:00:00Z","v":1390473,"vw":25.565426},{"c":25.57,"h":26.025,"l":25.34,"n":9587,"o":25.69,"t":"2026-06-22T04:00:00Z","v":530359,"vw":25.644861},{"c":26.41,"h":26.46,"l":25.235,"n":10975,"o":25.31,"t":"2026-06-23T04:00:00Z","v":649126,"vw":26.166741},{"c":26.67,"h":27,"l":26.3,"n":10213,"o":26.46,"t":"2026-06-24T04:00:00Z","v":657575,"vw":26.733069},{"c":27.02,"h":28.5,"l":26.3,"n":12989,"o":26.57,"t":"2026-06-25T04:00:00Z","v":1180544,"vw":27.169852},{"c":28.43,"h":29.95,"l":26.71,"n":18919,"o":27.02,"t":"2026-06-26T04:00:00Z","v":3545177,"vw":28.343335},{"c":29,"h":29.27,"l":27.8,"n":15238,"o":28.02,"t":"2026-06-29T04:00:00Z","v":772374,"vw":28.830636},{"c":29.84,"h":30.69,"l":28.825,"n":11073,"o":29.15,"t":"2026-06-30T04:00:00Z","v":653213,"vw":29.716146},{"c":29.81,"h":30.57,"l":29.4069,"n":14786,"o":29.56,"t":"2026-07-01T04:00:00Z","v":1090964,"vw":29.863468},{"c":31.26,"h":31.315,"l":29.69,"n":11018,"o":29.99,"t":"2026-07-02T04:00:00Z","v":575762,"vw":30.724629},{"c":32.35,"h":32.52,"l":31.01,"n":10556,"o":31.25,"t":"2026-07-06T04:00:00Z","v":592203,"vw":32.003639},{"c":32.84,"h":33.49,"l":31.87,"n":12904,"o":32.5,"t":"2026-07-07T04:00:00Z","v":628639,"vw":32.913337},{"c":31.99,"h":33.4999,"l":31.45,"n":13329,"o":32.84,"t":"2026-07-08T04:00:00Z","v":1097426,"vw":31.958365},{"c":32.42,"h":33.16,"l":31.45,"n":9868,"o":31.86,"t":"2026-07-09T04:00:00Z","v":584931,"vw":32.494733},{"c":30.57,"h":32.67,"l":28.9901,"n":14152,"o":32.22,"t":"2026-07-10T04:00:00Z","v":789819,"vw":30.158317},{"c":29.18,"h":30.365,"l":29.16,"n":8672,"o":30.04,"t":"2026-07-13T04:00:00Z","v":508372,"vw":29.632671},{"c":29.88,"h":30.56,"l":28.99,"n":9857,"o":29.2,"t":"2026-07-14T04:00:00Z","v":411347,"vw":29.82047},{"c":29.39,"h":30.09,"l":28.805,"n":7927,"o":29.7,"t":"2026-07-15T04:00:00Z","v":346821,"vw":29.381982},{"c":27.165,"h":29.49,"l":26.37,"n":14222,"o":29.49,"t":"2026-07-16T04:00:00Z","v":819702,"vw":27.44133},{"c":28.12,"h":28.39,"l":26.64,"n":7902,"o":26.72,"t":"2026-07-17T04:00:00Z","v":335950,"vw":27.986666},{"c":28.37,"h":28.87,"l":27.89,"n":7015,"o":28.11,"t":"2026-07-20T04:00:00Z","v":406460,"vw":28.370654},{"c":29.3,"h":29.54,"l":28.25,"n":8712,"o":28.25,"t":"2026-07-21T04:00:00Z","v":378268,"vw":29.242347},{"c":28.49,"h":28.95,"l":28.24,"n":6617,"o":28.83,"t":"2026-07-22T04:00:00Z","v":247793,"vw":28.576877},{"c":27.69,"h":28.61,"l":27.5,"n":8812,"o":28.2,"t":"2026-07-23T04:00:00Z","v":349811,"vw":27.824665},{"c":27.68,"h":28.12,"l":27.39,"n":4504,"o":28.01,"t":"2026-07-24T04:00:00Z","v":166046,"vw":27.716314},{"c":28.69,"h":29.025,"l":27.69,"n":5410,"o":27.69,"t":"2026-07-27T04:00:00Z","v":269894,"vw":28.625004},{"c":27.88,"h":29.35,"l":27.58,"n":8173,"o":28.85,"t":"2026-07-28T04:00:00Z","v":383137,"vw":28.147458},{"c":27.27,"h":28.25,"l":26.935,"n":6977,"o":27.97,"t":"2026-07-29T04:00:00Z","v":311220,"vw":27.321727},{"c":27.63,"h":28.5,"l":27.2875,"n":7090,"o":27.47,"t":"2026-07-30T04:00:00Z","v":335031,"vw":27.614673},{"c":26.92,"h":27.705,"l":25.85,"n":6959,"o":27.41,"t":"2026-07-31T04:00:00Z","v":335614,"vw":26.811983},{"c":27.33,"h":27.45,"l":25.85,"n":7152,"o":26.74,"t":"2026-08-03T04:00:00Z","v":313354,"vw":27.022764},{"c":27.61,"h":28.345,"l":27.245,"n":7133,"o":27.5,"t":"2026-08-04T04:00:00Z","v":367377,"vw":27.6115},{"c":27.81,"h":28.93,"l":27.62,"n":6188,"o":27.93,"t":"2026-08-05T04:00:00Z","v":254357,"vw":28.009168},{"c":28.53,"h":28.6499,"l":26.16,"n":4785,"o":27.89,"t":"2026-08-06T04:00:00Z","v":231119,"vw":28.415389},{"c":28.65,"h":29,"l":27.445,"n":9273,"o":28.95,"t":"2026-08-07T04:00:00Z","v":480745,"vw":28.169703},{"c":27.28,"h":28.92,"l":26.42,"n":10696,"o":28.57,"t":"2026-08-10T04:00:00Z","v":669435,"vw":27.304261},{"c":27.31,"h":28.365,"l":26.53,"n":8713,"o":27.3,"t":"2026-08-11T04:00:00Z","v":379888,"vw":27.441142},{"c":27.53,"h":27.855,"l":26.76,"n":8075,"o":27.48,"t":"2026-08-12T04:00:00Z","v":435860,"vw":27.302029},{"c":27.665,"h":28.05,"l":26.9701,"n":7651,"o":28.04,"t":"2026-08-13T04:00:00Z","v":379285,"vw":27.670666},{"c":27.18,"h":27.61,"l":26.85,"n":5667,"o":27.47,"t":"2026-08-14T04:00:00Z","v":229189,"vw":27.184377},{"c":27.95,"h":28.12,"l":27,"n":6470,"o":27.04,"t":"2026-08-17T04:00:00Z","v":320009,"vw":27.853668},{"c":29.13,"h":29.195,"l":27,"n":10164,"o":27.89,"t":"2026-08-18T04:00:00Z","v":649545,"vw":28.559755},{"c":29.75,"h":30.185,"l":29.11,"n":10178,"o":29.71,"t":"2026-08-19T04:00:00Z","v":358747,"vw":29.549243},{"c":28.93,"h":29.99,"l":28.46,"n":9015,"o":29.53,"t":"2026-08-20T04:00:00Z","v":246176,"vw":28.949017},{"c":29.43,"h":29.84,"l":28.98,"n":8695,"o":28.98,"t":"2026-08-21T04:00:00Z","v":276864,"vw":29.4287},{"c":29.6,"h":29.76,"l":28.3339,"n":7810,"o":29.27,"t":"2026-08-24T04:00:00Z","v":281772,"vw":29.425556},{"c":30.42,"h":30.8,"l":29.9145,"n":7333,"o":29.99,"t":"2026-08-25T04:00:00Z","v":307586,"vw":30.439322},{"c":29.58,"h":30.4,"l":29.33,"n":6808,"o":30.26,"t":"2026-08-26T04:00:00Z","v":229270,"vw":29.673314},{"c":28.6,"h":29.01,"l":27.7,"n":12970,"o":28.4,"t":"2026-08-27T04:00:00Z","v":689367,"vw":28.414594},{"c":27.44,"h":28.46,"l":27.31,"n":6556,"o":28.46,"t":"2026-08-28T04:00:00Z","v":249711,"vw":27.528327},{"c":26.57,"h":27.2,"l":25.76,"n":8271,"o":27.17,"t":"2026-08-31T04:00:00Z","v":493542,"vw":26.31221},{"c":26.53,"h":26.66,"l":25.81,"n":9290,"o":26.32,"t":"2026-09-01T04:00:00Z","v":324917,"vw":26.441133},{"c":26.72,"h":27.44,"l":26,"n":9379,"o":26.49,"t":"2026-09-02T04:00:00Z","v":440433,"vw":26.563321},{"c":25.87,"h":26.96,"l":25.7,"n":9346,"o":26.54,"t":"2026-09-03T04:00:00Z","v":476016,"vw":26.027493},{"c":26.21,"h":26.49,"l":25.665,"n":7796,"o":25.77,"t":"2026-09-04T04:00:00Z","v":272933,"vw":26.24519},{"c":26.37,"h":26.57,"l":25.3,"n":8812,"o":25.76,"t":"2026-09-08T04:00:00Z","v":363711,"vw":26.316825},{"c":24.58,"h":26.545,"l":24.39,"n":8778,"o":25.86,"t":"2026-09-09T04:00:00Z","v":400562,"vw":24.985935},{"c":24.82,"h":25.62,"l":23.9401,"n":14309,"o":24.26,"t":"2026-09-10T04:00:00Z","v":1178029,"vw":24.948552},{"c":24.6,"h":25.99,"l":24.36,"n":10432,"o":25.14,"t":"2026-09-11T04:00:00Z","v":1049616,"vw":24.795241},{"c":24.67,"h":25.85,"l":24.46,"n":9791,"o":24.9,"t":"2026-09-14T04:00:00Z","v":587589,"vw":24.921697},{"c":24.23,"h":24.795,"l":24,"n":9923,"o":24.63,"t":"2026-09-15T04:00:00Z","v":437406,"vw":24.305185},{"c":23.915,"h":24.72,"l":23.74,"n":8062,"o":24.33,"t":"2026-09-16T04:00:00Z","v":384998,"vw":24.147359},{"c":23.44,"h":24.8,"l":23.27,"n":9088,"o":24.38,"t":"2026-09-17T04:00:00Z","v":362429,"vw":23.628687},{"c":22.52,"h":23.565,"l":22.01,"n":12204,"o":23.27,"t":"2026-09-18T04:00:00Z","v":1493500,"vw":22.549206},{"c":22.39,"h":23.015,"l":21.95,"n":8327,"o":22.52,"t":"2026-09-21T04:00:00Z","v":516773,"vw":22.40007},{"c":28.38,"h":29.4,"l":24.5,"n":41694,"o":24.52,"t":"2026-09-22T04:00:00Z","v":3555428,"vw":27.792872},{"c":28.09,"h":29.9,"l":27.53,"n":22320,"o":28.3,"t":"2026-09-23T04:00:00Z","v":1703937,"vw":28.302375},{"c":26.21,"h":28.46,"l":25.96,"n":14424,"o":28.42,"t":"2026-09-24T04:00:00Z","v":787755,"vw":26.596691},{"c":26.05,"h":27.79,"l":25.42,"n":11727,"o":26.23,"t":"2026-09-25T04:00:00Z","v":921286,"vw":25.917205},{"c":26.85,"h":27.7319,"l":24.84,"n":17962,"o":25.97,"t":"2026-09-28T04:00:00Z","v":1172535,"vw":26.73273},{"c":27.02,"h":27.55,"l":26.47,"n":13373,"o":26.77,"t":"2026-09-29T04:00:00Z","v":709555,"vw":27.096653},{"c":27.18,"h":28.02,"l":26.95,"n":10004,"o":27.21,"t":"2026-09-30T04:00:00Z","v":518051,"vw":27.356839},{"c":26.65,"h":27.79,"l":26.5,"n":10099,"o":27.05,"t":"2026-10-01T04:00:00Z","v":589388,"vw":26.846025},{"c":26.43,"h":27.49,"l":26.36,"n":12375,"o":27.08,"t":"2026-10-02T04:00:00Z","v":633086,"vw":26.663537},{"c":26.43,"h":27.03,"l":25.78,"n":10135,"o":26.67,"t":"2026-10-05T04:00:00Z","v":588037,"vw":26.308563},{"c":26.43,"h":26.91,"l":25.785,"n":12199,"o":26.74,"t":"2026-10-06T04:00:00Z","v":682873,"vw":26.321435},{"c":26.25,"h":26.885,"l":25.87,"n":10048,"o":26.3,"t":"2026-10-07T04:00:00Z","v":823724,"vw":26.214581},{"c":25.88,"h":26.44,"l":25.05,"n":8088,"o":25.97,"t":"2026-10-08T04:00:00Z","v":903067,"vw":25.816347},{"c":27.11,"h":27.19,"l":25.88,"n":10587,"o":25.88,"t":"2026-10-09T04:00:00Z","v":670975,"vw":26.80264},{"c":27.7,"h":29.32,"l":26.662,"n":15087,"o":27.11,"t":"2026-10-12T04:00:00Z","v":1437967,"vw":28.07105},{"c":26.66,"h":28.24,"l":26.57,"n":9582,"o":27.54,"t":"2026-10-13T04:00:00Z","v":615180,"vw":27.124921},{"c":26.23,"h":27.085,"l":25.965,"n":11409,"o":26.51,"t":"2026-10-14T04:00:00Z","v":835719,"vw":26.311971},{"c":27.48,"h":28.105,"l":26.46,"n":9214,"o":26.59,"t":"2026-10-15T04:00:00Z","v":540045,"vw":27.37333},{"c":27.53,"h":27.89,"l":26.72,"n":11386,"o":27.5,"t":"2026-10-16T04:00:00Z","v":1018521,"vw":27.503527},{"c":29.7,"h":30.57,"l":27.83,"n":15116,"o":28.01,"t":"2026-10-19T04:00:00Z","v":1296326,"vw":29.573888},{"c":32.45,"h":32.61,"l":29.581,"n":18717,"o":29.82,"t":"2026-10-20T04:00:00Z","v":1569332,"vw":31.863648},{"c":32.58,"h":33.185,"l":31.555,"n":17240,"o":32.52,"t":"2026-10-21T04:00:00Z","v":1068419,"vw":32.513623},{"c":31.95,"h":32.95,"l":31.71,"n":12224,"o":32.45,"t":"2026-10-22T04:00:00Z","v":891582,"vw":32.06219}],"volatilityBars":[{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-09-22T08:00:00Z","v":102,"vw":22.45},{"c":22.83,"h":22.83,"l":22.83,"n":3,"o":22.83,"t":"2026-09-22T12:00:00Z","v":260,"vw":22.83},{"c":23.96,"h":23.96,"l":22.82,"n":19,"o":22.82,"t":"2026-09-22T12:15:00Z","v":1381,"vw":23.307273},{"c":24.51,"h":24.99,"l":24.5,"n":28,"o":24.51,"t":"2026-09-22T13:15:00Z","v":2850,"vw":24.54879},{"c":28.57,"h":28.98,"l":24.5,"n":2784,"o":24.51,"t":"2026-09-22T13:30:00Z","v":386510,"vw":27.158144},{"c":27.395,"h":29.4,"l":27.2399,"n":2064,"o":28.36,"t":"2026-09-22T13:45:00Z","v":315264,"vw":28.416281},{"c":28.22,"h":28.51,"l":27.175,"n":2238,"o":27.395,"t":"2026-09-22T14:00:00Z","v":204017,"vw":27.899569},{"c":27.83,"h":28.38,"l":27.8,"n":2197,"o":28.125,"t":"2026-09-22T14:15:00Z","v":169216,"vw":28.043156},{"c":26.9,"h":28.05,"l":26.9,"n":2309,"o":27.86,"t":"2026-09-22T14:30:00Z","v":244396,"vw":27.617268},{"c":26.57,"h":27,"l":26.29,"n":1881,"o":26.82,"t":"2026-09-22T14:45:00Z","v":220654,"vw":26.742738},{"c":27.0027,"h":27.02,"l":26.51,"n":1575,"o":26.615,"t":"2026-09-22T15:00:00Z","v":74817,"vw":26.7271},{"c":27.295,"h":27.43,"l":26.91,"n":1210,"o":27.02,"t":"2026-09-22T15:15:00Z","v":54697,"vw":27.230677},{"c":27.275,"h":27.32,"l":27,"n":1978,"o":27.1712,"t":"2026-09-22T15:30:00Z","v":139027,"vw":27.118093},{"c":26.93,"h":27.31,"l":26.6,"n":1097,"o":27.3,"t":"2026-09-22T15:45:00Z","v":85977,"vw":26.879283},{"c":27.14,"h":27.27,"l":26.9,"n":737,"o":26.9,"t":"2026-09-22T16:00:00Z","v":32565,"vw":27.150288},{"c":27.0118,"h":27.3,"l":26.9087,"n":1116,"o":27.18,"t":"2026-09-22T16:15:00Z","v":67398,"vw":27.104592},{"c":27.23,"h":27.25,"l":27.02,"n":383,"o":27.02,"t":"2026-09-22T16:30:00Z","v":13508,"vw":27.125952},{"c":27.11,"h":27.25,"l":27.08,"n":715,"o":27.195,"t":"2026-09-22T16:45:00Z","v":33433,"vw":27.19679},{"c":26.97,"h":27.27,"l":26.85,"n":681,"o":27.115,"t":"2026-09-22T17:00:00Z","v":43475,"vw":27.181319},{"c":27.055,"h":27.08,"l":26.98,"n":541,"o":27,"t":"2026-09-22T17:15:00Z","v":27107,"vw":27.031202},{"c":26.935,"h":27.2299,"l":26.92,"n":687,"o":27.07,"t":"2026-09-22T17:30:00Z","v":51080,"vw":26.985366},{"c":27.27,"h":27.27,"l":26.96,"n":1006,"o":26.96,"t":"2026-09-22T17:45:00Z","v":52392,"vw":27.097578},{"c":27.85,"h":28.18,"l":27.24,"n":2569,"o":27.24,"t":"2026-09-22T18:00:00Z","v":124827,"vw":27.735772},{"c":28.1,"h":28.255,"l":27.74,"n":1215,"o":27.84,"t":"2026-09-22T18:15:00Z","v":87852,"vw":28.087231},{"c":28.18,"h":28.255,"l":27.89,"n":1388,"o":28.1,"t":"2026-09-22T18:30:00Z","v":111939,"vw":28.095689},{"c":28.735,"h":28.735,"l":28.16,"n":1673,"o":28.165,"t":"2026-09-22T18:45:00Z","v":145140,"vw":28.44773},{"c":28.515,"h":28.74,"l":28.39,"n":1160,"o":28.74,"t":"2026-09-22T19:00:00Z","v":88020,"vw":28.552343},{"c":28.365,"h":28.58,"l":28.33,"n":1203,"o":28.52,"t":"2026-09-22T19:15:00Z","v":87309,"vw":28.457287},{"c":28.7299,"h":28.84,"l":28.34,"n":1589,"o":28.365,"t":"2026-09-22T19:30:00Z","v":139365,"vw":28.579192},{"c":28.4,"h":28.84,"l":28.26,"n":4929,"o":28.755,"t":"2026-09-22T19:45:00Z","v":367714,"vw":28.486762},{"c":28.8,"h":28.8,"l":28.38,"n":25,"o":28.38,"t":"2026-09-22T20:00:00Z","v":170963,"vw":28.38053},{"c":27.4038,"h":27.4038,"l":27.4038,"n":2,"o":27.4038,"t":"2026-09-22T20:15:00Z","v":383,"vw":27.4038},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-09-22T20:45:00Z","v":300,"vw":28.3},{"c":27.8522,"h":27.8522,"l":27.8522,"n":1,"o":27.8522,"t":"2026-09-22T21:00:00Z","v":200,"vw":27.8522},{"c":28.45,"h":28.45,"l":28.45,"n":15,"o":28.45,"t":"2026-09-22T23:00:00Z","v":1000,"vw":28.45},{"c":28.58,"h":28.58,"l":28.58,"n":3,"o":28.58,"t":"2026-09-22T23:30:00Z","v":300,"vw":28.58},{"c":28.8,"h":29.3648,"l":28.8,"n":25,"o":29.3648,"t":"2026-09-23T08:00:00Z","v":645,"vw":28.925511},{"c":28.8,"h":28.8,"l":28.8,"n":36,"o":28.8,"t":"2026-09-23T09:00:00Z","v":700,"vw":28.8},{"c":29.0443,"h":29.0443,"l":29.0443,"n":1,"o":29.0443,"t":"2026-09-23T09:30:00Z","v":150,"vw":29.0443},{"c":28.65,"h":28.65,"l":28.65,"n":12,"o":28.65,"t":"2026-09-23T10:30:00Z","v":1205,"vw":28.65},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-09-23T10:45:00Z","v":500,"vw":28.49},{"c":28.66,"h":29.0469,"l":28.66,"n":10,"o":29.0469,"t":"2026-09-23T11:15:00Z","v":584,"vw":28.917933},{"c":29.1303,"h":29.1303,"l":29.1303,"n":1,"o":29.1303,"t":"2026-09-23T12:00:00Z","v":100,"vw":29.1303},{"c":28.75,"h":28.75,"l":28.75,"n":3,"o":28.75,"t":"2026-09-23T12:15:00Z","v":585,"vw":28.75},{"c":28.68,"h":28.68,"l":28.55,"n":6,"o":28.56,"t":"2026-09-23T12:30:00Z","v":444,"vw":28.585},{"c":28.48,"h":28.48,"l":28.48,"n":2,"o":28.48,"t":"2026-09-23T12:45:00Z","v":131,"vw":28.48},{"c":28.65,"h":28.65,"l":28.41,"n":19,"o":28.41,"t":"2026-09-23T13:15:00Z","v":1183,"vw":28.457082},{"c":29.5969,"h":29.71,"l":28,"n":2110,"o":28.3,"t":"2026-09-23T13:30:00Z","v":173662,"vw":28.940923},{"c":28.97,"h":29.9,"l":28.97,"n":1395,"o":29.34,"t":"2026-09-23T13:45:00Z","v":124426,"vw":29.533099},{"c":28.62,"h":29.06,"l":28.495,"n":1137,"o":28.83,"t":"2026-09-23T14:00:00Z","v":69221,"vw":28.87364},{"c":28.45,"h":28.73,"l":28.13,"n":1149,"o":28.585,"t":"2026-09-23T14:15:00Z","v":127964,"vw":28.4563},{"c":28.44,"h":28.73,"l":28.37,"n":695,"o":28.455,"t":"2026-09-23T14:30:00Z","v":47237,"vw":28.538568},{"c":28.465,"h":28.67,"l":28.37,"n":580,"o":28.44,"t":"2026-09-23T14:45:00Z","v":52352,"vw":28.461239},{"c":28.49,"h":28.62,"l":28.28,"n":594,"o":28.53,"t":"2026-09-23T15:00:00Z","v":25943,"vw":28.442468},{"c":28.33,"h":28.52,"l":28.2,"n":373,"o":28.52,"t":"2026-09-23T15:15:00Z","v":15956,"vw":28.357585},{"c":28.35,"h":28.5,"l":28.27,"n":597,"o":28.35,"t":"2026-09-23T15:30:00Z","v":30123,"vw":28.357398},{"c":28.2,"h":28.35,"l":28.025,"n":464,"o":28.35,"t":"2026-09-23T15:45:00Z","v":28981,"vw":28.159998},{"c":28.26,"h":28.26,"l":28.14,"n":411,"o":28.2,"t":"2026-09-23T16:00:00Z","v":16579,"vw":28.191274},{"c":28.08,"h":28.26,"l":27.925,"n":474,"o":28.26,"t":"2026-09-23T16:15:00Z","v":21296,"vw":28.0795},{"c":27.92,"h":28.15,"l":27.82,"n":639,"o":28.15,"t":"2026-09-23T16:30:00Z","v":57416,"vw":27.911798},{"c":27.705,"h":28.055,"l":27.5321,"n":573,"o":27.92,"t":"2026-09-23T16:45:00Z","v":41830,"vw":27.855775},{"c":27.66,"h":27.84,"l":27.58,"n":660,"o":27.705,"t":"2026-09-23T17:00:00Z","v":92481,"vw":27.728977},{"c":27.94,"h":27.99,"l":27.62,"n":807,"o":27.62,"t":"2026-09-23T17:15:00Z","v":74327,"vw":27.776914},{"c":27.875,"h":27.96,"l":27.81,"n":357,"o":27.93,"t":"2026-09-23T17:30:00Z","v":17344,"vw":27.882233},{"c":27.865,"h":27.92,"l":27.74,"n":416,"o":27.84,"t":"2026-09-23T17:45:00Z","v":24173,"vw":27.83535},{"c":27.59,"h":27.88,"l":27.59,"n":421,"o":27.87,"t":"2026-09-23T18:00:00Z","v":19330,"vw":27.781114},{"c":27.54,"h":27.66,"l":27.54,"n":550,"o":27.6,"t":"2026-09-23T18:15:00Z","v":32090,"vw":27.598182},{"c":27.695,"h":27.78,"l":27.53,"n":384,"o":27.56,"t":"2026-09-23T18:30:00Z","v":19291,"vw":27.694766},{"c":27.655,"h":27.695,"l":27.53,"n":362,"o":27.695,"t":"2026-09-23T18:45:00Z","v":16874,"vw":27.620611},{"c":28.08,"h":28.08,"l":27.55,"n":714,"o":27.63,"t":"2026-09-23T19:00:00Z","v":41762,"vw":27.896759},{"c":28.07,"h":28.14,"l":27.97,"n":1009,"o":28.05,"t":"2026-09-23T19:15:00Z","v":65946,"vw":28.068179},{"c":27.98,"h":28.15,"l":27.945,"n":1242,"o":28.07,"t":"2026-09-23T19:30:00Z","v":91292,"vw":28.072365},{"c":28.05,"h":28.225,"l":27.9,"n":2907,"o":27.98,"t":"2026-09-23T19:45:00Z","v":219934,"vw":28.066173},{"c":27.53,"h":28.09,"l":27.53,"n":22,"o":28.09,"t":"2026-09-23T20:00:00Z","v":130014,"vw":28.089569},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-09-24T11:00:00Z","v":584,"vw":27.9},{"c":27.75,"h":27.75,"l":27.75,"n":22,"o":27.75,"t":"2026-09-24T12:45:00Z","v":400,"vw":27.75},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-09-24T13:15:00Z","v":100,"vw":28.3},{"c":27.69,"h":28.46,"l":27.6,"n":331,"o":28.2,"t":"2026-09-24T13:30:00Z","v":43387,"vw":28.084789},{"c":26.8275,"h":27.67,"l":26.81,"n":438,"o":27.67,"t":"2026-09-24T13:45:00Z","v":19378,"vw":27.257668},{"c":26.87,"h":26.965,"l":26.7,"n":252,"o":26.95,"t":"2026-09-24T14:00:00Z","v":12438,"vw":26.855997},{"c":27.045,"h":27.08,"l":26.925,"n":365,"o":26.935,"t":"2026-09-24T14:15:00Z","v":11386,"vw":26.999226},{"c":27.05,"h":27.075,"l":26.795,"n":392,"o":26.99,"t":"2026-09-24T14:30:00Z","v":18763,"vw":26.916775},{"c":26.9,"h":27.115,"l":26.9,"n":342,"o":27.05,"t":"2026-09-24T14:45:00Z","v":17736,"vw":27.015895},{"c":26.735,"h":26.84,"l":26.57,"n":339,"o":26.81,"t":"2026-09-24T15:00:00Z","v":16258,"vw":26.713769},{"c":26.64,"h":26.8,"l":26.63,"n":194,"o":26.77,"t":"2026-09-24T15:15:00Z","v":9986,"vw":26.743058},{"c":26.49,"h":26.615,"l":26.415,"n":302,"o":26.615,"t":"2026-09-24T15:30:00Z","v":10260,"vw":26.473012},{"c":26.4857,"h":26.5,"l":26.34,"n":439,"o":26.49,"t":"2026-09-24T15:45:00Z","v":12630,"vw":26.440717},{"c":26.59,"h":26.59,"l":26.445,"n":379,"o":26.445,"t":"2026-09-24T16:00:00Z","v":15915,"vw":26.512107},{"c":26.88,"h":26.91,"l":26.68,"n":221,"o":26.68,"t":"2026-09-24T16:15:00Z","v":7054,"vw":26.834533},{"c":27.15,"h":27.185,"l":26.88,"n":648,"o":26.88,"t":"2026-09-24T16:30:00Z","v":31722,"vw":26.992896},{"c":27.08,"h":27.17,"l":27.02,"n":410,"o":27.15,"t":"2026-09-24T16:45:00Z","v":17913,"vw":27.092839},{"c":27.14,"h":27.25,"l":27.105,"n":255,"o":27.125,"t":"2026-09-24T17:00:00Z","v":8120,"vw":27.176095},{"c":27.06,"h":27.12,"l":27,"n":326,"o":27.12,"t":"2026-09-24T17:15:00Z","v":9667,"vw":27.045227},{"c":27.08,"h":27.13,"l":27.025,"n":348,"o":27.04,"t":"2026-09-24T17:30:00Z","v":9218,"vw":27.084477},{"c":27.045,"h":27.17,"l":27.025,"n":469,"o":27.06,"t":"2026-09-24T17:45:00Z","v":11617,"vw":27.086101},{"c":26.685,"h":27.04,"l":26.54,"n":459,"o":27.04,"t":"2026-09-24T18:00:00Z","v":35539,"vw":26.915041},{"c":26.365,"h":26.675,"l":26.32,"n":681,"o":26.62,"t":"2026-09-24T18:15:00Z","v":51463,"vw":26.484431},{"c":26.455,"h":26.59,"l":26.29,"n":509,"o":26.33,"t":"2026-09-24T18:30:00Z","v":22229,"vw":26.408172},{"c":26.35,"h":26.49,"l":26.3,"n":618,"o":26.455,"t":"2026-09-24T18:45:00Z","v":19974,"vw":26.37469},{"c":26.425,"h":26.59,"l":26.28,"n":543,"o":26.34,"t":"2026-09-24T19:00:00Z","v":38982,"vw":26.379186},{"c":26.08,"h":26.425,"l":26.05,"n":574,"o":26.425,"t":"2026-09-24T19:15:00Z","v":20834,"vw":26.296268},{"c":26.02,"h":26.255,"l":26.01,"n":606,"o":26.08,"t":"2026-09-24T19:30:00Z","v":23992,"vw":26.133743},{"c":26.22,"h":26.31,"l":25.96,"n":2531,"o":26.05,"t":"2026-09-24T19:45:00Z","v":186087,"vw":26.172317},{"c":26.21,"h":26.21,"l":26.21,"n":23,"o":26.21,"t":"2026-09-24T20:00:00Z","v":80661,"vw":26.21},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-09-24T21:15:00Z","v":200,"vw":26.3},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-09-25T08:00:00Z","v":100,"vw":26.67},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-09-25T09:00:00Z","v":100,"vw":28},{"c":26.26,"h":27.79,"l":26,"n":416,"o":26.23,"t":"2026-09-25T13:30:00Z","v":31112,"vw":26.414721},{"c":26.05,"h":26.35,"l":26,"n":427,"o":26.25,"t":"2026-09-25T13:45:00Z","v":23355,"vw":26.184106},{"c":26.24,"h":26.51,"l":26.05,"n":384,"o":26.175,"t":"2026-09-25T14:00:00Z","v":26737,"vw":26.287202},{"c":26.01,"h":26.2925,"l":26.01,"n":295,"o":26.26,"t":"2026-09-25T14:15:00Z","v":18576,"vw":26.160809},{"c":25.72,"h":26.12,"l":25.67,"n":326,"o":26.115,"t":"2026-09-25T14:30:00Z","v":16101,"vw":25.899395},{"c":25.87,"h":25.87,"l":25.61,"n":421,"o":25.72,"t":"2026-09-25T14:45:00Z","v":21363,"vw":25.738729},{"c":25.785,"h":25.95,"l":25.71,"n":683,"o":25.75,"t":"2026-09-25T15:00:00Z","v":44372,"vw":25.833291},{"c":25.67,"h":25.865,"l":25.45,"n":626,"o":25.785,"t":"2026-09-25T15:15:00Z","v":55004,"vw":25.6208},{"c":25.5,"h":25.72,"l":25.5,"n":271,"o":25.62,"t":"2026-09-25T15:30:00Z","v":16361,"vw":25.623065},{"c":25.59,"h":25.67,"l":25.42,"n":632,"o":25.51,"t":"2026-09-25T15:45:00Z","v":29950,"vw":25.523281},{"c":25.59,"h":25.77,"l":25.49,"n":387,"o":25.64,"t":"2026-09-25T16:00:00Z","v":26087,"vw":25.632937},{"c":25.52,"h":25.71,"l":25.5,"n":205,"o":25.61,"t":"2026-09-25T16:15:00Z","v":10552,"vw":25.591519},{"c":25.595,"h":25.65,"l":25.5,"n":324,"o":25.62,"t":"2026-09-25T16:30:00Z","v":17211,"vw":25.581992},{"c":25.69,"h":25.755,"l":25.54,"n":233,"o":25.57,"t":"2026-09-25T16:45:00Z","v":19155,"vw":25.684547},{"c":25.7,"h":25.81,"l":25.6,"n":314,"o":25.69,"t":"2026-09-25T17:00:00Z","v":39062,"vw":25.6539},{"c":25.745,"h":25.77,"l":25.61,"n":401,"o":25.72,"t":"2026-09-25T17:15:00Z","v":21567,"vw":25.690541},{"c":25.905,"h":25.91,"l":25.74,"n":477,"o":25.745,"t":"2026-09-25T17:30:00Z","v":34553,"vw":25.777935},{"c":25.91,"h":25.95,"l":25.82,"n":203,"o":25.87,"t":"2026-09-25T17:45:00Z","v":11276,"vw":25.887471},{"c":25.875,"h":25.93,"l":25.81,"n":284,"o":25.91,"t":"2026-09-25T18:00:00Z","v":22591,"vw":25.87709},{"c":25.82,"h":25.9,"l":25.79,"n":235,"o":25.875,"t":"2026-09-25T18:15:00Z","v":12072,"vw":25.859887},{"c":25.885,"h":25.95,"l":25.84,"n":288,"o":25.85,"t":"2026-09-25T18:30:00Z","v":29265,"vw":25.892352},{"c":25.92,"h":26.005,"l":25.885,"n":406,"o":25.885,"t":"2026-09-25T18:45:00Z","v":35458,"vw":25.929519},{"c":26.08,"h":26.13,"l":25.895,"n":375,"o":25.92,"t":"2026-09-25T19:00:00Z","v":29614,"vw":26.023668},{"c":25.95,"h":26.115,"l":25.87,"n":408,"o":26.11,"t":"2026-09-25T19:15:00Z","v":21454,"vw":25.990159},{"c":25.9,"h":26,"l":25.9,"n":417,"o":25.925,"t":"2026-09-25T19:30:00Z","v":23952,"vw":25.965418},{"c":26.06,"h":26.18,"l":25.88,"n":2035,"o":25.88,"t":"2026-09-25T19:45:00Z","v":191407,"vw":26.059791},{"c":26.05,"h":26.09,"l":26.05,"n":17,"o":26.09,"t":"2026-09-25T20:00:00Z","v":87318,"vw":26.050056},{"c":25.69,"h":25.69,"l":25.69,"n":2,"o":25.69,"t":"2026-09-25T21:30:00Z","v":149,"vw":25.69},{"c":25.825,"h":26.08,"l":24.84,"n":197,"o":25.97,"t":"2026-09-28T13:30:00Z","v":19637,"vw":25.804201},{"c":25.755,"h":26.01,"l":25.52,"n":402,"o":26.01,"t":"2026-09-28T13:45:00Z","v":38216,"vw":25.679865},{"c":25.87,"h":26.03,"l":25.71,"n":609,"o":25.755,"t":"2026-09-28T14:00:00Z","v":41021,"vw":25.873209},{"c":26.07,"h":26.07,"l":25.82,"n":523,"o":25.83,"t":"2026-09-28T14:15:00Z","v":37346,"vw":25.916283},{"c":26.15,"h":26.165,"l":26.035,"n":282,"o":26.075,"t":"2026-09-28T14:30:00Z","v":14357,"vw":26.100641},{"c":26.4175,"h":26.43,"l":26.1,"n":550,"o":26.1,"t":"2026-09-28T14:45:00Z","v":74352,"vw":26.30304},{"c":26.54,"h":26.54,"l":26.34,"n":553,"o":26.425,"t":"2026-09-28T15:00:00Z","v":39057,"vw":26.395125},{"c":26.615,"h":26.62,"l":26.49,"n":447,"o":26.545,"t":"2026-09-28T15:15:00Z","v":33160,"vw":26.538938},{"c":26.79,"h":26.91,"l":26.57,"n":577,"o":26.615,"t":"2026-09-28T15:30:00Z","v":45293,"vw":26.758914},{"c":27.3,"h":27.3,"l":26.765,"n":564,"o":26.765,"t":"2026-09-28T15:45:00Z","v":29291,"vw":27.004848},{"c":27.39,"h":27.53,"l":27.1602,"n":1040,"o":27.3296,"t":"2026-09-28T16:00:00Z","v":67411,"vw":27.333728},{"c":27.625,"h":27.6665,"l":27.4,"n":708,"o":27.405,"t":"2026-09-28T16:15:00Z","v":35236,"vw":27.538714},{"c":27.565,"h":27.7319,"l":27.55,"n":559,"o":27.57,"t":"2026-09-28T16:30:00Z","v":20308,"vw":27.623577},{"c":27.345,"h":27.54,"l":27.19,"n":713,"o":27.54,"t":"2026-09-28T16:45:00Z","v":38936,"vw":27.324912},{"c":27.355,"h":27.44,"l":27.28,"n":738,"o":27.345,"t":"2026-09-28T17:00:00Z","v":40834,"vw":27.367039},{"c":27.18,"h":27.325,"l":27.13,"n":457,"o":27.325,"t":"2026-09-28T17:15:00Z","v":12190,"vw":27.2137},{"c":27.18,"h":27.22,"l":27.14,"n":490,"o":27.2,"t":"2026-09-28T17:30:00Z","v":13243,"vw":27.184793},{"c":27.05,"h":27.19,"l":27,"n":453,"o":27.185,"t":"2026-09-28T17:45:00Z","v":13566,"vw":27.085951},{"c":27.08,"h":27.08,"l":26.92,"n":549,"o":27.047,"t":"2026-09-28T18:00:00Z","v":16003,"vw":27.005384},{"c":26.915,"h":27.07,"l":26.91,"n":427,"o":27.06,"t":"2026-09-28T18:15:00Z","v":13072,"vw":27.005575},{"c":26.92,"h":26.97,"l":26.88,"n":391,"o":26.88,"t":"2026-09-28T18:30:00Z","v":14117,"vw":26.925492},{"c":27.165,"h":27.165,"l":26.87,"n":901,"o":26.89,"t":"2026-09-28T18:45:00Z","v":59203,"vw":26.944843},{"c":27.01,"h":27.155,"l":26.99,"n":663,"o":27.155,"t":"2026-09-28T19:00:00Z","v":30381,"vw":27.068521},{"c":26.925,"h":27,"l":26.91,"n":750,"o":27,"t":"2026-09-28T19:15:00Z","v":35434,"vw":26.942449},{"c":26.87,"h":26.95,"l":26.81,"n":777,"o":26.91,"t":"2026-09-28T19:30:00Z","v":35887,"vw":26.885376},{"c":26.88,"h":26.92,"l":26.53,"n":2646,"o":26.84,"t":"2026-09-28T19:45:00Z","v":202306,"vw":26.783562},{"c":26.85,"h":26.85,"l":26.85,"n":15,"o":26.85,"t":"2026-09-28T20:00:00Z","v":134369,"vw":26.85},{"c":26.53,"h":27.415,"l":26.47,"n":152,"o":26.77,"t":"2026-09-29T13:30:00Z","v":15980,"vw":26.801495},{"c":26.68,"h":26.765,"l":26.535,"n":141,"o":26.535,"t":"2026-09-29T13:45:00Z","v":21388,"vw":26.561873},{"c":26.915,"h":26.95,"l":26.6228,"n":232,"o":26.675,"t":"2026-09-29T14:00:00Z","v":10033,"vw":26.751407},{"c":27.225,"h":27.26,"l":26.925,"n":309,"o":26.99,"t":"2026-09-29T14:15:00Z","v":15497,"vw":27.099703},{"c":27.45,"h":27.55,"l":27.16,"n":801,"o":27.16,"t":"2026-09-29T14:30:00Z","v":64204,"vw":27.414781},{"c":27.4275,"h":27.465,"l":27.3,"n":524,"o":27.46,"t":"2026-09-29T14:45:00Z","v":29350,"vw":27.3774},{"c":27.27,"h":27.45,"l":27.27,"n":337,"o":27.435,"t":"2026-09-29T15:00:00Z","v":13384,"vw":27.386044},{"c":27.3,"h":27.3,"l":27.2374,"n":264,"o":27.265,"t":"2026-09-29T15:15:00Z","v":9280,"vw":27.269428},{"c":27.235,"h":27.28,"l":27.175,"n":541,"o":27.28,"t":"2026-09-29T15:30:00Z","v":14877,"vw":27.222499},{"c":27.12,"h":27.25,"l":27.01,"n":494,"o":27.25,"t":"2026-09-29T15:45:00Z","v":16967,"vw":27.113195},{"c":27,"h":27.2,"l":27,"n":450,"o":27.18,"t":"2026-09-29T16:00:00Z","v":10676,"vw":27.117471},{"c":27.12,"h":27.25,"l":26.995,"n":352,"o":26.995,"t":"2026-09-29T16:15:00Z","v":14426,"vw":27.136428},{"c":27.035,"h":27.16,"l":27.02,"n":239,"o":27.16,"t":"2026-09-29T16:30:00Z","v":6997,"vw":27.055412},{"c":27.09,"h":27.13,"l":27.04,"n":437,"o":27.04,"t":"2026-09-29T16:45:00Z","v":12751,"vw":27.08774},{"c":27.175,"h":27.255,"l":27.05,"n":333,"o":27.09,"t":"2026-09-29T17:00:00Z","v":9831,"vw":27.144859},{"c":27.09,"h":27.175,"l":27.055,"n":246,"o":27.175,"t":"2026-09-29T17:15:00Z","v":9354,"vw":27.092455},{"c":27.17,"h":27.17,"l":27.06,"n":202,"o":27.075,"t":"2026-09-29T17:30:00Z","v":6010,"vw":27.121001},{"c":27.075,"h":27.17,"l":27.05,"n":418,"o":27.15,"t":"2026-09-29T17:45:00Z","v":14536,"vw":27.113909},{"c":27.21,"h":27.34,"l":27.09,"n":360,"o":27.195,"t":"2026-09-29T18:00:00Z","v":18293,"vw":27.200573},{"c":27.27,"h":27.27,"l":27.175,"n":274,"o":27.22,"t":"2026-09-29T18:15:00Z","v":10145,"vw":27.217039},{"c":27.2,"h":27.29,"l":27.095,"n":350,"o":27.29,"t":"2026-09-29T18:30:00Z","v":10982,"vw":27.170697},{"c":27.16,"h":27.19,"l":27.105,"n":423,"o":27.19,"t":"2026-09-29T18:45:00Z","v":11067,"vw":27.147242},{"c":27.16,"h":27.19,"l":27.13,"n":399,"o":27.175,"t":"2026-09-29T19:00:00Z","v":10777,"vw":27.156994},{"c":27.05,"h":27.28,"l":27,"n":537,"o":27.17,"t":"2026-09-29T19:15:00Z","v":16313,"vw":27.164305},{"c":27.02,"h":27.05,"l":26.94,"n":708,"o":27.05,"t":"2026-09-29T19:30:00Z","v":29841,"vw":26.974938},{"c":27.02,"h":27.22,"l":26.975,"n":2363,"o":27,"t":"2026-09-29T19:45:00Z","v":131872,"vw":27.08523},{"c":27.02,"h":27.02,"l":27.02,"n":12,"o":27.02,"t":"2026-09-29T20:00:00Z","v":159273,"vw":27.02},{"c":27.05,"h":27.05,"l":27.05,"n":2,"o":27.05,"t":"2026-09-30T08:15:00Z","v":101,"vw":27.05},{"c":27.15,"h":27.15,"l":27.15,"n":14,"o":27.15,"t":"2026-09-30T11:45:00Z","v":172,"vw":27.15},{"c":27.08,"h":27.62,"l":26.95,"n":126,"o":27.21,"t":"2026-09-30T13:30:00Z","v":10534,"vw":27.234463},{"c":26.955,"h":27.32,"l":26.955,"n":138,"o":27.27,"t":"2026-09-30T13:45:00Z","v":12627,"vw":27.003322},{"c":27.45,"h":27.48,"l":26.955,"n":145,"o":26.955,"t":"2026-09-30T14:00:00Z","v":6969,"vw":27.220302},{"c":27.57,"h":27.58,"l":27.26,"n":246,"o":27.345,"t":"2026-09-30T14:15:00Z","v":9891,"vw":27.419016},{"c":27.53,"h":27.58,"l":27.34,"n":240,"o":27.53,"t":"2026-09-30T14:30:00Z","v":12479,"vw":27.55446},{"c":27.6,"h":27.77,"l":27.45,"n":403,"o":27.545,"t":"2026-09-30T14:45:00Z","v":37039,"vw":27.652839},{"c":27.77,"h":27.77,"l":27.545,"n":318,"o":27.6,"t":"2026-09-30T15:00:00Z","v":18431,"vw":27.633295},{"c":27.81,"h":27.84,"l":27.56,"n":497,"o":27.73,"t":"2026-09-30T15:15:00Z","v":18709,"vw":27.736265},{"c":27.57,"h":28.02,"l":27.57,"n":534,"o":27.755,"t":"2026-09-30T15:30:00Z","v":25472,"vw":27.854961},{"c":27.745,"h":27.75,"l":27.62,"n":252,"o":27.7,"t":"2026-09-30T15:45:00Z","v":8204,"vw":27.662837},{"c":27.68,"h":27.755,"l":27.65,"n":155,"o":27.75,"t":"2026-09-30T16:00:00Z","v":4685,"vw":27.709196},{"c":27.56,"h":27.72,"l":27.56,"n":166,"o":27.72,"t":"2026-09-30T16:15:00Z","v":6178,"vw":27.642404},{"c":27.43,"h":27.59,"l":27.35,"n":277,"o":27.585,"t":"2026-09-30T16:30:00Z","v":10689,"vw":27.493815},{"c":27.42,"h":27.425,"l":27.35,"n":94,"o":27.425,"t":"2026-09-30T16:45:00Z","v":2226,"vw":27.400417},{"c":27.33,"h":27.47,"l":27.33,"n":169,"o":27.47,"t":"2026-09-30T17:00:00Z","v":5635,"vw":27.377961},{"c":27.17,"h":27.31,"l":27.17,"n":135,"o":27.31,"t":"2026-09-30T17:15:00Z","v":5119,"vw":27.262577},{"c":27.36,"h":27.38,"l":27.09,"n":373,"o":27.19,"t":"2026-09-30T17:30:00Z","v":27891,"vw":27.211918},{"c":27.258,"h":27.33,"l":27.2,"n":226,"o":27.33,"t":"2026-09-30T17:45:00Z","v":8416,"vw":27.291567},{"c":27.27,"h":27.29,"l":27.2,"n":182,"o":27.25,"t":"2026-09-30T18:00:00Z","v":5967,"vw":27.263032},{"c":27.41,"h":27.42,"l":27.22,"n":267,"o":27.22,"t":"2026-09-30T18:15:00Z","v":11980,"vw":27.29939},{"c":27.3,"h":27.37,"l":27.3,"n":315,"o":27.35,"t":"2026-09-30T18:30:00Z","v":13578,"vw":27.347893},{"c":27.235,"h":27.29,"l":27.22,"n":172,"o":27.28,"t":"2026-09-30T18:45:00Z","v":5253,"vw":27.257179},{"c":27.27,"h":27.27,"l":27.185,"n":208,"o":27.22,"t":"2026-09-30T19:00:00Z","v":6725,"vw":27.225128},{"c":27.31,"h":27.32,"l":27.23,"n":444,"o":27.285,"t":"2026-09-30T19:15:00Z","v":18477,"vw":27.278136},{"c":27.33,"h":27.45,"l":27.32,"n":527,"o":27.32,"t":"2026-09-30T19:30:00Z","v":18390,"vw":27.385449},{"c":27.23,"h":27.375,"l":27.13,"n":1673,"o":27.35,"t":"2026-09-30T19:45:00Z","v":105570,"vw":27.223999},{"c":27.18,"h":27.18,"l":27.18,"n":15,"o":27.18,"t":"2026-09-30T20:00:00Z","v":74908,"vw":27.18},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-09-30T20:30:00Z","v":865,"vw":27.18},{"c":27.485,"h":27.6325,"l":26.8,"n":374,"o":27.05,"t":"2026-10-01T13:30:00Z","v":21447,"vw":27.276148},{"c":27.38,"h":27.79,"l":27.26,"n":345,"o":27.79,"t":"2026-10-01T13:45:00Z","v":19476,"vw":27.395926},{"c":27.03,"h":27.385,"l":27.02,"n":377,"o":27.38,"t":"2026-10-01T14:00:00Z","v":29071,"vw":27.212755},{"c":26.63,"h":27.18,"l":26.63,"n":307,"o":27.1,"t":"2026-10-01T14:15:00Z","v":13913,"vw":26.939725},{"c":26.86,"h":26.86,"l":26.5807,"n":274,"o":26.62,"t":"2026-10-01T14:30:00Z","v":11202,"vw":26.712378},{"c":27.015,"h":27.015,"l":26.795,"n":292,"o":26.88,"t":"2026-10-01T14:45:00Z","v":11671,"vw":26.863376},{"c":26.86,"h":27,"l":26.85,"n":181,"o":27,"t":"2026-10-01T15:00:00Z","v":8580,"vw":26.90709},{"c":26.94,"h":26.985,"l":26.86,"n":251,"o":26.86,"t":"2026-10-01T15:15:00Z","v":8786,"vw":26.938066},{"c":26.95,"h":26.99,"l":26.805,"n":272,"o":26.905,"t":"2026-10-01T15:30:00Z","v":8160,"vw":26.886915},{"c":27.09,"h":27.09,"l":26.925,"n":166,"o":26.925,"t":"2026-10-01T15:45:00Z","v":6591,"vw":27.028998},{"c":27.005,"h":27.1,"l":27.005,"n":198,"o":27.035,"t":"2026-10-01T16:00:00Z","v":7509,"vw":27.063826},{"c":27.16,"h":27.16,"l":26.985,"n":210,"o":26.985,"t":"2026-10-01T16:15:00Z","v":6331,"vw":27.059587},{"c":27.145,"h":27.23,"l":27.1,"n":240,"o":27.16,"t":"2026-10-01T16:30:00Z","v":9073,"vw":27.159532},{"c":27.16,"h":27.23,"l":27.115,"n":207,"o":27.145,"t":"2026-10-01T16:45:00Z","v":8456,"vw":27.176295},{"c":27.125,"h":27.16,"l":27.025,"n":170,"o":27.07,"t":"2026-10-01T17:00:00Z","v":5703,"vw":27.104906},{"c":27.12,"h":27.21,"l":27.08,"n":249,"o":27.08,"t":"2026-10-01T17:15:00Z","v":10727,"vw":27.169784},{"c":27.1,"h":27.16,"l":27.07,"n":188,"o":27.15,"t":"2026-10-01T17:30:00Z","v":6863,"vw":27.118768},{"c":27,"h":27.09,"l":26.985,"n":383,"o":27.06,"t":"2026-10-01T17:45:00Z","v":18887,"vw":27.016422},{"c":26.94,"h":27.01,"l":26.905,"n":115,"o":27.01,"t":"2026-10-01T18:00:00Z","v":5511,"vw":26.961067},{"c":27,"h":27.015,"l":26.935,"n":276,"o":26.94,"t":"2026-10-01T18:15:00Z","v":9102,"vw":26.977495},{"c":26.82,"h":27.03,"l":26.8,"n":266,"o":26.94,"t":"2026-10-01T18:30:00Z","v":31381,"vw":26.986919},{"c":26.82,"h":26.85,"l":26.76,"n":182,"o":26.82,"t":"2026-10-01T18:45:00Z","v":5487,"vw":26.809613},{"c":26.67,"h":26.81,"l":26.67,"n":176,"o":26.81,"t":"2026-10-01T19:00:00Z","v":6409,"vw":26.729358},{"c":26.56,"h":26.76,"l":26.56,"n":413,"o":26.71,"t":"2026-10-01T19:15:00Z","v":22928,"vw":26.673614},{"c":26.7,"h":26.8,"l":26.555,"n":554,"o":26.555,"t":"2026-10-01T19:30:00Z","v":32153,"vw":26.701301},{"c":26.66,"h":26.87,"l":26.5,"n":1889,"o":26.72,"t":"2026-10-01T19:45:00Z","v":138875,"vw":26.693455},{"c":26.65,"h":26.65,"l":26.65,"n":14,"o":26.65,"t":"2026-10-01T20:00:00Z","v":104127,"vw":26.65},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-01T20:30:00Z","v":217,"vw":26.65},{"c":27.19,"h":27.24,"l":26.71,"n":191,"o":27.09,"t":"2026-10-02T13:30:00Z","v":19557,"vw":27.114528},{"c":27.36,"h":27.43,"l":26.88,"n":303,"o":27.215,"t":"2026-10-02T13:45:00Z","v":16871,"vw":27.176323},{"c":27.34,"h":27.49,"l":27.075,"n":522,"o":27.3,"t":"2026-10-02T14:00:00Z","v":28303,"vw":27.27211},{"c":27.115,"h":27.35,"l":27.07,"n":300,"o":27.31,"t":"2026-10-02T14:15:00Z","v":11092,"vw":27.215923},{"c":27.065,"h":27.13,"l":26.9,"n":340,"o":27.115,"t":"2026-10-02T14:30:00Z","v":14909,"vw":27.023232},{"c":27.4,"h":27.4,"l":27.13,"n":361,"o":27.13,"t":"2026-10-02T14:45:00Z","v":15721,"vw":27.273769},{"c":26.935,"h":27.4,"l":26.88,"n":449,"o":27.3,"t":"2026-10-02T15:00:00Z","v":22257,"vw":27.153122},{"c":26.875,"h":26.99,"l":26.86,"n":291,"o":26.935,"t":"2026-10-02T15:15:00Z","v":10935,"vw":26.924945},{"c":26.91,"h":27.02,"l":26.8,"n":383,"o":26.875,"t":"2026-10-02T15:30:00Z","v":11561,"vw":26.901656},{"c":26.605,"h":26.98,"l":26.5,"n":427,"o":26.92,"t":"2026-10-02T15:45:00Z","v":19355,"vw":26.686922},{"c":26.6,"h":26.78,"l":26.47,"n":812,"o":26.655,"t":"2026-10-02T16:00:00Z","v":49759,"vw":26.642924},{"c":26.66,"h":26.66,"l":26.53,"n":320,"o":26.55,"t":"2026-10-02T16:15:00Z","v":14134,"vw":26.608131},{"c":26.73,"h":26.795,"l":26.617,"n":541,"o":26.617,"t":"2026-10-02T16:30:00Z","v":24635,"vw":26.698626},{"c":26.59,"h":26.73,"l":26.49,"n":267,"o":26.73,"t":"2026-10-02T16:45:00Z","v":8981,"vw":26.62193},{"c":26.435,"h":26.575,"l":26.435,"n":267,"o":26.57,"t":"2026-10-02T17:00:00Z","v":9409,"vw":26.497618},{"c":26.43,"h":26.51,"l":26.37,"n":234,"o":26.5,"t":"2026-10-02T17:15:00Z","v":9418,"vw":26.452583},{"c":26.48,"h":26.5,"l":26.38,"n":276,"o":26.49,"t":"2026-10-02T17:30:00Z","v":12253,"vw":26.41975},{"c":26.46,"h":26.5,"l":26.44,"n":205,"o":26.44,"t":"2026-10-02T17:45:00Z","v":8041,"vw":26.461187},{"c":26.435,"h":26.545,"l":26.38,"n":517,"o":26.46,"t":"2026-10-02T18:00:00Z","v":28689,"vw":26.48438},{"c":26.44,"h":26.48,"l":26.38,"n":281,"o":26.435,"t":"2026-10-02T18:15:00Z","v":10986,"vw":26.429114},{"c":26.465,"h":26.5,"l":26.425,"n":282,"o":26.44,"t":"2026-10-02T18:30:00Z","v":9086,"vw":26.451274},{"c":26.43,"h":26.5,"l":26.41,"n":315,"o":26.465,"t":"2026-10-02T18:45:00Z","v":13693,"vw":26.46459},{"c":26.43,"h":26.44,"l":26.4,"n":323,"o":26.44,"t":"2026-10-02T19:00:00Z","v":8321,"vw":26.414837},{"c":26.485,"h":26.52,"l":26.36,"n":646,"o":26.41,"t":"2026-10-02T19:15:00Z","v":35110,"vw":26.469154},{"c":26.615,"h":26.68,"l":26.485,"n":729,"o":26.485,"t":"2026-10-02T19:30:00Z","v":24207,"vw":26.599632},{"c":26.44,"h":26.65,"l":26.38,"n":1733,"o":26.62,"t":"2026-10-02T19:45:00Z","v":82372,"vw":26.524142},{"c":26.43,"h":26.43,"l":26.43,"n":14,"o":26.43,"t":"2026-10-02T20:00:00Z","v":98243,"vw":26.43},{"c":26.43,"h":26.43,"l":26.43,"n":2,"o":26.43,"t":"2026-10-02T20:30:00Z","v":234,"vw":26.43},{"c":26.67,"h":26.67,"l":26.67,"n":3,"o":26.67,"t":"2026-10-05T13:00:00Z","v":154,"vw":26.67},{"c":26.23,"h":27.03,"l":26.23,"n":140,"o":26.67,"t":"2026-10-05T13:30:00Z","v":16413,"vw":26.584818},{"c":25.92,"h":26.22,"l":25.88,"n":89,"o":25.95,"t":"2026-10-05T13:45:00Z","v":6220,"vw":26.145995},{"c":26.15,"h":26.3,"l":26,"n":184,"o":26.08,"t":"2026-10-05T14:00:00Z","v":12470,"vw":26.154075},{"c":25.955,"h":26.15,"l":25.88,"n":376,"o":26.15,"t":"2026-10-05T14:15:00Z","v":18253,"vw":25.992483},{"c":25.855,"h":25.9,"l":25.78,"n":182,"o":25.9,"t":"2026-10-05T14:30:00Z","v":5688,"vw":25.850415},{"c":25.925,"h":26.04,"l":25.84,"n":271,"o":25.855,"t":"2026-10-05T14:45:00Z","v":12235,"vw":25.918502},{"c":25.995,"h":26.07,"l":25.925,"n":232,"o":25.925,"t":"2026-10-05T15:00:00Z","v":13617,"vw":25.999422},{"c":26.29,"h":26.29,"l":25.995,"n":131,"o":26,"t":"2026-10-05T15:15:00Z","v":3667,"vw":26.104655},{"c":26.3,"h":26.3,"l":26.14,"n":146,"o":26.25,"t":"2026-10-05T15:30:00Z","v":7786,"vw":26.189336},{"c":26.345,"h":26.365,"l":26.255,"n":88,"o":26.255,"t":"2026-10-05T15:45:00Z","v":2738,"vw":26.316311},{"c":26.35,"h":26.35,"l":26.19,"n":95,"o":26.29,"t":"2026-10-05T16:00:00Z","v":4904,"vw":26.273417},{"c":26.365,"h":26.365,"l":26.33,"n":76,"o":26.33,"t":"2026-10-05T16:15:00Z","v":1644,"vw":26.348766},{"c":26.57,"h":26.57,"l":26.43,"n":124,"o":26.5,"t":"2026-10-05T16:30:00Z","v":2842,"vw":26.521612},{"c":26.62,"h":26.625,"l":26.55,"n":59,"o":26.57,"t":"2026-10-05T16:45:00Z","v":1703,"vw":26.601633},{"c":26.42,"h":26.63,"l":26.39,"n":184,"o":26.63,"t":"2026-10-05T17:00:00Z","v":10778,"vw":26.556681},{"c":26.34,"h":26.53,"l":26.29,"n":299,"o":26.435,"t":"2026-10-05T17:15:00Z","v":13450,"vw":26.42121},{"c":26.3,"h":26.35,"l":26.3,"n":82,"o":26.32,"t":"2026-10-05T17:30:00Z","v":2894,"vw":26.328766},{"c":26.33,"h":26.46,"l":26.24,"n":179,"o":26.31,"t":"2026-10-05T17:45:00Z","v":6619,"vw":26.334376},{"c":26.255,"h":26.35,"l":26.2,"n":211,"o":26.25,"t":"2026-10-05T18:00:00Z","v":5245,"vw":26.255783},{"c":26.27,"h":26.4,"l":26.23,"n":295,"o":26.255,"t":"2026-10-05T18:15:00Z","v":10223,"vw":26.319245},{"c":26.33,"h":26.41,"l":26.3,"n":188,"o":26.37,"t":"2026-10-05T18:30:00Z","v":6931,"vw":26.348228},{"c":26.21,"h":26.3,"l":26.18,"n":272,"o":26.29,"t":"2026-10-05T18:45:00Z","v":9976,"vw":26.256496},{"c":26.32,"h":26.3568,"l":26.21,"n":311,"o":26.21,"t":"2026-10-05T19:00:00Z","v":9332,"vw":26.303236},{"c":26.19,"h":26.31,"l":26.19,"n":583,"o":26.28,"t":"2026-10-05T19:15:00Z","v":32495,"vw":26.249739},{"c":26.34,"h":26.42,"l":26.08,"n":762,"o":26.19,"t":"2026-10-05T19:30:00Z","v":41949,"vw":26.223186},{"c":26.48,"h":26.48,"l":26.16,"n":2454,"o":26.31,"t":"2026-10-05T19:45:00Z","v":190234,"vw":26.298459},{"c":26.43,"h":26.48,"l":26.43,"n":22,"o":26.48,"t":"2026-10-05T20:00:00Z","v":102268,"vw":26.430054},{"c":26.43,"h":26.43,"l":26.43,"n":1,"o":26.43,"t":"2026-10-05T20:30:00Z","v":402,"vw":26.43},{"c":27.61,"h":27.61,"l":25.91,"n":14,"o":25.91,"t":"2026-10-06T13:15:00Z","v":348,"vw":27.043333},{"c":26.8,"h":26.91,"l":26.37,"n":193,"o":26.74,"t":"2026-10-06T13:30:00Z","v":13950,"vw":26.643311},{"c":26.685,"h":26.815,"l":26.52,"n":210,"o":26.775,"t":"2026-10-06T13:45:00Z","v":20751,"vw":26.721328},{"c":26.14,"h":26.685,"l":25.88,"n":489,"o":26.55,"t":"2026-10-06T14:00:00Z","v":32240,"vw":26.207597},{"c":26,"h":26.22,"l":25.985,"n":450,"o":26.165,"t":"2026-10-06T14:15:00Z","v":28400,"vw":26.132824},{"c":25.99,"h":26.13,"l":25.81,"n":366,"o":26.07,"t":"2026-10-06T14:30:00Z","v":49297,"vw":25.994937},{"c":26.5,"h":26.545,"l":26,"n":329,"o":26,"t":"2026-10-06T14:45:00Z","v":14886,"vw":26.291185},{"c":26.54,"h":26.58,"l":26.465,"n":175,"o":26.465,"t":"2026-10-06T15:00:00Z","v":8275,"vw":26.499499},{"c":26.5,"h":26.61,"l":26.45,"n":328,"o":26.48,"t":"2026-10-06T15:15:00Z","v":15638,"vw":26.545608},{"c":26.62,"h":26.645,"l":26.5,"n":255,"o":26.5,"t":"2026-10-06T15:30:00Z","v":11072,"vw":26.558993},{"c":26.46,"h":26.615,"l":26.39,"n":366,"o":26.615,"t":"2026-10-06T15:45:00Z","v":12076,"vw":26.47577},{"c":26.24,"h":26.41,"l":26.2,"n":253,"o":26.41,"t":"2026-10-06T16:00:00Z","v":6514,"vw":26.31053},{"c":26.12,"h":26.245,"l":26.12,"n":146,"o":26.18,"t":"2026-10-06T16:15:00Z","v":4851,"vw":26.197289},{"c":26.01,"h":26.2,"l":26.01,"n":283,"o":26.16,"t":"2026-10-06T16:30:00Z","v":6568,"vw":26.111326},{"c":25.975,"h":26.05,"l":25.96,"n":268,"o":26,"t":"2026-10-06T16:45:00Z","v":19669,"vw":26.003087},{"c":25.86,"h":25.97,"l":25.85,"n":298,"o":25.97,"t":"2026-10-06T17:00:00Z","v":7586,"vw":25.913131},{"c":25.86,"h":25.9,"l":25.785,"n":333,"o":25.9,"t":"2026-10-06T17:15:00Z","v":9373,"vw":25.834894},{"c":25.885,"h":25.92,"l":25.83,"n":261,"o":25.87,"t":"2026-10-06T17:30:00Z","v":7214,"vw":25.868072},{"c":25.89,"h":25.895,"l":25.82,"n":380,"o":25.895,"t":"2026-10-06T17:45:00Z","v":8810,"vw":25.868341},{"c":26.04,"h":26.04,"l":25.895,"n":320,"o":25.895,"t":"2026-10-06T18:00:00Z","v":12252,"vw":25.967135},{"c":26.19,"h":26.21,"l":26.065,"n":262,"o":26.065,"t":"2026-10-06T18:15:00Z","v":6790,"vw":26.155914},{"c":26.23,"h":26.26,"l":26.13,"n":374,"o":26.18,"t":"2026-10-06T18:30:00Z","v":17880,"vw":26.210245},{"c":26.435,"h":26.475,"l":26.19,"n":493,"o":26.24,"t":"2026-10-06T18:45:00Z","v":23633,"vw":26.335414},{"c":26.4,"h":26.48,"l":26.35,"n":459,"o":26.4,"t":"2026-10-06T19:00:00Z","v":17079,"vw":26.38736},{"c":26.42,"h":26.42,"l":26.34,"n":511,"o":26.405,"t":"2026-10-06T19:15:00Z","v":20141,"vw":26.377197},{"c":26.415,"h":26.485,"l":26.39,"n":674,"o":26.41,"t":"2026-10-06T19:30:00Z","v":22463,"vw":26.427036},{"c":26.43,"h":26.5,"l":26.4,"n":1899,"o":26.415,"t":"2026-10-06T19:45:00Z","v":112540,"vw":26.459235},{"c":26.43,"h":26.43,"l":26.43,"n":25,"o":26.43,"t":"2026-10-06T20:00:00Z","v":92639,"vw":26.43},{"c":26.43,"h":26.43,"l":26.43,"n":1,"o":26.43,"t":"2026-10-06T20:30:00Z","v":366,"vw":26.43},{"c":26.525,"h":26.7,"l":26,"n":152,"o":26.3,"t":"2026-10-07T13:30:00Z","v":13218,"vw":26.275418},{"c":26.34,"h":26.835,"l":26.34,"n":188,"o":26.515,"t":"2026-10-07T13:45:00Z","v":27617,"vw":26.624948},{"c":26.34,"h":26.57,"l":26.29,"n":259,"o":26.56,"t":"2026-10-07T14:00:00Z","v":17251,"vw":26.46641},{"c":26.535,"h":26.555,"l":26.31,"n":335,"o":26.34,"t":"2026-10-07T14:15:00Z","v":13741,"vw":26.418351},{"c":26.65,"h":26.75,"l":26.46,"n":335,"o":26.51,"t":"2026-10-07T14:30:00Z","v":14799,"vw":26.610054},{"c":26.785,"h":26.885,"l":26.51,"n":268,"o":26.675,"t":"2026-10-07T14:45:00Z","v":10664,"vw":26.759496},{"c":26.66,"h":26.7,"l":26.56,"n":224,"o":26.7,"t":"2026-10-07T15:00:00Z","v":8922,"vw":26.635683},{"c":26.74,"h":26.74,"l":26.64,"n":244,"o":26.65,"t":"2026-10-07T15:15:00Z","v":10258,"vw":26.67968},{"c":26.65,"h":26.81,"l":26.65,"n":170,"o":26.75,"t":"2026-10-07T15:30:00Z","v":5295,"vw":26.740278},{"c":26.56,"h":26.665,"l":26.43,"n":353,"o":26.61,"t":"2026-10-07T15:45:00Z","v":17942,"vw":26.520786},{"c":26.35,"h":26.59,"l":26.35,"n":215,"o":26.56,"t":"2026-10-07T16:00:00Z","v":9351,"vw":26.490553},{"c":26.295,"h":26.375,"l":26.27,"n":249,"o":26.34,"t":"2026-10-07T16:15:00Z","v":9400,"vw":26.317616},{"c":26.26,"h":26.37,"l":26.19,"n":275,"o":26.28,"t":"2026-10-07T16:30:00Z","v":18018,"vw":26.305339},{"c":26.14,"h":26.27,"l":26.13,"n":256,"o":26.2,"t":"2026-10-07T16:45:00Z","v":8852,"vw":26.215858},{"c":26.14,"h":26.26,"l":26.09,"n":243,"o":26.225,"t":"2026-10-07T17:00:00Z","v":10474,"vw":26.173994},{"c":26.085,"h":26.15,"l":26.05,"n":258,"o":26.11,"t":"2026-10-07T17:15:00Z","v":9200,"vw":26.115931},{"c":26.04,"h":26.095,"l":25.87,"n":637,"o":26.095,"t":"2026-10-07T17:30:00Z","v":65487,"vw":26.039719},{"c":25.955,"h":26,"l":25.92,"n":187,"o":26,"t":"2026-10-07T17:45:00Z","v":6563,"vw":25.973826},{"c":25.9475,"h":26.02,"l":25.87,"n":284,"o":25.955,"t":"2026-10-07T18:00:00Z","v":13762,"vw":25.946531},{"c":26.06,"h":26.06,"l":25.9,"n":250,"o":25.99,"t":"2026-10-07T18:15:00Z","v":10279,"vw":25.958975},{"c":26.11,"h":26.25,"l":26.11,"n":334,"o":26.15,"t":"2026-10-07T18:30:00Z","v":17211,"vw":26.183571},{"c":26.16,"h":26.165,"l":26.05,"n":313,"o":26.09,"t":"2026-10-07T18:45:00Z","v":10715,"vw":26.107158},{"c":26.085,"h":26.145,"l":26.02,"n":324,"o":26.1,"t":"2026-10-07T19:00:00Z","v":12149,"vw":26.081111},{"c":26.175,"h":26.18,"l":25.94,"n":708,"o":26.03,"t":"2026-10-07T19:15:00Z","v":133575,"vw":26.00431},{"c":26.115,"h":26.23,"l":26.06,"n":569,"o":26.145,"t":"2026-10-07T19:30:00Z","v":24255,"vw":26.132447},{"c":26.24,"h":26.28,"l":26.115,"n":1429,"o":26.15,"t":"2026-10-07T19:45:00Z","v":79584,"vw":26.224961},{"c":26.25,"h":26.25,"l":26.25,"n":23,"o":26.25,"t":"2026-10-07T20:00:00Z","v":230364,"vw":26.25},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-07T20:30:00Z","v":325,"vw":26.25},{"c":26.24,"h":26.24,"l":26.24,"n":11,"o":26.24,"t":"2026-10-08T08:30:00Z","v":209,"vw":26.24},{"c":25.915,"h":26.44,"l":25.88,"n":67,"o":25.97,"t":"2026-10-08T13:30:00Z","v":5330,"vw":25.970544},{"c":25.3,"h":25.945,"l":25.245,"n":187,"o":25.915,"t":"2026-10-08T13:45:00Z","v":13010,"vw":25.381958},{"c":25.32,"h":25.4,"l":25.145,"n":271,"o":25.31,"t":"2026-10-08T14:00:00Z","v":12960,"vw":25.318764},{"c":25.25,"h":25.285,"l":25.24,"n":83,"o":25.24,"t":"2026-10-08T14:15:00Z","v":4844,"vw":25.245672},{"c":25.345,"h":25.465,"l":25.225,"n":190,"o":25.23,"t":"2026-10-08T14:30:00Z","v":8521,"vw":25.37277},{"c":25.17,"h":25.335,"l":25.17,"n":98,"o":25.335,"t":"2026-10-08T14:45:00Z","v":3981,"vw":25.248556},{"c":25.39,"h":25.43,"l":25.25,"n":310,"o":25.26,"t":"2026-10-08T15:00:00Z","v":10661,"vw":25.335339},{"c":25.42,"h":25.65,"l":25.37,"n":465,"o":25.41,"t":"2026-10-08T15:15:00Z","v":34585,"vw":25.427213},{"c":25.38,"h":25.445,"l":25.19,"n":411,"o":25.445,"t":"2026-10-08T15:30:00Z","v":37457,"vw":25.339667},{"c":25.39,"h":25.41,"l":25.32,"n":103,"o":25.365,"t":"2026-10-08T15:45:00Z","v":5508,"vw":25.373217},{"c":25.16,"h":25.38,"l":25.09,"n":168,"o":25.38,"t":"2026-10-08T16:00:00Z","v":8337,"vw":25.184441},{"c":25.28,"h":25.36,"l":25.2,"n":199,"o":25.2,"t":"2026-10-08T16:15:00Z","v":8236,"vw":25.291281},{"c":25.15,"h":25.265,"l":25.08,"n":157,"o":25.265,"t":"2026-10-08T16:30:00Z","v":5248,"vw":25.158898},{"c":25.42,"h":25.42,"l":25.05,"n":365,"o":25.12,"t":"2026-10-08T16:45:00Z","v":15631,"vw":25.260654},{"c":25.475,"h":25.53,"l":25.36,"n":192,"o":25.36,"t":"2026-10-08T17:00:00Z","v":6482,"vw":25.482888},{"c":25.675,"h":25.68,"l":25.47,"n":252,"o":25.52,"t":"2026-10-08T17:15:00Z","v":7229,"vw":25.56431},{"c":25.55,"h":25.72,"l":25.49,"n":169,"o":25.675,"t":"2026-10-08T17:30:00Z","v":4768,"vw":25.64668},{"c":25.48,"h":25.55,"l":25.45,"n":254,"o":25.51,"t":"2026-10-08T17:45:00Z","v":11969,"vw":25.481353},{"c":25.607,"h":25.607,"l":25.46,"n":170,"o":25.48,"t":"2026-10-08T18:00:00Z","v":7048,"vw":25.537532},{"c":25.57,"h":25.69,"l":25.57,"n":119,"o":25.68,"t":"2026-10-08T18:15:00Z","v":3750,"vw":25.642046},{"c":25.61,"h":25.685,"l":25.545,"n":136,"o":25.67,"t":"2026-10-08T18:30:00Z","v":4955,"vw":25.633951},{"c":25.525,"h":25.615,"l":25.48,"n":97,"o":25.615,"t":"2026-10-08T18:45:00Z","v":2942,"vw":25.541655},{"c":25.85,"h":25.85,"l":25.54,"n":166,"o":25.54,"t":"2026-10-08T19:00:00Z","v":6345,"vw":25.710833},{"c":25.82,"h":25.89,"l":25.78,"n":215,"o":25.89,"t":"2026-10-08T19:15:00Z","v":7081,"vw":25.825775},{"c":25.95,"h":26.015,"l":25.775,"n":495,"o":25.79,"t":"2026-10-08T19:30:00Z","v":29407,"vw":25.919187},{"c":25.87,"h":26,"l":25.795,"n":1393,"o":25.95,"t":"2026-10-08T19:45:00Z","v":297544,"vw":25.973086},{"c":25.88,"h":25.88,"l":25.88,"n":16,"o":25.88,"t":"2026-10-08T20:00:00Z","v":321746,"vw":25.88},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-10-08T20:30:00Z","v":400,"vw":25.88},{"c":26.235,"h":26.53,"l":25.88,"n":87,"o":25.88,"t":"2026-10-09T13:30:00Z","v":7942,"vw":26.156605},{"c":26.305,"h":26.53,"l":26.15,"n":188,"o":26.24,"t":"2026-10-09T13:45:00Z","v":16250,"vw":26.287501},{"c":26.58,"h":26.765,"l":26.3,"n":297,"o":26.305,"t":"2026-10-09T14:00:00Z","v":19125,"vw":26.567984},{"c":26.35,"h":26.59,"l":26.24,"n":332,"o":26.585,"t":"2026-10-09T14:15:00Z","v":24942,"vw":26.361668},{"c":26.22,"h":26.33,"l":26.14,"n":334,"o":26.33,"t":"2026-10-09T14:30:00Z","v":19230,"vw":26.248024},{"c":26.245,"h":26.33,"l":25.915,"n":271,"o":26.15,"t":"2026-10-09T14:45:00Z","v":29782,"vw":26.178393},{"c":26.14,"h":26.28,"l":26.08,"n":262,"o":26.23,"t":"2026-10-09T15:00:00Z","v":12787,"vw":26.213889},{"c":26.305,"h":26.31,"l":26.135,"n":233,"o":26.135,"t":"2026-10-09T15:15:00Z","v":10568,"vw":26.236284},{"c":26.25,"h":26.33,"l":26.24,"n":195,"o":26.31,"t":"2026-10-09T15:30:00Z","v":10075,"vw":26.291626},{"c":26.49,"h":26.56,"l":26.305,"n":271,"o":26.305,"t":"2026-10-09T15:45:00Z","v":12980,"vw":26.368618},{"c":26.61,"h":26.65,"l":26.42,"n":274,"o":26.44,"t":"2026-10-09T16:00:00Z","v":13982,"vw":26.566274},{"c":26.755,"h":26.76,"l":26.61,"n":311,"o":26.61,"t":"2026-10-09T16:15:00Z","v":27043,"vw":26.671829},{"c":26.715,"h":26.9,"l":26.66,"n":330,"o":26.8,"t":"2026-10-09T16:30:00Z","v":35131,"vw":26.813273},{"c":26.79,"h":26.87,"l":26.715,"n":260,"o":26.715,"t":"2026-10-09T16:45:00Z","v":10037,"vw":26.780347},{"c":26.755,"h":26.81,"l":26.72,"n":218,"o":26.79,"t":"2026-10-09T17:00:00Z","v":11229,"vw":26.769323},{"c":26.83,"h":26.83,"l":26.6975,"n":453,"o":26.755,"t":"2026-10-09T17:15:00Z","v":19041,"vw":26.755846},{"c":26.96,"h":26.96,"l":26.775,"n":378,"o":26.83,"t":"2026-10-09T17:30:00Z","v":15110,"vw":26.849552},{"c":26.885,"h":26.9,"l":26.82,"n":305,"o":26.86,"t":"2026-10-09T17:45:00Z","v":12681,"vw":26.867132},{"c":26.89,"h":26.89,"l":26.83,"n":339,"o":26.89,"t":"2026-10-09T18:00:00Z","v":12192,"vw":26.86386},{"c":26.95,"h":26.95,"l":26.83,"n":363,"o":26.855,"t":"2026-10-09T18:15:00Z","v":13468,"vw":26.914031},{"c":26.925,"h":27,"l":26.9,"n":293,"o":26.95,"t":"2026-10-09T18:30:00Z","v":14786,"vw":26.952439},{"c":27.055,"h":27.09,"l":26.92,"n":596,"o":26.935,"t":"2026-10-09T18:45:00Z","v":41504,"vw":27.020571},{"c":27.125,"h":27.19,"l":27.08,"n":333,"o":27.09,"t":"2026-10-09T19:00:00Z","v":19737,"vw":27.123966},{"c":27.045,"h":27.14,"l":26.99,"n":602,"o":27.125,"t":"2026-10-09T19:15:00Z","v":40447,"vw":27.068433},{"c":27.15,"h":27.17,"l":27.02,"n":539,"o":27.035,"t":"2026-10-09T19:30:00Z","v":33781,"vw":27.113988},{"c":27.1,"h":27.175,"l":27.04,"n":1971,"o":27.175,"t":"2026-10-09T19:45:00Z","v":115397,"vw":27.108597},{"c":27.11,"h":27.11,"l":27.11,"n":19,"o":27.11,"t":"2026-10-09T20:00:00Z","v":61328,"vw":27.11},{"c":27.47,"h":27.63,"l":26.662,"n":347,"o":27.11,"t":"2026-10-12T13:30:00Z","v":26119,"vw":27.231436},{"c":27.135,"h":27.48,"l":26.98,"n":361,"o":27.47,"t":"2026-10-12T13:45:00Z","v":36835,"vw":27.205792},{"c":26.945,"h":27.27,"l":26.885,"n":286,"o":27.26,"t":"2026-10-12T14:00:00Z","v":17143,"vw":27.000323},{"c":26.92,"h":27.035,"l":26.72,"n":322,"o":26.91,"t":"2026-10-12T14:15:00Z","v":21148,"vw":26.934893},{"c":27.215,"h":27.245,"l":26.81,"n":301,"o":26.945,"t":"2026-10-12T14:30:00Z","v":21343,"vw":27.009893},{"c":27.72,"h":27.72,"l":27.1975,"n":379,"o":27.215,"t":"2026-10-12T14:45:00Z","v":21654,"vw":27.365502},{"c":27.795,"h":27.89,"l":27.575,"n":398,"o":27.72,"t":"2026-10-12T15:00:00Z","v":24133,"vw":27.702869},{"c":28.205,"h":28.22,"l":27.795,"n":403,"o":27.795,"t":"2026-10-12T15:15:00Z","v":21845,"vw":28.072507},{"c":28.655,"h":28.82,"l":28.205,"n":832,"o":28.205,"t":"2026-10-12T15:30:00Z","v":98694,"vw":28.479653},{"c":28.98,"h":29.32,"l":28.51,"n":804,"o":28.705,"t":"2026-10-12T15:45:00Z","v":63950,"vw":28.95187},{"c":28.64,"h":28.955,"l":28.47,"n":450,"o":28.955,"t":"2026-10-12T16:00:00Z","v":36462,"vw":28.669867},{"c":28.55,"h":28.68,"l":28.505,"n":407,"o":28.65,"t":"2026-10-12T16:15:00Z","v":25830,"vw":28.585476},{"c":28.505,"h":28.7,"l":28.465,"n":506,"o":28.5699,"t":"2026-10-12T16:30:00Z","v":28170,"vw":28.582774},{"c":28.36,"h":28.55,"l":28.31,"n":399,"o":28.54,"t":"2026-10-12T16:45:00Z","v":22522,"vw":28.459537},{"c":28.47,"h":28.58,"l":28.36,"n":531,"o":28.36,"t":"2026-10-12T17:00:00Z","v":35050,"vw":28.48862},{"c":28.965,"h":29,"l":28.46,"n":732,"o":28.46,"t":"2026-10-12T17:15:00Z","v":52625,"vw":28.729114},{"c":28.6,"h":28.99,"l":28.57,"n":574,"o":28.99,"t":"2026-10-12T17:30:00Z","v":40671,"vw":28.801691},{"c":28,"h":28.56,"l":27.94,"n":483,"o":28.56,"t":"2026-10-12T17:45:00Z","v":26564,"vw":28.255243},{"c":28.095,"h":28.21,"l":27.995,"n":367,"o":27.995,"t":"2026-10-12T18:00:00Z","v":18177,"vw":28.094137},{"c":28.19,"h":28.3,"l":28.085,"n":426,"o":28.09,"t":"2026-10-12T18:15:00Z","v":24223,"vw":28.198277},{"c":28.12,"h":28.175,"l":28.03,"n":424,"o":28.17,"t":"2026-10-12T18:30:00Z","v":19945,"vw":28.100041},{"c":28.025,"h":28.17,"l":27.7,"n":1010,"o":28.12,"t":"2026-10-12T18:45:00Z","v":274628,"vw":28.07211},{"c":28.035,"h":28.115,"l":27.78,"n":442,"o":28.015,"t":"2026-10-12T19:00:00Z","v":132834,"vw":28.013021},{"c":27.9275,"h":28.16,"l":27.9,"n":767,"o":28.035,"t":"2026-10-12T19:15:00Z","v":56240,"vw":28.022276},{"c":27.92,"h":28.07,"l":27.845,"n":775,"o":27.925,"t":"2026-10-12T19:30:00Z","v":74332,"vw":27.967872},{"c":27.73,"h":27.935,"l":27.63,"n":2156,"o":27.92,"t":"2026-10-12T19:45:00Z","v":136510,"vw":27.756181},{"c":27.7,"h":27.7,"l":27.7,"n":20,"o":27.7,"t":"2026-10-12T20:00:00Z","v":76987,"vw":27.7},{"c":27.92,"h":27.95,"l":27.265,"n":265,"o":27.54,"t":"2026-10-13T13:30:00Z","v":13134,"vw":27.639797},{"c":27.7375,"h":27.93,"l":27.49,"n":347,"o":27.74,"t":"2026-10-13T13:45:00Z","v":21111,"vw":27.656234},{"c":27.98,"h":28.24,"l":27.85,"n":220,"o":28.01,"t":"2026-10-13T14:00:00Z","v":61801,"vw":28.010699},{"c":27.71,"h":27.98,"l":27.65,"n":176,"o":27.97,"t":"2026-10-13T14:15:00Z","v":6461,"vw":27.805135},{"c":27.9,"h":27.9,"l":27.63,"n":159,"o":27.71,"t":"2026-10-13T14:30:00Z","v":6196,"vw":27.748879},{"c":27.8,"h":27.92,"l":27.78,"n":225,"o":27.89,"t":"2026-10-13T14:45:00Z","v":7988,"vw":27.869209},{"c":27.705,"h":27.86,"l":27.68,"n":196,"o":27.86,"t":"2026-10-13T15:00:00Z","v":6724,"vw":27.751188},{"c":27.565,"h":27.77,"l":27.565,"n":265,"o":27.77,"t":"2026-10-13T15:15:00Z","v":11152,"vw":27.633367},{"c":27.35,"h":27.51,"l":27.16,"n":409,"o":27.5,"t":"2026-10-13T15:30:00Z","v":49493,"vw":27.40887},{"c":27.22,"h":27.34,"l":26.95,"n":189,"o":27.34,"t":"2026-10-13T15:45:00Z","v":8236,"vw":27.106255},{"c":27.09,"h":27.325,"l":27.09,"n":129,"o":27.25,"t":"2026-10-13T16:00:00Z","v":6409,"vw":27.219801},{"c":27.22,"h":27.22,"l":27.065,"n":182,"o":27.075,"t":"2026-10-13T16:15:00Z","v":3635,"vw":27.14457},{"c":27.18,"h":27.28,"l":27.1,"n":118,"o":27.26,"t":"2026-10-13T16:30:00Z","v":4581,"vw":27.207537},{"c":27.11,"h":27.2,"l":27.11,"n":93,"o":27.16,"t":"2026-10-13T16:45:00Z","v":2533,"vw":27.156145},{"c":26.96,"h":27.19,"l":26.96,"n":148,"o":27.04,"t":"2026-10-13T17:00:00Z","v":5643,"vw":27.059931},{"c":26.81,"h":26.92,"l":26.795,"n":127,"o":26.89,"t":"2026-10-13T17:15:00Z","v":5822,"vw":26.858298},{"c":26.78,"h":26.88,"l":26.78,"n":93,"o":26.805,"t":"2026-10-13T17:30:00Z","v":3000,"vw":26.838232},{"c":26.6,"h":26.745,"l":26.57,"n":238,"o":26.745,"t":"2026-10-13T17:45:00Z","v":8790,"vw":26.67305},{"c":26.755,"h":26.755,"l":26.59,"n":295,"o":26.6,"t":"2026-10-13T18:00:00Z","v":8753,"vw":26.655388},{"c":26.945,"h":26.955,"l":26.73,"n":268,"o":26.75,"t":"2026-10-13T18:15:00Z","v":9356,"vw":26.817587},{"c":26.84,"h":27.005,"l":26.73,"n":272,"o":26.96,"t":"2026-10-13T18:30:00Z","v":10133,"vw":26.815208},{"c":26.765,"h":26.87,"l":26.74,"n":217,"o":26.835,"t":"2026-10-13T18:45:00Z","v":11400,"vw":26.803148},{"c":26.89,"h":26.925,"l":26.765,"n":349,"o":26.765,"t":"2026-10-13T19:00:00Z","v":17280,"vw":26.853302},{"c":27,"h":27.04,"l":26.8,"n":463,"o":26.895,"t":"2026-10-13T19:15:00Z","v":25777,"vw":26.919692},{"c":26.81,"h":27.04,"l":26.765,"n":771,"o":26.98,"t":"2026-10-13T19:30:00Z","v":39874,"vw":26.899467},{"c":26.66,"h":27.08,"l":26.65,"n":2430,"o":26.77,"t":"2026-10-13T19:45:00Z","v":147638,"vw":26.798128},{"c":26.66,"h":26.66,"l":26.66,"n":14,"o":26.66,"t":"2026-10-13T20:00:00Z","v":93030,"vw":26.66},{"c":26.515,"h":26.54,"l":26.08,"n":131,"o":26.51,"t":"2026-10-14T13:30:00Z","v":8806,"vw":26.464678},{"c":26.805,"h":27.085,"l":26.47,"n":145,"o":26.88,"t":"2026-10-14T13:45:00Z","v":3293,"vw":26.812291},{"c":26.6,"h":26.87,"l":26.41,"n":219,"o":26.6,"t":"2026-10-14T14:00:00Z","v":8720,"vw":26.645234},{"c":26.65,"h":26.825,"l":26.41,"n":211,"o":26.48,"t":"2026-10-14T14:15:00Z","v":12137,"vw":26.691415},{"c":26.75,"h":26.8,"l":26.64,"n":192,"o":26.73,"t":"2026-10-14T14:30:00Z","v":6827,"vw":26.72677},{"c":26.56,"h":26.8,"l":26.53,"n":233,"o":26.705,"t":"2026-10-14T14:45:00Z","v":8436,"vw":26.648364},{"c":26.48,"h":26.54,"l":26.38,"n":93,"o":26.54,"t":"2026-10-14T15:00:00Z","v":4866,"vw":26.487257},{"c":26.495,"h":26.5599,"l":26.38,"n":203,"o":26.48,"t":"2026-10-14T15:15:00Z","v":8903,"vw":26.456175},{"c":26.35,"h":26.5,"l":26.35,"n":110,"o":26.5,"t":"2026-10-14T15:30:00Z","v":4352,"vw":26.429124},{"c":26.3,"h":26.45,"l":26.3,"n":222,"o":26.3525,"t":"2026-10-14T15:45:00Z","v":9450,"vw":26.367046},{"c":26.115,"h":26.38,"l":26.115,"n":361,"o":26.315,"t":"2026-10-14T16:00:00Z","v":19025,"vw":26.287369},{"c":26.125,"h":26.25,"l":26.09,"n":284,"o":26.12,"t":"2026-10-14T16:15:00Z","v":17188,"vw":26.185429},{"c":26.035,"h":26.19,"l":26.035,"n":434,"o":26.125,"t":"2026-10-14T16:30:00Z","v":38210,"vw":26.115246},{"c":26.135,"h":26.135,"l":25.965,"n":602,"o":26.07,"t":"2026-10-14T16:45:00Z","v":65235,"vw":26.029334},{"c":26.485,"h":26.54,"l":26.135,"n":514,"o":26.135,"t":"2026-10-14T17:00:00Z","v":34262,"vw":26.285344},{"c":26.61,"h":26.63,"l":26.37,"n":283,"o":26.485,"t":"2026-10-14T17:15:00Z","v":13622,"vw":26.476232},{"c":26.665,"h":26.76,"l":26.58,"n":297,"o":26.61,"t":"2026-10-14T17:30:00Z","v":14582,"vw":26.656166},{"c":26.63,"h":26.67,"l":26.53,"n":215,"o":26.67,"t":"2026-10-14T17:45:00Z","v":8402,"vw":26.625925},{"c":26.655,"h":26.68,"l":26.6,"n":203,"o":26.61,"t":"2026-10-14T18:00:00Z","v":7552,"vw":26.628614},{"c":26.66,"h":26.755,"l":26.63,"n":268,"o":26.63,"t":"2026-10-14T18:15:00Z","v":14386,"vw":26.680356},{"c":26.44,"h":26.665,"l":26.42,"n":201,"o":26.665,"t":"2026-10-14T18:30:00Z","v":9281,"vw":26.518242},{"c":26.42,"h":26.53,"l":26.365,"n":578,"o":26.39,"t":"2026-10-14T18:45:00Z","v":40584,"vw":26.44088},{"c":26.34,"h":26.39,"l":26.17,"n":522,"o":26.39,"t":"2026-10-14T19:00:00Z","v":40998,"vw":26.254459},{"c":26.065,"h":26.35,"l":26.06,"n":568,"o":26.34,"t":"2026-10-14T19:15:00Z","v":42668,"vw":26.165881},{"c":26.48,"h":26.62,"l":26.055,"n":1169,"o":26.055,"t":"2026-10-14T19:30:00Z","v":102132,"vw":26.352759},{"c":26.21,"h":26.62,"l":26.2,"n":2338,"o":26.475,"t":"2026-10-14T19:45:00Z","v":174955,"vw":26.364632},{"c":26.23,"h":26.23,"l":26.23,"n":26,"o":26.23,"t":"2026-10-14T20:00:00Z","v":105217,"vw":26.23},{"c":27.01,"h":27.515,"l":26.46,"n":117,"o":26.59,"t":"2026-10-15T13:30:00Z","v":15892,"vw":26.911186},{"c":27.375,"h":27.6,"l":26.91,"n":251,"o":27.36,"t":"2026-10-15T13:45:00Z","v":22311,"vw":27.282575},{"c":27.5,"h":28.105,"l":27.355,"n":194,"o":27.59,"t":"2026-10-15T14:00:00Z","v":8231,"vw":27.607088},{"c":27.19,"h":27.61,"l":27.1,"n":329,"o":27.45,"t":"2026-10-15T14:15:00Z","v":29092,"vw":27.301714},{"c":27.35,"h":27.44,"l":27.03,"n":344,"o":27.19,"t":"2026-10-15T14:30:00Z","v":23287,"vw":27.194674},{"c":27.39,"h":27.42,"l":27.26,"n":322,"o":27.35,"t":"2026-10-15T14:45:00Z","v":24212,"vw":27.331703},{"c":27.485,"h":27.535,"l":27.31,"n":361,"o":27.34,"t":"2026-10-15T15:00:00Z","v":15951,"vw":27.449565},{"c":27.31,"h":27.58,"l":27.31,"n":278,"o":27.53,"t":"2026-10-15T15:15:00Z","v":36924,"vw":27.495918},{"c":27.28,"h":27.38,"l":27.27,"n":327,"o":27.31,"t":"2026-10-15T15:30:00Z","v":19366,"vw":27.320058},{"c":27.26,"h":27.34,"l":27.26,"n":338,"o":27.28,"t":"2026-10-15T15:45:00Z","v":12664,"vw":27.295005},{"c":27.24,"h":27.32,"l":27.18,"n":333,"o":27.25,"t":"2026-10-15T16:00:00Z","v":18057,"vw":27.255987},{"c":27.3,"h":27.36,"l":27.26,"n":164,"o":27.32,"t":"2026-10-15T16:15:00Z","v":8077,"vw":27.310073},{"c":27.48,"h":27.48,"l":27.245,"n":263,"o":27.3,"t":"2026-10-15T16:30:00Z","v":8285,"vw":27.36996},{"c":27.47,"h":27.48,"l":27.39,"n":102,"o":27.45,"t":"2026-10-15T16:45:00Z","v":4651,"vw":27.445},{"c":27.34,"h":27.51,"l":27.34,"n":123,"o":27.48,"t":"2026-10-15T17:00:00Z","v":4898,"vw":27.444378},{"c":27.41,"h":27.42,"l":27.34,"n":124,"o":27.35,"t":"2026-10-15T17:15:00Z","v":5192,"vw":27.389024},{"c":27.355,"h":27.39,"l":27.31,"n":320,"o":27.34,"t":"2026-10-15T17:30:00Z","v":21448,"vw":27.351014},{"c":27.42,"h":27.46,"l":27.342,"n":350,"o":27.342,"t":"2026-10-15T17:45:00Z","v":11793,"vw":27.412109},{"c":27.32,"h":27.49,"l":27.32,"n":191,"o":27.41,"t":"2026-10-15T18:00:00Z","v":8433,"vw":27.436111},{"c":27.31,"h":27.3225,"l":27.11,"n":247,"o":27.315,"t":"2026-10-15T18:15:00Z","v":16892,"vw":27.23497},{"c":27.285,"h":27.315,"l":27.22,"n":119,"o":27.31,"t":"2026-10-15T18:30:00Z","v":6589,"vw":27.264428},{"c":27.465,"h":27.48,"l":27.295,"n":264,"o":27.295,"t":"2026-10-15T18:45:00Z","v":9616,"vw":27.399195},{"c":27.5,"h":27.55,"l":27.47,"n":176,"o":27.5,"t":"2026-10-15T19:00:00Z","v":19104,"vw":27.503539},{"c":27.41,"h":27.495,"l":27.4,"n":387,"o":27.49,"t":"2026-10-15T19:15:00Z","v":11815,"vw":27.453366},{"c":27.635,"h":27.66,"l":27.435,"n":466,"o":27.435,"t":"2026-10-15T19:30:00Z","v":16636,"vw":27.550493},{"c":27.49,"h":27.635,"l":27.39,"n":1589,"o":27.635,"t":"2026-10-15T19:45:00Z","v":85812,"vw":27.468512},{"c":27.5,"h":27.5,"l":27.48,"n":23,"o":27.48,"t":"2026-10-15T20:00:00Z","v":50828,"vw":27.480317},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-10-15T20:30:00Z","v":300,"vw":27.48},{"c":27.1,"h":27.1,"l":27.1,"n":12,"o":27.1,"t":"2026-10-15T21:45:00Z","v":664,"vw":27.1},{"c":27.64,"h":27.64,"l":27.64,"n":4,"o":27.64,"t":"2026-10-16T13:15:00Z","v":112,"vw":27.64},{"c":27.42,"h":27.87,"l":27.3,"n":130,"o":27.5,"t":"2026-10-16T13:30:00Z","v":18899,"vw":27.453316},{"c":27.32,"h":27.6,"l":26.72,"n":209,"o":27.265,"t":"2026-10-16T13:45:00Z","v":21439,"vw":27.269067},{"c":27.455,"h":27.51,"l":27.12,"n":148,"o":27.12,"t":"2026-10-16T14:00:00Z","v":5516,"vw":27.324589},{"c":27.41,"h":27.58,"l":27.35,"n":144,"o":27.35,"t":"2026-10-16T14:15:00Z","v":4179,"vw":27.459591},{"c":27.58,"h":27.58,"l":27.23,"n":282,"o":27.38,"t":"2026-10-16T14:30:00Z","v":19673,"vw":27.377341},{"c":27.58,"h":27.58,"l":27.35,"n":32,"o":27.58,"t":"2026-10-16T14:45:00Z","v":1613,"vw":27.485542},{"c":27.425,"h":27.57,"l":27.305,"n":363,"o":27.4775,"t":"2026-10-16T15:00:00Z","v":14783,"vw":27.410881},{"c":27.43,"h":27.43,"l":27.195,"n":214,"o":27.38,"t":"2026-10-16T15:15:00Z","v":8992,"vw":27.284992},{"c":27.41,"h":27.71,"l":27.35,"n":528,"o":27.42,"t":"2026-10-16T15:30:00Z","v":81215,"vw":27.582961},{"c":27.355,"h":27.43,"l":27.29,"n":188,"o":27.415,"t":"2026-10-16T15:45:00Z","v":7397,"vw":27.353088},{"c":27.24,"h":27.37,"l":27.22,"n":272,"o":27.31,"t":"2026-10-16T16:00:00Z","v":11538,"vw":27.27784},{"c":27.53,"h":27.775,"l":27.28,"n":474,"o":27.28,"t":"2026-10-16T16:15:00Z","v":55806,"vw":27.517156},{"c":27.3,"h":27.515,"l":27.28,"n":230,"o":27.5,"t":"2026-10-16T16:30:00Z","v":11366,"vw":27.436196},{"c":27.39,"h":27.43,"l":27.315,"n":243,"o":27.38,"t":"2026-10-16T16:45:00Z","v":7842,"vw":27.382593},{"c":27.345,"h":27.52,"l":27.3,"n":238,"o":27.45,"t":"2026-10-16T17:00:00Z","v":8674,"vw":27.420445},{"c":27.39,"h":27.39,"l":27.2,"n":303,"o":27.345,"t":"2026-10-16T17:15:00Z","v":46911,"vw":27.341268},{"c":27.28,"h":27.48,"l":27.25,"n":211,"o":27.41,"t":"2026-10-16T17:30:00Z","v":6490,"vw":27.354135},{"c":27.26,"h":27.31,"l":27.16,"n":344,"o":27.28,"t":"2026-10-16T17:45:00Z","v":12040,"vw":27.229173},{"c":27.05,"h":27.27,"l":27.02,"n":143,"o":27.24,"t":"2026-10-16T18:00:00Z","v":4420,"vw":27.141108},{"c":27.22,"h":27.27,"l":27.085,"n":275,"o":27.085,"t":"2026-10-16T18:15:00Z","v":9916,"vw":27.155704},{"c":27.34,"h":27.38,"l":27.25,"n":188,"o":27.26,"t":"2026-10-16T18:30:00Z","v":5840,"vw":27.322887},{"c":27.38,"h":27.38,"l":27.24,"n":433,"o":27.37,"t":"2026-10-16T18:45:00Z","v":12924,"vw":27.329146},{"c":27.44,"h":27.44,"l":27.28,"n":409,"o":27.36,"t":"2026-10-16T19:00:00Z","v":13294,"vw":27.354518},{"c":27.39,"h":27.61,"l":27.33,"n":488,"o":27.46,"t":"2026-10-16T19:15:00Z","v":21029,"vw":27.436861},{"c":27.73,"h":27.73,"l":27.31,"n":978,"o":27.335,"t":"2026-10-16T19:30:00Z","v":70911,"vw":27.562508},{"c":27.51,"h":27.89,"l":27.25,"n":2678,"o":27.695,"t":"2026-10-16T19:45:00Z","v":276249,"vw":27.568433},{"c":27.48,"h":27.53,"l":27.48,"n":12,"o":27.53,"t":"2026-10-16T20:00:00Z","v":243304,"vw":27.529978},{"c":27.81,"h":27.81,"l":27.81,"n":4,"o":27.81,"t":"2026-10-19T10:45:00Z","v":155,"vw":27.81},{"c":27.82,"h":27.82,"l":27.82,"n":6,"o":27.82,"t":"2026-10-19T13:15:00Z","v":330,"vw":27.82},{"c":27.88,"h":28.49,"l":27.88,"n":320,"o":28.01,"t":"2026-10-19T13:30:00Z","v":90385,"vw":28.141773},{"c":28.06,"h":28.06,"l":27.84,"n":59,"o":27.885,"t":"2026-10-19T13:45:00Z","v":3883,"vw":27.863591},{"c":28.22,"h":28.39,"l":27.83,"n":254,"o":27.83,"t":"2026-10-19T14:00:00Z","v":14928,"vw":28.030435},{"c":28.85,"h":28.86,"l":28.1878,"n":467,"o":28.235,"t":"2026-10-19T14:15:00Z","v":39962,"vw":28.59615},{"c":28.85,"h":29.18,"l":28.67,"n":735,"o":28.845,"t":"2026-10-19T14:30:00Z","v":92532,"vw":28.908522},{"c":29.12,"h":29.215,"l":28.85,"n":392,"o":28.85,"t":"2026-10-19T14:45:00Z","v":15883,"vw":29.096557},{"c":29.22,"h":29.34,"l":29.07,"n":360,"o":29.2,"t":"2026-10-19T15:00:00Z","v":13008,"vw":29.16553},{"c":29.45,"h":29.48,"l":29.215,"n":497,"o":29.26,"t":"2026-10-19T15:15:00Z","v":53073,"vw":29.368554},{"c":29.39,"h":29.51,"l":29.28,"n":527,"o":29.48,"t":"2026-10-19T15:30:00Z","v":58777,"vw":29.473513},{"c":29.03,"h":29.26,"l":29.03,"n":373,"o":29.26,"t":"2026-10-19T15:45:00Z","v":18313,"vw":29.163435},{"c":29.235,"h":29.29,"l":29,"n":366,"o":29.105,"t":"2026-10-19T16:00:00Z","v":11280,"vw":29.137771},{"c":29.71,"h":29.75,"l":29.26,"n":369,"o":29.35,"t":"2026-10-19T16:15:00Z","v":16330,"vw":29.446189},{"c":29.94,"h":29.97,"l":29.68,"n":449,"o":29.74,"t":"2026-10-19T16:30:00Z","v":19442,"vw":29.854298},{"c":29.94,"h":29.94,"l":29.85,"n":182,"o":29.94,"t":"2026-10-19T16:45:00Z","v":5997,"vw":29.906699},{"c":29.94,"h":30,"l":29.925,"n":278,"o":29.97,"t":"2026-10-19T17:00:00Z","v":15015,"vw":29.962946},{"c":30.12,"h":30.13,"l":29.82,"n":617,"o":29.94,"t":"2026-10-19T17:15:00Z","v":53620,"vw":29.953491},{"c":29.97,"h":30.11,"l":29.79,"n":488,"o":30.11,"t":"2026-10-19T17:30:00Z","v":39133,"vw":29.9794},{"c":30,"h":30,"l":29.78,"n":384,"o":29.97,"t":"2026-10-19T17:45:00Z","v":20391,"vw":29.898007},{"c":30.27,"h":30.48,"l":29.78,"n":821,"o":30,"t":"2026-10-19T18:00:00Z","v":81086,"vw":30.260602},{"c":30.41,"h":30.41,"l":30.16,"n":353,"o":30.27,"t":"2026-10-19T18:15:00Z","v":31390,"vw":30.291766},{"c":30.31,"h":30.48,"l":30.24,"n":531,"o":30.4,"t":"2026-10-19T18:30:00Z","v":68229,"vw":30.37666},{"c":30.0801,"h":30.57,"l":30.0801,"n":624,"o":30.28,"t":"2026-10-19T18:45:00Z","v":35558,"vw":30.417583},{"c":29.4817,"h":30.24,"l":29.4817,"n":896,"o":30.235,"t":"2026-10-19T19:00:00Z","v":65384,"vw":29.83149},{"c":30.005,"h":30.19,"l":29.58,"n":829,"o":29.58,"t":"2026-10-19T19:15:00Z","v":52493,"vw":29.803913},{"c":30.02,"h":30.05,"l":29.8101,"n":520,"o":29.98,"t":"2026-10-19T19:30:00Z","v":24264,"vw":29.917415},{"c":29.66,"h":30.12,"l":29.64,"n":2482,"o":30,"t":"2026-10-19T19:45:00Z","v":216657,"vw":29.841906},{"c":29.7,"h":29.7,"l":29.7,"n":31,"o":29.7,"t":"2026-10-19T20:00:00Z","v":124122,"vw":29.7},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-19T22:45:00Z","v":108,"vw":29.6},{"c":29.79,"h":29.79,"l":29.79,"n":1,"o":29.79,"t":"2026-10-20T13:15:00Z","v":185,"vw":29.79},{"c":30.44,"h":30.44,"l":29.581,"n":386,"o":29.82,"t":"2026-10-20T13:30:00Z","v":27398,"vw":29.885045},{"c":30.7,"h":30.71,"l":30.4,"n":421,"o":30.4185,"t":"2026-10-20T13:45:00Z","v":26021,"vw":30.484721},{"c":31.71,"h":31.74,"l":30.52,"n":626,"o":30.56,"t":"2026-10-20T14:00:00Z","v":224494,"vw":31.099805},{"c":31.575,"h":31.98,"l":31.445,"n":713,"o":31.87,"t":"2026-10-20T14:15:00Z","v":74156,"vw":31.755526},{"c":32.32,"h":32.4,"l":31.585,"n":472,"o":31.585,"t":"2026-10-20T14:30:00Z","v":44446,"vw":31.935717},{"c":31.99,"h":32.385,"l":31.965,"n":471,"o":32.35,"t":"2026-10-20T14:45:00Z","v":36089,"vw":32.086644},{"c":31.525,"h":32.08,"l":31.525,"n":860,"o":31.95,"t":"2026-10-20T15:00:00Z","v":78872,"vw":31.875365},{"c":31.82,"h":32,"l":31.36,"n":839,"o":31.48,"t":"2026-10-20T15:15:00Z","v":56137,"vw":31.737357},{"c":31.795,"h":31.91,"l":31.755,"n":322,"o":31.8,"t":"2026-10-20T15:30:00Z","v":13050,"vw":31.825552},{"c":31.78,"h":31.855,"l":31.74,"n":674,"o":31.76,"t":"2026-10-20T15:45:00Z","v":39676,"vw":31.78451},{"c":31.551,"h":31.82,"l":31.33,"n":1000,"o":31.77,"t":"2026-10-20T16:00:00Z","v":74965,"vw":31.609588},{"c":31.57,"h":31.7,"l":31.53,"n":427,"o":31.61,"t":"2026-10-20T16:15:00Z","v":32595,"vw":31.599767},{"c":31.59,"h":31.73,"l":31.53,"n":363,"o":31.57,"t":"2026-10-20T16:30:00Z","v":15169,"vw":31.618969},{"c":31.625,"h":31.685,"l":31.58,"n":235,"o":31.595,"t":"2026-10-20T16:45:00Z","v":7980,"vw":31.611908},{"c":31.76,"h":31.795,"l":31.625,"n":271,"o":31.625,"t":"2026-10-20T17:00:00Z","v":9687,"vw":31.680658},{"c":31.96,"h":32.01,"l":31.76,"n":619,"o":31.76,"t":"2026-10-20T17:15:00Z","v":30398,"vw":31.913395},{"c":32.25,"h":32.26,"l":31.995,"n":891,"o":32,"t":"2026-10-20T17:30:00Z","v":73807,"vw":32.213757},{"c":32.185,"h":32.365,"l":32.13,"n":769,"o":32.25,"t":"2026-10-20T17:45:00Z","v":57589,"vw":32.263399},{"c":32.12,"h":32.26,"l":32.03,"n":525,"o":32.18,"t":"2026-10-20T18:00:00Z","v":42166,"vw":32.126125},{"c":32.22,"h":32.22,"l":32.07,"n":485,"o":32.12,"t":"2026-10-20T18:15:00Z","v":44073,"vw":32.137238},{"c":32.255,"h":32.29,"l":32.19,"n":445,"o":32.22,"t":"2026-10-20T18:30:00Z","v":22624,"vw":32.241731},{"c":32.16,"h":32.38,"l":32.01,"n":673,"o":32.22,"t":"2026-10-20T18:45:00Z","v":60883,"vw":32.172815},{"c":32.2601,"h":32.32,"l":32.1,"n":462,"o":32.175,"t":"2026-10-20T19:00:00Z","v":40134,"vw":32.168289},{"c":32.445,"h":32.45,"l":32.2,"n":577,"o":32.285,"t":"2026-10-20T19:15:00Z","v":25160,"vw":32.30453},{"c":32.39,"h":32.48,"l":32.25,"n":754,"o":32.445,"t":"2026-10-20T19:30:00Z","v":45463,"vw":32.378759},{"c":32.45,"h":32.61,"l":32.2,"n":3297,"o":32.4,"t":"2026-10-20T19:45:00Z","v":224597,"vw":32.402846},{"c":32.69,"h":32.69,"l":32.45,"n":27,"o":32.45,"t":"2026-10-20T20:00:00Z","v":128051,"vw":32.450284},{"c":32.85,"h":33.02,"l":32.38,"n":305,"o":32.52,"t":"2026-10-21T13:30:00Z","v":23052,"vw":32.702249},{"c":32.225,"h":33.185,"l":32.13,"n":618,"o":32.945,"t":"2026-10-21T13:45:00Z","v":26672,"vw":32.724962},{"c":31.56,"h":32.32,"l":31.56,"n":441,"o":32.1725,"t":"2026-10-21T14:00:00Z","v":23452,"vw":31.769692},{"c":32.315,"h":32.44,"l":31.555,"n":530,"o":31.59,"t":"2026-10-21T14:15:00Z","v":55744,"vw":32.118415},{"c":32.32,"h":32.475,"l":32.22,"n":448,"o":32.31,"t":"2026-10-21T14:30:00Z","v":23721,"vw":32.316648},{"c":32.64,"h":32.69,"l":32.28,"n":366,"o":32.28,"t":"2026-10-21T14:45:00Z","v":16856,"vw":32.413814},{"c":32.525,"h":32.72,"l":32.48,"n":445,"o":32.72,"t":"2026-10-21T15:00:00Z","v":21403,"vw":32.547521},{"c":32.495,"h":32.62,"l":32.43,"n":514,"o":32.48,"t":"2026-10-21T15:15:00Z","v":28392,"vw":32.505165},{"c":32.345,"h":32.5,"l":32.34,"n":544,"o":32.495,"t":"2026-10-21T15:30:00Z","v":29500,"vw":32.426515},{"c":32.385,"h":32.51,"l":32.29,"n":1098,"o":32.3,"t":"2026-10-21T15:45:00Z","v":80717,"vw":32.381907},{"c":32.44,"h":32.51,"l":32.31,"n":486,"o":32.37,"t":"2026-10-21T16:00:00Z","v":32565,"vw":32.382909},{"c":32.615,"h":32.615,"l":32.4,"n":321,"o":32.405,"t":"2026-10-21T16:15:00Z","v":18420,"vw":32.440862},{"c":32.75,"h":32.775,"l":32.58,"n":531,"o":32.65,"t":"2026-10-21T16:30:00Z","v":47113,"vw":32.659431},{"c":32.79,"h":32.95,"l":32.67,"n":332,"o":32.75,"t":"2026-10-21T16:45:00Z","v":14667,"vw":32.759971},{"c":32.85,"h":32.985,"l":32.79,"n":447,"o":32.875,"t":"2026-10-21T17:00:00Z","v":19078,"vw":32.890996},{"c":32.68,"h":32.9,"l":32.68,"n":384,"o":32.845,"t":"2026-10-21T17:15:00Z","v":8656,"vw":32.794364},{"c":32.81,"h":32.86,"l":32.705,"n":358,"o":32.74,"t":"2026-10-21T17:30:00Z","v":11824,"vw":32.789113},{"c":32.66,"h":32.81,"l":32.63,"n":436,"o":32.81,"t":"2026-10-21T17:45:00Z","v":16463,"vw":32.697792},{"c":32.505,"h":32.62,"l":32.47,"n":541,"o":32.62,"t":"2026-10-21T18:00:00Z","v":21361,"vw":32.522793},{"c":32.405,"h":32.525,"l":32.4,"n":404,"o":32.51,"t":"2026-10-21T18:15:00Z","v":12607,"vw":32.474266},{"c":32.495,"h":32.51,"l":32.37,"n":481,"o":32.405,"t":"2026-10-21T18:30:00Z","v":19889,"vw":32.455669},{"c":32.44,"h":32.49,"l":32.37,"n":533,"o":32.49,"t":"2026-10-21T18:45:00Z","v":19436,"vw":32.436535},{"c":32.505,"h":32.56,"l":32.43,"n":620,"o":32.43,"t":"2026-10-21T19:00:00Z","v":22879,"vw":32.486264},{"c":32.635,"h":32.67,"l":32.48,"n":661,"o":32.505,"t":"2026-10-21T19:15:00Z","v":22274,"vw":32.532185},{"c":32.51,"h":32.73,"l":32.51,"n":960,"o":32.625,"t":"2026-10-21T19:30:00Z","v":38897,"vw":32.644685},{"c":32.51,"h":32.74,"l":32.49,"n":3209,"o":32.52,"t":"2026-10-21T19:45:00Z","v":206738,"vw":32.597632},{"c":32.58,"h":32.58,"l":32.58,"n":29,"o":32.58,"t":"2026-10-21T20:00:00Z","v":192253,"vw":32.58},{"c":32.25,"h":32.25,"l":32.25,"n":2,"o":32.25,"t":"2026-10-22T13:15:00Z","v":599,"vw":32.25},{"c":32.4008,"h":32.82,"l":31.881,"n":314,"o":32.45,"t":"2026-10-22T13:30:00Z","v":17921,"vw":32.318741},{"c":32.79,"h":32.95,"l":32.49,"n":260,"o":32.49,"t":"2026-10-22T13:45:00Z","v":13184,"vw":32.755426},{"c":32.395,"h":32.92,"l":32.375,"n":285,"o":32.82,"t":"2026-10-22T14:00:00Z","v":11711,"vw":32.53414},{"c":32.215,"h":32.5,"l":32.165,"n":263,"o":32.34,"t":"2026-10-22T14:15:00Z","v":14443,"vw":32.346051},{"c":31.94,"h":32.44,"l":31.9,"n":237,"o":32.215,"t":"2026-10-22T14:30:00Z","v":17040,"vw":32.157066},{"c":32.005,"h":32.08,"l":31.88,"n":464,"o":32.025,"t":"2026-10-22T14:45:00Z","v":51942,"vw":31.99226},{"c":31.85,"h":32.05,"l":31.71,"n":312,"o":32.015,"t":"2026-10-22T15:00:00Z","v":45867,"vw":31.949748},{"c":31.965,"h":32.18,"l":31.86,"n":275,"o":31.86,"t":"2026-10-22T15:15:00Z","v":16670,"vw":32.010279},{"c":32.125,"h":32.185,"l":31.965,"n":431,"o":31.965,"t":"2026-10-22T15:30:00Z","v":32250,"vw":32.047626},{"c":32.53,"h":32.58,"l":32.125,"n":437,"o":32.125,"t":"2026-10-22T15:45:00Z","v":31019,"vw":32.294105},{"c":32.25,"h":32.53,"l":32.24,"n":202,"o":32.53,"t":"2026-10-22T16:00:00Z","v":6299,"vw":32.385185},{"c":32.225,"h":32.3,"l":32.21,"n":238,"o":32.22,"t":"2026-10-22T16:15:00Z","v":15702,"vw":32.248264},{"c":32.065,"h":32.225,"l":31.955,"n":277,"o":32.225,"t":"2026-10-22T16:30:00Z","v":10805,"vw":32.067876},{"c":32.07,"h":32.2,"l":31.96,"n":215,"o":32.055,"t":"2026-10-22T16:45:00Z","v":15280,"vw":32.039397},{"c":32.105,"h":32.15,"l":31.92,"n":194,"o":32,"t":"2026-10-22T17:00:00Z","v":12631,"vw":32.048932},{"c":32.11,"h":32.115,"l":32.05,"n":173,"o":32.1075,"t":"2026-10-22T17:15:00Z","v":8161,"vw":32.105933},{"c":32.125,"h":32.17,"l":32.08,"n":379,"o":32.11,"t":"2026-10-22T17:30:00Z","v":22532,"vw":32.125863},{"c":32.1345,"h":32.23,"l":32.1,"n":215,"o":32.16,"t":"2026-10-22T17:45:00Z","v":11294,"vw":32.137713},{"c":32.22,"h":32.35,"l":32.12,"n":338,"o":32.18,"t":"2026-10-22T18:00:00Z","v":12697,"vw":32.222573},{"c":32.385,"h":32.405,"l":32.21,"n":306,"o":32.235,"t":"2026-10-22T18:15:00Z","v":27423,"vw":32.2969},{"c":32.25,"h":32.39,"l":32.23,"n":302,"o":32.34,"t":"2026-10-22T18:30:00Z","v":20115,"vw":32.315268},{"c":32.06,"h":32.23,"l":32.01,"n":352,"o":32.22,"t":"2026-10-22T18:45:00Z","v":16855,"vw":32.107434},{"c":32,"h":32.01,"l":31.91,"n":535,"o":32,"t":"2026-10-22T19:00:00Z","v":16250,"vw":31.976747},{"c":31.97,"h":32.12,"l":31.88,"n":752,"o":32,"t":"2026-10-22T19:15:00Z","v":55037,"vw":32.015668},{"c":32.04,"h":32.155,"l":31.93,"n":1247,"o":31.94,"t":"2026-10-22T19:30:00Z","v":94811,"vw":32.006321},{"c":31.97,"h":32.08,"l":31.83,"n":2241,"o":32.08,"t":"2026-10-22T19:45:00Z","v":146598,"vw":31.951267},{"c":31.95,"h":31.95,"l":31.95,"n":20,"o":31.95,"t":"2026-10-22T20:00:00Z","v":134001,"vw":31.95},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-22T23:45:00Z","v":399,"vw":31.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":65.95886257994628,"iv":2.5134378885446043,"gamma":0.01416437729391494,"theta":-0.12453727808075567,"vega":0.02837964969187074,"rho":0.004308847002222534,"breakevenPct":115.12220937090031},{"delta":0.3,"premium":2.127484509160386,"strike":43.683610241470966,"iv":1.51907495117156,"gamma":0.026631134887137562,"theta":-0.08328633951666672,"vega":0.030968633061323792,"rho":0.005786801849780171,"breakevenPct":44.06004638563318},{"delta":0.35,"premium":1.8166360115724443,"strike":38.333010648130994,"iv":1.0613472419492773,"gamma":0.04553674013236986,"theta":-0.06106906630851966,"vega":0.033111768022978445,"rho":0.007239558518895978,"breakevenPct":26.25675050221206},{"delta":0.4,"premium":1.723901098901099,"strike":34.440247252747255,"iv":0.7379010989010989,"gamma":0.056779120879120876,"theta":-0.04402012362637363,"vega":0.033699244505494504,"rho":0.00854300402319604,"breakevenPct":13.723736954869027},{"delta":0.45,"premium":2.0673076923076925,"strike":33.58173076923077,"iv":0.7313076923076923,"gamma":0.05705384615384615,"theta":-0.04359086538461538,"vega":0.03354471153846154,"rho":0.009532716155662715,"breakevenPct":12.103894533139814},{"delta":0.5,"premium":2.4107142857142856,"strike":32.723214285714285,"iv":0.7247142857142856,"gamma":0.05732857142857143,"theta":-0.04316160714285714,"vega":0.03339017857142857,"rho":0.010522428288129389,"breakevenPct":10.484052111410598},{"delta":0.55,"premium":2.7541208791208796,"strike":31.864697802197803,"iv":0.7181208791208791,"gamma":0.057603296703296704,"theta":-0.0427323489010989,"vega":0.033235645604395604,"rho":0.011512140420596064,"breakevenPct":8.864209689681385},{"delta":0.6,"premium":3.0975274725274726,"strike":31.006181318681318,"iv":0.7115274725274725,"gamma":0.05787802197802198,"theta":-0.04230309065934065,"vega":0.03308111263736264,"rho":0.012501852553062735,"breakevenPct":7.244367267952171},{"delta":0.65,"premium":3.4409340659340666,"strike":30.147664835164832,"iv":0.7049340659340659,"gamma":0.05815274725274725,"theta":-0.04187383241758241,"vega":0.03292657967032967,"rho":0.013491564685529412,"breakevenPct":5.624524846222956},{"delta":0.7,"premium":4.278343645882913,"strike":29.014754878629226,"iv":0.7358204664445501,"gamma":0.05213089005235602,"theta":-0.03961275583055687,"vega":0.03018072346501666,"rho":0.014104123397130243,"breakevenPct":4.695278378968984},{"delta":0.75,"premium":5.2183722037125175,"strike":27.824845311756306,"iv":0.77449252736792,"gamma":0.04480104712041885,"theta":-0.036971156592099,"vega":0.026896573060447404,"rho":0.014638336229034307,"breakevenPct":3.909489042354795},{"delta":0.8,"premium":6.158400761542124,"strike":26.63493574488339,"iv":0.8131645882912899,"gamma":0.03747120418848167,"theta":-0.03432955735364112,"vega":0.02361242265587815,"rho":0.01517254906093837,"breakevenPct":3.1236997057406057},{"delta":0.85,"premium":7.098429319371727,"strike":25.445026178010473,"iv":0.8518366492146596,"gamma":0.03014136125654451,"theta":-0.031687958115183254,"vega":0.020328272251308902,"rho":0.01570676189284243,"breakevenPct":2.3379103691264183},{"delta":0.9,"premium":8.94047619047619,"strike":23.37991718426501,"iv":0.9493778467908902,"gamma":0.020725258799171847,"theta":-0.027395031055900625,"vega":0.015600621118012425,"rho":0.015531089687640786,"breakevenPct":1.6364571532742174}],"put":[{"delta":0.1,"premium":2.45,"strike":14.627641339237067,"iv":3.542750295599558,"gamma":0.00558178294513909,"theta":-0.0952947025102455,"vega":0.015659633660492535,"rho":-0.004467534779221857,"breakevenPct":61.705530379757654},{"delta":0.15,"premium":2.45,"strike":19.75063010078324,"iv":2.481830624994713,"gamma":0.010560433490147786,"theta":-0.08862299577882453,"vega":0.020811196193346385,"rho":-0.005739314919784694,"breakevenPct":45.59550282772565},{"delta":0.2,"premium":2.465394896634998,"strike":23.460510336500214,"iv":1.8896056339433422,"gamma":0.016818672529752488,"theta":-0.08031685123612144,"vega":0.024945595720487244,"rho":-0.007027118777892382,"breakevenPct":33.977624402939576},{"delta":0.25,"premium":2.1672390222453912,"strike":26.229395555454822,"iv":1.3972709977336855,"gamma":0.031535630462983875,"theta":-0.06508880685503578,"vega":0.02812909673695306,"rho":-0.00808099632940753,"breakevenPct":24.332841090536384},{"delta":0.3,"premium":1.6176578928123173,"strike":28.61887872690297,"iv":0.898366689917662,"gamma":0.05343954018225897,"theta":-0.04462695206730716,"vega":0.0308356260544733,"rho":-0.008946961857902669,"breakevenPct":15.090500521727515},{"delta":0.35,"premium":1.4283391261171796,"strike":30.261916583912612,"iv":0.6031901688182721,"gamma":0.06665002482621649,"theta":-0.0322080685203575,"vega":0.03224808838133068,"rho":-0.010082688690411666,"breakevenPct":9.328372774228207},{"delta":0.4,"premium":1.7324602780536247,"strike":30.882571996027806,"iv":0.587053128103277,"gamma":0.0679534011916584,"theta":-0.03080538728897716,"vega":0.03188810824230387,"rho":-0.01158789901514818,"breakevenPct":8.332982018949123},{"delta":0.45,"premium":2.0365814299900693,"strike":31.503227408142997,"iv":0.570916087388282,"gamma":0.0692567775571003,"theta":-0.029402706057596824,"vega":0.031528128103277056,"rho":-0.013093109339884692,"breakevenPct":7.3375912636700376},{"delta":0.5,"premium":2.3407025819265144,"strike":32.123882820258196,"iv":0.5547790466732869,"gamma":0.07056015392254221,"theta":-0.028000024826216486,"vega":0.031168147964250246,"rho":-0.014598319664621204,"breakevenPct":6.342200508390953},{"delta":0.55,"premium":2.6448237338629594,"strike":32.74453823237339,"iv":0.5386420059582919,"gamma":0.07186353028798412,"theta":-0.026597343594836148,"vega":0.030808167825223436,"rho":-0.016103529989357716,"breakevenPct":5.346809753111868},{"delta":0.6,"premium":2.948944885799404,"strike":33.36519364448858,"iv":0.5225049652432969,"gamma":0.07316690665342603,"theta":-0.02519466236345581,"vega":0.030448187686196622,"rho":-0.017608740314094228,"breakevenPct":4.351418997832785},{"delta":0.65,"premium":3.253066037735849,"strike":33.985849056603776,"iv":0.5063679245283019,"gamma":0.07447028301886793,"theta":-0.023791981132075472,"vega":0.030088207547169808,"rho":-0.019113950638830743,"breakevenPct":3.3560282425537},{"delta":0.7,"premium":3.5571871896722937,"strike":34.60650446871897,"iv":0.4902308838133069,"gamma":0.07577365938430983,"theta":-0.022389299900695134,"vega":0.029728227408142998,"rho":-0.02061916096356725,"breakevenPct":2.360637487274616},{"delta":0.75,"premium":4.452708164915117,"strike":35.73969280517381,"iv":0.511599676637025,"gamma":0.07068245755860955,"theta":-0.021366855295068713,"vega":0.02815375909458367,"rho":-0.02257493821920082,"breakevenPct":1.6132558482431143},{"delta":0.8,"premium":6.3726758286176235,"strike":37.76071139854487,"iv":0.5979375909458368,"gamma":0.054514308811641064,"theta":-0.021003071948261922,"vega":0.024475505254648342,"rho":-0.025311205732180653,"breakevenPct":1.2954856291596142},{"delta":0.85,"premium":8.292643492320128,"strike":39.781729991915924,"iv":0.6842755052546482,"gamma":0.03834616006467262,"theta":-0.020639288601455134,"vega":0.020797251414713024,"rho":-0.028047473245160475,"breakevenPct":0.977715410076115}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":65.95886257994628,"iv":2.5134378885446043,"gamma":0.01416437729391494,"theta":-0.12453727808075567,"vega":0.02837964969187074,"rho":0.004308847002222534,"breakevenPct":115.12220937090031},{"delta":0.3,"premium":2.127484509160386,"strike":43.683610241470966,"iv":1.51907495117156,"gamma":0.026631134887137562,"theta":-0.08328633951666672,"vega":0.030968633061323792,"rho":0.005786801849780171,"breakevenPct":44.06004638563318},{"delta":0.35,"premium":1.8166360115724443,"strike":38.333010648130994,"iv":1.0613472419492773,"gamma":0.04553674013236986,"theta":-0.06106906630851966,"vega":0.033111768022978445,"rho":0.007239558518895978,"breakevenPct":26.25675050221206},{"delta":0.4,"premium":1.723901098901099,"strike":34.440247252747255,"iv":0.7379010989010989,"gamma":0.056779120879120876,"theta":-0.04402012362637363,"vega":0.033699244505494504,"rho":0.00854300402319604,"breakevenPct":13.723736954869027},{"delta":0.45,"premium":2.0673076923076925,"strike":33.58173076923077,"iv":0.7313076923076923,"gamma":0.05705384615384615,"theta":-0.04359086538461538,"vega":0.03354471153846154,"rho":0.009532716155662715,"breakevenPct":12.103894533139814},{"delta":0.5,"premium":2.4107142857142856,"strike":32.723214285714285,"iv":0.7247142857142856,"gamma":0.05732857142857143,"theta":-0.04316160714285714,"vega":0.03339017857142857,"rho":0.010522428288129389,"breakevenPct":10.484052111410598},{"delta":0.55,"premium":2.7541208791208796,"strike":31.864697802197803,"iv":0.7181208791208791,"gamma":0.057603296703296704,"theta":-0.0427323489010989,"vega":0.033235645604395604,"rho":0.011512140420596064,"breakevenPct":8.864209689681385},{"delta":0.6,"premium":3.0975274725274726,"strike":31.006181318681318,"iv":0.7115274725274725,"gamma":0.05787802197802198,"theta":-0.04230309065934065,"vega":0.03308111263736264,"rho":0.012501852553062735,"breakevenPct":7.244367267952171},{"delta":0.65,"premium":3.4409340659340666,"strike":30.147664835164832,"iv":0.7049340659340659,"gamma":0.05815274725274725,"theta":-0.04187383241758241,"vega":0.03292657967032967,"rho":0.013491564685529412,"breakevenPct":5.624524846222956},{"delta":0.7,"premium":4.278343645882913,"strike":29.014754878629226,"iv":0.7358204664445501,"gamma":0.05213089005235602,"theta":-0.03961275583055687,"vega":0.03018072346501666,"rho":0.014104123397130243,"breakevenPct":4.695278378968984},{"delta":0.75,"premium":5.2183722037125175,"strike":27.824845311756306,"iv":0.77449252736792,"gamma":0.04480104712041885,"theta":-0.036971156592099,"vega":0.026896573060447404,"rho":0.014638336229034307,"breakevenPct":3.909489042354795},{"delta":0.8,"premium":6.158400761542124,"strike":26.63493574488339,"iv":0.8131645882912899,"gamma":0.03747120418848167,"theta":-0.03432955735364112,"vega":0.02361242265587815,"rho":0.01517254906093837,"breakevenPct":3.1236997057406057},{"delta":0.85,"premium":7.098429319371727,"strike":25.445026178010473,"iv":0.8518366492146596,"gamma":0.03014136125654451,"theta":-0.031687958115183254,"vega":0.020328272251308902,"rho":0.01570676189284243,"breakevenPct":2.3379103691264183},{"delta":0.9,"premium":8.94047619047619,"strike":23.37991718426501,"iv":0.9493778467908902,"gamma":0.020725258799171847,"theta":-0.027395031055900625,"vega":0.015600621118012425,"rho":0.015531089687640786,"breakevenPct":1.6364571532742174}],"put":[{"delta":0.1,"premium":2.45,"strike":14.627641339237067,"iv":3.542750295599558,"gamma":0.00558178294513909,"theta":-0.0952947025102455,"vega":0.015659633660492535,"rho":-0.004467534779221857,"breakevenPct":61.705530379757654},{"delta":0.15,"premium":2.45,"strike":19.75063010078324,"iv":2.481830624994713,"gamma":0.010560433490147786,"theta":-0.08862299577882453,"vega":0.020811196193346385,"rho":-0.005739314919784694,"breakevenPct":45.59550282772565},{"delta":0.2,"premium":2.465394896634998,"strike":23.460510336500214,"iv":1.8896056339433422,"gamma":0.016818672529752488,"theta":-0.08031685123612144,"vega":0.024945595720487244,"rho":-0.007027118777892382,"breakevenPct":33.977624402939576},{"delta":0.25,"premium":2.1672390222453912,"strike":26.229395555454822,"iv":1.3972709977336855,"gamma":0.031535630462983875,"theta":-0.06508880685503578,"vega":0.02812909673695306,"rho":-0.00808099632940753,"breakevenPct":24.332841090536384},{"delta":0.3,"premium":1.6176578928123173,"strike":28.61887872690297,"iv":0.898366689917662,"gamma":0.05343954018225897,"theta":-0.04462695206730716,"vega":0.0308356260544733,"rho":-0.008946961857902669,"breakevenPct":15.090500521727515},{"delta":0.35,"premium":1.4283391261171796,"strike":30.261916583912612,"iv":0.6031901688182721,"gamma":0.06665002482621649,"theta":-0.0322080685203575,"vega":0.03224808838133068,"rho":-0.010082688690411666,"breakevenPct":9.328372774228207},{"delta":0.4,"premium":1.7324602780536247,"strike":30.882571996027806,"iv":0.587053128103277,"gamma":0.0679534011916584,"theta":-0.03080538728897716,"vega":0.03188810824230387,"rho":-0.01158789901514818,"breakevenPct":8.332982018949123},{"delta":0.45,"premium":2.0365814299900693,"strike":31.503227408142997,"iv":0.570916087388282,"gamma":0.0692567775571003,"theta":-0.029402706057596824,"vega":0.031528128103277056,"rho":-0.013093109339884692,"breakevenPct":7.3375912636700376},{"delta":0.5,"premium":2.3407025819265144,"strike":32.123882820258196,"iv":0.5547790466732869,"gamma":0.07056015392254221,"theta":-0.028000024826216486,"vega":0.031168147964250246,"rho":-0.014598319664621204,"breakevenPct":6.342200508390953},{"delta":0.55,"premium":2.6448237338629594,"strike":32.74453823237339,"iv":0.5386420059582919,"gamma":0.07186353028798412,"theta":-0.026597343594836148,"vega":0.030808167825223436,"rho":-0.016103529989357716,"breakevenPct":5.346809753111868},{"delta":0.6,"premium":2.948944885799404,"strike":33.36519364448858,"iv":0.5225049652432969,"gamma":0.07316690665342603,"theta":-0.02519466236345581,"vega":0.030448187686196622,"rho":-0.017608740314094228,"breakevenPct":4.351418997832785},{"delta":0.65,"premium":3.253066037735849,"strike":33.985849056603776,"iv":0.5063679245283019,"gamma":0.07447028301886793,"theta":-0.023791981132075472,"vega":0.030088207547169808,"rho":-0.019113950638830743,"breakevenPct":3.3560282425537},{"delta":0.7,"premium":3.5571871896722937,"strike":34.60650446871897,"iv":0.4902308838133069,"gamma":0.07577365938430983,"theta":-0.022389299900695134,"vega":0.029728227408142998,"rho":-0.02061916096356725,"breakevenPct":2.360637487274616},{"delta":0.75,"premium":4.452708164915117,"strike":35.73969280517381,"iv":0.511599676637025,"gamma":0.07068245755860955,"theta":-0.021366855295068713,"vega":0.02815375909458367,"rho":-0.02257493821920082,"breakevenPct":1.6132558482431143},{"delta":0.8,"premium":6.3726758286176235,"strike":37.76071139854487,"iv":0.5979375909458368,"gamma":0.054514308811641064,"theta":-0.021003071948261922,"vega":0.024475505254648342,"rho":-0.025311205732180653,"breakevenPct":1.2954856291596142},{"delta":0.85,"premium":8.292643492320128,"strike":39.781729991915924,"iv":0.6842755052546482,"gamma":0.03834616006467262,"theta":-0.020639288601455134,"vega":0.020797251414713024,"rho":-0.028047473245160475,"breakevenPct":0.977715410076115}]}},"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"}}