{"symbol":"PGNY","url":"https://intraalpha.com/companies/PGNY","capturedAt":"2026-10-23T02:26:34.630Z","state":"partial","quote":{"symbol":"PGNY","last_price":29.12,"prev_close":28.44,"regular_close":29.12,"change":0.68,"change_pct":2.391,"regular_change":0.68,"regular_change_pct":2.391,"extended_change":0,"extended_change_pct":0,"bid":28.31,"ask":29.24,"bid_size":100,"ask_size":300,"volume":744651,"vwap":28.996586,"open":28.59,"high":29.24,"low":28.47,"close":29.12,"trade_count":12688,"last_trade_at":"2026-10-22T20:34:59.783810236Z","last_quote_at":"2026-10-22T23:58:54.483568329Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:26:19.346530046-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:10.548Z","bars":[{"c":27.635,"h":27.65,"l":27.5001,"n":46,"o":27.65,"t":"2026-10-16T13:30:00Z","v":15543,"vw":27.646316},{"c":27.41,"h":27.56,"l":27.41,"n":167,"o":27.56,"t":"2026-10-16T13:35:00Z","v":12989,"vw":27.497556},{"c":27.5,"h":27.505,"l":27.5,"n":66,"o":27.505,"t":"2026-10-16T13:40:00Z","v":2153,"vw":27.501152},{"c":27.58,"h":27.68,"l":27.46,"n":279,"o":27.5,"t":"2026-10-16T13:45:00Z","v":18535,"vw":27.643161},{"c":27.75,"h":27.78,"l":27.68,"n":82,"o":27.71,"t":"2026-10-16T13:50:00Z","v":3849,"vw":27.729492},{"c":27.69,"h":27.73,"l":27.69,"n":40,"o":27.73,"t":"2026-10-16T13:55:00Z","v":2588,"vw":27.726272},{"c":27.75,"h":27.75,"l":27.73,"n":62,"o":27.73,"t":"2026-10-16T14:00:00Z","v":1753,"vw":27.737059},{"c":27.56,"h":27.755,"l":27.53,"n":234,"o":27.755,"t":"2026-10-16T14:05:00Z","v":8386,"vw":27.676418},{"c":27.52,"h":27.53,"l":27.49,"n":92,"o":27.53,"t":"2026-10-16T14:10:00Z","v":3832,"vw":27.512634},{"c":27.415,"h":27.52,"l":27.36,"n":139,"o":27.52,"t":"2026-10-16T14:15:00Z","v":7109,"vw":27.435968},{"c":27.4,"h":27.465,"l":27.4,"n":131,"o":27.43,"t":"2026-10-16T14:20:00Z","v":8125,"vw":27.447677},{"c":27.315,"h":27.42,"l":27.28,"n":122,"o":27.42,"t":"2026-10-16T14:25:00Z","v":5706,"vw":27.333457},{"c":27.375,"h":27.375,"l":27.3,"n":99,"o":27.315,"t":"2026-10-16T14:30:00Z","v":3313,"vw":27.327122},{"c":27.3,"h":27.39,"l":27.3,"n":121,"o":27.35,"t":"2026-10-16T14:35:00Z","v":5218,"vw":27.338332},{"c":27.31,"h":27.31,"l":27.3,"n":95,"o":27.3,"t":"2026-10-16T14:40:00Z","v":2458,"vw":27.308866},{"c":27.315,"h":27.34,"l":27.29,"n":262,"o":27.31,"t":"2026-10-16T14:45:00Z","v":16153,"vw":27.314335},{"c":27.325,"h":27.325,"l":27.3,"n":74,"o":27.315,"t":"2026-10-16T14:50:00Z","v":1574,"vw":27.307143},{"c":27.315,"h":27.35,"l":27.31,"n":69,"o":27.35,"t":"2026-10-16T14:55:00Z","v":2734,"vw":27.327537},{"c":27.29,"h":27.38,"l":27.29,"n":323,"o":27.335,"t":"2026-10-16T15:00:00Z","v":24434,"vw":27.344073},{"c":27.36,"h":27.36,"l":27.28,"n":285,"o":27.31,"t":"2026-10-16T15:05:00Z","v":15455,"vw":27.304739},{"c":27.44,"h":27.44,"l":27.37,"n":100,"o":27.37,"t":"2026-10-16T15:10:00Z","v":2137,"vw":27.406816},{"c":27.4,"h":27.45,"l":27.32,"n":293,"o":27.44,"t":"2026-10-16T15:15:00Z","v":16726,"vw":27.361752},{"c":27.355,"h":27.41,"l":27.34,"n":170,"o":27.41,"t":"2026-10-16T15:20:00Z","v":5864,"vw":27.375145},{"c":27.36,"h":27.4,"l":27.33,"n":241,"o":27.3411,"t":"2026-10-16T15:25:00Z","v":27452,"vw":27.35147},{"c":27.45,"h":27.48,"l":27.37,"n":135,"o":27.39,"t":"2026-10-16T15:30:00Z","v":3864,"vw":27.43066},{"c":27.43,"h":27.49,"l":27.43,"n":129,"o":27.47,"t":"2026-10-16T15:35:00Z","v":4648,"vw":27.441968},{"c":27.29,"h":27.44,"l":27.275,"n":291,"o":27.44,"t":"2026-10-16T15:40:00Z","v":15632,"vw":27.346153},{"c":27.26,"h":27.3075,"l":27.26,"n":165,"o":27.305,"t":"2026-10-16T15:45:00Z","v":7039,"vw":27.288524},{"c":27.215,"h":27.3,"l":27.2,"n":217,"o":27.27,"t":"2026-10-16T15:50:00Z","v":14791,"vw":27.251968},{"c":27.19,"h":27.215,"l":27.15,"n":145,"o":27.215,"t":"2026-10-16T15:55:00Z","v":9782,"vw":27.196348},{"c":27.21,"h":27.22,"l":27.19,"n":151,"o":27.22,"t":"2026-10-16T16:00:00Z","v":4997,"vw":27.200365},{"c":27.18,"h":27.22,"l":27.18,"n":142,"o":27.205,"t":"2026-10-16T16:05:00Z","v":6795,"vw":27.198042},{"c":27.195,"h":27.2,"l":27.16,"n":96,"o":27.1702,"t":"2026-10-16T16:10:00Z","v":3830,"vw":27.177914},{"c":27.23,"h":27.24,"l":27.17,"n":112,"o":27.22,"t":"2026-10-16T16:15:00Z","v":6130,"vw":27.193528},{"c":27.2,"h":27.235,"l":27.2,"n":192,"o":27.23,"t":"2026-10-16T16:20:00Z","v":8929,"vw":27.213593},{"c":27.16,"h":27.2,"l":27.145,"n":153,"o":27.19,"t":"2026-10-16T16:25:00Z","v":7853,"vw":27.165737},{"c":27.12,"h":27.18,"l":27.12,"n":106,"o":27.18,"t":"2026-10-16T16:30:00Z","v":3418,"vw":27.137144},{"c":27.14,"h":27.14,"l":27.095,"n":166,"o":27.14,"t":"2026-10-16T16:35:00Z","v":8489,"vw":27.114303},{"c":27.11,"h":27.16,"l":26.985,"n":222,"o":27.16,"t":"2026-10-16T16:40:00Z","v":14577,"vw":27.043051},{"c":27.06,"h":27.13,"l":27.05,"n":108,"o":27.13,"t":"2026-10-16T16:45:00Z","v":5969,"vw":27.08493},{"c":27.04,"h":27.09,"l":27.04,"n":88,"o":27.09,"t":"2026-10-16T16:50:00Z","v":3616,"vw":27.064035},{"c":27.065,"h":27.07,"l":27.05,"n":178,"o":27.055,"t":"2026-10-16T16:55:00Z","v":4822,"vw":27.05504},{"c":27.04,"h":27.11,"l":27.03,"n":219,"o":27.07,"t":"2026-10-16T17:00:00Z","v":8264,"vw":27.048743},{"c":27.1,"h":27.1,"l":27.02,"n":77,"o":27.02,"t":"2026-10-16T17:05:00Z","v":1856,"vw":27.066936},{"c":27.05,"h":27.1,"l":27.01,"n":156,"o":27.1,"t":"2026-10-16T17:10:00Z","v":8390,"vw":27.023756},{"c":26.99,"h":27.09,"l":26.99,"n":106,"o":27.09,"t":"2026-10-16T17:15:00Z","v":5038,"vw":27.030732},{"c":27,"h":27.04,"l":26.975,"n":151,"o":27.01,"t":"2026-10-16T17:20:00Z","v":4731,"vw":27.001243},{"c":26.99,"h":27.04,"l":26.97,"n":115,"o":27.04,"t":"2026-10-16T17:25:00Z","v":4533,"vw":26.999912},{"c":27.03,"h":27.06,"l":27,"n":96,"o":27.02,"t":"2026-10-16T17:30:00Z","v":6404,"vw":27.009833},{"c":27.04,"h":27.09,"l":27.03,"n":167,"o":27.045,"t":"2026-10-16T17:35:00Z","v":15030,"vw":27.056024},{"c":27.14,"h":27.15,"l":27.06,"n":142,"o":27.06,"t":"2026-10-16T17:40:00Z","v":6346,"vw":27.126021},{"c":27.09,"h":27.15,"l":27.075,"n":162,"o":27.15,"t":"2026-10-16T17:45:00Z","v":5901,"vw":27.106515},{"c":27.06,"h":27.1,"l":27.04,"n":111,"o":27.1,"t":"2026-10-16T17:50:00Z","v":4131,"vw":27.049755},{"c":27.07,"h":27.11,"l":27.055,"n":134,"o":27.08,"t":"2026-10-16T17:55:00Z","v":4418,"vw":27.070953},{"c":27.13,"h":27.135,"l":27.065,"n":186,"o":27.08,"t":"2026-10-16T18:00:00Z","v":8842,"vw":27.092159},{"c":27.085,"h":27.19,"l":27.085,"n":212,"o":27.135,"t":"2026-10-16T18:05:00Z","v":7122,"vw":27.12771},{"c":27.1,"h":27.1,"l":27.1,"n":74,"o":27.1,"t":"2026-10-16T18:10:00Z","v":1685,"vw":27.1},{"c":27.13,"h":27.13,"l":27.11,"n":70,"o":27.13,"t":"2026-10-16T18:15:00Z","v":2622,"vw":27.113444},{"c":27.145,"h":27.145,"l":27.08,"n":266,"o":27.11,"t":"2026-10-16T18:20:00Z","v":14621,"vw":27.104135},{"c":27.155,"h":27.17,"l":27.13,"n":115,"o":27.17,"t":"2026-10-16T18:25:00Z","v":3073,"vw":27.14061},{"c":27.17,"h":27.175,"l":27.14,"n":222,"o":27.155,"t":"2026-10-16T18:30:00Z","v":12111,"vw":27.152804},{"c":27.165,"h":27.19,"l":27.145,"n":192,"o":27.17,"t":"2026-10-16T18:35:00Z","v":7071,"vw":27.162497},{"c":27.12,"h":27.165,"l":27.115,"n":151,"o":27.165,"t":"2026-10-16T18:40:00Z","v":6314,"vw":27.140688},{"c":27.075,"h":27.14,"l":27.07,"n":185,"o":27.11,"t":"2026-10-16T18:45:00Z","v":8898,"vw":27.08787},{"c":27.1,"h":27.11,"l":27.055,"n":162,"o":27.08,"t":"2026-10-16T18:50:00Z","v":5764,"vw":27.082221},{"c":26.965,"h":27.115,"l":26.93,"n":488,"o":27.11,"t":"2026-10-16T18:55:00Z","v":47200,"vw":26.994071},{"c":27.005,"h":27.01,"l":26.95,"n":244,"o":26.99,"t":"2026-10-16T19:00:00Z","v":11397,"vw":26.991798},{"c":26.975,"h":26.99,"l":26.96,"n":208,"o":26.99,"t":"2026-10-16T19:05:00Z","v":8494,"vw":26.973693},{"c":26.98,"h":27.03,"l":26.97,"n":291,"o":26.975,"t":"2026-10-16T19:10:00Z","v":14470,"vw":27.012808},{"c":27.005,"h":27.03,"l":26.99,"n":197,"o":26.99,"t":"2026-10-16T19:15:00Z","v":7199,"vw":27.009064},{"c":27.06,"h":27.0899,"l":27.0031,"n":221,"o":27.02,"t":"2026-10-16T19:20:00Z","v":32122,"vw":27.04279},{"c":27.025,"h":27.07,"l":27.025,"n":235,"o":27.05,"t":"2026-10-16T19:25:00Z","v":8802,"vw":27.046633},{"c":27.03,"h":27.06,"l":27.02,"n":169,"o":27.025,"t":"2026-10-16T19:30:00Z","v":6797,"vw":27.034819},{"c":26.92,"h":27.05,"l":26.91,"n":251,"o":27.05,"t":"2026-10-16T19:35:00Z","v":10777,"vw":26.977066},{"c":26.86,"h":26.93,"l":26.83,"n":259,"o":26.92,"t":"2026-10-16T19:40:00Z","v":14904,"vw":26.864456},{"c":26.78,"h":26.88,"l":26.74,"n":514,"o":26.86,"t":"2026-10-16T19:45:00Z","v":34321,"vw":26.787268},{"c":26.82,"h":26.84,"l":26.7616,"n":463,"o":26.8,"t":"2026-10-16T19:50:00Z","v":28022,"vw":26.789642},{"c":26.86,"h":26.89,"l":26.81,"n":1470,"o":26.84,"t":"2026-10-16T19:55:00Z","v":78205,"vw":26.854709},{"c":26.86,"h":26.86,"l":26.86,"n":16,"o":26.86,"t":"2026-10-16T20:00:00Z","v":104360,"vw":26.86},{"c":26.8,"h":26.8,"l":26.8,"n":36,"o":26.8,"t":"2026-10-19T11:00:00Z","v":1027,"vw":26.8},{"c":27.01,"h":27.01,"l":26.9,"n":34,"o":26.9,"t":"2026-10-19T11:20:00Z","v":1580,"vw":26.947129},{"c":27.01,"h":27.01,"l":26.75,"n":46,"o":26.75,"t":"2026-10-19T12:20:00Z","v":1522,"vw":26.811903},{"c":27.205,"h":27.205,"l":26.7501,"n":106,"o":26.77,"t":"2026-10-19T13:30:00Z","v":15550,"vw":26.829575},{"c":27.36,"h":27.36,"l":27.245,"n":26,"o":27.245,"t":"2026-10-19T13:35:00Z","v":419,"vw":27.321667},{"c":27.36,"h":27.36,"l":27.27,"n":72,"o":27.27,"t":"2026-10-19T13:40:00Z","v":3078,"vw":27.295833},{"c":27.51,"h":27.62,"l":27.43,"n":165,"o":27.46,"t":"2026-10-19T13:45:00Z","v":11111,"vw":27.527932},{"c":27.61,"h":27.67,"l":27.55,"n":137,"o":27.55,"t":"2026-10-19T13:50:00Z","v":5295,"vw":27.63094},{"c":27.63,"h":27.685,"l":27.62,"n":87,"o":27.685,"t":"2026-10-19T13:55:00Z","v":3603,"vw":27.646857},{"c":27.51,"h":27.6787,"l":27.505,"n":137,"o":27.6525,"t":"2026-10-19T14:00:00Z","v":8017,"vw":27.584436},{"c":27.48,"h":27.51,"l":27.475,"n":94,"o":27.5,"t":"2026-10-19T14:05:00Z","v":3422,"vw":27.494167},{"c":27.47,"h":27.51,"l":27.435,"n":48,"o":27.435,"t":"2026-10-19T14:10:00Z","v":2171,"vw":27.487782},{"c":27.505,"h":27.5499,"l":27.45,"n":73,"o":27.46,"t":"2026-10-19T14:15:00Z","v":2960,"vw":27.480099},{"c":27.51,"h":27.52,"l":27.44,"n":99,"o":27.505,"t":"2026-10-19T14:20:00Z","v":4399,"vw":27.481792},{"c":27.54,"h":27.54,"l":27.52,"n":66,"o":27.53,"t":"2026-10-19T14:25:00Z","v":2410,"vw":27.528935},{"c":27.53,"h":27.59,"l":27.525,"n":107,"o":27.59,"t":"2026-10-19T14:30:00Z","v":5307,"vw":27.546662},{"c":27.59,"h":27.59,"l":27.56,"n":97,"o":27.56,"t":"2026-10-19T14:35:00Z","v":3288,"vw":27.578472},{"c":27.59,"h":27.615,"l":27.58,"n":70,"o":27.6,"t":"2026-10-19T14:40:00Z","v":2270,"vw":27.601},{"c":27.56,"h":27.59,"l":27.56,"n":176,"o":27.59,"t":"2026-10-19T14:45:00Z","v":5138,"vw":27.572664},{"c":27.55,"h":27.55,"l":27.485,"n":148,"o":27.55,"t":"2026-10-19T14:50:00Z","v":5162,"vw":27.51615},{"c":27.55,"h":27.59,"l":27.55,"n":151,"o":27.59,"t":"2026-10-19T14:55:00Z","v":4943,"vw":27.581419},{"c":27.595,"h":27.595,"l":27.53,"n":86,"o":27.56,"t":"2026-10-19T15:00:00Z","v":2585,"vw":27.546369},{"c":27.565,"h":27.58,"l":27.55,"n":62,"o":27.58,"t":"2026-10-19T15:05:00Z","v":2375,"vw":27.563181},{"c":27.64,"h":27.68,"l":27.57,"n":84,"o":27.57,"t":"2026-10-19T15:10:00Z","v":7215,"vw":27.642012},{"c":27.625,"h":27.65,"l":27.61,"n":108,"o":27.65,"t":"2026-10-19T15:15:00Z","v":6201,"vw":27.621947},{"c":27.555,"h":27.6,"l":27.555,"n":99,"o":27.6,"t":"2026-10-19T15:20:00Z","v":3396,"vw":27.580355},{"c":27.58,"h":27.6,"l":27.57,"n":101,"o":27.59,"t":"2026-10-19T15:25:00Z","v":8038,"vw":27.587337},{"c":27.61,"h":27.625,"l":27.605,"n":63,"o":27.605,"t":"2026-10-19T15:30:00Z","v":2745,"vw":27.617582},{"c":27.6425,"h":27.67,"l":27.625,"n":52,"o":27.625,"t":"2026-10-19T15:35:00Z","v":1481,"vw":27.639643},{"c":27.65,"h":27.65,"l":27.62,"n":89,"o":27.63,"t":"2026-10-19T15:40:00Z","v":3741,"vw":27.629787},{"c":27.66,"h":27.66,"l":27.66,"n":62,"o":27.66,"t":"2026-10-19T15:45:00Z","v":1985,"vw":27.66},{"c":27.655,"h":27.655,"l":27.655,"n":29,"o":27.655,"t":"2026-10-19T15:50:00Z","v":679,"vw":27.655},{"c":27.67,"h":27.675,"l":27.655,"n":95,"o":27.655,"t":"2026-10-19T15:55:00Z","v":2145,"vw":27.662445},{"c":27.64,"h":27.66,"l":27.62,"n":175,"o":27.66,"t":"2026-10-19T16:00:00Z","v":9153,"vw":27.643091},{"c":27.615,"h":27.62,"l":27.6,"n":99,"o":27.62,"t":"2026-10-19T16:05:00Z","v":3513,"vw":27.613771},{"c":27.655,"h":27.655,"l":27.61,"n":92,"o":27.61,"t":"2026-10-19T16:10:00Z","v":2094,"vw":27.635},{"c":27.59,"h":27.65,"l":27.57,"n":153,"o":27.65,"t":"2026-10-19T16:15:00Z","v":7757,"vw":27.6128},{"c":27.58,"h":27.59,"l":27.57,"n":61,"o":27.58,"t":"2026-10-19T16:20:00Z","v":1545,"vw":27.58},{"c":27.54,"h":27.6,"l":27.505,"n":449,"o":27.575,"t":"2026-10-19T16:25:00Z","v":36596,"vw":27.575765},{"c":27.575,"h":27.58,"l":27.53,"n":110,"o":27.53,"t":"2026-10-19T16:30:00Z","v":3603,"vw":27.564459},{"c":27.58,"h":27.599,"l":27.56,"n":66,"o":27.599,"t":"2026-10-19T16:35:00Z","v":2392,"vw":27.5869},{"c":27.575,"h":27.585,"l":27.55,"n":124,"o":27.58,"t":"2026-10-19T16:40:00Z","v":10117,"vw":27.571108},{"c":27.565,"h":27.575,"l":27.565,"n":31,"o":27.575,"t":"2026-10-19T16:45:00Z","v":834,"vw":27.568072},{"c":27.57,"h":27.605,"l":27.545,"n":254,"o":27.58,"t":"2026-10-19T16:50:00Z","v":14212,"vw":27.577874},{"c":27.555,"h":27.56,"l":27.55,"n":41,"o":27.555,"t":"2026-10-19T16:55:00Z","v":1480,"vw":27.556842},{"c":27.565,"h":27.59,"l":27.55,"n":114,"o":27.56,"t":"2026-10-19T17:00:00Z","v":4722,"vw":27.578025},{"c":27.54,"h":27.55,"l":27.52,"n":110,"o":27.55,"t":"2026-10-19T17:05:00Z","v":5330,"vw":27.534637},{"c":27.54,"h":27.54,"l":27.54,"n":23,"o":27.54,"t":"2026-10-19T17:10:00Z","v":870,"vw":27.54},{"c":27.56,"h":27.565,"l":27.55,"n":83,"o":27.55,"t":"2026-10-19T17:15:00Z","v":2894,"vw":27.55817},{"c":27.49,"h":27.56,"l":27.465,"n":180,"o":27.56,"t":"2026-10-19T17:20:00Z","v":9280,"vw":27.519155},{"c":27.52,"h":27.53,"l":27.515,"n":100,"o":27.53,"t":"2026-10-19T17:30:00Z","v":2624,"vw":27.520384},{"c":27.54,"h":27.54,"l":27.51,"n":110,"o":27.52,"t":"2026-10-19T17:35:00Z","v":5862,"vw":27.51637},{"c":27.63,"h":27.63,"l":27.54,"n":160,"o":27.54,"t":"2026-10-19T17:40:00Z","v":13853,"vw":27.609467},{"c":27.645,"h":27.645,"l":27.61,"n":66,"o":27.62,"t":"2026-10-19T17:45:00Z","v":2888,"vw":27.631769},{"c":27.69,"h":27.7,"l":27.65,"n":113,"o":27.65,"t":"2026-10-19T17:50:00Z","v":4437,"vw":27.680164},{"c":27.68,"h":27.685,"l":27.67,"n":75,"o":27.685,"t":"2026-10-19T17:55:00Z","v":2433,"vw":27.679156},{"c":27.7,"h":27.71,"l":27.68,"n":133,"o":27.68,"t":"2026-10-19T18:00:00Z","v":5900,"vw":27.697439},{"c":27.75,"h":27.75,"l":27.695,"n":96,"o":27.695,"t":"2026-10-19T18:05:00Z","v":3215,"vw":27.721533},{"c":27.72,"h":27.74,"l":27.715,"n":138,"o":27.74,"t":"2026-10-19T18:10:00Z","v":7498,"vw":27.731226},{"c":27.69,"h":27.71,"l":27.63,"n":187,"o":27.71,"t":"2026-10-19T18:15:00Z","v":9046,"vw":27.684539},{"c":27.7,"h":27.7,"l":27.69,"n":94,"o":27.7,"t":"2026-10-19T18:20:00Z","v":3440,"vw":27.695},{"c":27.695,"h":27.695,"l":27.695,"n":16,"o":27.695,"t":"2026-10-19T18:25:00Z","v":226,"vw":27.695},{"c":27.69,"h":27.705,"l":27.68,"n":108,"o":27.68,"t":"2026-10-19T18:30:00Z","v":4369,"vw":27.692537},{"c":27.715,"h":27.72,"l":27.675,"n":146,"o":27.69,"t":"2026-10-19T18:35:00Z","v":6612,"vw":27.697511},{"c":27.695,"h":27.71,"l":27.695,"n":64,"o":27.71,"t":"2026-10-19T18:40:00Z","v":2952,"vw":27.707304},{"c":27.73,"h":27.73,"l":27.695,"n":91,"o":27.7,"t":"2026-10-19T18:45:00Z","v":4011,"vw":27.712689},{"c":27.64,"h":27.725,"l":27.625,"n":203,"o":27.72,"t":"2026-10-19T18:50:00Z","v":11393,"vw":27.681594},{"c":27.655,"h":27.655,"l":27.61,"n":116,"o":27.61,"t":"2026-10-19T18:55:00Z","v":4891,"vw":27.641415},{"c":27.67,"h":27.67,"l":27.65,"n":103,"o":27.65,"t":"2026-10-19T19:00:00Z","v":4827,"vw":27.664031},{"c":27.65,"h":27.66,"l":27.65,"n":124,"o":27.66,"t":"2026-10-19T19:05:00Z","v":4676,"vw":27.657719},{"c":27.68,"h":27.74,"l":27.65,"n":488,"o":27.65,"t":"2026-10-19T19:10:00Z","v":33918,"vw":27.708411},{"c":27.66,"h":27.69,"l":27.65,"n":133,"o":27.68,"t":"2026-10-19T19:15:00Z","v":6889,"vw":27.668357},{"c":27.66,"h":27.71,"l":27.645,"n":283,"o":27.66,"t":"2026-10-19T19:20:00Z","v":17033,"vw":27.667013},{"c":27.69,"h":27.69,"l":27.65,"n":176,"o":27.65,"t":"2026-10-19T19:25:00Z","v":7851,"vw":27.674673},{"c":27.755,"h":27.755,"l":27.7,"n":254,"o":27.7,"t":"2026-10-19T19:30:00Z","v":11759,"vw":27.733775},{"c":27.75,"h":27.77,"l":27.745,"n":258,"o":27.75,"t":"2026-10-19T19:35:00Z","v":15757,"vw":27.754432},{"c":27.77,"h":27.78,"l":27.755,"n":165,"o":27.755,"t":"2026-10-19T19:40:00Z","v":10271,"vw":27.76665},{"c":27.78,"h":27.8,"l":27.765,"n":331,"o":27.765,"t":"2026-10-19T19:45:00Z","v":17377,"vw":27.776743},{"c":27.85,"h":27.85,"l":27.74,"n":441,"o":27.76,"t":"2026-10-19T19:50:00Z","v":20496,"vw":27.792937},{"c":27.85,"h":27.86,"l":27.79,"n":1362,"o":27.83,"t":"2026-10-19T19:55:00Z","v":80253,"vw":27.838587},{"c":27.84,"h":27.84,"l":27.84,"n":37,"o":27.84,"t":"2026-10-19T20:00:00Z","v":151334,"vw":27.84},{"c":27.84,"h":27.84,"l":27.84,"n":2,"o":27.84,"t":"2026-10-19T20:25:00Z","v":27824,"vw":27.84},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-10-19T20:35:00Z","v":133,"vw":27.84},{"c":27.56,"h":27.56,"l":27.56,"n":11,"o":27.56,"t":"2026-10-20T11:35:00Z","v":200,"vw":27.56},{"c":28.21,"h":28.21,"l":28.03,"n":47,"o":28.03,"t":"2026-10-20T13:30:00Z","v":8591,"vw":28.088065},{"c":28.529,"h":28.529,"l":28.09,"n":103,"o":28.11,"t":"2026-10-20T13:35:00Z","v":13054,"vw":28.327659},{"c":28.48,"h":28.65,"l":28.43,"n":346,"o":28.53,"t":"2026-10-20T13:40:00Z","v":25709,"vw":28.55903},{"c":28.43,"h":28.51,"l":28.4,"n":113,"o":28.51,"t":"2026-10-20T13:45:00Z","v":6276,"vw":28.448247},{"c":28.48,"h":28.525,"l":28.43,"n":169,"o":28.43,"t":"2026-10-20T13:50:00Z","v":31598,"vw":28.500564},{"c":28.5,"h":28.51,"l":28.37,"n":112,"o":28.42,"t":"2026-10-20T13:55:00Z","v":5760,"vw":28.448646},{"c":28.4,"h":28.49,"l":28.4,"n":153,"o":28.49,"t":"2026-10-20T14:00:00Z","v":8544,"vw":28.450361},{"c":28.35,"h":28.38,"l":28.335,"n":119,"o":28.37,"t":"2026-10-20T14:05:00Z","v":6100,"vw":28.3604},{"c":28.235,"h":28.375,"l":28.23,"n":232,"o":28.375,"t":"2026-10-20T14:10:00Z","v":11721,"vw":28.308026},{"c":28.25,"h":28.33,"l":28.18,"n":251,"o":28.21,"t":"2026-10-20T14:15:00Z","v":9609,"vw":28.268981},{"c":28.29,"h":28.31,"l":28.22,"n":107,"o":28.22,"t":"2026-10-20T14:20:00Z","v":4321,"vw":28.28566},{"c":28.25,"h":28.29,"l":28.19,"n":320,"o":28.28,"t":"2026-10-20T14:25:00Z","v":22945,"vw":28.246721},{"c":28.38,"h":28.38,"l":28.2282,"n":128,"o":28.2282,"t":"2026-10-20T14:30:00Z","v":4706,"vw":28.302499},{"c":28.45,"h":28.49,"l":28.375,"n":94,"o":28.375,"t":"2026-10-20T14:35:00Z","v":6654,"vw":28.449996},{"c":28.49,"h":28.5,"l":28.45,"n":155,"o":28.45,"t":"2026-10-20T14:40:00Z","v":7651,"vw":28.472159},{"c":28.485,"h":28.54,"l":28.44,"n":174,"o":28.47,"t":"2026-10-20T14:45:00Z","v":9088,"vw":28.47885},{"c":28.48,"h":28.5,"l":28.46,"n":96,"o":28.495,"t":"2026-10-20T14:50:00Z","v":4935,"vw":28.482433},{"c":28.525,"h":28.525,"l":28.45,"n":135,"o":28.46,"t":"2026-10-20T14:55:00Z","v":6751,"vw":28.484452},{"c":28.525,"h":28.565,"l":28.51,"n":142,"o":28.52,"t":"2026-10-20T15:00:00Z","v":5433,"vw":28.534914},{"c":28.59,"h":28.59,"l":28.51,"n":113,"o":28.51,"t":"2026-10-20T15:05:00Z","v":5532,"vw":28.557311},{"c":28.66,"h":28.66,"l":28.52,"n":220,"o":28.59,"t":"2026-10-20T15:10:00Z","v":10359,"vw":28.56178},{"c":28.72,"h":28.745,"l":28.67,"n":69,"o":28.67,"t":"2026-10-20T15:15:00Z","v":1767,"vw":28.706875},{"c":28.64,"h":28.745,"l":28.63,"n":181,"o":28.74,"t":"2026-10-20T15:20:00Z","v":8191,"vw":28.690386},{"c":28.7,"h":28.715,"l":28.66,"n":78,"o":28.66,"t":"2026-10-20T15:25:00Z","v":3631,"vw":28.695445},{"c":28.7,"h":28.705,"l":28.68,"n":82,"o":28.68,"t":"2026-10-20T15:30:00Z","v":2603,"vw":28.695795},{"c":28.735,"h":28.75,"l":28.7,"n":145,"o":28.7,"t":"2026-10-20T15:35:00Z","v":8243,"vw":28.724443},{"c":28.77,"h":28.785,"l":28.77,"n":48,"o":28.77,"t":"2026-10-20T15:40:00Z","v":1800,"vw":28.7755},{"c":28.78,"h":28.78,"l":28.76,"n":81,"o":28.78,"t":"2026-10-20T15:45:00Z","v":3150,"vw":28.769286},{"c":28.82,"h":28.82,"l":28.76,"n":72,"o":28.76,"t":"2026-10-20T15:50:00Z","v":5981,"vw":28.801595},{"c":28.85,"h":28.85,"l":28.84,"n":37,"o":28.84,"t":"2026-10-20T15:55:00Z","v":1936,"vw":28.847379},{"c":28.79,"h":28.88,"l":28.79,"n":232,"o":28.85,"t":"2026-10-20T16:00:00Z","v":9501,"vw":28.83701},{"c":28.78,"h":28.78,"l":28.75,"n":66,"o":28.77,"t":"2026-10-20T16:05:00Z","v":2602,"vw":28.771708},{"c":28.72,"h":28.82,"l":28.7,"n":155,"o":28.8,"t":"2026-10-20T16:10:00Z","v":5754,"vw":28.764872},{"c":28.74,"h":28.745,"l":28.73,"n":73,"o":28.745,"t":"2026-10-20T16:15:00Z","v":2863,"vw":28.737472},{"c":28.76,"h":28.76,"l":28.73,"n":73,"o":28.74,"t":"2026-10-20T16:20:00Z","v":3287,"vw":28.743554},{"c":28.835,"h":28.835,"l":28.755,"n":117,"o":28.755,"t":"2026-10-20T16:25:00Z","v":3937,"vw":28.779532},{"c":28.82,"h":28.835,"l":28.82,"n":40,"o":28.835,"t":"2026-10-20T16:30:00Z","v":3991,"vw":28.822354},{"c":28.855,"h":28.86,"l":28.84,"n":98,"o":28.85,"t":"2026-10-20T16:35:00Z","v":5067,"vw":28.848463},{"c":28.87,"h":28.87,"l":28.83,"n":92,"o":28.855,"t":"2026-10-20T16:40:00Z","v":10135,"vw":28.845021},{"c":28.875,"h":28.875,"l":28.845,"n":152,"o":28.87,"t":"2026-10-20T16:45:00Z","v":15025,"vw":28.856755},{"c":28.81,"h":28.86,"l":28.79,"n":255,"o":28.85,"t":"2026-10-20T16:50:00Z","v":20644,"vw":28.819575},{"c":28.83,"h":28.86,"l":28.83,"n":65,"o":28.84,"t":"2026-10-20T16:55:00Z","v":2047,"vw":28.843393},{"c":28.8,"h":28.83,"l":28.765,"n":80,"o":28.83,"t":"2026-10-20T17:00:00Z","v":5075,"vw":28.793472},{"c":28.82,"h":28.83,"l":28.78,"n":96,"o":28.805,"t":"2026-10-20T17:05:00Z","v":5366,"vw":28.812243},{"c":28.88,"h":28.88,"l":28.85,"n":113,"o":28.85,"t":"2026-10-20T17:10:00Z","v":3940,"vw":28.866678},{"c":28.87,"h":28.885,"l":28.84,"n":94,"o":28.86,"t":"2026-10-20T17:15:00Z","v":4714,"vw":28.869629},{"c":28.865,"h":28.88,"l":28.82,"n":198,"o":28.87,"t":"2026-10-20T17:20:00Z","v":8672,"vw":28.85795},{"c":28.77,"h":28.95,"l":28.77,"n":891,"o":28.865,"t":"2026-10-20T17:25:00Z","v":70625,"vw":28.895302},{"c":28.83,"h":28.83,"l":28.77,"n":105,"o":28.78,"t":"2026-10-20T17:30:00Z","v":5731,"vw":28.796259},{"c":28.86,"h":28.86,"l":28.82,"n":110,"o":28.84,"t":"2026-10-20T17:35:00Z","v":7929,"vw":28.841316},{"c":28.82,"h":28.85,"l":28.82,"n":67,"o":28.85,"t":"2026-10-20T17:40:00Z","v":3137,"vw":28.830278},{"c":28.79,"h":28.83,"l":28.79,"n":78,"o":28.82,"t":"2026-10-20T17:45:00Z","v":4103,"vw":28.8082},{"c":28.83,"h":28.885,"l":28.795,"n":133,"o":28.795,"t":"2026-10-20T17:50:00Z","v":9420,"vw":28.845622},{"c":28.85,"h":28.86,"l":28.81,"n":111,"o":28.82,"t":"2026-10-20T17:55:00Z","v":7287,"vw":28.833239},{"c":28.87,"h":28.87,"l":28.85,"n":69,"o":28.86,"t":"2026-10-20T18:00:00Z","v":2400,"vw":28.858715},{"c":28.855,"h":28.87,"l":28.85,"n":80,"o":28.87,"t":"2026-10-20T18:05:00Z","v":3193,"vw":28.859724},{"c":28.89,"h":28.9,"l":28.815,"n":208,"o":28.86,"t":"2026-10-20T18:10:00Z","v":10495,"vw":28.852747},{"c":28.89,"h":28.92,"l":28.89,"n":74,"o":28.91,"t":"2026-10-20T18:15:00Z","v":2672,"vw":28.905445},{"c":28.685,"h":28.87,"l":28.685,"n":330,"o":28.87,"t":"2026-10-20T18:20:00Z","v":22916,"vw":28.778432},{"c":28.64,"h":28.71,"l":28.6,"n":176,"o":28.69,"t":"2026-10-20T18:25:00Z","v":13777,"vw":28.667212},{"c":28.62,"h":28.63,"l":28.615,"n":34,"o":28.63,"t":"2026-10-20T18:30:00Z","v":1252,"vw":28.620575},{"c":28.625,"h":28.67,"l":28.62,"n":129,"o":28.62,"t":"2026-10-20T18:35:00Z","v":5442,"vw":28.649518},{"c":28.585,"h":28.62,"l":28.555,"n":141,"o":28.62,"t":"2026-10-20T18:40:00Z","v":7082,"vw":28.583188},{"c":28.59,"h":28.62,"l":28.58,"n":155,"o":28.585,"t":"2026-10-20T18:45:00Z","v":5515,"vw":28.605074},{"c":28.6,"h":28.605,"l":28.58,"n":104,"o":28.59,"t":"2026-10-20T18:50:00Z","v":6240,"vw":28.596102},{"c":28.625,"h":28.63,"l":28.59,"n":142,"o":28.6,"t":"2026-10-20T18:55:00Z","v":5775,"vw":28.610424},{"c":28.61,"h":28.65,"l":28.61,"n":213,"o":28.635,"t":"2026-10-20T19:00:00Z","v":12485,"vw":28.628851},{"c":28.53,"h":28.6,"l":28.52,"n":204,"o":28.6,"t":"2026-10-20T19:05:00Z","v":8721,"vw":28.562356},{"c":28.56,"h":28.58,"l":28.53,"n":207,"o":28.53,"t":"2026-10-20T19:10:00Z","v":9288,"vw":28.558789},{"c":28.595,"h":28.625,"l":28.54,"n":232,"o":28.55,"t":"2026-10-20T19:15:00Z","v":8312,"vw":28.593398},{"c":28.53,"h":28.59,"l":28.52,"n":167,"o":28.59,"t":"2026-10-20T19:20:00Z","v":7590,"vw":28.54991},{"c":28.54,"h":28.57,"l":28.49,"n":267,"o":28.525,"t":"2026-10-20T19:25:00Z","v":12955,"vw":28.527321},{"c":28.54,"h":28.55,"l":28.5,"n":237,"o":28.53,"t":"2026-10-20T19:30:00Z","v":11014,"vw":28.525451},{"c":28.525,"h":28.555,"l":28.52,"n":244,"o":28.54,"t":"2026-10-20T19:35:00Z","v":12080,"vw":28.539819},{"c":28.525,"h":28.57,"l":28.51,"n":382,"o":28.51,"t":"2026-10-20T19:40:00Z","v":19451,"vw":28.545105},{"c":28.53,"h":28.55,"l":28.51,"n":476,"o":28.53,"t":"2026-10-20T19:45:00Z","v":26178,"vw":28.528874},{"c":28.62,"h":28.64,"l":28.46,"n":656,"o":28.53,"t":"2026-10-20T19:50:00Z","v":38268,"vw":28.543122},{"c":28.58,"h":28.64,"l":28.53,"n":1454,"o":28.64,"t":"2026-10-20T19:55:00Z","v":100474,"vw":28.576048},{"c":28.58,"h":28.58,"l":28.58,"n":40,"o":28.58,"t":"2026-10-20T20:00:00Z","v":385771,"vw":28.58},{"c":28.7,"h":28.7,"l":28.7,"n":27,"o":28.7,"t":"2026-10-20T23:25:00Z","v":419,"vw":28.7},{"c":28.47,"h":28.55,"l":28.42,"n":96,"o":28.53,"t":"2026-10-21T13:30:00Z","v":10146,"vw":28.518849},{"c":28.49,"h":28.7099,"l":28.44,"n":128,"o":28.51,"t":"2026-10-21T13:35:00Z","v":6065,"vw":28.542194},{"c":28.45,"h":28.53,"l":28.44,"n":115,"o":28.46,"t":"2026-10-21T13:40:00Z","v":3705,"vw":28.479856},{"c":28.44,"h":28.565,"l":28.44,"n":151,"o":28.48,"t":"2026-10-21T13:45:00Z","v":5642,"vw":28.498812},{"c":28.41,"h":28.46,"l":28.41,"n":86,"o":28.46,"t":"2026-10-21T13:50:00Z","v":2060,"vw":28.444384},{"c":28.445,"h":28.54,"l":28.44,"n":71,"o":28.51,"t":"2026-10-21T13:55:00Z","v":2621,"vw":28.491613},{"c":28.28,"h":28.495,"l":28.28,"n":159,"o":28.495,"t":"2026-10-21T14:00:00Z","v":6547,"vw":28.39425},{"c":28.4101,"h":28.4101,"l":28.26,"n":95,"o":28.26,"t":"2026-10-21T14:05:00Z","v":2918,"vw":28.346117},{"c":28.34,"h":28.5,"l":28.34,"n":145,"o":28.46,"t":"2026-10-21T14:10:00Z","v":4862,"vw":28.432688},{"c":28.3,"h":28.325,"l":28.28,"n":100,"o":28.31,"t":"2026-10-21T14:15:00Z","v":4578,"vw":28.30296},{"c":28.31,"h":28.37,"l":28.3,"n":117,"o":28.34,"t":"2026-10-21T14:20:00Z","v":4235,"vw":28.337515},{"c":28.36,"h":28.4,"l":28.33,"n":165,"o":28.33,"t":"2026-10-21T14:25:00Z","v":6648,"vw":28.368333},{"c":28.435,"h":28.48,"l":28.38,"n":82,"o":28.43,"t":"2026-10-21T14:30:00Z","v":2644,"vw":28.421923},{"c":28.51,"h":28.53,"l":28.44,"n":104,"o":28.455,"t":"2026-10-21T14:35:00Z","v":5253,"vw":28.495914},{"c":28.41,"h":28.54,"l":28.4,"n":190,"o":28.53,"t":"2026-10-21T14:40:00Z","v":9067,"vw":28.4876},{"c":28.4,"h":28.415,"l":28.4,"n":39,"o":28.415,"t":"2026-10-21T14:45:00Z","v":841,"vw":28.41},{"c":28.505,"h":28.505,"l":28.41,"n":100,"o":28.41,"t":"2026-10-21T14:50:00Z","v":4908,"vw":28.453353},{"c":28.53,"h":28.54,"l":28.47,"n":102,"o":28.48,"t":"2026-10-21T14:55:00Z","v":4129,"vw":28.496232},{"c":28.54,"h":28.54,"l":28.5,"n":138,"o":28.54,"t":"2026-10-21T15:00:00Z","v":5336,"vw":28.517118},{"c":28.54,"h":28.55,"l":28.45,"n":230,"o":28.55,"t":"2026-10-21T15:05:00Z","v":9198,"vw":28.508288},{"c":28.51,"h":28.545,"l":28.51,"n":112,"o":28.525,"t":"2026-10-21T15:10:00Z","v":3256,"vw":28.517606},{"c":28.5,"h":28.515,"l":28.48,"n":143,"o":28.515,"t":"2026-10-21T15:15:00Z","v":6553,"vw":28.501876},{"c":28.57,"h":28.57,"l":28.5,"n":170,"o":28.5,"t":"2026-10-21T15:20:00Z","v":7814,"vw":28.532975},{"c":28.58,"h":28.58,"l":28.56,"n":50,"o":28.565,"t":"2026-10-21T15:25:00Z","v":1574,"vw":28.566093},{"c":28.525,"h":28.55,"l":28.52,"n":111,"o":28.55,"t":"2026-10-21T15:30:00Z","v":6192,"vw":28.530635},{"c":28.5,"h":28.53,"l":28.495,"n":80,"o":28.53,"t":"2026-10-21T15:35:00Z","v":3310,"vw":28.517759},{"c":28.49,"h":28.51,"l":28.48,"n":120,"o":28.5,"t":"2026-10-21T15:40:00Z","v":5338,"vw":28.490982},{"c":28.54,"h":28.56,"l":28.46,"n":381,"o":28.485,"t":"2026-10-21T15:45:00Z","v":40128,"vw":28.503072},{"c":28.55,"h":28.57,"l":28.54,"n":50,"o":28.54,"t":"2026-10-21T15:50:00Z","v":2177,"vw":28.549088},{"c":28.575,"h":28.575,"l":28.55,"n":89,"o":28.55,"t":"2026-10-21T15:55:00Z","v":3885,"vw":28.558496},{"c":28.55,"h":28.57,"l":28.545,"n":124,"o":28.57,"t":"2026-10-21T16:00:00Z","v":5445,"vw":28.56},{"c":28.63,"h":28.63,"l":28.54,"n":218,"o":28.56,"t":"2026-10-21T16:05:00Z","v":10730,"vw":28.580888},{"c":28.63,"h":28.65,"l":28.63,"n":21,"o":28.65,"t":"2026-10-21T16:10:00Z","v":793,"vw":28.637692},{"c":28.67,"h":28.67,"l":28.6378,"n":93,"o":28.6378,"t":"2026-10-21T16:15:00Z","v":5467,"vw":28.65117},{"c":28.67,"h":28.68,"l":28.66,"n":115,"o":28.67,"t":"2026-10-21T16:20:00Z","v":4422,"vw":28.662261},{"c":28.7,"h":28.7,"l":28.66,"n":80,"o":28.67,"t":"2026-10-21T16:25:00Z","v":2626,"vw":28.686623},{"c":28.675,"h":28.7,"l":28.67,"n":111,"o":28.69,"t":"2026-10-21T16:30:00Z","v":4639,"vw":28.684298},{"c":28.61,"h":28.67,"l":28.61,"n":128,"o":28.67,"t":"2026-10-21T16:35:00Z","v":4889,"vw":28.645246},{"c":28.61,"h":28.61,"l":28.58,"n":89,"o":28.605,"t":"2026-10-21T16:40:00Z","v":2898,"vw":28.601197},{"c":28.68,"h":28.68,"l":28.58,"n":268,"o":28.605,"t":"2026-10-21T16:45:00Z","v":30388,"vw":28.607001},{"c":28.68,"h":28.701,"l":28.68,"n":94,"o":28.7,"t":"2026-10-21T16:50:00Z","v":3261,"vw":28.691107},{"c":28.69,"h":28.695,"l":28.69,"n":66,"o":28.695,"t":"2026-10-21T16:55:00Z","v":1363,"vw":28.691667},{"c":28.685,"h":28.695,"l":28.66,"n":122,"o":28.695,"t":"2026-10-21T17:00:00Z","v":4754,"vw":28.673987},{"c":28.66,"h":28.685,"l":28.66,"n":83,"o":28.685,"t":"2026-10-21T17:05:00Z","v":5076,"vw":28.675769},{"c":28.675,"h":28.675,"l":28.65,"n":40,"o":28.65,"t":"2026-10-21T17:10:00Z","v":1322,"vw":28.655392},{"c":28.63,"h":28.66,"l":28.63,"n":57,"o":28.65,"t":"2026-10-21T17:15:00Z","v":2336,"vw":28.644836},{"c":28.65,"h":28.67,"l":28.64,"n":158,"o":28.64,"t":"2026-10-21T17:20:00Z","v":14501,"vw":28.6516},{"c":28.65,"h":28.69,"l":28.65,"n":34,"o":28.69,"t":"2026-10-21T17:25:00Z","v":1159,"vw":28.671667},{"c":28.64,"h":28.69,"l":28.64,"n":72,"o":28.66,"t":"2026-10-21T17:30:00Z","v":3776,"vw":28.653294},{"c":28.66,"h":28.67,"l":28.65,"n":62,"o":28.66,"t":"2026-10-21T17:35:00Z","v":2874,"vw":28.667107},{"c":28.65,"h":28.65,"l":28.645,"n":68,"o":28.65,"t":"2026-10-21T17:40:00Z","v":3156,"vw":28.649218},{"c":28.645,"h":28.66,"l":28.6333,"n":28,"o":28.645,"t":"2026-10-21T17:45:00Z","v":2677,"vw":28.654151},{"c":28.62,"h":28.63,"l":28.6,"n":133,"o":28.63,"t":"2026-10-21T17:50:00Z","v":4974,"vw":28.624444},{"c":28.625,"h":28.63,"l":28.615,"n":63,"o":28.615,"t":"2026-10-21T17:55:00Z","v":2473,"vw":28.628447},{"c":28.66,"h":28.67,"l":28.625,"n":157,"o":28.64,"t":"2026-10-21T18:00:00Z","v":6214,"vw":28.648797},{"c":28.695,"h":28.695,"l":28.66,"n":89,"o":28.675,"t":"2026-10-21T18:05:00Z","v":3744,"vw":28.675044},{"c":28.72,"h":28.74,"l":28.7,"n":69,"o":28.7,"t":"2026-10-21T18:10:00Z","v":2918,"vw":28.717066},{"c":28.72,"h":28.74,"l":28.715,"n":91,"o":28.715,"t":"2026-10-21T18:15:00Z","v":5028,"vw":28.728118},{"c":28.695,"h":28.71,"l":28.695,"n":72,"o":28.71,"t":"2026-10-21T18:20:00Z","v":2877,"vw":28.704474},{"c":28.71,"h":28.71,"l":28.69,"n":87,"o":28.69,"t":"2026-10-21T18:25:00Z","v":3589,"vw":28.700464},{"c":28.7,"h":28.73,"l":28.7,"n":147,"o":28.7,"t":"2026-10-21T18:30:00Z","v":5267,"vw":28.717114},{"c":28.69,"h":28.705,"l":28.69,"n":48,"o":28.705,"t":"2026-10-21T18:35:00Z","v":1579,"vw":28.69875},{"c":28.73,"h":28.73,"l":28.69,"n":99,"o":28.705,"t":"2026-10-21T18:40:00Z","v":3700,"vw":28.715076},{"c":28.69,"h":28.74,"l":28.69,"n":186,"o":28.73,"t":"2026-10-21T18:45:00Z","v":8602,"vw":28.719886},{"c":28.74,"h":28.74,"l":28.68,"n":170,"o":28.69,"t":"2026-10-21T18:50:00Z","v":5858,"vw":28.697178},{"c":28.675,"h":28.73,"l":28.675,"n":128,"o":28.73,"t":"2026-10-21T18:55:00Z","v":5545,"vw":28.700879},{"c":28.605,"h":28.67,"l":28.605,"n":281,"o":28.67,"t":"2026-10-21T19:00:00Z","v":21475,"vw":28.649218},{"c":28.62,"h":28.63,"l":28.6,"n":149,"o":28.605,"t":"2026-10-21T19:05:00Z","v":6308,"vw":28.61521},{"c":28.62,"h":28.62,"l":28.6,"n":103,"o":28.61,"t":"2026-10-21T19:10:00Z","v":3936,"vw":28.608199},{"c":28.67,"h":28.675,"l":28.66,"n":93,"o":28.67,"t":"2026-10-21T19:15:00Z","v":2990,"vw":28.668701},{"c":28.665,"h":28.68,"l":28.665,"n":87,"o":28.67,"t":"2026-10-21T19:20:00Z","v":3856,"vw":28.67099},{"c":28.58,"h":28.665,"l":28.545,"n":252,"o":28.665,"t":"2026-10-21T19:25:00Z","v":12895,"vw":28.598247},{"c":28.51,"h":28.59,"l":28.505,"n":201,"o":28.58,"t":"2026-10-21T19:30:00Z","v":9074,"vw":28.543696},{"c":28.5,"h":28.53,"l":28.49,"n":207,"o":28.51,"t":"2026-10-21T19:35:00Z","v":9399,"vw":28.515018},{"c":28.51,"h":28.51,"l":28.47,"n":201,"o":28.5,"t":"2026-10-21T19:40:00Z","v":6533,"vw":28.49149},{"c":28.495,"h":28.53,"l":28.49,"n":227,"o":28.505,"t":"2026-10-21T19:45:00Z","v":10292,"vw":28.515096},{"c":28.54,"h":28.6,"l":28.49,"n":464,"o":28.51,"t":"2026-10-21T19:50:00Z","v":25362,"vw":28.547272},{"c":28.44,"h":28.53,"l":28.41,"n":1256,"o":28.52,"t":"2026-10-21T19:55:00Z","v":73006,"vw":28.439056},{"c":28.44,"h":28.44,"l":28.44,"n":36,"o":28.44,"t":"2026-10-21T20:00:00Z","v":150456,"vw":28.44},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-21T20:35:00Z","v":191,"vw":28.44},{"c":28.52,"h":28.59,"l":28.47,"n":33,"o":28.59,"t":"2026-10-22T13:30:00Z","v":7365,"vw":28.58137},{"c":28.83,"h":28.83,"l":28.56,"n":161,"o":28.67,"t":"2026-10-22T13:35:00Z","v":12552,"vw":28.678873},{"c":28.97,"h":28.97,"l":28.78,"n":114,"o":28.83,"t":"2026-10-22T13:40:00Z","v":6860,"vw":28.85913},{"c":28.87,"h":28.88,"l":28.78,"n":164,"o":28.88,"t":"2026-10-22T13:45:00Z","v":6840,"vw":28.847677},{"c":28.84,"h":28.86,"l":28.84,"n":35,"o":28.86,"t":"2026-10-22T13:50:00Z","v":922,"vw":28.851667},{"c":28.83,"h":28.835,"l":28.76,"n":177,"o":28.82,"t":"2026-10-22T13:55:00Z","v":7590,"vw":28.794423},{"c":28.79,"h":28.87,"l":28.79,"n":72,"o":28.87,"t":"2026-10-22T14:00:00Z","v":1986,"vw":28.825555},{"c":28.835,"h":28.85,"l":28.74,"n":105,"o":28.795,"t":"2026-10-22T14:05:00Z","v":4623,"vw":28.781001},{"c":28.81,"h":28.865,"l":28.81,"n":77,"o":28.85,"t":"2026-10-22T14:10:00Z","v":3777,"vw":28.831442},{"c":28.82,"h":28.835,"l":28.74,"n":82,"o":28.75,"t":"2026-10-22T14:15:00Z","v":2470,"vw":28.788034},{"c":28.775,"h":28.8,"l":28.76,"n":83,"o":28.8,"t":"2026-10-22T14:20:00Z","v":2024,"vw":28.781},{"c":28.82,"h":28.82,"l":28.78,"n":93,"o":28.81,"t":"2026-10-22T14:25:00Z","v":4107,"vw":28.804},{"c":28.78,"h":28.85,"l":28.75,"n":326,"o":28.83,"t":"2026-10-22T14:30:00Z","v":49506,"vw":28.801455},{"c":28.77,"h":28.795,"l":28.76,"n":69,"o":28.76,"t":"2026-10-22T14:35:00Z","v":2999,"vw":28.774165},{"c":28.81,"h":28.81,"l":28.76,"n":92,"o":28.795,"t":"2026-10-22T14:40:00Z","v":2783,"vw":28.785673},{"c":28.85,"h":28.85,"l":28.79,"n":122,"o":28.81,"t":"2026-10-22T14:45:00Z","v":3276,"vw":28.82969},{"c":28.9,"h":28.9,"l":28.845,"n":132,"o":28.8548,"t":"2026-10-22T14:50:00Z","v":4072,"vw":28.865237},{"c":28.94,"h":28.94,"l":28.92,"n":112,"o":28.92,"t":"2026-10-22T14:55:00Z","v":3338,"vw":28.927211},{"c":28.99,"h":29.04,"l":28.95,"n":253,"o":28.95,"t":"2026-10-22T15:00:00Z","v":17344,"vw":28.99854},{"c":29.03,"h":29.055,"l":28.96,"n":76,"o":28.96,"t":"2026-10-22T15:05:00Z","v":2336,"vw":29.015488},{"c":29.04,"h":29.04,"l":29,"n":128,"o":29.01,"t":"2026-10-22T15:10:00Z","v":3836,"vw":29.014092},{"c":29.065,"h":29.07,"l":29.02,"n":101,"o":29.04,"t":"2026-10-22T15:15:00Z","v":2593,"vw":29.050974},{"c":29.075,"h":29.08,"l":29.06,"n":79,"o":29.075,"t":"2026-10-22T15:20:00Z","v":3579,"vw":29.072419},{"c":29.1,"h":29.145,"l":29.08,"n":188,"o":29.09,"t":"2026-10-22T15:25:00Z","v":7755,"vw":29.100085},{"c":29.05,"h":29.09,"l":29.05,"n":172,"o":29.09,"t":"2026-10-22T15:30:00Z","v":5354,"vw":29.080594},{"c":29.03,"h":29.04,"l":29.03,"n":56,"o":29.04,"t":"2026-10-22T15:35:00Z","v":2224,"vw":29.032813},{"c":29.205,"h":29.24,"l":29.01,"n":522,"o":29.02,"t":"2026-10-22T15:40:00Z","v":39898,"vw":29.131816},{"c":29.1,"h":29.2,"l":29.05,"n":310,"o":29.2,"t":"2026-10-22T15:45:00Z","v":16742,"vw":29.129611},{"c":29.1,"h":29.13,"l":29.1,"n":76,"o":29.11,"t":"2026-10-22T15:50:00Z","v":2705,"vw":29.109688},{"c":29.12,"h":29.12,"l":29.085,"n":78,"o":29.1,"t":"2026-10-22T15:55:00Z","v":2922,"vw":29.093236},{"c":29.04,"h":29.095,"l":29.04,"n":120,"o":29.095,"t":"2026-10-22T16:00:00Z","v":4131,"vw":29.073699},{"c":29.05,"h":29.05,"l":29.035,"n":101,"o":29.035,"t":"2026-10-22T16:05:00Z","v":1672,"vw":29.040714},{"c":29.025,"h":29.05,"l":29,"n":132,"o":29.05,"t":"2026-10-22T16:10:00Z","v":4074,"vw":29.0268},{"c":29.035,"h":29.035,"l":29.02,"n":54,"o":29.025,"t":"2026-10-22T16:15:00Z","v":1095,"vw":29.029286},{"c":29.01,"h":29.0351,"l":29,"n":79,"o":29.01,"t":"2026-10-22T16:20:00Z","v":2371,"vw":29.016649},{"c":29.0401,"h":29.06,"l":29.02,"n":104,"o":29.02,"t":"2026-10-22T16:25:00Z","v":4194,"vw":29.038743},{"c":28.995,"h":29.04,"l":28.99,"n":130,"o":29.04,"t":"2026-10-22T16:30:00Z","v":5375,"vw":29.021749},{"c":28.92,"h":29,"l":28.92,"n":73,"o":29,"t":"2026-10-22T16:35:00Z","v":3831,"vw":28.95345},{"c":28.835,"h":28.9,"l":28.82,"n":283,"o":28.9,"t":"2026-10-22T16:40:00Z","v":16726,"vw":28.849024},{"c":28.84,"h":28.84,"l":28.8,"n":64,"o":28.84,"t":"2026-10-22T16:45:00Z","v":3131,"vw":28.820833},{"c":28.9,"h":28.9,"l":28.83,"n":159,"o":28.86,"t":"2026-10-22T16:50:00Z","v":12906,"vw":28.861106},{"c":28.92,"h":28.93,"l":28.89,"n":36,"o":28.89,"t":"2026-10-22T16:55:00Z","v":1508,"vw":28.902045},{"c":28.85,"h":28.91,"l":28.85,"n":81,"o":28.91,"t":"2026-10-22T17:00:00Z","v":3839,"vw":28.88825},{"c":28.855,"h":28.855,"l":28.8218,"n":43,"o":28.855,"t":"2026-10-22T17:05:00Z","v":3808,"vw":28.8341},{"c":28.86,"h":28.89,"l":28.855,"n":54,"o":28.855,"t":"2026-10-22T17:10:00Z","v":1325,"vw":28.864},{"c":28.82,"h":28.885,"l":28.82,"n":115,"o":28.86,"t":"2026-10-22T17:15:00Z","v":4203,"vw":28.842903},{"c":28.89,"h":28.895,"l":28.83,"n":105,"o":28.83,"t":"2026-10-22T17:20:00Z","v":4112,"vw":28.860474},{"c":28.875,"h":28.88,"l":28.85,"n":124,"o":28.87,"t":"2026-10-22T17:25:00Z","v":6365,"vw":28.864593},{"c":28.85,"h":28.89,"l":28.81,"n":204,"o":28.875,"t":"2026-10-22T17:30:00Z","v":10489,"vw":28.864565},{"c":28.88,"h":28.915,"l":28.85,"n":128,"o":28.85,"t":"2026-10-22T17:35:00Z","v":6895,"vw":28.871289},{"c":28.921,"h":28.95,"l":28.865,"n":106,"o":28.865,"t":"2026-10-22T17:40:00Z","v":6988,"vw":28.916377},{"c":28.95,"h":28.96,"l":28.89,"n":93,"o":28.91,"t":"2026-10-22T17:45:00Z","v":5603,"vw":28.941186},{"c":29,"h":29,"l":28.93,"n":73,"o":28.93,"t":"2026-10-22T17:50:00Z","v":3708,"vw":28.963483},{"c":29,"h":29.02,"l":28.995,"n":104,"o":29,"t":"2026-10-22T17:55:00Z","v":3981,"vw":29.002286},{"c":29.04,"h":29.08,"l":29.005,"n":278,"o":29.005,"t":"2026-10-22T18:00:00Z","v":21063,"vw":29.051854},{"c":29.04,"h":29.05,"l":29.025,"n":166,"o":29.05,"t":"2026-10-22T18:05:00Z","v":8215,"vw":29.030816},{"c":29.04,"h":29.09,"l":29.035,"n":191,"o":29.04,"t":"2026-10-22T18:10:00Z","v":9225,"vw":29.054997},{"c":29.12,"h":29.12,"l":29.045,"n":127,"o":29.045,"t":"2026-10-22T18:15:00Z","v":2700,"vw":29.083333},{"c":29.08,"h":29.105,"l":29.05,"n":123,"o":29.105,"t":"2026-10-22T18:20:00Z","v":4457,"vw":29.083486},{"c":29.04,"h":29.06,"l":29.04,"n":67,"o":29.06,"t":"2026-10-22T18:25:00Z","v":6616,"vw":29.059475},{"c":29,"h":29.05,"l":29,"n":143,"o":29.05,"t":"2026-10-22T18:30:00Z","v":5120,"vw":29.015307},{"c":29.02,"h":29.03,"l":28.99,"n":125,"o":28.99,"t":"2026-10-22T18:35:00Z","v":5052,"vw":29.003581},{"c":29.015,"h":29.015,"l":28.99,"n":83,"o":29.01,"t":"2026-10-22T18:40:00Z","v":4228,"vw":29.006251},{"c":29.05,"h":29.05,"l":29,"n":127,"o":29,"t":"2026-10-22T18:45:00Z","v":4324,"vw":29.033914},{"c":29.05,"h":29.08,"l":29.03,"n":157,"o":29.06,"t":"2026-10-22T18:50:00Z","v":7363,"vw":29.053635},{"c":29.07,"h":29.09,"l":29.035,"n":153,"o":29.04,"t":"2026-10-22T18:55:00Z","v":9217,"vw":29.059962},{"c":29.03,"h":29.09,"l":29.03,"n":110,"o":29.09,"t":"2026-10-22T19:00:00Z","v":4280,"vw":29.059832},{"c":29.1,"h":29.1,"l":29.06,"n":75,"o":29.06,"t":"2026-10-22T19:05:00Z","v":1987,"vw":29.08},{"c":29.04,"h":29.11,"l":29.04,"n":227,"o":29.1,"t":"2026-10-22T19:10:00Z","v":11009,"vw":29.078817},{"c":29.11,"h":29.13,"l":29.02,"n":272,"o":29.035,"t":"2026-10-22T19:15:00Z","v":19023,"vw":29.082271},{"c":29.12,"h":29.12,"l":29.08,"n":123,"o":29.115,"t":"2026-10-22T19:20:00Z","v":4997,"vw":29.099706},{"c":29.07,"h":29.11,"l":29.045,"n":156,"o":29.11,"t":"2026-10-22T19:25:00Z","v":6101,"vw":29.077588},{"c":28.955,"h":29.07,"l":28.92,"n":240,"o":29.07,"t":"2026-10-22T19:30:00Z","v":13509,"vw":28.979148},{"c":28.925,"h":28.98,"l":28.9101,"n":215,"o":28.955,"t":"2026-10-22T19:35:00Z","v":11601,"vw":28.935912},{"c":29,"h":29,"l":28.93,"n":194,"o":28.93,"t":"2026-10-22T19:40:00Z","v":9663,"vw":28.964878},{"c":29,"h":29.005,"l":28.965,"n":249,"o":29.005,"t":"2026-10-22T19:45:00Z","v":15847,"vw":28.984515},{"c":29.04,"h":29.04,"l":28.97,"n":407,"o":28.985,"t":"2026-10-22T19:50:00Z","v":19471,"vw":28.999218},{"c":29.12,"h":29.15,"l":29.04,"n":1123,"o":29.04,"t":"2026-10-22T19:55:00Z","v":63002,"vw":29.111727},{"c":29.12,"h":29.12,"l":29.12,"n":43,"o":29.12,"t":"2026-10-22T20:00:00Z","v":107501,"vw":29.12},{"c":29.12,"h":29.12,"l":29.12,"n":2,"o":29.12,"t":"2026-10-22T20:30:00Z","v":536,"vw":29.12}],"history":[{"c":16.35,"h":17.03,"l":16.32,"n":20067,"o":16.92,"t":"2024-10-21T04:00:00Z","v":1714356,"vw":16.469639},{"c":16.13,"h":16.38,"l":16.025,"n":14445,"o":16.37,"t":"2024-10-22T04:00:00Z","v":1020475,"vw":16.155567},{"c":15.86,"h":16.24,"l":15.76,"n":15099,"o":16.06,"t":"2024-10-23T04:00:00Z","v":1070359,"vw":15.902422},{"c":15.55,"h":16.32,"l":15.54,"n":16528,"o":15.84,"t":"2024-10-24T04:00:00Z","v":1114225,"vw":15.8425},{"c":15.45,"h":15.845,"l":15.325,"n":20184,"o":15.63,"t":"2024-10-25T04:00:00Z","v":1736498,"vw":15.57413},{"c":15.83,"h":15.98,"l":15.63,"n":24983,"o":15.72,"t":"2024-10-28T04:00:00Z","v":3174351,"vw":15.799007},{"c":15.64,"h":16.07,"l":15.6,"n":15948,"o":15.77,"t":"2024-10-29T04:00:00Z","v":1223647,"vw":15.767189},{"c":15.38,"h":15.97,"l":15.315,"n":13638,"o":15.53,"t":"2024-10-30T04:00:00Z","v":869678,"vw":15.50158},{"c":15.05,"h":15.385,"l":14.98,"n":14816,"o":15.31,"t":"2024-10-31T04:00:00Z","v":1038087,"vw":15.08489},{"c":15,"h":15.23,"l":14.955,"n":13405,"o":15.16,"t":"2024-11-01T04:00:00Z","v":895816,"vw":15.054872},{"c":15.15,"h":15.4,"l":14.91,"n":17910,"o":14.98,"t":"2024-11-04T05:00:00Z","v":1127805,"vw":15.170593},{"c":15.79,"h":15.9002,"l":14.93,"n":15211,"o":15.04,"t":"2024-11-05T05:00:00Z","v":1137275,"vw":15.659196},{"c":16.38,"h":16.44,"l":15.61,"n":20145,"o":16.19,"t":"2024-11-06T05:00:00Z","v":1272723,"vw":16.114928},{"c":16.53,"h":16.635,"l":16.24,"n":16467,"o":16.25,"t":"2024-11-07T05:00:00Z","v":1100741,"vw":16.482947},{"c":16.61,"h":16.65,"l":16.075,"n":19318,"o":16.56,"t":"2024-11-08T05:00:00Z","v":1237626,"vw":16.438966},{"c":17.06,"h":17.08,"l":16.71,"n":17338,"o":17,"t":"2024-11-11T05:00:00Z","v":1264092,"vw":16.974571},{"c":17.18,"h":17.38,"l":16.84,"n":22380,"o":17.01,"t":"2024-11-12T05:00:00Z","v":2003429,"vw":17.201739},{"c":13.9,"h":15,"l":13.77,"n":54210,"o":14.9,"t":"2024-11-13T05:00:00Z","v":5399018,"vw":14.063691},{"c":13.98,"h":14.65,"l":13.85,"n":27841,"o":13.91,"t":"2024-11-14T05:00:00Z","v":2232456,"vw":14.080054},{"c":13.77,"h":14.07,"l":13.39,"n":24473,"o":14.07,"t":"2024-11-15T05:00:00Z","v":2387969,"vw":13.669422},{"c":13.9,"h":13.93,"l":13.53,"n":21785,"o":13.91,"t":"2024-11-18T05:00:00Z","v":2419241,"vw":13.791139},{"c":13.67,"h":13.91,"l":13.555,"n":17875,"o":13.81,"t":"2024-11-19T05:00:00Z","v":1295001,"vw":13.695477},{"c":13.98,"h":13.99,"l":13.5,"n":17583,"o":13.52,"t":"2024-11-20T05:00:00Z","v":1421463,"vw":13.884046},{"c":14.97,"h":15.13,"l":13.92,"n":22340,"o":13.92,"t":"2024-11-21T05:00:00Z","v":1647082,"vw":14.817714},{"c":15.44,"h":15.71,"l":15.05,"n":20913,"o":15.16,"t":"2024-11-22T05:00:00Z","v":1381650,"vw":15.480707},{"c":15.75,"h":16.02,"l":15.62,"n":16740,"o":15.71,"t":"2024-11-25T05:00:00Z","v":1919203,"vw":15.774598},{"c":15.27,"h":15.72,"l":15.01,"n":16888,"o":15.64,"t":"2024-11-26T05:00:00Z","v":1486404,"vw":15.255816},{"c":15.48,"h":15.73,"l":15.31,"n":14136,"o":15.37,"t":"2024-11-27T05:00:00Z","v":1046799,"vw":15.47703},{"c":15.57,"h":15.66,"l":15.35,"n":7834,"o":15.37,"t":"2024-11-29T05:00:00Z","v":572197,"vw":15.533297},{"c":15.59,"h":15.61,"l":15.1,"n":24769,"o":15.2,"t":"2024-12-02T05:00:00Z","v":1796244,"vw":15.42108},{"c":14.85,"h":15.59,"l":14.82,"n":16330,"o":15.58,"t":"2024-12-03T05:00:00Z","v":1283488,"vw":15.026071},{"c":14.88,"h":15.03,"l":14.76,"n":14992,"o":14.88,"t":"2024-12-04T05:00:00Z","v":1321492,"vw":14.873869},{"c":15,"h":15.05,"l":14.64,"n":14273,"o":15.01,"t":"2024-12-05T05:00:00Z","v":1294287,"vw":14.911867},{"c":14.76,"h":15.41,"l":14.7,"n":14632,"o":15.28,"t":"2024-12-06T05:00:00Z","v":850553,"vw":14.920282},{"c":15.84,"h":15.95,"l":14.84,"n":21166,"o":14.85,"t":"2024-12-09T05:00:00Z","v":1769386,"vw":15.648636},{"c":15.74,"h":16.02,"l":15.42,"n":14881,"o":15.93,"t":"2024-12-10T05:00:00Z","v":1645784,"vw":15.712871},{"c":15.41,"h":15.84,"l":15.355,"n":15094,"o":15.63,"t":"2024-12-11T05:00:00Z","v":2159974,"vw":15.533035},{"c":14.86,"h":15.43,"l":14.67,"n":13640,"o":15.32,"t":"2024-12-12T05:00:00Z","v":814528,"vw":14.858287},{"c":14.61,"h":14.9,"l":14.36,"n":14119,"o":14.81,"t":"2024-12-13T05:00:00Z","v":892491,"vw":14.561707},{"c":14.89,"h":14.96,"l":14.44,"n":14393,"o":14.56,"t":"2024-12-16T05:00:00Z","v":2069841,"vw":14.856074},{"c":14.74,"h":15.3,"l":14.6769,"n":15748,"o":14.92,"t":"2024-12-17T05:00:00Z","v":1415478,"vw":14.834895},{"c":14.5,"h":15.01,"l":14.36,"n":20379,"o":14.76,"t":"2024-12-18T05:00:00Z","v":1521815,"vw":14.617786},{"c":14.19,"h":14.49,"l":13.86,"n":21625,"o":14.45,"t":"2024-12-19T05:00:00Z","v":2039894,"vw":14.122925},{"c":14.34,"h":14.51,"l":13.96,"n":26300,"o":14.02,"t":"2024-12-20T05:00:00Z","v":6060892,"vw":14.317631},{"c":14.49,"h":14.61,"l":14.115,"n":17503,"o":14.35,"t":"2024-12-23T05:00:00Z","v":1537546,"vw":14.460995},{"c":14.53,"h":14.6,"l":14.3651,"n":5895,"o":14.49,"t":"2024-12-24T05:00:00Z","v":356648,"vw":14.488407},{"c":14.71,"h":14.81,"l":14.3183,"n":14771,"o":14.41,"t":"2024-12-26T05:00:00Z","v":1975781,"vw":14.683109},{"c":16.9,"h":17.27,"l":15.71,"n":37739,"o":15.81,"t":"2024-12-27T05:00:00Z","v":4317854,"vw":16.675204},{"c":16.93,"h":16.95,"l":16.2,"n":24372,"o":16.63,"t":"2024-12-30T05:00:00Z","v":2357170,"vw":16.73504},{"c":17.25,"h":17.32,"l":16.94,"n":18768,"o":17.1,"t":"2024-12-31T05:00:00Z","v":1439091,"vw":17.187392},{"c":17.73,"h":18.4,"l":17.28,"n":25825,"o":17.52,"t":"2025-01-02T05:00:00Z","v":2041589,"vw":17.872317},{"c":17.6,"h":18.26,"l":17.53,"n":26850,"o":17.75,"t":"2025-01-03T05:00:00Z","v":2131357,"vw":17.73138},{"c":17.43,"h":18.12,"l":17.2,"n":20906,"o":17.8,"t":"2025-01-06T05:00:00Z","v":1857362,"vw":17.540941},{"c":17.48,"h":17.66,"l":17.13,"n":17429,"o":17.43,"t":"2025-01-07T05:00:00Z","v":1440870,"vw":17.383399},{"c":18.25,"h":18.3299,"l":17.0076,"n":19356,"o":17.16,"t":"2025-01-08T05:00:00Z","v":1528057,"vw":18.083753},{"c":18.76,"h":18.87,"l":17.79,"n":25381,"o":17.89,"t":"2025-01-10T05:00:00Z","v":1957223,"vw":18.468635},{"c":20.3,"h":20.5,"l":18.81,"n":37642,"o":19.5,"t":"2025-01-13T05:00:00Z","v":3122936,"vw":20.182714},{"c":20.04,"h":20.73,"l":20,"n":29380,"o":20.47,"t":"2025-01-14T05:00:00Z","v":2682947,"vw":20.232725},{"c":20.75,"h":20.77,"l":20.05,"n":22445,"o":20.28,"t":"2025-01-15T05:00:00Z","v":1473336,"vw":20.527775},{"c":20.62,"h":20.78,"l":19.94,"n":21640,"o":20.73,"t":"2025-01-16T05:00:00Z","v":2474130,"vw":20.407792},{"c":21,"h":21.07,"l":20.37,"n":19250,"o":20.71,"t":"2025-01-17T05:00:00Z","v":2916442,"vw":20.92629},{"c":21.48,"h":21.66,"l":21.09,"n":30454,"o":21.17,"t":"2025-01-21T05:00:00Z","v":2238437,"vw":21.438224},{"c":21.15,"h":21.605,"l":20.91,"n":27012,"o":21.31,"t":"2025-01-22T05:00:00Z","v":1925572,"vw":21.167749},{"c":22.02,"h":22.14,"l":21.09,"n":20917,"o":21.14,"t":"2025-01-23T05:00:00Z","v":1867147,"vw":21.883979},{"c":22.09,"h":22.55,"l":21.625,"n":21894,"o":21.91,"t":"2025-01-24T05:00:00Z","v":1762948,"vw":22.098345},{"c":22.95,"h":22.97,"l":22.11,"n":21843,"o":22.39,"t":"2025-01-27T05:00:00Z","v":2265137,"vw":22.753409},{"c":23.59,"h":23.67,"l":22.8,"n":21581,"o":22.93,"t":"2025-01-28T05:00:00Z","v":1876794,"vw":23.486453},{"c":23.25,"h":23.71,"l":23.15,"n":24760,"o":23.39,"t":"2025-01-29T05:00:00Z","v":1728219,"vw":23.303238},{"c":23.54,"h":23.69,"l":23.23,"n":17289,"o":23.33,"t":"2025-01-30T05:00:00Z","v":1848105,"vw":23.466143},{"c":23.17,"h":23.69,"l":22.93,"n":19699,"o":23.6,"t":"2025-01-31T05:00:00Z","v":1591450,"vw":23.200855},{"c":23.6,"h":23.61,"l":22.72,"n":15973,"o":22.86,"t":"2025-02-03T05:00:00Z","v":1152695,"vw":23.390329},{"c":23.45,"h":23.81,"l":23.18,"n":16603,"o":23.59,"t":"2025-02-04T05:00:00Z","v":1091933,"vw":23.568103},{"c":22.72,"h":23.18,"l":22.19,"n":24775,"o":23.18,"t":"2025-02-05T05:00:00Z","v":1680814,"vw":22.685795},{"c":21.83,"h":22.85,"l":21.6,"n":24866,"o":22.82,"t":"2025-02-06T05:00:00Z","v":2013845,"vw":21.961886},{"c":21.92,"h":22.3,"l":21.56,"n":19143,"o":21.81,"t":"2025-02-07T05:00:00Z","v":1554227,"vw":21.868715},{"c":22.35,"h":22.5,"l":21.77,"n":16603,"o":22.03,"t":"2025-02-10T05:00:00Z","v":1808665,"vw":22.316418},{"c":22.39,"h":22.83,"l":22.31,"n":13430,"o":22.74,"t":"2025-02-11T05:00:00Z","v":1489211,"vw":22.465229},{"c":22.02,"h":22.49,"l":21.91,"n":13456,"o":22.36,"t":"2025-02-12T05:00:00Z","v":1236205,"vw":22.079655},{"c":21.95,"h":22.29,"l":21.87,"n":15647,"o":22.08,"t":"2025-02-13T05:00:00Z","v":1158454,"vw":21.991863},{"c":22.36,"h":22.55,"l":21.92,"n":13755,"o":22.06,"t":"2025-02-14T05:00:00Z","v":952816,"vw":22.327094},{"c":22.79,"h":22.98,"l":22.21,"n":20039,"o":22.36,"t":"2025-02-18T05:00:00Z","v":1531915,"vw":22.693804},{"c":23.69,"h":24.09,"l":23.005,"n":25959,"o":23.13,"t":"2025-02-19T05:00:00Z","v":2216938,"vw":23.655039},{"c":23.88,"h":23.97,"l":22.85,"n":20344,"o":23.57,"t":"2025-02-20T05:00:00Z","v":1317002,"vw":23.661664},{"c":23.2,"h":24.2919,"l":23.14,"n":17176,"o":23.97,"t":"2025-02-21T05:00:00Z","v":1243045,"vw":23.383084},{"c":23.03,"h":23.55,"l":22.75,"n":19040,"o":23.23,"t":"2025-02-24T05:00:00Z","v":1904309,"vw":23.119197},{"c":22.98,"h":23.455,"l":22.76,"n":18085,"o":23.09,"t":"2025-02-25T05:00:00Z","v":1447265,"vw":23.004703},{"c":23,"h":23.38,"l":22.68,"n":19683,"o":22.69,"t":"2025-02-26T05:00:00Z","v":1268704,"vw":22.983079},{"c":22.88,"h":23.75,"l":22.83,"n":33588,"o":23.03,"t":"2025-02-27T05:00:00Z","v":2462514,"vw":23.124361},{"c":22.53,"h":26.76,"l":21.59,"n":62286,"o":26.55,"t":"2025-02-28T05:00:00Z","v":5180934,"vw":22.782736},{"c":22,"h":22.9,"l":21.67,"n":47423,"o":22.31,"t":"2025-03-03T05:00:00Z","v":3661085,"vw":22.195767},{"c":21.56,"h":21.84,"l":20.9036,"n":36924,"o":21.67,"t":"2025-03-04T05:00:00Z","v":2506950,"vw":21.467605},{"c":21.69,"h":21.97,"l":21.365,"n":26116,"o":21.64,"t":"2025-03-05T05:00:00Z","v":1920075,"vw":21.650229},{"c":21.05,"h":21.64,"l":20.97,"n":21438,"o":21.5,"t":"2025-03-06T05:00:00Z","v":1569711,"vw":21.179697},{"c":20.8,"h":21.36,"l":20.58,"n":20291,"o":20.94,"t":"2025-03-07T05:00:00Z","v":1501048,"vw":20.888175},{"c":19.82,"h":20.56,"l":19.535,"n":25601,"o":20.41,"t":"2025-03-10T04:00:00Z","v":2314742,"vw":19.975196},{"c":19.95,"h":20.115,"l":19.54,"n":22696,"o":19.85,"t":"2025-03-11T04:00:00Z","v":1652142,"vw":19.928719},{"c":20.03,"h":20.19,"l":19.67,"n":21096,"o":20.03,"t":"2025-03-12T04:00:00Z","v":1936968,"vw":20.000957},{"c":19.84,"h":20.24,"l":19.8,"n":22032,"o":20.08,"t":"2025-03-13T04:00:00Z","v":1870874,"vw":19.956173},{"c":20.36,"h":20.63,"l":19.73,"n":22186,"o":19.98,"t":"2025-03-14T04:00:00Z","v":1612785,"vw":20.239682},{"c":20.91,"h":20.929,"l":20.27,"n":17940,"o":20.31,"t":"2025-03-17T04:00:00Z","v":1620697,"vw":20.795615},{"c":21.21,"h":21.269,"l":20.5,"n":19349,"o":20.81,"t":"2025-03-18T04:00:00Z","v":1424679,"vw":21.056413},{"c":21.71,"h":21.75,"l":20.8239,"n":22244,"o":21.17,"t":"2025-03-19T04:00:00Z","v":1289201,"vw":21.587331},{"c":21.68,"h":22.06,"l":21.48,"n":15931,"o":21.48,"t":"2025-03-20T04:00:00Z","v":1484410,"vw":21.714179},{"c":21.86,"h":22.04,"l":21.33,"n":18139,"o":21.46,"t":"2025-03-21T04:00:00Z","v":5122483,"vw":21.817696},{"c":22.05,"h":22.32,"l":21.92,"n":15273,"o":22.15,"t":"2025-03-24T04:00:00Z","v":1493260,"vw":22.0655},{"c":21.49,"h":22.14,"l":21.49,"n":13421,"o":22.08,"t":"2025-03-25T04:00:00Z","v":1035888,"vw":21.629771},{"c":21.84,"h":21.91,"l":21.36,"n":15374,"o":21.54,"t":"2025-03-26T04:00:00Z","v":1196224,"vw":21.692241},{"c":22.31,"h":22.45,"l":21.7,"n":16760,"o":21.92,"t":"2025-03-27T04:00:00Z","v":1227347,"vw":22.204902},{"c":21.9,"h":22.273,"l":21.69,"n":15420,"o":22.24,"t":"2025-03-28T04:00:00Z","v":1282849,"vw":21.881949},{"c":22.34,"h":22.79,"l":22.113,"n":19750,"o":22.13,"t":"2025-03-31T04:00:00Z","v":1952030,"vw":22.401424},{"c":23.09,"h":23.22,"l":22.33,"n":17292,"o":22.52,"t":"2025-04-01T04:00:00Z","v":1496728,"vw":22.95859},{"c":22.98,"h":23.175,"l":22.59,"n":20813,"o":22.77,"t":"2025-04-02T04:00:00Z","v":1306233,"vw":22.97452},{"c":23.15,"h":23.26,"l":21.99,"n":22609,"o":22.425,"t":"2025-04-03T04:00:00Z","v":1704615,"vw":22.828539},{"c":22.6,"h":22.96,"l":22.17,"n":24437,"o":22.5,"t":"2025-04-04T04:00:00Z","v":1630184,"vw":22.514152},{"c":21.43,"h":22.37,"l":21.0382,"n":23195,"o":22,"t":"2025-04-07T04:00:00Z","v":1714679,"vw":21.601037},{"c":21.51,"h":22.45,"l":21.11,"n":19533,"o":22.06,"t":"2025-04-08T04:00:00Z","v":2088749,"vw":21.528127},{"c":22.56,"h":23.04,"l":21.19,"n":28174,"o":21.25,"t":"2025-04-09T04:00:00Z","v":1809432,"vw":22.431345},{"c":22.26,"h":22.59,"l":21.705,"n":18376,"o":22.38,"t":"2025-04-10T04:00:00Z","v":1260810,"vw":22.246845},{"c":22.34,"h":22.485,"l":21.485,"n":15442,"o":22.16,"t":"2025-04-11T04:00:00Z","v":855930,"vw":22.19175},{"c":22.08,"h":22.81,"l":21.9,"n":14218,"o":22.81,"t":"2025-04-14T04:00:00Z","v":976807,"vw":22.07912},{"c":21.81,"h":22.28,"l":21.71,"n":16018,"o":22.07,"t":"2025-04-15T04:00:00Z","v":1077203,"vw":21.836526},{"c":21.4,"h":21.745,"l":21.06,"n":21747,"o":21.69,"t":"2025-04-16T04:00:00Z","v":1423098,"vw":21.378785},{"c":21.44,"h":21.56,"l":20.63,"n":17859,"o":21.22,"t":"2025-04-17T04:00:00Z","v":1236518,"vw":21.316726},{"c":21.37,"h":21.445,"l":20.725,"n":14672,"o":21.29,"t":"2025-04-21T04:00:00Z","v":978708,"vw":21.21743},{"c":21.87,"h":22.03,"l":21.28,"n":13163,"o":21.56,"t":"2025-04-22T04:00:00Z","v":1426294,"vw":21.797396},{"c":22.33,"h":22.51,"l":22.13,"n":11381,"o":22.19,"t":"2025-04-23T04:00:00Z","v":661754,"vw":22.314308},{"c":22.9,"h":22.96,"l":22.285,"n":11907,"o":22.35,"t":"2025-04-24T04:00:00Z","v":769438,"vw":22.8222},{"c":22.76,"h":22.91,"l":22.34,"n":9602,"o":22.84,"t":"2025-04-25T04:00:00Z","v":530308,"vw":22.628248},{"c":22.75,"h":22.89,"l":22.375,"n":11815,"o":22.77,"t":"2025-04-28T04:00:00Z","v":504896,"vw":22.700914},{"c":22.96,"h":23.18,"l":22.68,"n":10175,"o":22.77,"t":"2025-04-29T04:00:00Z","v":1146921,"vw":22.958105},{"c":22.84,"h":22.9,"l":22.44,"n":11717,"o":22.84,"t":"2025-04-30T04:00:00Z","v":756772,"vw":22.763076},{"c":22.8,"h":23.09,"l":22.28,"n":13050,"o":22.9,"t":"2025-05-01T04:00:00Z","v":636296,"vw":22.769097},{"c":23.23,"h":23.375,"l":22.86,"n":13167,"o":23.02,"t":"2025-05-02T04:00:00Z","v":721331,"vw":23.198997},{"c":23.4,"h":23.42,"l":22.9,"n":13431,"o":23.09,"t":"2025-05-05T04:00:00Z","v":987845,"vw":23.326155},{"c":23.36,"h":23.38,"l":22.73,"n":16837,"o":23.22,"t":"2025-05-06T04:00:00Z","v":1041992,"vw":23.168052},{"c":23.42,"h":23.485,"l":23.01,"n":14198,"o":23.41,"t":"2025-05-07T04:00:00Z","v":822145,"vw":23.297065},{"c":23.37,"h":23.77,"l":23.08,"n":18852,"o":23.28,"t":"2025-05-08T04:00:00Z","v":1229540,"vw":23.498264},{"c":21.19,"h":22.805,"l":20.35,"n":47573,"o":22.77,"t":"2025-05-09T04:00:00Z","v":3566409,"vw":21.109293},{"c":22,"h":22.01,"l":20.83,"n":24329,"o":21.2,"t":"2025-05-12T04:00:00Z","v":1608613,"vw":21.712321},{"c":21.68,"h":22.125,"l":21.43,"n":17603,"o":22.08,"t":"2025-05-13T04:00:00Z","v":1133294,"vw":21.728189},{"c":21.86,"h":22.145,"l":21.59,"n":16468,"o":21.75,"t":"2025-05-14T04:00:00Z","v":1061321,"vw":21.84568},{"c":21.95,"h":22.07,"l":21.16,"n":17419,"o":21.74,"t":"2025-05-15T04:00:00Z","v":1078326,"vw":21.818784},{"c":22.3,"h":22.695,"l":21.9183,"n":17575,"o":21.97,"t":"2025-05-16T04:00:00Z","v":1167007,"vw":22.36264},{"c":21.5,"h":22.235,"l":21,"n":20850,"o":22.01,"t":"2025-05-19T04:00:00Z","v":1526316,"vw":21.41431},{"c":21.87,"h":21.95,"l":21.34,"n":19266,"o":21.5,"t":"2025-05-20T04:00:00Z","v":1341282,"vw":21.73291},{"c":21.19,"h":21.685,"l":21.16,"n":15327,"o":21.62,"t":"2025-05-21T04:00:00Z","v":893483,"vw":21.332959},{"c":20.89,"h":21.38,"l":20.85,"n":13372,"o":21.12,"t":"2025-05-22T04:00:00Z","v":851208,"vw":21.038418},{"c":20.52,"h":20.805,"l":20.49,"n":13721,"o":20.74,"t":"2025-05-23T04:00:00Z","v":822500,"vw":20.580293},{"c":20.59,"h":20.615,"l":20.25,"n":18471,"o":20.52,"t":"2025-05-27T04:00:00Z","v":1120173,"vw":20.485947},{"c":21.25,"h":21.27,"l":20.4545,"n":19598,"o":20.6,"t":"2025-05-28T04:00:00Z","v":1177221,"vw":20.96885},{"c":21.34,"h":21.615,"l":21.1207,"n":15992,"o":21.26,"t":"2025-05-29T04:00:00Z","v":1069810,"vw":21.40108},{"c":21.5,"h":22.025,"l":20.95,"n":14592,"o":21.34,"t":"2025-05-30T04:00:00Z","v":1128488,"vw":21.580146},{"c":21.7,"h":21.88,"l":21.4,"n":15179,"o":21.49,"t":"2025-06-02T04:00:00Z","v":833276,"vw":21.712901},{"c":21.98,"h":22.08,"l":21.18,"n":16154,"o":21.68,"t":"2025-06-03T04:00:00Z","v":1075734,"vw":21.876373},{"c":21.3,"h":22.93,"l":21.28,"n":18023,"o":22.39,"t":"2025-06-04T04:00:00Z","v":1102520,"vw":21.577636},{"c":21.36,"h":21.71,"l":21.285,"n":11607,"o":21.37,"t":"2025-06-05T04:00:00Z","v":604671,"vw":21.445636},{"c":21.68,"h":21.71,"l":21.38,"n":10179,"o":21.58,"t":"2025-06-06T04:00:00Z","v":509335,"vw":21.617968},{"c":21.97,"h":22.41,"l":21.48,"n":12745,"o":21.85,"t":"2025-06-09T04:00:00Z","v":822898,"vw":21.993261},{"c":22.43,"h":22.69,"l":21.965,"n":12312,"o":22.11,"t":"2025-06-10T04:00:00Z","v":816201,"vw":22.430948},{"c":21.69,"h":22.48,"l":21.66,"n":15113,"o":22.43,"t":"2025-06-11T04:00:00Z","v":969360,"vw":21.855206},{"c":21.55,"h":21.9051,"l":21.51,"n":13351,"o":21.72,"t":"2025-06-12T04:00:00Z","v":735226,"vw":21.650084},{"c":21.03,"h":21.36,"l":20.845,"n":14360,"o":21.24,"t":"2025-06-13T04:00:00Z","v":819289,"vw":21.037238},{"c":21.06,"h":21.15,"l":20.7,"n":16281,"o":21.03,"t":"2025-06-16T04:00:00Z","v":879600,"vw":20.967652},{"c":21.53,"h":21.5705,"l":20.79,"n":14206,"o":20.87,"t":"2025-06-17T04:00:00Z","v":878726,"vw":21.431067},{"c":21.65,"h":22.16,"l":21.31,"n":13839,"o":21.52,"t":"2025-06-18T04:00:00Z","v":927855,"vw":21.746954},{"c":20.98,"h":21.73,"l":20.71,"n":15548,"o":21.61,"t":"2025-06-20T04:00:00Z","v":1746494,"vw":21.048129},{"c":20.79,"h":20.91,"l":20.36,"n":17671,"o":20.89,"t":"2025-06-23T04:00:00Z","v":1115107,"vw":20.678712},{"c":21.26,"h":21.297,"l":20.675,"n":12664,"o":20.87,"t":"2025-06-24T04:00:00Z","v":1039617,"vw":21.128753},{"c":20.91,"h":21.27,"l":20.89,"n":15850,"o":21.26,"t":"2025-06-25T04:00:00Z","v":890376,"vw":21.017054},{"c":21.46,"h":21.5,"l":20.94,"n":14516,"o":21.03,"t":"2025-06-26T04:00:00Z","v":1090971,"vw":21.328745},{"c":21.91,"h":22.13,"l":21.12,"n":24025,"o":21.48,"t":"2025-06-27T04:00:00Z","v":2651498,"vw":21.799639},{"c":22,"h":22.335,"l":21.82,"n":14513,"o":21.89,"t":"2025-06-30T04:00:00Z","v":1091339,"vw":22.045309},{"c":22.06,"h":22.55,"l":21.65,"n":17989,"o":21.83,"t":"2025-07-01T04:00:00Z","v":1011959,"vw":22.136579},{"c":21.24,"h":22.095,"l":21.11,"n":19015,"o":21.89,"t":"2025-07-02T04:00:00Z","v":1057753,"vw":21.421004},{"c":21.46,"h":21.685,"l":21.09,"n":10046,"o":21.29,"t":"2025-07-03T04:00:00Z","v":605548,"vw":21.344113},{"c":21.45,"h":21.52,"l":21.195,"n":14421,"o":21.46,"t":"2025-07-07T04:00:00Z","v":783857,"vw":21.391305},{"c":24.27,"h":24.535,"l":21.48,"n":44827,"o":21.66,"t":"2025-07-08T04:00:00Z","v":3686584,"vw":23.72434},{"c":23.78,"h":24.66,"l":23.14,"n":24474,"o":24.4,"t":"2025-07-09T04:00:00Z","v":1603413,"vw":23.687944},{"c":23.61,"h":23.9,"l":23.11,"n":17157,"o":23.76,"t":"2025-07-10T04:00:00Z","v":938380,"vw":23.590512},{"c":23.21,"h":23.6,"l":23.05,"n":13445,"o":23.46,"t":"2025-07-11T04:00:00Z","v":739949,"vw":23.265522},{"c":23.47,"h":23.505,"l":23.06,"n":12645,"o":23.2,"t":"2025-07-14T04:00:00Z","v":724792,"vw":23.368434},{"c":23.24,"h":23.6,"l":23.09,"n":12811,"o":23.42,"t":"2025-07-15T04:00:00Z","v":657534,"vw":23.285838},{"c":23.02,"h":23.34,"l":22.602,"n":15975,"o":23.32,"t":"2025-07-16T04:00:00Z","v":793939,"vw":22.950514},{"c":23.01,"h":23.11,"l":22.69,"n":19178,"o":23.01,"t":"2025-07-17T04:00:00Z","v":1106797,"vw":22.9236},{"c":22,"h":23.1,"l":21.83,"n":18912,"o":23.1,"t":"2025-07-18T04:00:00Z","v":1281827,"vw":22.103631},{"c":22.94,"h":22.99,"l":21.9767,"n":17637,"o":22.24,"t":"2025-07-21T04:00:00Z","v":916204,"vw":22.787174},{"c":22.98,"h":23.32,"l":22.835,"n":14143,"o":23,"t":"2025-07-22T04:00:00Z","v":805452,"vw":23.05293},{"c":23.46,"h":23.54,"l":22.94,"n":11884,"o":23.13,"t":"2025-07-23T04:00:00Z","v":797069,"vw":23.372651},{"c":23,"h":23.67,"l":22.93,"n":13301,"o":23.44,"t":"2025-07-24T04:00:00Z","v":922576,"vw":23.193499},{"c":23.11,"h":23.41,"l":22.88,"n":15095,"o":23.12,"t":"2025-07-25T04:00:00Z","v":891727,"vw":23.196855},{"c":23.2,"h":23.355,"l":22.91,"n":13512,"o":23.11,"t":"2025-07-28T04:00:00Z","v":845020,"vw":23.14994},{"c":22.83,"h":23.51,"l":22.82,"n":13140,"o":23.36,"t":"2025-07-29T04:00:00Z","v":745714,"vw":23.044926},{"c":23.5,"h":23.67,"l":22.83,"n":15518,"o":22.95,"t":"2025-07-30T04:00:00Z","v":702487,"vw":23.406964},{"c":23.51,"h":23.81,"l":23.12,"n":18342,"o":23.34,"t":"2025-07-31T04:00:00Z","v":1180335,"vw":23.533321},{"c":22.49,"h":23.49,"l":22.36,"n":18446,"o":23.49,"t":"2025-08-01T04:00:00Z","v":1210981,"vw":22.57393},{"c":23.18,"h":23.29,"l":22.29,"n":12405,"o":22.48,"t":"2025-08-04T04:00:00Z","v":710617,"vw":23.05341},{"c":23.22,"h":23.34,"l":22.65,"n":22010,"o":23.23,"t":"2025-08-05T04:00:00Z","v":1062680,"vw":23.106055},{"c":23.49,"h":23.725,"l":23,"n":20275,"o":23.18,"t":"2025-08-06T04:00:00Z","v":966516,"vw":23.450074},{"c":23.06,"h":24,"l":22.915,"n":25947,"o":23.64,"t":"2025-08-07T04:00:00Z","v":1971572,"vw":23.174228},{"c":22.85,"h":26.38,"l":21.7,"n":40885,"o":26.21,"t":"2025-08-08T04:00:00Z","v":2655392,"vw":23.084744},{"c":21.75,"h":23.21,"l":21.54,"n":23305,"o":22.83,"t":"2025-08-11T04:00:00Z","v":1416705,"vw":21.886658},{"c":21.78,"h":22.085,"l":21.26,"n":21637,"o":21.75,"t":"2025-08-12T04:00:00Z","v":1021341,"vw":21.775578},{"c":23.06,"h":23.2,"l":21.71,"n":21105,"o":21.95,"t":"2025-08-13T04:00:00Z","v":1447269,"vw":22.843457},{"c":22.55,"h":23.03,"l":22.26,"n":15353,"o":22.98,"t":"2025-08-14T04:00:00Z","v":1051501,"vw":22.540812},{"c":23.4,"h":23.435,"l":22.5602,"n":14646,"o":22.69,"t":"2025-08-15T04:00:00Z","v":1010195,"vw":23.262683},{"c":23.78,"h":24.23,"l":23.6,"n":17531,"o":23.65,"t":"2025-08-18T04:00:00Z","v":880075,"vw":23.900038},{"c":22.74,"h":23.72,"l":22.63,"n":23528,"o":23.43,"t":"2025-08-19T04:00:00Z","v":1435764,"vw":23.032994},{"c":22.56,"h":23.055,"l":22.41,"n":13721,"o":22.8,"t":"2025-08-20T04:00:00Z","v":718376,"vw":22.591624},{"c":23.13,"h":23.335,"l":22.35,"n":15159,"o":22.4,"t":"2025-08-21T04:00:00Z","v":815220,"vw":23.017633},{"c":23.53,"h":23.81,"l":22.91,"n":12322,"o":23.14,"t":"2025-08-22T04:00:00Z","v":778569,"vw":23.522201},{"c":23.14,"h":23.44,"l":22.845,"n":13740,"o":23.39,"t":"2025-08-25T04:00:00Z","v":825685,"vw":23.149601},{"c":22.64,"h":23.36,"l":22.26,"n":17768,"o":23.07,"t":"2025-08-26T04:00:00Z","v":1575682,"vw":22.62663},{"c":23.02,"h":23.405,"l":22.635,"n":13579,"o":22.74,"t":"2025-08-27T04:00:00Z","v":885278,"vw":23.032487},{"c":23.25,"h":23.29,"l":22.81,"n":11475,"o":23.04,"t":"2025-08-28T04:00:00Z","v":647896,"vw":23.169533},{"c":23.67,"h":23.88,"l":23.165,"n":16162,"o":23.25,"t":"2025-08-29T04:00:00Z","v":1081499,"vw":23.639514},{"c":23.41,"h":23.74,"l":23.17,"n":13481,"o":23.48,"t":"2025-09-02T04:00:00Z","v":740568,"vw":23.391512},{"c":23.54,"h":23.7299,"l":23.145,"n":12841,"o":23.41,"t":"2025-09-03T04:00:00Z","v":792675,"vw":23.440521},{"c":23.56,"h":23.56,"l":23.28,"n":13329,"o":23.53,"t":"2025-09-04T04:00:00Z","v":815301,"vw":23.461561},{"c":22.55,"h":23.53,"l":22.25,"n":15475,"o":23.47,"t":"2025-09-05T04:00:00Z","v":979922,"vw":22.603649},{"c":22.85,"h":22.875,"l":22.58,"n":19104,"o":22.65,"t":"2025-09-08T04:00:00Z","v":1125141,"vw":22.767377},{"c":22.97,"h":23.05,"l":22.53,"n":14794,"o":22.95,"t":"2025-09-09T04:00:00Z","v":861796,"vw":22.893547},{"c":22.63,"h":22.91,"l":22.425,"n":15056,"o":22.84,"t":"2025-09-10T04:00:00Z","v":808874,"vw":22.632324},{"c":23.17,"h":23.2,"l":22.57,"n":14817,"o":22.8,"t":"2025-09-11T04:00:00Z","v":798464,"vw":23.057092},{"c":22.51,"h":23.08,"l":22.5,"n":13727,"o":23.08,"t":"2025-09-12T04:00:00Z","v":801637,"vw":22.647581},{"c":22.13,"h":22.74,"l":22.04,"n":20072,"o":22.71,"t":"2025-09-15T04:00:00Z","v":1023729,"vw":22.318866},{"c":21.77,"h":22.285,"l":21.7,"n":17086,"o":22.07,"t":"2025-09-16T04:00:00Z","v":1744727,"vw":21.861034},{"c":21.63,"h":22.23,"l":21.53,"n":17172,"o":21.88,"t":"2025-09-17T04:00:00Z","v":928726,"vw":21.770604},{"c":22.52,"h":22.73,"l":21.41,"n":20532,"o":21.63,"t":"2025-09-18T04:00:00Z","v":1343267,"vw":22.410413},{"c":21.62,"h":22.465,"l":21.56,"n":15681,"o":22.37,"t":"2025-09-19T04:00:00Z","v":2774666,"vw":21.687496},{"c":22.13,"h":22.19,"l":21.72,"n":14137,"o":21.72,"t":"2025-09-22T04:00:00Z","v":918973,"vw":22.021831},{"c":21.47,"h":22.195,"l":21.43,"n":13610,"o":22.11,"t":"2025-09-23T04:00:00Z","v":886657,"vw":21.662151},{"c":21.7,"h":21.86,"l":21.35,"n":14520,"o":21.61,"t":"2025-09-24T04:00:00Z","v":1279283,"vw":21.671823},{"c":21.36,"h":21.86,"l":21.1616,"n":13716,"o":21.63,"t":"2025-09-25T04:00:00Z","v":1022272,"vw":21.358121},{"c":21.46,"h":21.725,"l":21.33,"n":11908,"o":21.53,"t":"2025-09-26T04:00:00Z","v":898107,"vw":21.506618},{"c":21.42,"h":21.64,"l":21.33,"n":12765,"o":21.53,"t":"2025-09-29T04:00:00Z","v":969343,"vw":21.464142},{"c":21.52,"h":21.62,"l":20.97,"n":16244,"o":21.44,"t":"2025-09-30T04:00:00Z","v":1060810,"vw":21.41499},{"c":21.22,"h":21.66,"l":21.1,"n":18136,"o":21.38,"t":"2025-10-01T04:00:00Z","v":1128266,"vw":21.276771},{"c":20.55,"h":21.37,"l":20.07,"n":23565,"o":21.18,"t":"2025-10-02T04:00:00Z","v":1517537,"vw":20.466006},{"c":20.59,"h":21.01,"l":20.47,"n":16023,"o":20.54,"t":"2025-10-03T04:00:00Z","v":1064402,"vw":20.648936},{"c":20.19,"h":20.91,"l":20.11,"n":19458,"o":20.61,"t":"2025-10-06T04:00:00Z","v":1365112,"vw":20.256244},{"c":20,"h":20.27,"l":19.705,"n":19079,"o":20.25,"t":"2025-10-07T04:00:00Z","v":2311843,"vw":19.897264},{"c":20.58,"h":20.77,"l":19.925,"n":21184,"o":20.13,"t":"2025-10-08T04:00:00Z","v":1419012,"vw":20.531674},{"c":20.57,"h":21.275,"l":20.52,"n":17882,"o":20.74,"t":"2025-10-09T04:00:00Z","v":1320187,"vw":20.860547},{"c":20.1,"h":20.66,"l":20,"n":19463,"o":20.53,"t":"2025-10-10T04:00:00Z","v":1745105,"vw":20.227116},{"c":20.43,"h":20.44,"l":19.835,"n":15636,"o":20.22,"t":"2025-10-13T04:00:00Z","v":1241746,"vw":20.293842},{"c":20.23,"h":20.76,"l":20.185,"n":14188,"o":20.28,"t":"2025-10-14T04:00:00Z","v":868400,"vw":20.405605},{"c":20.32,"h":20.53,"l":20.14,"n":14469,"o":20.27,"t":"2025-10-15T04:00:00Z","v":1039720,"vw":20.320324},{"c":21.33,"h":22.91,"l":20.275,"n":70434,"o":20.39,"t":"2025-10-16T04:00:00Z","v":7495598,"vw":21.609575},{"c":19.34,"h":20.68,"l":17.9765,"n":49282,"o":20.68,"t":"2025-10-17T04:00:00Z","v":4632218,"vw":19.106687},{"c":19.63,"h":19.955,"l":19.198,"n":19924,"o":19.35,"t":"2025-10-20T04:00:00Z","v":1390392,"vw":19.677452},{"c":19.41,"h":19.785,"l":19.28,"n":18611,"o":19.46,"t":"2025-10-21T04:00:00Z","v":1340074,"vw":19.479433},{"c":19.17,"h":19.77,"l":18.85,"n":17671,"o":19.62,"t":"2025-10-22T04:00:00Z","v":959568,"vw":19.155028},{"c":19.5,"h":19.5,"l":18.94,"n":19352,"o":19.14,"t":"2025-10-23T04:00:00Z","v":1238268,"vw":19.310135},{"c":19.49,"h":19.66,"l":19.27,"n":15133,"o":19.66,"t":"2025-10-24T04:00:00Z","v":840995,"vw":19.445932},{"c":19.53,"h":19.77,"l":19.39,"n":15027,"o":19.56,"t":"2025-10-27T04:00:00Z","v":851835,"vw":19.542389},{"c":19.23,"h":19.64,"l":19.04,"n":13586,"o":19.64,"t":"2025-10-28T04:00:00Z","v":896103,"vw":19.231239},{"c":19.09,"h":19.4,"l":19,"n":16205,"o":19.23,"t":"2025-10-29T04:00:00Z","v":992837,"vw":19.177947},{"c":18.65,"h":19.19,"l":18.55,"n":14701,"o":19.07,"t":"2025-10-30T04:00:00Z","v":781087,"vw":18.741995},{"c":18.71,"h":18.94,"l":18.48,"n":16098,"o":18.72,"t":"2025-10-31T04:00:00Z","v":1058373,"vw":18.731558},{"c":18.43,"h":18.71,"l":18.05,"n":19592,"o":18.71,"t":"2025-11-03T05:00:00Z","v":1328745,"vw":18.330686},{"c":18.57,"h":18.84,"l":18.03,"n":20787,"o":18.28,"t":"2025-11-04T05:00:00Z","v":1332853,"vw":18.595879},{"c":18.88,"h":19.12,"l":18.5034,"n":22123,"o":18.79,"t":"2025-11-05T05:00:00Z","v":1457518,"vw":18.828409},{"c":18.01,"h":18.81,"l":17.985,"n":25229,"o":18.8,"t":"2025-11-06T05:00:00Z","v":1891771,"vw":18.289144},{"c":22.37,"h":22.45,"l":20,"n":51469,"o":20.67,"t":"2025-11-07T05:00:00Z","v":4592014,"vw":21.92531},{"c":23.62,"h":23.98,"l":22.21,"n":44299,"o":22.57,"t":"2025-11-10T05:00:00Z","v":3637862,"vw":23.5364},{"c":23.81,"h":23.877,"l":23.315,"n":33461,"o":23.79,"t":"2025-11-11T05:00:00Z","v":2401603,"vw":23.669666},{"c":24.07,"h":24.865,"l":24.03,"n":26646,"o":24.32,"t":"2025-11-12T05:00:00Z","v":2062072,"vw":24.349789},{"c":24.42,"h":24.5475,"l":23.72,"n":23633,"o":23.8,"t":"2025-11-13T05:00:00Z","v":1425804,"vw":24.322288},{"c":24.55,"h":24.72,"l":23.7517,"n":22019,"o":24.07,"t":"2025-11-14T05:00:00Z","v":1418404,"vw":24.430321},{"c":26.82,"h":27.25,"l":25.36,"n":48287,"o":25.5,"t":"2025-11-17T05:00:00Z","v":3650586,"vw":26.794376},{"c":25.85,"h":26.53,"l":25.5601,"n":28250,"o":26.36,"t":"2025-11-18T05:00:00Z","v":1902268,"vw":25.892388},{"c":25.4,"h":26.01,"l":25.32,"n":22324,"o":25.83,"t":"2025-11-19T05:00:00Z","v":1526185,"vw":25.488956},{"c":24.83,"h":25.6,"l":24.43,"n":29235,"o":25.36,"t":"2025-11-20T05:00:00Z","v":2266875,"vw":24.875426},{"c":25.86,"h":26.04,"l":24.59,"n":17148,"o":24.59,"t":"2025-11-21T05:00:00Z","v":1159334,"vw":25.659077},{"c":26.33,"h":26.65,"l":25.805,"n":22326,"o":26.39,"t":"2025-11-24T05:00:00Z","v":1773904,"vw":26.356883},{"c":26.77,"h":27.51,"l":26.17,"n":23967,"o":26.62,"t":"2025-11-25T05:00:00Z","v":1490990,"vw":27.071544},{"c":26.7,"h":27.175,"l":26.55,"n":18642,"o":26.79,"t":"2025-11-26T05:00:00Z","v":1291927,"vw":26.781481},{"c":26.37,"h":26.99,"l":26.33,"n":9507,"o":26.87,"t":"2025-11-28T05:00:00Z","v":480129,"vw":26.467582},{"c":25.27,"h":26.65,"l":25.11,"n":21924,"o":26.5,"t":"2025-12-01T05:00:00Z","v":1643468,"vw":25.524117},{"c":24.95,"h":25.5,"l":24.87,"n":18844,"o":25.4,"t":"2025-12-02T05:00:00Z","v":1301203,"vw":25.00624},{"c":24.55,"h":25.08,"l":24.47,"n":15932,"o":24.84,"t":"2025-12-03T05:00:00Z","v":1050998,"vw":24.739349},{"c":24.15,"h":24.61,"l":23.75,"n":19842,"o":24.59,"t":"2025-12-04T05:00:00Z","v":1154607,"vw":24.09683},{"c":24.02,"h":24.34,"l":23.82,"n":15932,"o":24.13,"t":"2025-12-05T05:00:00Z","v":1253179,"vw":24.043241},{"c":24.7,"h":24.72,"l":23.78,"n":20779,"o":24.09,"t":"2025-12-08T05:00:00Z","v":1255514,"vw":24.488481},{"c":24.72,"h":25.27,"l":24.45,"n":17555,"o":24.99,"t":"2025-12-09T05:00:00Z","v":999252,"vw":24.743788},{"c":25.17,"h":25.2,"l":24.46,"n":19513,"o":24.55,"t":"2025-12-10T05:00:00Z","v":1372354,"vw":25.03347},{"c":26.01,"h":26.035,"l":25.07,"n":20530,"o":25.07,"t":"2025-12-11T05:00:00Z","v":1214189,"vw":25.731895},{"c":26.71,"h":26.79,"l":25.772,"n":25453,"o":26.11,"t":"2025-12-12T05:00:00Z","v":1590139,"vw":26.573508},{"c":26.34,"h":26.8392,"l":26.12,"n":21194,"o":26.75,"t":"2025-12-15T05:00:00Z","v":1485786,"vw":26.495686},{"c":26.01,"h":26.73,"l":25.875,"n":20666,"o":26.36,"t":"2025-12-16T05:00:00Z","v":1457203,"vw":26.107656},{"c":25.99,"h":26.2204,"l":25.58,"n":27532,"o":25.92,"t":"2025-12-17T05:00:00Z","v":2423369,"vw":25.947714},{"c":26.16,"h":26.41,"l":25.81,"n":18541,"o":25.81,"t":"2025-12-18T05:00:00Z","v":1046510,"vw":26.179296},{"c":26.63,"h":26.79,"l":26.06,"n":15499,"o":26.13,"t":"2025-12-19T05:00:00Z","v":2497400,"vw":26.584894},{"c":26.96,"h":27.76,"l":26.63,"n":21946,"o":26.63,"t":"2025-12-22T05:00:00Z","v":1615794,"vw":27.181125},{"c":25.57,"h":27.4,"l":25.31,"n":23642,"o":26.96,"t":"2025-12-23T05:00:00Z","v":1845501,"vw":25.934445},{"c":25.51,"h":26.0725,"l":25.31,"n":11232,"o":25.31,"t":"2025-12-24T05:00:00Z","v":789872,"vw":25.617367},{"c":25.8,"h":25.96,"l":25.1385,"n":17099,"o":25.37,"t":"2025-12-26T05:00:00Z","v":1006154,"vw":25.749196},{"c":25.62,"h":26.235,"l":25.38,"n":18109,"o":25.72,"t":"2025-12-29T05:00:00Z","v":1184295,"vw":25.674845},{"c":25.84,"h":25.98,"l":25.39,"n":14644,"o":25.53,"t":"2025-12-30T05:00:00Z","v":1035591,"vw":25.786604},{"c":25.68,"h":26.13,"l":25.65,"n":12201,"o":25.8,"t":"2025-12-31T05:00:00Z","v":761143,"vw":25.778702},{"c":25.74,"h":26.01,"l":25.4,"n":15985,"o":25.64,"t":"2026-01-02T05:00:00Z","v":880823,"vw":25.760436},{"c":26.66,"h":26.92,"l":25.8,"n":22566,"o":25.8,"t":"2026-01-05T05:00:00Z","v":1301675,"vw":26.542266},{"c":26.67,"h":26.905,"l":26.3,"n":19706,"o":26.7,"t":"2026-01-06T05:00:00Z","v":1622059,"vw":26.637998},{"c":26.8,"h":26.87,"l":26.21,"n":18898,"o":26.67,"t":"2026-01-07T05:00:00Z","v":1274766,"vw":26.60934},{"c":27.43,"h":28.49,"l":27.2,"n":21137,"o":27.51,"t":"2026-01-08T05:00:00Z","v":1510324,"vw":27.61746},{"c":26.99,"h":27.86,"l":26.93,"n":19366,"o":27.45,"t":"2026-01-09T05:00:00Z","v":1345329,"vw":27.297369},{"c":28.42,"h":28.63,"l":27.03,"n":26024,"o":27.1,"t":"2026-01-12T05:00:00Z","v":1660216,"vw":28.248351},{"c":25.24,"h":28.75,"l":25.18,"n":35191,"o":28.71,"t":"2026-01-13T05:00:00Z","v":2558673,"vw":26.310457},{"c":26.12,"h":26.29,"l":25.05,"n":21182,"o":25.15,"t":"2026-01-14T05:00:00Z","v":1537751,"vw":25.798468},{"c":24.31,"h":26.15,"l":24.26,"n":22663,"o":26,"t":"2026-01-15T05:00:00Z","v":1419502,"vw":24.691005},{"c":24.52,"h":24.92,"l":24.1,"n":20606,"o":24.29,"t":"2026-01-16T05:00:00Z","v":1348594,"vw":24.521224},{"c":25.38,"h":25.67,"l":24.77,"n":23634,"o":25.045,"t":"2026-01-20T05:00:00Z","v":1675422,"vw":25.35309},{"c":25.45,"h":25.78,"l":24.941,"n":17787,"o":25.71,"t":"2026-01-21T05:00:00Z","v":1182153,"vw":25.373816},{"c":25,"h":25.39,"l":24.6202,"n":22809,"o":25.39,"t":"2026-01-22T05:00:00Z","v":1430142,"vw":24.980277},{"c":25.22,"h":25.35,"l":24.65,"n":21415,"o":25,"t":"2026-01-23T05:00:00Z","v":1953683,"vw":25.188043},{"c":24.84,"h":25.45,"l":24.74,"n":19171,"o":25.23,"t":"2026-01-26T05:00:00Z","v":1582494,"vw":24.906582},{"c":24.25,"h":24.6,"l":23.94,"n":20683,"o":24.4,"t":"2026-01-27T05:00:00Z","v":1176157,"vw":24.253682},{"c":24.53,"h":24.63,"l":23.98,"n":23006,"o":24.4,"t":"2026-01-28T05:00:00Z","v":1503354,"vw":24.357275},{"c":24.12,"h":24.8196,"l":23.49,"n":20642,"o":24.51,"t":"2026-01-29T05:00:00Z","v":1448969,"vw":24.007941},{"c":23.87,"h":24.06,"l":23.35,"n":21345,"o":23.92,"t":"2026-01-30T05:00:00Z","v":1418337,"vw":23.768303},{"c":24.21,"h":24.3,"l":23.5292,"n":25181,"o":23.87,"t":"2026-02-02T05:00:00Z","v":1622053,"vw":24.127632},{"c":23.24,"h":24.3158,"l":23.06,"n":22466,"o":24.07,"t":"2026-02-03T05:00:00Z","v":1943300,"vw":23.29725},{"c":22.77,"h":23.49,"l":22.705,"n":22103,"o":23.21,"t":"2026-02-04T05:00:00Z","v":1209795,"vw":22.856244},{"c":21.92,"h":23.59,"l":21.89,"n":24476,"o":22.78,"t":"2026-02-05T05:00:00Z","v":1440253,"vw":22.347042},{"c":21.95,"h":22.455,"l":21.49,"n":21030,"o":21.93,"t":"2026-02-06T05:00:00Z","v":1012650,"vw":21.946036},{"c":21.65,"h":21.91,"l":21.25,"n":18577,"o":21.78,"t":"2026-02-09T05:00:00Z","v":1119856,"vw":21.656236},{"c":21.52,"h":21.89,"l":21.48,"n":12652,"o":21.71,"t":"2026-02-10T05:00:00Z","v":695334,"vw":21.604564},{"c":21.55,"h":21.745,"l":20.75,"n":17347,"o":21.61,"t":"2026-02-11T05:00:00Z","v":1018773,"vw":21.390072},{"c":20.98,"h":21.75,"l":20.885,"n":22290,"o":21.55,"t":"2026-02-12T05:00:00Z","v":1644986,"vw":21.181459},{"c":20.69,"h":21.38,"l":20.61,"n":24814,"o":21.2,"t":"2026-02-13T05:00:00Z","v":2182688,"vw":20.866648},{"c":20.35,"h":21.1,"l":20.16,"n":24864,"o":20.71,"t":"2026-02-17T05:00:00Z","v":1480626,"vw":20.379044},{"c":20.36,"h":20.655,"l":20.14,"n":20936,"o":20.34,"t":"2026-02-18T05:00:00Z","v":1179298,"vw":20.385831},{"c":20.76,"h":20.77,"l":20.02,"n":16764,"o":20.3,"t":"2026-02-19T05:00:00Z","v":1190611,"vw":20.534374},{"c":20.98,"h":21.09,"l":20.51,"n":14038,"o":20.69,"t":"2026-02-20T05:00:00Z","v":1071697,"vw":20.892173},{"c":21.31,"h":21.465,"l":20.745,"n":28035,"o":20.87,"t":"2026-02-23T05:00:00Z","v":2131183,"vw":21.197375},{"c":20.78,"h":21.335,"l":20.595,"n":20713,"o":21.3,"t":"2026-02-24T05:00:00Z","v":1067090,"vw":20.851223},{"c":21.33,"h":21.46,"l":20.79,"n":16544,"o":20.96,"t":"2026-02-25T05:00:00Z","v":1002881,"vw":21.279021},{"c":22.25,"h":22.33,"l":21.03,"n":25050,"o":21.23,"t":"2026-02-26T05:00:00Z","v":1854951,"vw":21.924133},{"c":17.69,"h":20.22,"l":16.755,"n":65376,"o":19.88,"t":"2026-02-27T05:00:00Z","v":5205334,"vw":17.631538},{"c":17.6,"h":18.21,"l":17.22,"n":33694,"o":17.27,"t":"2026-03-02T05:00:00Z","v":2551576,"vw":17.584146},{"c":17.52,"h":18.13,"l":17.17,"n":28181,"o":17.545,"t":"2026-03-03T05:00:00Z","v":2021849,"vw":17.707819},{"c":17.79,"h":18.065,"l":17.37,"n":31155,"o":17.54,"t":"2026-03-04T05:00:00Z","v":2389215,"vw":17.789519},{"c":17.62,"h":17.835,"l":17.26,"n":34005,"o":17.67,"t":"2026-03-05T05:00:00Z","v":2995468,"vw":17.566592},{"c":18.31,"h":18.49,"l":17.16,"n":28158,"o":17.48,"t":"2026-03-06T05:00:00Z","v":1810414,"vw":17.910367},{"c":18.25,"h":18.47,"l":17.615,"n":24321,"o":18.13,"t":"2026-03-09T04:00:00Z","v":1518406,"vw":18.076949},{"c":17.91,"h":18.5,"l":17.79,"n":18348,"o":18.32,"t":"2026-03-10T04:00:00Z","v":1260646,"vw":18.023334},{"c":17.51,"h":17.82,"l":17.25,"n":21179,"o":17.65,"t":"2026-03-11T04:00:00Z","v":1765512,"vw":17.501707},{"c":17.5,"h":17.9,"l":17.34,"n":24106,"o":17.38,"t":"2026-03-12T04:00:00Z","v":1708454,"vw":17.597568},{"c":17.5,"h":17.645,"l":17,"n":20797,"o":17.5,"t":"2026-03-13T04:00:00Z","v":1489405,"vw":17.328907},{"c":17.42,"h":17.96,"l":17.34,"n":19698,"o":17.56,"t":"2026-03-16T04:00:00Z","v":1367487,"vw":17.571315},{"c":18.05,"h":18.22,"l":17.505,"n":18927,"o":17.52,"t":"2026-03-17T04:00:00Z","v":1151058,"vw":18.006396},{"c":17.87,"h":18.295,"l":17.72,"n":20512,"o":18.05,"t":"2026-03-18T04:00:00Z","v":1297533,"vw":17.88133},{"c":18.18,"h":18.28,"l":17.695,"n":18823,"o":17.87,"t":"2026-03-19T04:00:00Z","v":1216627,"vw":18.042814},{"c":18.13,"h":18.29,"l":17.81,"n":21118,"o":18.17,"t":"2026-03-20T04:00:00Z","v":2245379,"vw":18.123411},{"c":18.01,"h":18.6,"l":17.64,"n":28588,"o":18.21,"t":"2026-03-23T04:00:00Z","v":2140092,"vw":18.085399},{"c":18.05,"h":18.15,"l":17.59,"n":20318,"o":17.85,"t":"2026-03-24T04:00:00Z","v":1503397,"vw":17.943052},{"c":17.75,"h":18.355,"l":17.195,"n":19455,"o":18.27,"t":"2026-03-25T04:00:00Z","v":1226563,"vw":17.696559},{"c":17.79,"h":18.28,"l":17.4001,"n":16122,"o":17.73,"t":"2026-03-26T04:00:00Z","v":825748,"vw":17.92119},{"c":17.27,"h":17.96,"l":17.1,"n":17128,"o":17.79,"t":"2026-03-27T04:00:00Z","v":824921,"vw":17.270326},{"c":16.97,"h":17.4499,"l":16.97,"n":16033,"o":17.27,"t":"2026-03-30T04:00:00Z","v":970342,"vw":17.051336},{"c":16.98,"h":17.25,"l":16.6,"n":21110,"o":16.9,"t":"2026-03-31T04:00:00Z","v":1206514,"vw":16.950217},{"c":16.86,"h":17.16,"l":16.59,"n":17205,"o":17.06,"t":"2026-04-01T04:00:00Z","v":1006551,"vw":16.830772},{"c":16.6,"h":16.805,"l":16.28,"n":18279,"o":16.7,"t":"2026-04-02T04:00:00Z","v":1157605,"vw":16.536533},{"c":16.78,"h":16.9,"l":16.4,"n":13701,"o":16.5,"t":"2026-04-06T04:00:00Z","v":759607,"vw":16.747957},{"c":17.16,"h":17.17,"l":16.54,"n":19239,"o":16.95,"t":"2026-04-07T04:00:00Z","v":1467048,"vw":17.042577},{"c":16.93,"h":17.555,"l":16.84,"n":14289,"o":17.49,"t":"2026-04-08T04:00:00Z","v":1442523,"vw":17.017792},{"c":16.53,"h":16.88,"l":16.41,"n":15804,"o":16.86,"t":"2026-04-09T04:00:00Z","v":1192183,"vw":16.578566},{"c":16.3,"h":16.5663,"l":16.1,"n":14680,"o":16.52,"t":"2026-04-10T04:00:00Z","v":946311,"vw":16.242834},{"c":16.98,"h":17.005,"l":16.16,"n":21413,"o":16.28,"t":"2026-04-13T04:00:00Z","v":1541770,"vw":16.711583},{"c":17.17,"h":17.21,"l":16.78,"n":25063,"o":16.92,"t":"2026-04-14T04:00:00Z","v":2118528,"vw":17.025366},{"c":17.39,"h":17.49,"l":17.05,"n":21512,"o":17.21,"t":"2026-04-15T04:00:00Z","v":1553076,"vw":17.317774},{"c":17.93,"h":18,"l":17.33,"n":19699,"o":17.45,"t":"2026-04-16T04:00:00Z","v":1301849,"vw":17.856605},{"c":18.12,"h":18.51,"l":17.93,"n":15462,"o":17.93,"t":"2026-04-17T04:00:00Z","v":1086138,"vw":18.227123},{"c":18.64,"h":18.66,"l":17.97,"n":15730,"o":17.98,"t":"2026-04-20T04:00:00Z","v":1075846,"vw":18.510596},{"c":18.02,"h":18.98,"l":17.98,"n":17999,"o":18.69,"t":"2026-04-21T04:00:00Z","v":1301867,"vw":18.180832},{"c":17.99,"h":18.12,"l":17.51,"n":20174,"o":18.02,"t":"2026-04-22T04:00:00Z","v":1475137,"vw":17.843001},{"c":17.67,"h":17.99,"l":17.37,"n":14383,"o":17.99,"t":"2026-04-23T04:00:00Z","v":817971,"vw":17.604836},{"c":18.17,"h":18.185,"l":17.57,"n":15407,"o":17.72,"t":"2026-04-24T04:00:00Z","v":1439955,"vw":18.040373},{"c":18.41,"h":18.61,"l":18.115,"n":18249,"o":18.17,"t":"2026-04-27T04:00:00Z","v":1499032,"vw":18.446874},{"c":18.38,"h":18.84,"l":18.3,"n":19543,"o":18.53,"t":"2026-04-28T04:00:00Z","v":1345541,"vw":18.469301},{"c":18.42,"h":18.475,"l":18.08,"n":14885,"o":18.25,"t":"2026-04-29T04:00:00Z","v":1098294,"vw":18.366067},{"c":18.58,"h":18.605,"l":17.91,"n":18281,"o":18.25,"t":"2026-04-30T04:00:00Z","v":1374895,"vw":18.401907},{"c":18.6,"h":18.975,"l":18.49,"n":22656,"o":18.67,"t":"2026-05-01T04:00:00Z","v":1781800,"vw":18.664714},{"c":18.91,"h":19.115,"l":18.5,"n":20278,"o":18.54,"t":"2026-05-04T04:00:00Z","v":1675250,"vw":18.813623},{"c":18.98,"h":19.075,"l":18.64,"n":20212,"o":18.84,"t":"2026-05-05T04:00:00Z","v":1304794,"vw":18.854069},{"c":18.7,"h":19.125,"l":18.62,"n":19439,"o":18.99,"t":"2026-05-06T04:00:00Z","v":1498740,"vw":18.768862},{"c":19.16,"h":19.31,"l":18.6,"n":26123,"o":18.76,"t":"2026-05-07T04:00:00Z","v":1830142,"vw":19.00147},{"c":23.72,"h":23.76,"l":21.1923,"n":53163,"o":23.39,"t":"2026-05-08T04:00:00Z","v":4411778,"vw":22.893969},{"c":22.55,"h":24.39,"l":22.3227,"n":39091,"o":23.99,"t":"2026-05-11T04:00:00Z","v":2906079,"vw":22.797096},{"c":23.45,"h":23.48,"l":22.2401,"n":28985,"o":22.55,"t":"2026-05-12T04:00:00Z","v":2373256,"vw":23.114538},{"c":23.51,"h":23.72,"l":22.9,"n":22683,"o":23.12,"t":"2026-05-13T04:00:00Z","v":1546195,"vw":23.501479},{"c":22.87,"h":23.69,"l":22.82,"n":18124,"o":23.43,"t":"2026-05-14T04:00:00Z","v":1211978,"vw":23.11792},{"c":23.25,"h":23.29,"l":22.57,"n":16916,"o":22.85,"t":"2026-05-15T04:00:00Z","v":945163,"vw":23.131106},{"c":24.05,"h":24.38,"l":23.23,"n":27595,"o":23.23,"t":"2026-05-18T04:00:00Z","v":1851021,"vw":24.075733},{"c":24.6,"h":25.1,"l":24.25,"n":27145,"o":24.46,"t":"2026-05-19T04:00:00Z","v":2161483,"vw":24.674465},{"c":25.64,"h":25.7,"l":24.14,"n":26784,"o":24.6,"t":"2026-05-20T04:00:00Z","v":2031345,"vw":25.412292},{"c":24.69,"h":25.8972,"l":24.645,"n":19949,"o":25.56,"t":"2026-05-21T04:00:00Z","v":1424974,"vw":24.908647},{"c":24.88,"h":25.105,"l":24.28,"n":17030,"o":24.73,"t":"2026-05-22T04:00:00Z","v":1464435,"vw":24.839743},{"c":25.05,"h":25.8,"l":24.92,"n":18897,"o":25.7,"t":"2026-05-26T04:00:00Z","v":1108636,"vw":25.210758},{"c":25.48,"h":25.79,"l":24.55,"n":27674,"o":24.59,"t":"2026-05-27T04:00:00Z","v":2256719,"vw":25.310428},{"c":25.69,"h":25.85,"l":25.2692,"n":21163,"o":25.46,"t":"2026-05-28T04:00:00Z","v":1222737,"vw":25.661718},{"c":25.56,"h":25.905,"l":25.275,"n":16364,"o":25.68,"t":"2026-05-29T04:00:00Z","v":1307902,"vw":25.620389},{"c":26.2,"h":26.43,"l":25.505,"n":25655,"o":25.61,"t":"2026-06-01T04:00:00Z","v":1823410,"vw":26.199383},{"c":25.12,"h":26.2,"l":25.105,"n":28705,"o":26.2,"t":"2026-06-02T04:00:00Z","v":2142838,"vw":25.495859},{"c":24.99,"h":25.14,"l":24.7,"n":22708,"o":25.02,"t":"2026-06-03T04:00:00Z","v":1403118,"vw":24.908406},{"c":25.48,"h":25.99,"l":25.08,"n":18536,"o":25.08,"t":"2026-06-04T04:00:00Z","v":953953,"vw":25.700826},{"c":25.86,"h":26.09,"l":25.185,"n":20029,"o":25.47,"t":"2026-06-05T04:00:00Z","v":1229313,"vw":25.777539},{"c":25.92,"h":26.415,"l":25.69,"n":24490,"o":25.96,"t":"2026-06-08T04:00:00Z","v":1612957,"vw":25.971847},{"c":25.83,"h":26.24,"l":25.7,"n":20478,"o":25.84,"t":"2026-06-09T04:00:00Z","v":1587744,"vw":25.926067},{"c":25.89,"h":26.125,"l":25.5,"n":17748,"o":25.96,"t":"2026-06-10T04:00:00Z","v":1122433,"vw":25.8764},{"c":25.65,"h":26.085,"l":25.495,"n":20466,"o":25.95,"t":"2026-06-11T04:00:00Z","v":1200888,"vw":25.693121},{"c":26.63,"h":26.74,"l":25.185,"n":20561,"o":25.65,"t":"2026-06-12T04:00:00Z","v":1313523,"vw":26.239632},{"c":26.91,"h":27.17,"l":25.93,"n":22242,"o":26.65,"t":"2026-06-15T04:00:00Z","v":1373118,"vw":26.917324},{"c":26.6,"h":27.36,"l":26.49,"n":21090,"o":26.91,"t":"2026-06-16T04:00:00Z","v":1757532,"vw":26.780681},{"c":26.31,"h":26.84,"l":26.15,"n":18625,"o":26.57,"t":"2026-06-17T04:00:00Z","v":1178804,"vw":26.406828},{"c":26.08,"h":26.66,"l":25.95,"n":19724,"o":26.62,"t":"2026-06-18T04:00:00Z","v":3065186,"vw":26.13177},{"c":26.28,"h":26.925,"l":26.25,"n":19474,"o":26.43,"t":"2026-06-22T04:00:00Z","v":1938917,"vw":26.406078},{"c":26.63,"h":26.775,"l":26.325,"n":18534,"o":26.5,"t":"2026-06-23T04:00:00Z","v":1276861,"vw":26.610333},{"c":26.89,"h":27.19,"l":26.79,"n":15455,"o":26.8,"t":"2026-06-24T04:00:00Z","v":898360,"vw":26.963133},{"c":27.38,"h":27.38,"l":26.85,"n":17069,"o":26.89,"t":"2026-06-25T04:00:00Z","v":795571,"vw":27.218678},{"c":28.51,"h":28.57,"l":27.25,"n":17490,"o":27.25,"t":"2026-06-26T04:00:00Z","v":1597395,"vw":28.296605},{"c":28.86,"h":28.99,"l":28.25,"n":18461,"o":28.46,"t":"2026-06-29T04:00:00Z","v":1279436,"vw":28.678738},{"c":28.83,"h":29.21,"l":28.62,"n":17823,"o":28.68,"t":"2026-06-30T04:00:00Z","v":1259943,"vw":28.875145},{"c":29.45,"h":30.1,"l":29.0838,"n":19184,"o":29.25,"t":"2026-07-01T04:00:00Z","v":1498892,"vw":29.593187},{"c":30.22,"h":30.325,"l":29.51,"n":16596,"o":29.69,"t":"2026-07-02T04:00:00Z","v":943020,"vw":30.039539},{"c":30.93,"h":31.07,"l":29.985,"n":26101,"o":30.22,"t":"2026-07-06T04:00:00Z","v":1637215,"vw":30.69113},{"c":30.78,"h":31.3601,"l":30.17,"n":18030,"o":30.99,"t":"2026-07-07T04:00:00Z","v":1133438,"vw":30.810049},{"c":30.76,"h":31.21,"l":30.34,"n":21723,"o":30.55,"t":"2026-07-08T04:00:00Z","v":1847676,"vw":30.884038},{"c":31.07,"h":31.12,"l":30.17,"n":19766,"o":30.32,"t":"2026-07-09T04:00:00Z","v":1186906,"vw":30.886538},{"c":30.65,"h":31.14,"l":30.36,"n":15436,"o":30.97,"t":"2026-07-10T04:00:00Z","v":990175,"vw":30.57722},{"c":31.98,"h":32,"l":30.835,"n":17894,"o":30.89,"t":"2026-07-13T04:00:00Z","v":1162672,"vw":31.75382},{"c":32.36,"h":32.4,"l":31.144,"n":15341,"o":31.505,"t":"2026-07-14T04:00:00Z","v":1211161,"vw":32.210702},{"c":32.34,"h":32.54,"l":31.945,"n":18074,"o":32.34,"t":"2026-07-15T04:00:00Z","v":1177334,"vw":32.331908},{"c":31.86,"h":33.065,"l":31.81,"n":19109,"o":32.31,"t":"2026-07-16T04:00:00Z","v":1518495,"vw":32.203312},{"c":31.93,"h":32.355,"l":31.25,"n":16769,"o":31.54,"t":"2026-07-17T04:00:00Z","v":962381,"vw":31.801295},{"c":31.77,"h":32.235,"l":31.505,"n":12659,"o":31.97,"t":"2026-07-20T04:00:00Z","v":687842,"vw":31.909657},{"c":32.24,"h":32.315,"l":31.66,"n":15974,"o":32,"t":"2026-07-21T04:00:00Z","v":873904,"vw":32.047956},{"c":31.35,"h":32.7,"l":31.035,"n":16109,"o":32.67,"t":"2026-07-22T04:00:00Z","v":969586,"vw":31.395427},{"c":30.7,"h":31.33,"l":30.68,"n":12973,"o":31.26,"t":"2026-07-23T04:00:00Z","v":747178,"vw":30.868634},{"c":31.19,"h":31.73,"l":30.83,"n":12762,"o":31.45,"t":"2026-07-24T04:00:00Z","v":644379,"vw":31.135559},{"c":31.59,"h":31.845,"l":31.25,"n":15158,"o":31.44,"t":"2026-07-27T04:00:00Z","v":994374,"vw":31.655026},{"c":30.76,"h":31.045,"l":29.93,"n":25196,"o":30.87,"t":"2026-07-28T04:00:00Z","v":1735632,"vw":30.592768},{"c":31.37,"h":31.75,"l":30.67,"n":19451,"o":30.76,"t":"2026-07-29T04:00:00Z","v":1090654,"vw":31.393262},{"c":31.49,"h":31.59,"l":30.415,"n":15019,"o":31,"t":"2026-07-30T04:00:00Z","v":696057,"vw":31.169517},{"c":31.13,"h":31.84,"l":31.015,"n":15317,"o":31.4,"t":"2026-07-31T04:00:00Z","v":974255,"vw":31.16747},{"c":31.53,"h":31.82,"l":31.31,"n":14156,"o":31.32,"t":"2026-08-03T04:00:00Z","v":901436,"vw":31.577963},{"c":31.48,"h":31.71,"l":31.04,"n":13062,"o":31.04,"t":"2026-08-04T04:00:00Z","v":752182,"vw":31.47873},{"c":31.37,"h":31.82,"l":31.08,"n":14331,"o":31.33,"t":"2026-08-05T04:00:00Z","v":641861,"vw":31.448688},{"c":30.21,"h":31.425,"l":30.15,"n":27539,"o":31.36,"t":"2026-08-06T04:00:00Z","v":1863148,"vw":30.48247},{"c":28.1,"h":29.25,"l":25.095,"n":44476,"o":25.56,"t":"2026-08-07T04:00:00Z","v":3244371,"vw":28.083313},{"c":27.85,"h":28.87,"l":27.735,"n":23498,"o":27.85,"t":"2026-08-10T04:00:00Z","v":1272619,"vw":28.143925},{"c":26.57,"h":28.23,"l":26.31,"n":21702,"o":27.71,"t":"2026-08-11T04:00:00Z","v":1298758,"vw":26.760669},{"c":25.42,"h":26.311,"l":25.39,"n":23458,"o":26.27,"t":"2026-08-12T04:00:00Z","v":1465503,"vw":25.563281},{"c":25.89,"h":26.31,"l":25.715,"n":19865,"o":25.74,"t":"2026-08-13T04:00:00Z","v":1132638,"vw":25.95202},{"c":26.28,"h":26.46,"l":25.72,"n":14919,"o":25.76,"t":"2026-08-14T04:00:00Z","v":850527,"vw":26.243323},{"c":25.33,"h":26.13,"l":25.265,"n":17315,"o":26,"t":"2026-08-17T04:00:00Z","v":740665,"vw":25.389052},{"c":25.71,"h":26.01,"l":25.57,"n":17821,"o":25.63,"t":"2026-08-18T04:00:00Z","v":989510,"vw":25.749506},{"c":25.53,"h":25.895,"l":25.41,"n":14850,"o":25.6,"t":"2026-08-19T04:00:00Z","v":864323,"vw":25.632522},{"c":25.96,"h":26.59,"l":25.805,"n":18138,"o":26.14,"t":"2026-08-20T04:00:00Z","v":1138789,"vw":26.087133},{"c":25.65,"h":26.266,"l":25.24,"n":19566,"o":26.08,"t":"2026-08-21T04:00:00Z","v":1071290,"vw":25.631457},{"c":25.45,"h":25.895,"l":25.34,"n":16441,"o":25.65,"t":"2026-08-24T04:00:00Z","v":815409,"vw":25.473414},{"c":25.82,"h":25.855,"l":25.368,"n":18222,"o":25.51,"t":"2026-08-25T04:00:00Z","v":1402901,"vw":25.730483},{"c":26.37,"h":26.47,"l":25.6,"n":18572,"o":25.6,"t":"2026-08-26T04:00:00Z","v":1115400,"vw":26.244458},{"c":25.86,"h":26.49,"l":25.7,"n":17505,"o":26.26,"t":"2026-08-27T04:00:00Z","v":1158586,"vw":25.97894},{"c":26,"h":26.2599,"l":25.89,"n":14909,"o":25.96,"t":"2026-08-28T04:00:00Z","v":829716,"vw":26.014772},{"c":25.59,"h":26.101,"l":25.47,"n":15458,"o":25.98,"t":"2026-08-31T04:00:00Z","v":911978,"vw":25.612321},{"c":25.66,"h":26.09,"l":25.46,"n":13484,"o":25.49,"t":"2026-09-01T04:00:00Z","v":762456,"vw":25.670341},{"c":26.29,"h":26.63,"l":25.71,"n":17580,"o":25.71,"t":"2026-09-02T04:00:00Z","v":1023135,"vw":26.296971},{"c":26.61,"h":26.765,"l":26.08,"n":13165,"o":26.47,"t":"2026-09-03T04:00:00Z","v":707548,"vw":26.54566},{"c":25.94,"h":26.665,"l":25.82,"n":17190,"o":26.51,"t":"2026-09-04T04:00:00Z","v":1054710,"vw":26.012737},{"c":27.15,"h":27.61,"l":25.87,"n":31609,"o":26,"t":"2026-09-08T04:00:00Z","v":1846440,"vw":27.048788},{"c":27.12,"h":27.22,"l":26.475,"n":17983,"o":26.74,"t":"2026-09-09T04:00:00Z","v":1117587,"vw":27.043667},{"c":27.08,"h":27.6,"l":26.94,"n":19432,"o":26.94,"t":"2026-09-10T04:00:00Z","v":889919,"vw":27.190803},{"c":27.35,"h":27.7699,"l":27.315,"n":15779,"o":27.45,"t":"2026-09-11T04:00:00Z","v":1241325,"vw":27.425462},{"c":27.85,"h":27.98,"l":27.42,"n":13458,"o":27.69,"t":"2026-09-14T04:00:00Z","v":1060925,"vw":27.765125},{"c":27.76,"h":27.91,"l":27.58,"n":15410,"o":27.88,"t":"2026-09-15T04:00:00Z","v":690829,"vw":27.779224},{"c":27.38,"h":27.92,"l":27.145,"n":16681,"o":27.63,"t":"2026-09-16T04:00:00Z","v":862009,"vw":27.50497},{"c":27.01,"h":27.65,"l":26.965,"n":16323,"o":27.38,"t":"2026-09-17T04:00:00Z","v":826298,"vw":27.141034},{"c":27.13,"h":27.3,"l":26.95,"n":14846,"o":27.01,"t":"2026-09-18T04:00:00Z","v":3136055,"vw":27.1238},{"c":26.86,"h":27.25,"l":26.67,"n":15024,"o":27.22,"t":"2026-09-21T04:00:00Z","v":818206,"vw":26.862723},{"c":26.24,"h":27.15,"l":26.155,"n":15443,"o":26.96,"t":"2026-09-22T04:00:00Z","v":875736,"vw":26.452128},{"c":25.83,"h":26.42,"l":25.64,"n":19956,"o":26.1,"t":"2026-09-23T04:00:00Z","v":1346700,"vw":25.840164},{"c":25.97,"h":26.21,"l":25.25,"n":20127,"o":25.66,"t":"2026-09-24T04:00:00Z","v":1327676,"vw":25.913375},{"c":25.44,"h":26.0475,"l":25.3892,"n":15582,"o":25.88,"t":"2026-09-25T04:00:00Z","v":1107775,"vw":25.582354},{"c":25.52,"h":25.96,"l":25.4,"n":16503,"o":25.47,"t":"2026-09-28T04:00:00Z","v":1079074,"vw":25.555649},{"c":24.79,"h":25.34,"l":24.33,"n":15293,"o":25.25,"t":"2026-09-29T04:00:00Z","v":1552074,"vw":24.655943},{"c":25.19,"h":25.49,"l":24.8,"n":13774,"o":24.83,"t":"2026-09-30T04:00:00Z","v":980484,"vw":25.229262},{"c":24.85,"h":25.37,"l":24.79,"n":19065,"o":25.11,"t":"2026-10-01T04:00:00Z","v":1587488,"vw":25.022551},{"c":25.23,"h":25.455,"l":24.87,"n":14427,"o":24.96,"t":"2026-10-02T04:00:00Z","v":939681,"vw":25.259525},{"c":25.86,"h":25.92,"l":25.01,"n":14173,"o":25.25,"t":"2026-10-05T04:00:00Z","v":1049708,"vw":25.668436},{"c":25.91,"h":26.24,"l":25.56,"n":11302,"o":25.86,"t":"2026-10-06T04:00:00Z","v":868357,"vw":25.928694},{"c":27.55,"h":28.32,"l":25.81,"n":29317,"o":25.81,"t":"2026-10-07T04:00:00Z","v":2262971,"vw":27.497591},{"c":27.83,"h":28,"l":26.85,"n":21723,"o":27.51,"t":"2026-10-08T04:00:00Z","v":1701155,"vw":27.626439},{"c":27.93,"h":28.24,"l":27.635,"n":12538,"o":27.895,"t":"2026-10-09T04:00:00Z","v":694587,"vw":27.890659},{"c":28.03,"h":28.17,"l":27.64,"n":14576,"o":27.88,"t":"2026-10-12T04:00:00Z","v":826018,"vw":27.97673},{"c":27.39,"h":28.82,"l":27.26,"n":17360,"o":28.22,"t":"2026-10-13T04:00:00Z","v":1061611,"vw":27.795956},{"c":27.84,"h":28.055,"l":27.26,"n":13791,"o":27.26,"t":"2026-10-14T04:00:00Z","v":774116,"vw":27.816221},{"c":27.455,"h":28.41,"l":27.43,"n":17640,"o":27.77,"t":"2026-10-15T04:00:00Z","v":1057305,"vw":27.707782},{"c":26.86,"h":27.78,"l":26.74,"n":15639,"o":27.65,"t":"2026-10-16T04:00:00Z","v":919617,"vw":27.101439},{"c":27.84,"h":27.86,"l":26.7501,"n":12671,"o":26.77,"t":"2026-10-19T04:00:00Z","v":782099,"vw":27.689049},{"c":28.58,"h":28.95,"l":28.03,"n":15136,"o":28.03,"t":"2026-10-20T04:00:00Z","v":1233804,"vw":28.607927},{"c":28.44,"h":28.74,"l":28.26,"n":11884,"o":28.55,"t":"2026-10-21T04:00:00Z","v":712732,"vw":28.525047},{"c":29.12,"h":29.24,"l":28.47,"n":12688,"o":28.59,"t":"2026-10-22T04:00:00Z","v":744651,"vw":28.996586}],"volatilityBars":[{"c":27,"h":27,"l":26.75,"n":18,"o":26.9,"t":"2026-09-22T12:45:00Z","v":879,"vw":26.818781},{"c":26.7324,"h":27.15,"l":26.7324,"n":93,"o":26.96,"t":"2026-09-22T13:30:00Z","v":7689,"vw":26.936766},{"c":26.87,"h":26.93,"l":26.74,"n":371,"o":26.75,"t":"2026-09-22T13:45:00Z","v":19897,"vw":26.856354},{"c":27,"h":27,"l":26.83,"n":309,"o":26.85,"t":"2026-09-22T14:00:00Z","v":18083,"vw":26.919452},{"c":26.85,"h":27,"l":26.84,"n":497,"o":26.985,"t":"2026-09-22T14:15:00Z","v":23640,"vw":26.929402},{"c":26.78,"h":26.86,"l":26.71,"n":231,"o":26.86,"t":"2026-09-22T14:30:00Z","v":6037,"vw":26.778827},{"c":26.795,"h":26.84,"l":26.77,"n":294,"o":26.77,"t":"2026-09-22T14:45:00Z","v":12878,"vw":26.8035},{"c":26.72,"h":26.795,"l":26.69,"n":394,"o":26.795,"t":"2026-09-22T15:00:00Z","v":14258,"vw":26.73468},{"c":26.58,"h":26.74,"l":26.5601,"n":699,"o":26.71,"t":"2026-09-22T15:15:00Z","v":39427,"vw":26.631727},{"c":26.54,"h":26.61,"l":26.4,"n":649,"o":26.56,"t":"2026-09-22T15:30:00Z","v":44776,"vw":26.475646},{"c":26.49,"h":26.64,"l":26.465,"n":761,"o":26.52,"t":"2026-09-22T15:45:00Z","v":41988,"vw":26.528949},{"c":26.5,"h":26.5425,"l":26.47,"n":438,"o":26.49,"t":"2026-09-22T16:00:00Z","v":16519,"vw":26.512452},{"c":26.54,"h":26.58,"l":26.51,"n":362,"o":26.53,"t":"2026-09-22T16:15:00Z","v":11057,"vw":26.542083},{"c":26.61,"h":26.63,"l":26.54,"n":199,"o":26.565,"t":"2026-09-22T16:30:00Z","v":4695,"vw":26.592754},{"c":26.61,"h":26.65,"l":26.6,"n":413,"o":26.63,"t":"2026-09-22T16:45:00Z","v":14188,"vw":26.62114},{"c":26.61,"h":26.62,"l":26.57,"n":372,"o":26.6,"t":"2026-09-22T17:00:00Z","v":10529,"vw":26.591189},{"c":26.58,"h":26.62,"l":26.56,"n":320,"o":26.61,"t":"2026-09-22T17:15:00Z","v":14546,"vw":26.59985},{"c":26.59,"h":26.61,"l":26.555,"n":554,"o":26.59,"t":"2026-09-22T17:30:00Z","v":19078,"vw":26.575598},{"c":26.63,"h":26.66,"l":26.56,"n":631,"o":26.58,"t":"2026-09-22T17:45:00Z","v":20922,"vw":26.613139},{"c":26.635,"h":26.6625,"l":26.62,"n":337,"o":26.64,"t":"2026-09-22T18:00:00Z","v":10335,"vw":26.63758},{"c":26.62,"h":26.665,"l":26.615,"n":349,"o":26.65,"t":"2026-09-22T18:15:00Z","v":10333,"vw":26.638174},{"c":26.635,"h":26.68,"l":26.625,"n":326,"o":26.64,"t":"2026-09-22T18:30:00Z","v":9326,"vw":26.645387},{"c":26.63,"h":26.65,"l":26.6,"n":499,"o":26.62,"t":"2026-09-22T18:45:00Z","v":22283,"vw":26.616167},{"c":26.54,"h":26.66,"l":26.54,"n":437,"o":26.65,"t":"2026-09-22T19:00:00Z","v":14471,"vw":26.60799},{"c":26.45,"h":26.58,"l":26.45,"n":1039,"o":26.54,"t":"2026-09-22T19:15:00Z","v":56300,"vw":26.515121},{"c":26.46,"h":26.485,"l":26.44,"n":787,"o":26.445,"t":"2026-09-22T19:30:00Z","v":34001,"vw":26.463249},{"c":26.25,"h":26.45,"l":26.155,"n":2449,"o":26.45,"t":"2026-09-22T19:45:00Z","v":139305,"vw":26.255814},{"c":26.24,"h":26.24,"l":26.24,"n":24,"o":26.24,"t":"2026-09-22T20:00:00Z","v":221476,"vw":26.24},{"c":26.25,"h":26.25,"l":26.25,"n":4,"o":26.25,"t":"2026-09-23T11:45:00Z","v":197,"vw":26.25},{"c":26.25,"h":26.3,"l":26.25,"n":17,"o":26.3,"t":"2026-09-23T12:30:00Z","v":845,"vw":26.29},{"c":26.38,"h":26.405,"l":25.75,"n":503,"o":26.1,"t":"2026-09-23T13:30:00Z","v":60417,"vw":26.146713},{"c":26.15,"h":26.42,"l":26.15,"n":792,"o":26.35,"t":"2026-09-23T13:45:00Z","v":40084,"vw":26.277246},{"c":26.06,"h":26.2,"l":26,"n":538,"o":26.145,"t":"2026-09-23T14:00:00Z","v":26135,"vw":26.125145},{"c":26.07,"h":26.125,"l":26.0425,"n":457,"o":26.055,"t":"2026-09-23T14:15:00Z","v":18880,"vw":26.081959},{"c":25.96,"h":26.115,"l":25.91,"n":452,"o":26.11,"t":"2026-09-23T14:30:00Z","v":21082,"vw":26.031854},{"c":25.82,"h":26.05,"l":25.78,"n":721,"o":25.95,"t":"2026-09-23T14:45:00Z","v":57551,"vw":25.980759},{"c":25.89,"h":25.92,"l":25.82,"n":425,"o":25.85,"t":"2026-09-23T15:00:00Z","v":16039,"vw":25.873654},{"c":25.86,"h":25.89,"l":25.81,"n":498,"o":25.87,"t":"2026-09-23T15:15:00Z","v":17888,"vw":25.867252},{"c":25.805,"h":25.91,"l":25.79,"n":723,"o":25.875,"t":"2026-09-23T15:30:00Z","v":29402,"vw":25.873845},{"c":25.77,"h":25.81,"l":25.7456,"n":457,"o":25.805,"t":"2026-09-23T15:45:00Z","v":16814,"vw":25.77616},{"c":25.74,"h":25.875,"l":25.73,"n":798,"o":25.78,"t":"2026-09-23T16:00:00Z","v":51800,"vw":25.822059},{"c":25.74,"h":25.77,"l":25.66,"n":688,"o":25.74,"t":"2026-09-23T16:15:00Z","v":35100,"vw":25.728352},{"c":25.76,"h":25.78,"l":25.74,"n":550,"o":25.755,"t":"2026-09-23T16:30:00Z","v":30626,"vw":25.758558},{"c":25.73,"h":25.76,"l":25.68,"n":658,"o":25.76,"t":"2026-09-23T16:45:00Z","v":32650,"vw":25.7119},{"c":25.705,"h":25.74,"l":25.675,"n":807,"o":25.73,"t":"2026-09-23T17:00:00Z","v":55374,"vw":25.712697},{"c":25.74,"h":25.77,"l":25.64,"n":1020,"o":25.705,"t":"2026-09-23T17:15:00Z","v":50680,"vw":25.711203},{"c":25.725,"h":25.75,"l":25.67,"n":484,"o":25.75,"t":"2026-09-23T17:30:00Z","v":20192,"vw":25.70769},{"c":25.72,"h":25.725,"l":25.67,"n":584,"o":25.725,"t":"2026-09-23T17:45:00Z","v":23884,"vw":25.689749},{"c":25.68,"h":25.74,"l":25.65,"n":705,"o":25.715,"t":"2026-09-23T18:00:00Z","v":41857,"vw":25.684029},{"c":25.7,"h":25.72,"l":25.65,"n":416,"o":25.68,"t":"2026-09-23T18:15:00Z","v":21407,"vw":25.68367},{"c":25.85,"h":25.85,"l":25.69,"n":605,"o":25.7,"t":"2026-09-23T18:30:00Z","v":36274,"vw":25.728611},{"c":25.76,"h":25.87,"l":25.76,"n":815,"o":25.84,"t":"2026-09-23T18:45:00Z","v":47823,"vw":25.829156},{"c":25.885,"h":25.89,"l":25.76,"n":626,"o":25.77,"t":"2026-09-23T19:00:00Z","v":28622,"vw":25.831889},{"c":25.78,"h":25.92,"l":25.76,"n":1145,"o":25.885,"t":"2026-09-23T19:15:00Z","v":70745,"vw":25.849491},{"c":25.76,"h":25.8,"l":25.74,"n":896,"o":25.77,"t":"2026-09-23T19:30:00Z","v":44715,"vw":25.773422},{"c":25.83,"h":25.85,"l":25.69,"n":3294,"o":25.76,"t":"2026-09-23T19:45:00Z","v":239879,"vw":25.784152},{"c":25.83,"h":25.9,"l":25.83,"n":19,"o":25.83,"t":"2026-09-23T20:00:00Z","v":205547,"vw":25.830496},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-09-23T21:45:00Z","v":115,"vw":25.6},{"c":25.83,"h":25.93,"l":25.8,"n":63,"o":25.9,"t":"2026-09-24T12:45:00Z","v":2461,"vw":25.882291},{"c":25.79,"h":25.79,"l":25.79,"n":2,"o":25.79,"t":"2026-09-24T13:00:00Z","v":625,"vw":25.79},{"c":25.63,"h":25.66,"l":25.63,"n":18,"o":25.65,"t":"2026-09-24T13:15:00Z","v":730,"vw":25.646667},{"c":25.37,"h":25.75,"l":25.25,"n":701,"o":25.66,"t":"2026-09-24T13:30:00Z","v":65207,"vw":25.532804},{"c":25.57,"h":25.57,"l":25.32,"n":477,"o":25.35,"t":"2026-09-24T13:45:00Z","v":25688,"vw":25.43181},{"c":26.005,"h":26.06,"l":25.48,"n":499,"o":25.5375,"t":"2026-09-24T14:00:00Z","v":25935,"vw":25.815122},{"c":25.89,"h":25.97,"l":25.85,"n":705,"o":25.97,"t":"2026-09-24T14:15:00Z","v":29871,"vw":25.90858},{"c":25.83,"h":25.96,"l":25.83,"n":559,"o":25.915,"t":"2026-09-24T14:30:00Z","v":19734,"vw":25.907081},{"c":25.72,"h":25.8,"l":25.675,"n":469,"o":25.8,"t":"2026-09-24T14:45:00Z","v":13865,"vw":25.716713},{"c":25.7,"h":25.81,"l":25.64,"n":730,"o":25.715,"t":"2026-09-24T15:00:00Z","v":29217,"vw":25.70499},{"c":25.76,"h":25.83,"l":25.69,"n":750,"o":25.69,"t":"2026-09-24T15:15:00Z","v":39259,"vw":25.787073},{"c":25.79,"h":25.848,"l":25.72,"n":586,"o":25.74,"t":"2026-09-24T15:30:00Z","v":31651,"vw":25.797587},{"c":25.87,"h":25.87,"l":25.74,"n":595,"o":25.79,"t":"2026-09-24T15:45:00Z","v":30030,"vw":25.795988},{"c":25.81,"h":25.85,"l":25.715,"n":636,"o":25.85,"t":"2026-09-24T16:00:00Z","v":24396,"vw":25.780722},{"c":25.845,"h":25.96,"l":25.8,"n":710,"o":25.815,"t":"2026-09-24T16:15:00Z","v":30622,"vw":25.858556},{"c":25.87,"h":25.97,"l":25.81,"n":559,"o":25.83,"t":"2026-09-24T16:30:00Z","v":24030,"vw":25.890321},{"c":25.92,"h":25.97,"l":25.815,"n":814,"o":25.86,"t":"2026-09-24T16:45:00Z","v":46071,"vw":25.857918},{"c":26.01,"h":26.025,"l":25.92,"n":525,"o":25.935,"t":"2026-09-24T17:00:00Z","v":26881,"vw":25.979076},{"c":25.9888,"h":26.025,"l":25.96,"n":482,"o":26.01,"t":"2026-09-24T17:15:00Z","v":29595,"vw":25.983779},{"c":26.11,"h":26.13,"l":25.98,"n":609,"o":25.98,"t":"2026-09-24T17:30:00Z","v":32843,"vw":26.064977},{"c":26.035,"h":26.11,"l":26.03,"n":384,"o":26.11,"t":"2026-09-24T17:45:00Z","v":19574,"vw":26.071806},{"c":26.13,"h":26.13,"l":26.02,"n":471,"o":26.035,"t":"2026-09-24T18:00:00Z","v":24661,"vw":26.076337},{"c":26.175,"h":26.19,"l":26.13,"n":507,"o":26.14,"t":"2026-09-24T18:15:00Z","v":24065,"vw":26.157566},{"c":26.07,"h":26.21,"l":26.055,"n":667,"o":26.18,"t":"2026-09-24T18:30:00Z","v":36856,"vw":26.141073},{"c":26.135,"h":26.16,"l":26.06,"n":551,"o":26.075,"t":"2026-09-24T18:45:00Z","v":24067,"vw":26.120754},{"c":26.03,"h":26.12,"l":26.03,"n":611,"o":26.12,"t":"2026-09-24T19:00:00Z","v":29224,"vw":26.061699},{"c":25.955,"h":26.05,"l":25.93,"n":885,"o":26.035,"t":"2026-09-24T19:15:00Z","v":53862,"vw":25.997738},{"c":25.91,"h":25.98,"l":25.86,"n":1284,"o":25.955,"t":"2026-09-24T19:30:00Z","v":59579,"vw":25.935306},{"c":25.995,"h":26.04,"l":25.87,"n":3872,"o":25.91,"t":"2026-09-24T19:45:00Z","v":311245,"vw":25.958324},{"c":25.97,"h":25.97,"l":25.97,"n":25,"o":25.97,"t":"2026-09-24T20:00:00Z","v":185980,"vw":25.97},{"c":26.045,"h":26.0475,"l":25.88,"n":105,"o":25.88,"t":"2026-09-25T13:30:00Z","v":8248,"vw":25.940675},{"c":25.77,"h":25.94,"l":25.74,"n":449,"o":25.94,"t":"2026-09-25T13:45:00Z","v":24455,"vw":25.80621},{"c":25.67,"h":25.77,"l":25.51,"n":975,"o":25.74,"t":"2026-09-25T14:00:00Z","v":101388,"vw":25.679784},{"c":25.61,"h":25.7,"l":25.6,"n":570,"o":25.67,"t":"2026-09-25T14:15:00Z","v":33612,"vw":25.647779},{"c":25.6,"h":25.62,"l":25.43,"n":433,"o":25.6,"t":"2026-09-25T14:30:00Z","v":27383,"vw":25.500413},{"c":25.68,"h":25.68,"l":25.54,"n":544,"o":25.59,"t":"2026-09-25T14:45:00Z","v":26111,"vw":25.600722},{"c":25.885,"h":25.89,"l":25.705,"n":423,"o":25.71,"t":"2026-09-25T15:00:00Z","v":17901,"vw":25.786033},{"c":25.92,"h":25.945,"l":25.81,"n":378,"o":25.86,"t":"2026-09-25T15:15:00Z","v":16010,"vw":25.86722},{"c":25.87,"h":26.01,"l":25.87,"n":374,"o":25.97,"t":"2026-09-25T15:30:00Z","v":14510,"vw":25.94905},{"c":25.91,"h":25.95,"l":25.86,"n":399,"o":25.88,"t":"2026-09-25T15:45:00Z","v":17585,"vw":25.90273},{"c":25.795,"h":25.97,"l":25.78,"n":572,"o":25.91,"t":"2026-09-25T16:00:00Z","v":24554,"vw":25.897166},{"c":25.825,"h":25.825,"l":25.75,"n":364,"o":25.8126,"t":"2026-09-25T16:15:00Z","v":12683,"vw":25.787175},{"c":25.79,"h":25.865,"l":25.7607,"n":253,"o":25.82,"t":"2026-09-25T16:30:00Z","v":8060,"vw":25.813835},{"c":25.73,"h":25.815,"l":25.73,"n":442,"o":25.78,"t":"2026-09-25T16:45:00Z","v":17272,"vw":25.766324},{"c":25.76,"h":25.78,"l":25.72,"n":271,"o":25.7475,"t":"2026-09-25T17:00:00Z","v":9038,"vw":25.750325},{"c":25.74,"h":25.76,"l":25.715,"n":361,"o":25.76,"t":"2026-09-25T17:15:00Z","v":10403,"vw":25.736315},{"c":25.68,"h":25.73,"l":25.67,"n":346,"o":25.73,"t":"2026-09-25T17:30:00Z","v":12349,"vw":25.689052},{"c":25.645,"h":25.67,"l":25.625,"n":309,"o":25.67,"t":"2026-09-25T17:45:00Z","v":8238,"vw":25.6425},{"c":25.545,"h":25.64,"l":25.52,"n":633,"o":25.63,"t":"2026-09-25T18:00:00Z","v":37145,"vw":25.590262},{"c":25.52,"h":25.605,"l":25.52,"n":475,"o":25.54,"t":"2026-09-25T18:15:00Z","v":37276,"vw":25.577018},{"c":25.585,"h":25.59,"l":25.54,"n":295,"o":25.54,"t":"2026-09-25T18:30:00Z","v":10546,"vw":25.570317},{"c":25.55,"h":25.59,"l":25.55,"n":446,"o":25.58,"t":"2026-09-25T18:45:00Z","v":17926,"vw":25.567246},{"c":25.5,"h":25.56,"l":25.47,"n":480,"o":25.555,"t":"2026-09-25T19:00:00Z","v":18715,"vw":25.521277},{"c":25.5,"h":25.56,"l":25.475,"n":700,"o":25.5,"t":"2026-09-25T19:15:00Z","v":31782,"vw":25.509515},{"c":25.52,"h":25.56,"l":25.49,"n":889,"o":25.51,"t":"2026-09-25T19:30:00Z","v":39703,"vw":25.51358},{"c":25.44,"h":25.555,"l":25.3892,"n":2647,"o":25.51,"t":"2026-09-25T19:45:00Z","v":168967,"vw":25.442848},{"c":25.51,"h":25.51,"l":25.44,"n":21,"o":25.44,"t":"2026-09-25T20:00:00Z","v":143931,"vw":25.440797},{"c":25.44,"h":25.44,"l":25.44,"n":2,"o":25.44,"t":"2026-09-25T20:30:00Z","v":36909,"vw":25.44},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-09-25T21:00:00Z","v":213,"vw":25.45},{"c":25.35,"h":25.35,"l":25.35,"n":10,"o":25.35,"t":"2026-09-28T12:15:00Z","v":403,"vw":25.35},{"c":25.84,"h":25.96,"l":25.4,"n":418,"o":25.47,"t":"2026-09-28T13:30:00Z","v":28058,"vw":25.665138},{"c":25.76,"h":25.93,"l":25.69,"n":480,"o":25.84,"t":"2026-09-28T13:45:00Z","v":24005,"vw":25.812343},{"c":25.655,"h":25.82,"l":25.57,"n":718,"o":25.82,"t":"2026-09-28T14:00:00Z","v":43675,"vw":25.697705},{"c":25.67,"h":25.72,"l":25.5575,"n":529,"o":25.6101,"t":"2026-09-28T14:15:00Z","v":36955,"vw":25.62591},{"c":25.62,"h":25.68,"l":25.58,"n":438,"o":25.65,"t":"2026-09-28T14:30:00Z","v":24415,"vw":25.63998},{"c":25.635,"h":25.67,"l":25.54,"n":487,"o":25.62,"t":"2026-09-28T14:45:00Z","v":16089,"vw":25.616463},{"c":25.745,"h":25.765,"l":25.58,"n":620,"o":25.64,"t":"2026-09-28T15:00:00Z","v":23463,"vw":25.666431},{"c":25.7,"h":25.81,"l":25.69,"n":536,"o":25.73,"t":"2026-09-28T15:15:00Z","v":19529,"vw":25.745161},{"c":25.66,"h":25.69,"l":25.62,"n":482,"o":25.69,"t":"2026-09-28T15:30:00Z","v":21002,"vw":25.659473},{"c":25.54,"h":25.665,"l":25.5,"n":566,"o":25.64,"t":"2026-09-28T15:45:00Z","v":22939,"vw":25.605279},{"c":25.51,"h":25.56,"l":25.5,"n":425,"o":25.53,"t":"2026-09-28T16:00:00Z","v":18165,"vw":25.524397},{"c":25.6,"h":25.6,"l":25.49,"n":624,"o":25.49,"t":"2026-09-28T16:15:00Z","v":25341,"vw":25.549519},{"c":25.515,"h":25.595,"l":25.51,"n":371,"o":25.58,"t":"2026-09-28T16:30:00Z","v":13735,"vw":25.543442},{"c":25.56,"h":25.57,"l":25.5,"n":467,"o":25.515,"t":"2026-09-28T16:45:00Z","v":17785,"vw":25.531951},{"c":25.61,"h":25.7,"l":25.57,"n":537,"o":25.57,"t":"2026-09-28T17:00:00Z","v":23190,"vw":25.606673},{"c":25.51,"h":25.605,"l":25.49,"n":380,"o":25.59,"t":"2026-09-28T17:15:00Z","v":11206,"vw":25.54789},{"c":25.495,"h":25.5,"l":25.44,"n":410,"o":25.48,"t":"2026-09-28T17:30:00Z","v":17719,"vw":25.477045},{"c":25.49,"h":25.54,"l":25.49,"n":403,"o":25.505,"t":"2026-09-28T17:45:00Z","v":13808,"vw":25.511326},{"c":25.54,"h":25.545,"l":25.48,"n":479,"o":25.49,"t":"2026-09-28T18:00:00Z","v":16996,"vw":25.505748},{"c":25.535,"h":25.56,"l":25.52,"n":501,"o":25.55,"t":"2026-09-28T18:15:00Z","v":17574,"vw":25.536947},{"c":25.56,"h":25.575,"l":25.52,"n":410,"o":25.52,"t":"2026-09-28T18:30:00Z","v":16390,"vw":25.545006},{"c":25.48,"h":25.55,"l":25.46,"n":497,"o":25.55,"t":"2026-09-28T18:45:00Z","v":23776,"vw":25.503671},{"c":25.45,"h":25.48,"l":25.43,"n":472,"o":25.47,"t":"2026-09-28T19:00:00Z","v":14886,"vw":25.459004},{"c":25.51,"h":25.54,"l":25.45,"n":677,"o":25.45,"t":"2026-09-28T19:15:00Z","v":25943,"vw":25.506322},{"c":25.475,"h":25.56,"l":25.47,"n":858,"o":25.51,"t":"2026-09-28T19:30:00Z","v":31675,"vw":25.515087},{"c":25.53,"h":25.535,"l":25.4,"n":3193,"o":25.48,"t":"2026-09-28T19:45:00Z","v":208110,"vw":25.494616},{"c":25.52,"h":25.52,"l":25.52,"n":37,"o":25.52,"t":"2026-09-28T20:00:00Z","v":192055,"vw":25.52},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-09-28T20:15:00Z","v":49602,"vw":25.52},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-09-28T20:30:00Z","v":422,"vw":25.52},{"c":25.11,"h":25.11,"l":25.11,"n":2,"o":25.11,"t":"2026-09-29T13:15:00Z","v":117,"vw":25.11},{"c":25.11,"h":25.34,"l":25.04,"n":242,"o":25.25,"t":"2026-09-29T13:30:00Z","v":21090,"vw":25.21001},{"c":24.992,"h":25.11,"l":24.94,"n":320,"o":25.11,"t":"2026-09-29T13:45:00Z","v":19538,"vw":24.987578},{"c":25,"h":25.065,"l":24.94,"n":366,"o":25,"t":"2026-09-29T14:00:00Z","v":13264,"vw":25.007995},{"c":24.83,"h":25.02,"l":24.83,"n":290,"o":25.02,"t":"2026-09-29T14:15:00Z","v":17986,"vw":24.924579},{"c":24.79,"h":24.84,"l":24.77,"n":431,"o":24.84,"t":"2026-09-29T14:30:00Z","v":21732,"vw":24.7945},{"c":24.6,"h":24.79,"l":24.6,"n":405,"o":24.79,"t":"2026-09-29T14:45:00Z","v":18242,"vw":24.713981},{"c":24.67,"h":24.695,"l":24.545,"n":519,"o":24.585,"t":"2026-09-29T15:00:00Z","v":27258,"vw":24.64204},{"c":24.705,"h":24.75,"l":24.63,"n":517,"o":24.66,"t":"2026-09-29T15:15:00Z","v":30142,"vw":24.706596},{"c":24.485,"h":24.675,"l":24.485,"n":441,"o":24.67,"t":"2026-09-29T15:30:00Z","v":23538,"vw":24.577953},{"c":24.49,"h":24.525,"l":24.46,"n":485,"o":24.49,"t":"2026-09-29T15:45:00Z","v":22627,"vw":24.481614},{"c":24.49,"h":24.55,"l":24.46,"n":528,"o":24.4978,"t":"2026-09-29T16:00:00Z","v":20560,"vw":24.498499},{"c":24.405,"h":24.48,"l":24.37,"n":432,"o":24.48,"t":"2026-09-29T16:15:00Z","v":16519,"vw":24.421481},{"c":24.52,"h":24.52,"l":24.405,"n":668,"o":24.405,"t":"2026-09-29T16:30:00Z","v":43672,"vw":24.433483},{"c":24.335,"h":24.49,"l":24.33,"n":655,"o":24.47,"t":"2026-09-29T16:45:00Z","v":47728,"vw":24.425613},{"c":24.37,"h":24.38,"l":24.345,"n":442,"o":24.35,"t":"2026-09-29T17:00:00Z","v":19021,"vw":24.356877},{"c":24.37,"h":24.44,"l":24.37,"n":513,"o":24.37,"t":"2026-09-29T17:15:00Z","v":23472,"vw":24.406631},{"c":24.37,"h":24.38,"l":24.345,"n":412,"o":24.37,"t":"2026-09-29T17:30:00Z","v":17676,"vw":24.360926},{"c":24.38,"h":24.4,"l":24.36,"n":342,"o":24.37,"t":"2026-09-29T17:45:00Z","v":14355,"vw":24.376798},{"c":24.405,"h":24.44,"l":24.37,"n":646,"o":24.38,"t":"2026-09-29T18:00:00Z","v":40230,"vw":24.404213},{"c":24.49,"h":24.51,"l":24.41,"n":466,"o":24.41,"t":"2026-09-29T18:15:00Z","v":22423,"vw":24.471604},{"c":24.5,"h":24.52,"l":24.435,"n":457,"o":24.49,"t":"2026-09-29T18:30:00Z","v":22449,"vw":24.483747},{"c":24.48,"h":24.51,"l":24.45,"n":405,"o":24.5,"t":"2026-09-29T18:45:00Z","v":15711,"vw":24.479388},{"c":24.43,"h":24.5,"l":24.42,"n":606,"o":24.48,"t":"2026-09-29T19:00:00Z","v":28451,"vw":24.462945},{"c":24.54,"h":24.56,"l":24.43,"n":840,"o":24.43,"t":"2026-09-29T19:15:00Z","v":59035,"vw":24.478321},{"c":24.62,"h":24.65,"l":24.54,"n":819,"o":24.54,"t":"2026-09-29T19:30:00Z","v":37002,"vw":24.591131},{"c":24.81,"h":24.81,"l":24.55,"n":2274,"o":24.62,"t":"2026-09-29T19:45:00Z","v":179889,"vw":24.7352},{"c":24.79,"h":24.79,"l":24.79,"n":18,"o":24.79,"t":"2026-09-29T20:00:00Z","v":257666,"vw":24.79},{"c":24.88,"h":25.085,"l":24.8,"n":546,"o":24.83,"t":"2026-09-30T13:30:00Z","v":32189,"vw":24.93993},{"c":24.86,"h":25.01,"l":24.84,"n":389,"o":24.91,"t":"2026-09-30T13:45:00Z","v":16082,"vw":24.897597},{"c":25.07,"h":25.07,"l":24.8,"n":475,"o":24.85,"t":"2026-09-30T14:00:00Z","v":19712,"vw":24.89345},{"c":25.04,"h":25.08,"l":24.97,"n":356,"o":25.075,"t":"2026-09-30T14:15:00Z","v":11841,"vw":25.030326},{"c":25.09,"h":25.12,"l":24.995,"n":316,"o":25.025,"t":"2026-09-30T14:30:00Z","v":12125,"vw":25.047029},{"c":25.095,"h":25.14,"l":25.02,"n":465,"o":25.12,"t":"2026-09-30T14:45:00Z","v":18209,"vw":25.087564},{"c":25.19,"h":25.24,"l":25.09,"n":519,"o":25.1,"t":"2026-09-30T15:00:00Z","v":25144,"vw":25.195743},{"c":25.29,"h":25.365,"l":25.175,"n":699,"o":25.18,"t":"2026-09-30T15:15:00Z","v":39785,"vw":25.253614},{"c":25.35,"h":25.49,"l":25.31,"n":762,"o":25.31,"t":"2026-09-30T15:30:00Z","v":42527,"vw":25.409877},{"c":25.47,"h":25.485,"l":25.35,"n":462,"o":25.35,"t":"2026-09-30T15:45:00Z","v":23142,"vw":25.414222},{"c":25.4,"h":25.49,"l":25.4,"n":367,"o":25.46,"t":"2026-09-30T16:00:00Z","v":17750,"vw":25.448674},{"c":25.39,"h":25.43,"l":25.375,"n":401,"o":25.38,"t":"2026-09-30T16:15:00Z","v":18102,"vw":25.401033},{"c":25.48,"h":25.48,"l":25.4,"n":270,"o":25.4,"t":"2026-09-30T16:30:00Z","v":12115,"vw":25.439185},{"c":25.44,"h":25.49,"l":25.415,"n":303,"o":25.48,"t":"2026-09-30T16:45:00Z","v":13090,"vw":25.448986},{"c":25.385,"h":25.44,"l":25.38,"n":342,"o":25.44,"t":"2026-09-30T17:00:00Z","v":14460,"vw":25.415403},{"c":25.34,"h":25.39,"l":25.32,"n":233,"o":25.38,"t":"2026-09-30T17:15:00Z","v":14054,"vw":25.362025},{"c":25.34,"h":25.34,"l":25.3,"n":252,"o":25.34,"t":"2026-09-30T17:30:00Z","v":14010,"vw":25.32263},{"c":25.29,"h":25.35,"l":25.29,"n":312,"o":25.34,"t":"2026-09-30T17:45:00Z","v":12822,"vw":25.323223},{"c":25.33,"h":25.37,"l":25.29,"n":389,"o":25.305,"t":"2026-09-30T18:00:00Z","v":13849,"vw":25.32805},{"c":25.32,"h":25.37,"l":25.315,"n":390,"o":25.33,"t":"2026-09-30T18:15:00Z","v":17768,"vw":25.334615},{"c":25.3,"h":25.34,"l":25.3,"n":366,"o":25.31,"t":"2026-09-30T18:30:00Z","v":16015,"vw":25.317277},{"c":25.285,"h":25.31,"l":25.27,"n":344,"o":25.3,"t":"2026-09-30T18:45:00Z","v":13321,"vw":25.289551},{"c":25.25,"h":25.305,"l":25.24,"n":448,"o":25.29,"t":"2026-09-30T19:00:00Z","v":23990,"vw":25.27939},{"c":25.29,"h":25.32,"l":25.24,"n":581,"o":25.24,"t":"2026-09-30T19:15:00Z","v":32250,"vw":25.290615},{"c":25.245,"h":25.34,"l":25.235,"n":712,"o":25.3,"t":"2026-09-30T19:30:00Z","v":28746,"vw":25.301906},{"c":25.19,"h":25.34,"l":25.18,"n":2476,"o":25.245,"t":"2026-09-30T19:45:00Z","v":168055,"vw":25.247407},{"c":24.78,"h":25.19,"l":24.78,"n":22,"o":25.19,"t":"2026-09-30T20:00:00Z","v":289360,"vw":25.189847},{"c":25.21,"h":25.3,"l":25.08,"n":73,"o":25.15,"t":"2026-10-01T13:00:00Z","v":6641,"vw":25.149075},{"c":25.2,"h":25.2,"l":25.15,"n":28,"o":25.2,"t":"2026-10-01T13:15:00Z","v":1587,"vw":25.196551},{"c":25.22,"h":25.37,"l":25.065,"n":355,"o":25.11,"t":"2026-10-01T13:30:00Z","v":21403,"vw":25.195293},{"c":25.12,"h":25.25,"l":25.1,"n":373,"o":25.22,"t":"2026-10-01T13:45:00Z","v":15366,"vw":25.188838},{"c":25.16,"h":25.26,"l":25.0501,"n":666,"o":25.125,"t":"2026-10-01T14:00:00Z","v":32164,"vw":25.152961},{"c":25.23,"h":25.37,"l":25.13,"n":679,"o":25.18,"t":"2026-10-01T14:15:00Z","v":42383,"vw":25.25004},{"c":25.125,"h":25.27,"l":25.0875,"n":504,"o":25.21,"t":"2026-10-01T14:30:00Z","v":28796,"vw":25.178757},{"c":25.1,"h":25.16,"l":25.075,"n":570,"o":25.12,"t":"2026-10-01T14:45:00Z","v":27015,"vw":25.119136},{"c":25.22,"h":25.22,"l":25.045,"n":781,"o":25.1,"t":"2026-10-01T15:00:00Z","v":43617,"vw":25.144533},{"c":25.22,"h":25.28,"l":25.17,"n":574,"o":25.21,"t":"2026-10-01T15:15:00Z","v":30257,"vw":25.228166},{"c":25.175,"h":25.23,"l":25.12,"n":641,"o":25.23,"t":"2026-10-01T15:30:00Z","v":28065,"vw":25.165239},{"c":25.18,"h":25.21,"l":25.14,"n":541,"o":25.14,"t":"2026-10-01T15:45:00Z","v":25436,"vw":25.178038},{"c":25.195,"h":25.215,"l":25.16,"n":670,"o":25.16,"t":"2026-10-01T16:00:00Z","v":33255,"vw":25.195133},{"c":25.21,"h":25.23,"l":25.15,"n":555,"o":25.195,"t":"2026-10-01T16:15:00Z","v":27389,"vw":25.18785},{"c":25.21,"h":25.24,"l":25.16,"n":618,"o":25.21,"t":"2026-10-01T16:30:00Z","v":28604,"vw":25.198323},{"c":25.13,"h":25.2,"l":25.12,"n":490,"o":25.2,"t":"2026-10-01T16:45:00Z","v":18458,"vw":25.145714},{"c":25.14,"h":25.15,"l":25.12,"n":648,"o":25.13,"t":"2026-10-01T17:00:00Z","v":25662,"vw":25.133913},{"c":25.14,"h":25.165,"l":25.11,"n":565,"o":25.14,"t":"2026-10-01T17:15:00Z","v":20852,"vw":25.133755},{"c":25.135,"h":25.17,"l":25.08,"n":618,"o":25.15,"t":"2026-10-01T17:30:00Z","v":28813,"vw":25.128626},{"c":25.08,"h":25.13,"l":25.075,"n":484,"o":25.12,"t":"2026-10-01T17:45:00Z","v":21049,"vw":25.096623},{"c":24.99,"h":25.1,"l":24.99,"n":620,"o":25.09,"t":"2026-10-01T18:00:00Z","v":35266,"vw":25.026196},{"c":25.03,"h":25.04,"l":24.97,"n":594,"o":25.01,"t":"2026-10-01T18:15:00Z","v":21565,"vw":25.008582},{"c":25.06,"h":25.095,"l":25.04,"n":591,"o":25.04,"t":"2026-10-01T18:30:00Z","v":22650,"vw":25.067702},{"c":24.96,"h":25.05,"l":24.935,"n":791,"o":25.05,"t":"2026-10-01T18:45:00Z","v":38295,"vw":24.997683},{"c":24.98,"h":24.985,"l":24.95,"n":604,"o":24.975,"t":"2026-10-01T19:00:00Z","v":25359,"vw":24.969295},{"c":25.01,"h":25.01,"l":24.945,"n":904,"o":24.97,"t":"2026-10-01T19:15:00Z","v":41134,"vw":24.979536},{"c":24.91,"h":25.08,"l":24.895,"n":1339,"o":25,"t":"2026-10-01T19:30:00Z","v":83539,"vw":24.980456},{"c":24.841,"h":24.975,"l":24.79,"n":2650,"o":24.91,"t":"2026-10-01T19:45:00Z","v":175399,"vw":24.890562},{"c":24.85,"h":24.85,"l":24.85,"n":19,"o":24.85,"t":"2026-10-01T20:00:00Z","v":185846,"vw":24.85},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-01T20:15:00Z","v":99204,"vw":24.85},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-01T23:00:00Z","v":183,"vw":24.8},{"c":24.96,"h":24.97,"l":24.8,"n":42,"o":24.8,"t":"2026-10-02T12:00:00Z","v":2818,"vw":24.875595},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-02T12:45:00Z","v":505,"vw":24.8},{"c":25.12,"h":25.1225,"l":24.87,"n":265,"o":24.96,"t":"2026-10-02T13:30:00Z","v":22306,"vw":24.987089},{"c":25.11,"h":25.2,"l":25.09,"n":375,"o":25.17,"t":"2026-10-02T13:45:00Z","v":21964,"vw":25.118135},{"c":25.32,"h":25.335,"l":25.09,"n":544,"o":25.115,"t":"2026-10-02T14:00:00Z","v":24273,"vw":25.193024},{"c":25.42,"h":25.43,"l":25.27,"n":415,"o":25.33,"t":"2026-10-02T14:15:00Z","v":16237,"vw":25.371065},{"c":25.365,"h":25.42,"l":25.27,"n":465,"o":25.42,"t":"2026-10-02T14:30:00Z","v":27258,"vw":25.328689},{"c":25.34,"h":25.44,"l":25.3246,"n":632,"o":25.35,"t":"2026-10-02T14:45:00Z","v":27288,"vw":25.373163},{"c":25.23,"h":25.35,"l":25.2,"n":515,"o":25.34,"t":"2026-10-02T15:00:00Z","v":20517,"vw":25.26143},{"c":25.33,"h":25.33,"l":25.23,"n":380,"o":25.24,"t":"2026-10-02T15:15:00Z","v":16927,"vw":25.272469},{"c":25.41,"h":25.41,"l":25.31,"n":346,"o":25.33,"t":"2026-10-02T15:30:00Z","v":12994,"vw":25.355712},{"c":25.29,"h":25.39,"l":25.29,"n":346,"o":25.39,"t":"2026-10-02T15:45:00Z","v":11477,"vw":25.35401},{"c":25.32,"h":25.35,"l":25.3,"n":309,"o":25.3,"t":"2026-10-02T16:00:00Z","v":13499,"vw":25.328004},{"c":25.33,"h":25.36,"l":25.31,"n":337,"o":25.32,"t":"2026-10-02T16:15:00Z","v":11764,"vw":25.336179},{"c":25.365,"h":25.365,"l":25.33,"n":253,"o":25.33,"t":"2026-10-02T16:30:00Z","v":8568,"vw":25.35183},{"c":25.4,"h":25.405,"l":25.37,"n":333,"o":25.37,"t":"2026-10-02T16:45:00Z","v":13718,"vw":25.388302},{"c":25.38,"h":25.425,"l":25.38,"n":323,"o":25.405,"t":"2026-10-02T17:00:00Z","v":10592,"vw":25.411414},{"c":25.38,"h":25.395,"l":25.37,"n":251,"o":25.39,"t":"2026-10-02T17:15:00Z","v":10768,"vw":25.385549},{"c":25.44,"h":25.455,"l":25.39,"n":274,"o":25.39,"t":"2026-10-02T17:30:00Z","v":12392,"vw":25.435367},{"c":25.36,"h":25.44,"l":25.35,"n":402,"o":25.44,"t":"2026-10-02T17:45:00Z","v":17648,"vw":25.404131},{"c":25.36,"h":25.385,"l":25.345,"n":330,"o":25.36,"t":"2026-10-02T18:00:00Z","v":12798,"vw":25.370083},{"c":25.345,"h":25.36,"l":25.335,"n":373,"o":25.35,"t":"2026-10-02T18:15:00Z","v":14106,"vw":25.346126},{"c":25.35,"h":25.365,"l":25.325,"n":304,"o":25.345,"t":"2026-10-02T18:30:00Z","v":14162,"vw":25.346757},{"c":25.315,"h":25.355,"l":25.31,"n":440,"o":25.355,"t":"2026-10-02T18:45:00Z","v":16905,"vw":25.331078},{"c":25.34,"h":25.365,"l":25.32,"n":479,"o":25.32,"t":"2026-10-02T19:00:00Z","v":23809,"vw":25.34478},{"c":25.26,"h":25.35,"l":25.25,"n":435,"o":25.345,"t":"2026-10-02T19:15:00Z","v":18068,"vw":25.288223},{"c":25.305,"h":25.31,"l":25.24,"n":794,"o":25.25,"t":"2026-10-02T19:30:00Z","v":40898,"vw":25.280765},{"c":25.24,"h":25.34,"l":25.15,"n":2990,"o":25.305,"t":"2026-10-02T19:45:00Z","v":216065,"vw":25.23531},{"c":25.23,"h":25.23,"l":25.23,"n":19,"o":25.23,"t":"2026-10-02T20:00:00Z","v":258093,"vw":25.23},{"c":25.23,"h":25.23,"l":25.15,"n":28,"o":25.2,"t":"2026-10-05T11:00:00Z","v":1120,"vw":25.191002},{"c":25.31,"h":25.31,"l":25.31,"n":8,"o":25.31,"t":"2026-10-05T11:15:00Z","v":434,"vw":25.31},{"c":25.23,"h":25.34,"l":25.01,"n":322,"o":25.25,"t":"2026-10-05T13:30:00Z","v":18214,"vw":25.237296},{"c":25.22,"h":25.31,"l":25.22,"n":361,"o":25.27,"t":"2026-10-05T13:45:00Z","v":15888,"vw":25.253282},{"c":25.43,"h":25.48,"l":25.2,"n":334,"o":25.22,"t":"2026-10-05T14:00:00Z","v":19831,"vw":25.372068},{"c":25.44,"h":25.49,"l":25.4,"n":392,"o":25.42,"t":"2026-10-05T14:15:00Z","v":19369,"vw":25.430199},{"c":25.21,"h":25.42,"l":25.1975,"n":412,"o":25.42,"t":"2026-10-05T14:30:00Z","v":21066,"vw":25.301515},{"c":25.14,"h":25.205,"l":25.06,"n":520,"o":25.205,"t":"2026-10-05T14:45:00Z","v":27377,"vw":25.14612},{"c":25.23,"h":25.26,"l":25.115,"n":550,"o":25.17,"t":"2026-10-05T15:00:00Z","v":27787,"vw":25.172963},{"c":25.39,"h":25.4,"l":25.23,"n":422,"o":25.23,"t":"2026-10-05T15:15:00Z","v":19793,"vw":25.304532},{"c":25.285,"h":25.445,"l":25.27,"n":432,"o":25.38,"t":"2026-10-05T15:30:00Z","v":14821,"vw":25.353781},{"c":25.335,"h":25.345,"l":25.28,"n":367,"o":25.28,"t":"2026-10-05T15:45:00Z","v":13888,"vw":25.317835},{"c":25.43,"h":25.43,"l":25.32,"n":349,"o":25.33,"t":"2026-10-05T16:00:00Z","v":20010,"vw":25.355593},{"c":25.41,"h":25.43,"l":25.38,"n":294,"o":25.42,"t":"2026-10-05T16:15:00Z","v":16676,"vw":25.41094},{"c":25.43,"h":25.44,"l":25.335,"n":282,"o":25.42,"t":"2026-10-05T16:30:00Z","v":10188,"vw":25.39625},{"c":25.42,"h":25.47,"l":25.42,"n":336,"o":25.42,"t":"2026-10-05T16:45:00Z","v":14515,"vw":25.440831},{"c":25.35,"h":25.44,"l":25.28,"n":388,"o":25.44,"t":"2026-10-05T17:00:00Z","v":20446,"vw":25.35611},{"c":25.35,"h":25.38,"l":25.345,"n":332,"o":25.355,"t":"2026-10-05T17:15:00Z","v":14161,"vw":25.358183},{"c":25.32,"h":25.35,"l":25.315,"n":300,"o":25.35,"t":"2026-10-05T17:30:00Z","v":11287,"vw":25.333763},{"c":25.42,"h":25.47,"l":25.33,"n":578,"o":25.33,"t":"2026-10-05T17:45:00Z","v":37002,"vw":25.406766},{"c":25.495,"h":25.535,"l":25.43,"n":402,"o":25.43,"t":"2026-10-05T18:00:00Z","v":17261,"vw":25.49879},{"c":25.6,"h":25.605,"l":25.49,"n":380,"o":25.49,"t":"2026-10-05T18:15:00Z","v":20469,"vw":25.563835},{"c":25.71,"h":25.77,"l":25.595,"n":769,"o":25.595,"t":"2026-10-05T18:30:00Z","v":70505,"vw":25.683168},{"c":25.7,"h":25.72,"l":25.59,"n":474,"o":25.71,"t":"2026-10-05T18:45:00Z","v":25704,"vw":25.645021},{"c":25.765,"h":25.765,"l":25.68,"n":436,"o":25.71,"t":"2026-10-05T19:00:00Z","v":21408,"vw":25.711775},{"c":25.84,"h":25.87,"l":25.73,"n":511,"o":25.75,"t":"2026-10-05T19:15:00Z","v":24610,"vw":25.816633},{"c":25.85,"h":25.88,"l":25.77,"n":795,"o":25.845,"t":"2026-10-05T19:30:00Z","v":60838,"vw":25.828979},{"c":25.88,"h":25.92,"l":25.81,"n":2494,"o":25.83,"t":"2026-10-05T19:45:00Z","v":160948,"vw":25.875554},{"c":25.86,"h":25.89,"l":25.86,"n":26,"o":25.89,"t":"2026-10-05T20:00:00Z","v":292003,"vw":25.860011},{"c":25.805,"h":26.24,"l":25.805,"n":411,"o":25.84,"t":"2026-10-06T13:30:00Z","v":28008,"vw":25.974821},{"c":25.78,"h":25.835,"l":25.7322,"n":159,"o":25.835,"t":"2026-10-06T13:45:00Z","v":6660,"vw":25.79042},{"c":25.625,"h":25.75,"l":25.62,"n":281,"o":25.745,"t":"2026-10-06T14:00:00Z","v":11362,"vw":25.699674},{"c":25.615,"h":25.64,"l":25.56,"n":217,"o":25.6,"t":"2026-10-06T14:15:00Z","v":8289,"vw":25.60371},{"c":25.75,"h":25.785,"l":25.66,"n":351,"o":25.66,"t":"2026-10-06T14:30:00Z","v":21028,"vw":25.728707},{"c":25.8,"h":25.835,"l":25.77,"n":236,"o":25.77,"t":"2026-10-06T14:45:00Z","v":8504,"vw":25.799071},{"c":25.905,"h":25.905,"l":25.79,"n":419,"o":25.79,"t":"2026-10-06T15:00:00Z","v":18050,"vw":25.858024},{"c":25.945,"h":25.965,"l":25.9,"n":353,"o":25.915,"t":"2026-10-06T15:15:00Z","v":15937,"vw":25.932199},{"c":25.995,"h":26,"l":25.93,"n":323,"o":25.95,"t":"2026-10-06T15:30:00Z","v":13514,"vw":25.957156},{"c":26.025,"h":26.035,"l":25.98,"n":187,"o":25.98,"t":"2026-10-06T15:45:00Z","v":6483,"vw":25.996901},{"c":26.06,"h":26.07,"l":25.98,"n":356,"o":26.025,"t":"2026-10-06T16:00:00Z","v":13786,"vw":26.01164},{"c":26.075,"h":26.1,"l":26.05,"n":242,"o":26.05,"t":"2026-10-06T16:15:00Z","v":12363,"vw":26.073805},{"c":26.07,"h":26.1,"l":26.07,"n":264,"o":26.075,"t":"2026-10-06T16:30:00Z","v":9276,"vw":26.088387},{"c":26.03,"h":26.07,"l":26.03,"n":317,"o":26.07,"t":"2026-10-06T16:45:00Z","v":12099,"vw":26.04767},{"c":25.98,"h":26.03,"l":25.98,"n":336,"o":26.02,"t":"2026-10-06T17:00:00Z","v":13799,"vw":26.003493},{"c":26.015,"h":26.02,"l":25.98,"n":216,"o":25.98,"t":"2026-10-06T17:15:00Z","v":7721,"vw":25.998465},{"c":25.945,"h":26.02,"l":25.94,"n":354,"o":26,"t":"2026-10-06T17:30:00Z","v":23019,"vw":25.988667},{"c":25.905,"h":25.95,"l":25.89,"n":248,"o":25.945,"t":"2026-10-06T17:45:00Z","v":9531,"vw":25.921208},{"c":25.94,"h":25.95,"l":25.91,"n":218,"o":25.91,"t":"2026-10-06T18:00:00Z","v":9701,"vw":25.930332},{"c":26.03,"h":26.055,"l":25.93,"n":449,"o":25.95,"t":"2026-10-06T18:15:00Z","v":23368,"vw":25.978033},{"c":25.99,"h":26.05,"l":25.97,"n":348,"o":26.03,"t":"2026-10-06T18:30:00Z","v":18900,"vw":26.021606},{"c":25.955,"h":26.025,"l":25.935,"n":419,"o":26,"t":"2026-10-06T18:45:00Z","v":22382,"vw":25.991591},{"c":25.97,"h":25.985,"l":25.94,"n":385,"o":25.95,"t":"2026-10-06T19:00:00Z","v":17680,"vw":25.96308},{"c":25.92,"h":25.98,"l":25.92,"n":591,"o":25.96,"t":"2026-10-06T19:15:00Z","v":24161,"vw":25.958754},{"c":25.96,"h":25.96,"l":25.89,"n":599,"o":25.91,"t":"2026-10-06T19:30:00Z","v":26817,"vw":25.914492},{"c":25.92,"h":26.01,"l":25.89,"n":1995,"o":25.955,"t":"2026-10-06T19:45:00Z","v":133747,"vw":25.931766},{"c":25.91,"h":25.91,"l":25.91,"n":34,"o":25.91,"t":"2026-10-06T20:00:00Z","v":136198,"vw":25.91},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-06T20:15:00Z","v":198408,"vw":25.91},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-06T20:30:00Z","v":370,"vw":25.91},{"c":25.75,"h":25.75,"l":25.75,"n":7,"o":25.75,"t":"2026-10-07T12:00:00Z","v":461,"vw":25.75},{"c":25.92,"h":25.92,"l":25.92,"n":7,"o":25.92,"t":"2026-10-07T12:30:00Z","v":173,"vw":25.92},{"c":25.92,"h":25.95,"l":25.92,"n":26,"o":25.95,"t":"2026-10-07T12:45:00Z","v":4959,"vw":25.920612},{"c":25.92,"h":25.92,"l":25.92,"n":6,"o":25.92,"t":"2026-10-07T13:00:00Z","v":1021,"vw":25.92},{"c":26.32,"h":26.37,"l":25.81,"n":224,"o":25.81,"t":"2026-10-07T13:30:00Z","v":24086,"vw":26.068465},{"c":26.81,"h":26.81,"l":26.32,"n":949,"o":26.39,"t":"2026-10-07T13:45:00Z","v":69502,"vw":26.598953},{"c":26.53,"h":26.85,"l":26.53,"n":1220,"o":26.8,"t":"2026-10-07T14:00:00Z","v":169322,"vw":26.754246},{"c":27.215,"h":27.29,"l":26.6,"n":1353,"o":26.6,"t":"2026-10-07T14:15:00Z","v":88689,"vw":26.999256},{"c":27.6575,"h":27.72,"l":27.17,"n":1162,"o":27.19,"t":"2026-10-07T14:30:00Z","v":97789,"vw":27.450568},{"c":27.735,"h":27.86,"l":27.655,"n":1295,"o":27.66,"t":"2026-10-07T14:45:00Z","v":88857,"vw":27.785236},{"c":27.45,"h":27.765,"l":27.42,"n":1020,"o":27.735,"t":"2026-10-07T15:00:00Z","v":65750,"vw":27.582457},{"c":27.585,"h":27.635,"l":27.42,"n":597,"o":27.45,"t":"2026-10-07T15:15:00Z","v":25512,"vw":27.53537},{"c":27.51,"h":27.67,"l":27.48,"n":1121,"o":27.61,"t":"2026-10-07T15:30:00Z","v":63420,"vw":27.597046},{"c":27.575,"h":27.6034,"l":27.39,"n":745,"o":27.5,"t":"2026-10-07T15:45:00Z","v":38415,"vw":27.52196},{"c":27.43,"h":27.575,"l":27.395,"n":782,"o":27.575,"t":"2026-10-07T16:00:00Z","v":42977,"vw":27.493343},{"c":27.6,"h":27.61,"l":27.34,"n":1171,"o":27.415,"t":"2026-10-07T16:15:00Z","v":80379,"vw":27.451087},{"c":27.63,"h":27.64,"l":27.49,"n":565,"o":27.61,"t":"2026-10-07T16:30:00Z","v":26134,"vw":27.579467},{"c":27.7,"h":27.705,"l":27.56,"n":709,"o":27.625,"t":"2026-10-07T16:45:00Z","v":34051,"vw":27.621666},{"c":27.685,"h":27.82,"l":27.64,"n":811,"o":27.695,"t":"2026-10-07T17:00:00Z","v":38706,"vw":27.764747},{"c":27.7,"h":27.755,"l":27.63,"n":642,"o":27.685,"t":"2026-10-07T17:15:00Z","v":29910,"vw":27.704534},{"c":27.9,"h":28.04,"l":27.68,"n":1513,"o":27.7,"t":"2026-10-07T17:30:00Z","v":95553,"vw":27.866176},{"c":27.89,"h":27.91,"l":27.81,"n":681,"o":27.9,"t":"2026-10-07T17:45:00Z","v":34971,"vw":27.865539},{"c":27.85,"h":28.025,"l":27.8,"n":769,"o":27.895,"t":"2026-10-07T18:00:00Z","v":35900,"vw":27.912935},{"c":27.98,"h":27.98,"l":27.82,"n":645,"o":27.82,"t":"2026-10-07T18:15:00Z","v":28260,"vw":27.888841},{"c":27.79,"h":28.05,"l":27.79,"n":1087,"o":28,"t":"2026-10-07T18:30:00Z","v":49735,"vw":27.95418},{"c":28.105,"h":28.13,"l":27.745,"n":1082,"o":27.81,"t":"2026-10-07T18:45:00Z","v":59445,"vw":27.899442},{"c":27.98,"h":28.32,"l":27.965,"n":1643,"o":28.12,"t":"2026-10-07T19:00:00Z","v":113162,"vw":28.131208},{"c":27.75,"h":28.02,"l":27.68,"n":1125,"o":28,"t":"2026-10-07T19:15:00Z","v":72144,"vw":27.829311},{"c":27.625,"h":27.84,"l":27.55,"n":1517,"o":27.75,"t":"2026-10-07T19:30:00Z","v":81600,"vw":27.66654},{"c":27.56,"h":27.65,"l":27.44,"n":4457,"o":27.61,"t":"2026-10-07T19:45:00Z","v":342131,"vw":27.544068},{"c":27.55,"h":27.55,"l":27.54,"n":68,"o":27.55,"t":"2026-10-07T20:00:00Z","v":354052,"vw":27.549994},{"c":28.11,"h":28.11,"l":27.72,"n":3,"o":27.72,"t":"2026-10-07T21:00:00Z","v":1101,"vw":27.755455},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-10-07T23:45:00Z","v":100,"vw":28.09},{"c":27.21,"h":28,"l":27.1015,"n":675,"o":27.51,"t":"2026-10-08T13:30:00Z","v":60467,"vw":27.39301},{"c":27.16,"h":27.255,"l":27.125,"n":1014,"o":27.225,"t":"2026-10-08T13:45:00Z","v":53224,"vw":27.181123},{"c":27.26,"h":27.27,"l":27.015,"n":694,"o":27.165,"t":"2026-10-08T14:00:00Z","v":46519,"vw":27.148846},{"c":27,"h":27.335,"l":26.85,"n":810,"o":27.275,"t":"2026-10-08T14:15:00Z","v":53248,"vw":27.188064},{"c":26.9625,"h":27.04,"l":26.875,"n":711,"o":27.01,"t":"2026-10-08T14:30:00Z","v":38122,"vw":26.97979},{"c":27.07,"h":27.16,"l":26.89,"n":1349,"o":26.92,"t":"2026-10-08T14:45:00Z","v":104209,"vw":26.991232},{"c":27.235,"h":27.27,"l":27.05,"n":664,"o":27.07,"t":"2026-10-08T15:00:00Z","v":32888,"vw":27.163776},{"c":27.375,"h":27.405,"l":27.21,"n":614,"o":27.25,"t":"2026-10-08T15:15:00Z","v":24638,"vw":27.316377},{"c":27.425,"h":27.425,"l":27.325,"n":436,"o":27.35,"t":"2026-10-08T15:30:00Z","v":15811,"vw":27.378402},{"c":27.46,"h":27.525,"l":27.345,"n":687,"o":27.425,"t":"2026-10-08T15:45:00Z","v":34099,"vw":27.431238},{"c":27.48,"h":27.485,"l":27.4,"n":473,"o":27.46,"t":"2026-10-08T16:00:00Z","v":16340,"vw":27.44867},{"c":27.65,"h":27.69,"l":27.47,"n":784,"o":27.48,"t":"2026-10-08T16:15:00Z","v":39422,"vw":27.595416},{"c":27.52,"h":27.645,"l":27.46,"n":413,"o":27.645,"t":"2026-10-08T16:30:00Z","v":17675,"vw":27.539042},{"c":27.665,"h":27.69,"l":27.51,"n":828,"o":27.54,"t":"2026-10-08T16:45:00Z","v":36059,"vw":27.599978},{"c":27.77,"h":27.82,"l":27.6,"n":865,"o":27.66,"t":"2026-10-08T17:00:00Z","v":48010,"vw":27.759796},{"c":27.8,"h":27.895,"l":27.73,"n":1048,"o":27.755,"t":"2026-10-08T17:15:00Z","v":80935,"vw":27.834811},{"c":27.87,"h":27.9,"l":27.73,"n":515,"o":27.8,"t":"2026-10-08T17:30:00Z","v":24942,"vw":27.834993},{"c":27.78,"h":27.9099,"l":27.755,"n":809,"o":27.87,"t":"2026-10-08T17:45:00Z","v":39327,"vw":27.853877},{"c":27.855,"h":27.86,"l":27.73,"n":669,"o":27.79,"t":"2026-10-08T18:00:00Z","v":40829,"vw":27.788619},{"c":27.805,"h":27.89,"l":27.8,"n":594,"o":27.855,"t":"2026-10-08T18:15:00Z","v":25654,"vw":27.85377},{"c":27.75,"h":27.855,"l":27.75,"n":511,"o":27.78,"t":"2026-10-08T18:30:00Z","v":20638,"vw":27.806573},{"c":27.63,"h":27.75,"l":27.62,"n":527,"o":27.75,"t":"2026-10-08T18:45:00Z","v":21691,"vw":27.690326},{"c":27.66,"h":27.69,"l":27.57,"n":724,"o":27.63,"t":"2026-10-08T19:00:00Z","v":32734,"vw":27.636594},{"c":27.625,"h":27.7,"l":27.6,"n":844,"o":27.65,"t":"2026-10-08T19:15:00Z","v":36448,"vw":27.654514},{"c":27.775,"h":27.85,"l":27.64,"n":1059,"o":27.64,"t":"2026-10-08T19:30:00Z","v":49656,"vw":27.758376},{"c":27.84,"h":27.86,"l":27.68,"n":3148,"o":27.76,"t":"2026-10-08T19:45:00Z","v":177895,"vw":27.798667},{"c":27.83,"h":27.84,"l":27.83,"n":37,"o":27.84,"t":"2026-10-08T20:00:00Z","v":526688,"vw":27.830004},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-08T20:45:00Z","v":125,"vw":27.9},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-10-09T12:00:00Z","v":100,"vw":27.84},{"c":27.81,"h":27.81,"l":27.81,"n":15,"o":27.81,"t":"2026-10-09T12:30:00Z","v":159,"vw":27.81},{"c":27.84,"h":27.84,"l":27.84,"n":2,"o":27.84,"t":"2026-10-09T12:45:00Z","v":149,"vw":27.84},{"c":28.0699,"h":28.24,"l":27.71,"n":306,"o":27.76,"t":"2026-10-09T13:30:00Z","v":16198,"vw":27.923468},{"c":28.005,"h":28.19,"l":28,"n":273,"o":28.19,"t":"2026-10-09T13:45:00Z","v":13715,"vw":28.065889},{"c":27.86,"h":28.065,"l":27.8,"n":479,"o":28.04,"t":"2026-10-09T14:00:00Z","v":23123,"vw":27.941374},{"c":27.91,"h":27.94,"l":27.8,"n":256,"o":27.86,"t":"2026-10-09T14:15:00Z","v":9661,"vw":27.865596},{"c":27.78,"h":27.94,"l":27.78,"n":391,"o":27.91,"t":"2026-10-09T14:30:00Z","v":16927,"vw":27.839906},{"c":27.66,"h":27.77,"l":27.64,"n":460,"o":27.72,"t":"2026-10-09T14:45:00Z","v":29458,"vw":27.692216},{"c":27.71,"h":27.73,"l":27.635,"n":350,"o":27.65,"t":"2026-10-09T15:00:00Z","v":13695,"vw":27.695085},{"c":27.7475,"h":27.75,"l":27.65,"n":275,"o":27.69,"t":"2026-10-09T15:15:00Z","v":10768,"vw":27.70057},{"c":27.72,"h":27.77,"l":27.68,"n":305,"o":27.77,"t":"2026-10-09T15:30:00Z","v":12201,"vw":27.728817},{"c":27.71,"h":27.73,"l":27.675,"n":252,"o":27.71,"t":"2026-10-09T15:45:00Z","v":7372,"vw":27.704373},{"c":27.77,"h":27.8299,"l":27.72,"n":410,"o":27.72,"t":"2026-10-09T16:00:00Z","v":27816,"vw":27.788896},{"c":27.71,"h":27.75,"l":27.7,"n":326,"o":27.75,"t":"2026-10-09T16:15:00Z","v":12017,"vw":27.719154},{"c":27.74,"h":27.74,"l":27.685,"n":327,"o":27.715,"t":"2026-10-09T16:30:00Z","v":12709,"vw":27.709633},{"c":27.74,"h":27.76,"l":27.72,"n":201,"o":27.725,"t":"2026-10-09T16:45:00Z","v":5429,"vw":27.73961},{"c":27.78,"h":27.825,"l":27.75,"n":394,"o":27.755,"t":"2026-10-09T17:00:00Z","v":16393,"vw":27.785943},{"c":27.77,"h":27.77,"l":27.71,"n":349,"o":27.77,"t":"2026-10-09T17:15:00Z","v":17492,"vw":27.738604},{"c":27.845,"h":27.845,"l":27.78,"n":268,"o":27.78,"t":"2026-10-09T17:30:00Z","v":8688,"vw":27.807465},{"c":27.9,"h":27.9,"l":27.83,"n":250,"o":27.83,"t":"2026-10-09T17:45:00Z","v":8270,"vw":27.862686},{"c":27.915,"h":27.935,"l":27.86,"n":428,"o":27.89,"t":"2026-10-09T18:00:00Z","v":18306,"vw":27.908695},{"c":27.955,"h":27.97,"l":27.91,"n":302,"o":27.91,"t":"2026-10-09T18:15:00Z","v":9736,"vw":27.929712},{"c":27.97,"h":28.015,"l":27.9,"n":389,"o":27.955,"t":"2026-10-09T18:30:00Z","v":21769,"vw":27.966515},{"c":27.975,"h":27.99,"l":27.92,"n":449,"o":27.9601,"t":"2026-10-09T18:45:00Z","v":27216,"vw":27.962004},{"c":28.02,"h":28.055,"l":27.97,"n":423,"o":27.98,"t":"2026-10-09T19:00:00Z","v":18235,"vw":28.011349},{"c":27.95,"h":28.06,"l":27.95,"n":511,"o":28.005,"t":"2026-10-09T19:15:00Z","v":19363,"vw":28.010864},{"c":27.96,"h":27.97,"l":27.92,"n":708,"o":27.96,"t":"2026-10-09T19:30:00Z","v":31981,"vw":27.945281},{"c":27.94,"h":27.99,"l":27.83,"n":2038,"o":27.96,"t":"2026-10-09T19:45:00Z","v":101996,"vw":27.919604},{"c":27.93,"h":27.93,"l":27.93,"n":28,"o":27.93,"t":"2026-10-09T20:00:00Z","v":143606,"vw":27.93},{"c":27.9,"h":27.9,"l":27.9,"n":5,"o":27.9,"t":"2026-10-12T11:45:00Z","v":485,"vw":27.9},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-10-12T12:15:00Z","v":101,"vw":27.84},{"c":28.08,"h":28.08,"l":28.08,"n":3,"o":28.08,"t":"2026-10-12T12:45:00Z","v":400,"vw":28.08},{"c":28.08,"h":28.08,"l":28.08,"n":1,"o":28.08,"t":"2026-10-12T13:00:00Z","v":100,"vw":28.08},{"c":28.0325,"h":28.0325,"l":27.64,"n":516,"o":27.88,"t":"2026-10-12T13:30:00Z","v":35390,"vw":27.870766},{"c":28.1,"h":28.12,"l":27.95,"n":496,"o":28.0325,"t":"2026-10-12T13:45:00Z","v":21337,"vw":28.04357},{"c":28.07,"h":28.17,"l":28,"n":599,"o":28.09,"t":"2026-10-12T14:00:00Z","v":31281,"vw":28.087357},{"c":28.125,"h":28.16,"l":28.03,"n":559,"o":28.07,"t":"2026-10-12T14:15:00Z","v":25768,"vw":28.079275},{"c":28.07,"h":28.155,"l":28.06,"n":388,"o":28.12,"t":"2026-10-12T14:30:00Z","v":16703,"vw":28.097536},{"c":27.98,"h":28.07,"l":27.91,"n":382,"o":28.07,"t":"2026-10-12T14:45:00Z","v":16343,"vw":27.971864},{"c":27.9,"h":28.01,"l":27.9,"n":467,"o":27.97,"t":"2026-10-12T15:00:00Z","v":18130,"vw":27.958964},{"c":27.81,"h":27.91,"l":27.81,"n":444,"o":27.91,"t":"2026-10-12T15:15:00Z","v":14429,"vw":27.86549},{"c":27.85,"h":27.89,"l":27.8,"n":317,"o":27.815,"t":"2026-10-12T15:30:00Z","v":11837,"vw":27.845424},{"c":27.84,"h":27.86,"l":27.8,"n":382,"o":27.85,"t":"2026-10-12T15:45:00Z","v":14339,"vw":27.837859},{"c":27.8438,"h":27.87,"l":27.815,"n":373,"o":27.85,"t":"2026-10-12T16:00:00Z","v":13715,"vw":27.843196},{"c":27.89,"h":27.89,"l":27.83,"n":444,"o":27.86,"t":"2026-10-12T16:15:00Z","v":15235,"vw":27.852048},{"c":27.93,"h":27.93,"l":27.88,"n":241,"o":27.91,"t":"2026-10-12T16:30:00Z","v":8828,"vw":27.902839},{"c":27.91,"h":27.96,"l":27.89,"n":465,"o":27.92,"t":"2026-10-12T16:45:00Z","v":18815,"vw":27.920914},{"c":27.84,"h":27.9,"l":27.8,"n":323,"o":27.9,"t":"2026-10-12T17:00:00Z","v":15600,"vw":27.839831},{"c":27.8,"h":27.86,"l":27.75,"n":627,"o":27.83,"t":"2026-10-12T17:15:00Z","v":34009,"vw":27.789658},{"c":27.845,"h":27.85,"l":27.8,"n":409,"o":27.83,"t":"2026-10-12T17:30:00Z","v":18667,"vw":27.82704},{"c":27.89,"h":27.9,"l":27.85,"n":336,"o":27.85,"t":"2026-10-12T17:45:00Z","v":12740,"vw":27.873636},{"c":27.9,"h":27.905,"l":27.87,"n":414,"o":27.895,"t":"2026-10-12T18:00:00Z","v":15418,"vw":27.890186},{"c":27.945,"h":27.945,"l":27.89,"n":391,"o":27.89,"t":"2026-10-12T18:15:00Z","v":10510,"vw":27.910082},{"c":27.94,"h":27.99,"l":27.92,"n":511,"o":27.95,"t":"2026-10-12T18:30:00Z","v":24328,"vw":27.963379},{"c":27.935,"h":27.95,"l":27.88,"n":550,"o":27.9361,"t":"2026-10-12T18:45:00Z","v":15335,"vw":27.92006},{"c":27.975,"h":27.98,"l":27.905,"n":668,"o":27.93,"t":"2026-10-12T19:00:00Z","v":22866,"vw":27.940699},{"c":27.965,"h":27.99,"l":27.95,"n":561,"o":27.96,"t":"2026-10-12T19:15:00Z","v":19584,"vw":27.969847},{"c":28.03,"h":28.03,"l":27.945,"n":736,"o":27.96,"t":"2026-10-12T19:30:00Z","v":34038,"vw":27.979454},{"c":28.03,"h":28.075,"l":27.99,"n":2049,"o":28.03,"t":"2026-10-12T19:45:00Z","v":106942,"vw":28.040122},{"c":28.03,"h":28.03,"l":28.03,"n":28,"o":28.03,"t":"2026-10-12T20:00:00Z","v":195478,"vw":28.03},{"c":28.03,"h":28.03,"l":28.03,"n":1,"o":28.03,"t":"2026-10-12T20:15:00Z","v":10666,"vw":28.03},{"c":28.2,"h":28.2,"l":28.2,"n":2,"o":28.2,"t":"2026-10-13T12:30:00Z","v":1200,"vw":28.2},{"c":28.4,"h":28.4,"l":28.2,"n":13,"o":28.2,"t":"2026-10-13T12:45:00Z","v":2186,"vw":28.304305},{"c":28.3,"h":28.5,"l":28.3,"n":11,"o":28.31,"t":"2026-10-13T13:15:00Z","v":2575,"vw":28.348959},{"c":28.27,"h":28.82,"l":28.17,"n":422,"o":28.22,"t":"2026-10-13T13:30:00Z","v":28098,"vw":28.367552},{"c":27.9,"h":28.2975,"l":27.9,"n":538,"o":28.2975,"t":"2026-10-13T13:45:00Z","v":110153,"vw":28.015557},{"c":27.75,"h":27.99,"l":27.68,"n":584,"o":27.91,"t":"2026-10-13T14:00:00Z","v":31694,"vw":27.842218},{"c":27.82,"h":27.855,"l":27.6901,"n":345,"o":27.77,"t":"2026-10-13T14:15:00Z","v":12060,"vw":27.806798},{"c":28,"h":28.05,"l":27.815,"n":384,"o":27.815,"t":"2026-10-13T14:30:00Z","v":21362,"vw":27.959646},{"c":28.06,"h":28.09,"l":27.98,"n":250,"o":27.99,"t":"2026-10-13T14:45:00Z","v":11888,"vw":28.059386},{"c":28.25,"h":28.25,"l":28.07,"n":219,"o":28.07,"t":"2026-10-13T15:00:00Z","v":9377,"vw":28.161843},{"c":28.23,"h":28.37,"l":28.205,"n":949,"o":28.25,"t":"2026-10-13T15:15:00Z","v":53656,"vw":28.312823},{"c":28.32,"h":28.33,"l":28.2,"n":374,"o":28.24,"t":"2026-10-13T15:30:00Z","v":11173,"vw":28.265695},{"c":28.35,"h":28.37,"l":28.31,"n":295,"o":28.34,"t":"2026-10-13T15:45:00Z","v":13465,"vw":28.345252},{"c":28.255,"h":28.38,"l":28.255,"n":446,"o":28.34,"t":"2026-10-13T16:00:00Z","v":19891,"vw":28.324092},{"c":28.265,"h":28.29,"l":28.25,"n":303,"o":28.265,"t":"2026-10-13T16:15:00Z","v":12468,"vw":28.26388},{"c":28.29,"h":28.29,"l":28.23,"n":346,"o":28.27,"t":"2026-10-13T16:30:00Z","v":12326,"vw":28.265727},{"c":28.365,"h":28.4,"l":28.29,"n":526,"o":28.3,"t":"2026-10-13T16:45:00Z","v":39831,"vw":28.36043},{"c":28.17,"h":28.35,"l":28.16,"n":594,"o":28.35,"t":"2026-10-13T17:00:00Z","v":27340,"vw":28.245161},{"c":28.09,"h":28.19,"l":28.04,"n":628,"o":28.18,"t":"2026-10-13T17:15:00Z","v":31042,"vw":28.099836},{"c":27.99,"h":28.1,"l":27.96,"n":597,"o":28.1,"t":"2026-10-13T17:30:00Z","v":29406,"vw":28.04904},{"c":27.94,"h":27.99,"l":27.93,"n":440,"o":27.99,"t":"2026-10-13T17:45:00Z","v":19712,"vw":27.961985},{"c":27.675,"h":27.94,"l":27.675,"n":700,"o":27.94,"t":"2026-10-13T18:00:00Z","v":69341,"vw":27.877777},{"c":27.565,"h":27.675,"l":27.42,"n":746,"o":27.66,"t":"2026-10-13T18:15:00Z","v":35990,"vw":27.543279},{"c":27.425,"h":27.555,"l":27.42,"n":848,"o":27.555,"t":"2026-10-13T18:30:00Z","v":40666,"vw":27.498885},{"c":27.33,"h":27.46,"l":27.28,"n":916,"o":27.44,"t":"2026-10-13T18:45:00Z","v":55185,"vw":27.324915},{"c":27.35,"h":27.36,"l":27.26,"n":616,"o":27.32,"t":"2026-10-13T19:00:00Z","v":22173,"vw":27.303338},{"c":27.36,"h":27.36,"l":27.315,"n":662,"o":27.34,"t":"2026-10-13T19:15:00Z","v":21688,"vw":27.340904},{"c":27.432,"h":27.44,"l":27.36,"n":1142,"o":27.365,"t":"2026-10-13T19:30:00Z","v":48517,"vw":27.398799},{"c":27.39,"h":27.485,"l":27.38,"n":2098,"o":27.44,"t":"2026-10-13T19:45:00Z","v":122084,"vw":27.429381},{"c":27.47,"h":27.47,"l":27.39,"n":25,"o":27.39,"t":"2026-10-13T20:00:00Z","v":125844,"vw":27.390974},{"c":27.56,"h":27.65,"l":27.5,"n":95,"o":27.55,"t":"2026-10-14T11:00:00Z","v":3909,"vw":27.530301},{"c":27.4,"h":27.4,"l":27.4,"n":22,"o":27.4,"t":"2026-10-14T12:00:00Z","v":1308,"vw":27.4},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-10-14T13:00:00Z","v":740,"vw":27.4},{"c":27.95,"h":27.98,"l":27.26,"n":397,"o":27.34,"t":"2026-10-14T13:30:00Z","v":58921,"vw":27.685279},{"c":27.87,"h":28.055,"l":27.81,"n":546,"o":28,"t":"2026-10-14T13:45:00Z","v":34468,"vw":27.903155},{"c":27.76,"h":27.9299,"l":27.74,"n":621,"o":27.9299,"t":"2026-10-14T14:00:00Z","v":25853,"vw":27.830036},{"c":27.67,"h":27.74,"l":27.56,"n":368,"o":27.74,"t":"2026-10-14T14:15:00Z","v":16099,"vw":27.640454},{"c":27.65,"h":27.715,"l":27.62,"n":368,"o":27.69,"t":"2026-10-14T14:30:00Z","v":13331,"vw":27.668371},{"c":27.68,"h":27.68,"l":27.62,"n":298,"o":27.67,"t":"2026-10-14T14:45:00Z","v":9058,"vw":27.650945},{"c":27.68,"h":27.68,"l":27.6,"n":261,"o":27.67,"t":"2026-10-14T15:00:00Z","v":8538,"vw":27.647162},{"c":27.885,"h":27.885,"l":27.74,"n":335,"o":27.74,"t":"2026-10-14T15:15:00Z","v":21956,"vw":27.810622},{"c":27.83,"h":27.9,"l":27.82,"n":280,"o":27.87,"t":"2026-10-14T15:30:00Z","v":10101,"vw":27.856722},{"c":27.88,"h":27.91,"l":27.86,"n":335,"o":27.86,"t":"2026-10-14T15:45:00Z","v":9035,"vw":27.880191},{"c":27.81,"h":27.9,"l":27.785,"n":355,"o":27.87,"t":"2026-10-14T16:00:00Z","v":14434,"vw":27.829719},{"c":27.83,"h":27.95,"l":27.8,"n":680,"o":27.8,"t":"2026-10-14T16:15:00Z","v":81568,"vw":27.916585},{"c":27.76,"h":27.835,"l":27.76,"n":247,"o":27.81,"t":"2026-10-14T16:30:00Z","v":11024,"vw":27.803621},{"c":27.79,"h":27.805,"l":27.75,"n":207,"o":27.75,"t":"2026-10-14T16:45:00Z","v":6846,"vw":27.783795},{"c":27.755,"h":27.79,"l":27.73,"n":268,"o":27.78,"t":"2026-10-14T17:00:00Z","v":9040,"vw":27.757221},{"c":27.745,"h":27.79,"l":27.74,"n":420,"o":27.755,"t":"2026-10-14T17:15:00Z","v":13568,"vw":27.768675},{"c":27.72,"h":27.77,"l":27.72,"n":389,"o":27.76,"t":"2026-10-14T17:30:00Z","v":15022,"vw":27.746205},{"c":27.73,"h":27.735,"l":27.66,"n":426,"o":27.72,"t":"2026-10-14T17:45:00Z","v":18349,"vw":27.70529},{"c":27.79,"h":27.8,"l":27.75,"n":350,"o":27.75,"t":"2026-10-14T18:00:00Z","v":13960,"vw":27.774002},{"c":27.94,"h":27.94,"l":27.795,"n":355,"o":27.795,"t":"2026-10-14T18:15:00Z","v":15891,"vw":27.867074},{"c":27.89,"h":27.99,"l":27.865,"n":523,"o":27.95,"t":"2026-10-14T18:30:00Z","v":35463,"vw":27.943148},{"c":27.82,"h":27.89,"l":27.82,"n":324,"o":27.881,"t":"2026-10-14T18:45:00Z","v":12417,"vw":27.873682},{"c":27.855,"h":27.855,"l":27.79,"n":342,"o":27.82,"t":"2026-10-14T19:00:00Z","v":13677,"vw":27.818992},{"c":27.82,"h":27.895,"l":27.82,"n":570,"o":27.86,"t":"2026-10-14T19:15:00Z","v":24776,"vw":27.857868},{"c":27.71,"h":27.84,"l":27.69,"n":723,"o":27.825,"t":"2026-10-14T19:30:00Z","v":31275,"vw":27.749441},{"c":27.83,"h":27.85,"l":27.675,"n":1935,"o":27.71,"t":"2026-10-14T19:45:00Z","v":97173,"vw":27.780625},{"c":27.84,"h":27.84,"l":27.84,"n":27,"o":27.84,"t":"2026-10-14T20:00:00Z","v":120755,"vw":27.84},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-14T23:00:00Z","v":100,"vw":27.7},{"c":28.01,"h":28.01,"l":27.77,"n":301,"o":27.77,"t":"2026-10-15T13:30:00Z","v":23907,"vw":27.867167},{"c":28.13,"h":28.14,"l":27.99,"n":367,"o":28.05,"t":"2026-10-15T13:45:00Z","v":19255,"vw":28.075418},{"c":28.41,"h":28.41,"l":28.105,"n":481,"o":28.14,"t":"2026-10-15T14:00:00Z","v":21684,"vw":28.182878},{"c":28.315,"h":28.4,"l":28.16,"n":352,"o":28.4,"t":"2026-10-15T14:15:00Z","v":9940,"vw":28.292763},{"c":28.185,"h":28.33,"l":28.17,"n":534,"o":28.315,"t":"2026-10-15T14:30:00Z","v":19428,"vw":28.251209},{"c":28.195,"h":28.28,"l":28.125,"n":373,"o":28.21,"t":"2026-10-15T14:45:00Z","v":12484,"vw":28.200852},{"c":28.05,"h":28.19,"l":28.05,"n":501,"o":28.19,"t":"2026-10-15T15:00:00Z","v":21165,"vw":28.111537},{"c":27.965,"h":28.015,"l":27.83,"n":710,"o":28.01,"t":"2026-10-15T15:15:00Z","v":34105,"vw":27.896144},{"c":28.05,"h":28.05,"l":27.965,"n":377,"o":27.965,"t":"2026-10-15T15:30:00Z","v":16516,"vw":28.007601},{"c":28.07,"h":28.09,"l":27.965,"n":406,"o":28.037522,"t":"2026-10-15T15:45:00Z","v":13730,"vw":28.032007},{"c":27.84,"h":28.045,"l":27.805,"n":1078,"o":28.04,"t":"2026-10-15T16:00:00Z","v":96506,"vw":27.889152},{"c":27.68,"h":28,"l":27.66,"n":702,"o":27.82,"t":"2026-10-15T16:15:00Z","v":42086,"vw":27.788449},{"c":27.725,"h":27.86,"l":27.685,"n":409,"o":27.685,"t":"2026-10-15T16:30:00Z","v":26980,"vw":27.797483},{"c":27.735,"h":27.78,"l":27.585,"n":538,"o":27.71,"t":"2026-10-15T16:45:00Z","v":27491,"vw":27.683175},{"c":27.83,"h":27.84,"l":27.75,"n":657,"o":27.76,"t":"2026-10-15T17:00:00Z","v":32417,"vw":27.786402},{"c":27.79,"h":27.83,"l":27.74,"n":476,"o":27.83,"t":"2026-10-15T17:15:00Z","v":16789,"vw":27.778186},{"c":27.81,"h":27.83,"l":27.76,"n":398,"o":27.81,"t":"2026-10-15T17:30:00Z","v":13624,"vw":27.793584},{"c":27.83,"h":27.84,"l":27.79,"n":408,"o":27.8,"t":"2026-10-15T17:45:00Z","v":12509,"vw":27.812755},{"c":27.78,"h":27.87,"l":27.745,"n":755,"o":27.81,"t":"2026-10-15T18:00:00Z","v":50661,"vw":27.813595},{"c":27.675,"h":27.81,"l":27.645,"n":550,"o":27.8,"t":"2026-10-15T18:15:00Z","v":27001,"vw":27.745731},{"c":27.69,"h":27.7296,"l":27.65,"n":844,"o":27.69,"t":"2026-10-15T18:30:00Z","v":48870,"vw":27.687935},{"c":27.62,"h":27.7,"l":27.58,"n":642,"o":27.68,"t":"2026-10-15T18:45:00Z","v":32447,"vw":27.657236},{"c":27.63,"h":27.64,"l":27.54,"n":624,"o":27.62,"t":"2026-10-15T19:00:00Z","v":32270,"vw":27.602448},{"c":27.575,"h":27.65,"l":27.55,"n":656,"o":27.6,"t":"2026-10-15T19:15:00Z","v":31411,"vw":27.593037},{"c":27.58,"h":27.62,"l":27.55,"n":871,"o":27.55,"t":"2026-10-15T19:30:00Z","v":45050,"vw":27.58591},{"c":27.44,"h":27.62,"l":27.43,"n":2707,"o":27.59,"t":"2026-10-15T19:45:00Z","v":181959,"vw":27.490544},{"c":27.455,"h":27.455,"l":27.455,"n":26,"o":27.455,"t":"2026-10-15T20:00:00Z","v":135316,"vw":27.455},{"c":27.5,"h":27.65,"l":27.41,"n":279,"o":27.65,"t":"2026-10-16T13:30:00Z","v":30685,"vw":27.582746},{"c":27.69,"h":27.78,"l":27.46,"n":401,"o":27.5,"t":"2026-10-16T13:45:00Z","v":24972,"vw":27.662459},{"c":27.52,"h":27.755,"l":27.49,"n":388,"o":27.73,"t":"2026-10-16T14:00:00Z","v":13971,"vw":27.635466},{"c":27.315,"h":27.52,"l":27.28,"n":392,"o":27.52,"t":"2026-10-16T14:15:00Z","v":20940,"vw":27.414265},{"c":27.31,"h":27.39,"l":27.3,"n":315,"o":27.315,"t":"2026-10-16T14:30:00Z","v":10989,"vw":27.329492},{"c":27.315,"h":27.35,"l":27.29,"n":405,"o":27.31,"t":"2026-10-16T14:45:00Z","v":20461,"vw":27.315667},{"c":27.44,"h":27.44,"l":27.28,"n":708,"o":27.335,"t":"2026-10-16T15:00:00Z","v":42026,"vw":27.332188},{"c":27.36,"h":27.45,"l":27.32,"n":704,"o":27.44,"t":"2026-10-16T15:15:00Z","v":50042,"vw":27.356683},{"c":27.29,"h":27.49,"l":27.275,"n":555,"o":27.39,"t":"2026-10-16T15:30:00Z","v":24144,"vw":27.375091},{"c":27.19,"h":27.3075,"l":27.15,"n":527,"o":27.305,"t":"2026-10-16T15:45:00Z","v":31612,"vw":27.241036},{"c":27.195,"h":27.22,"l":27.16,"n":389,"o":27.22,"t":"2026-10-16T16:00:00Z","v":15622,"vw":27.194363},{"c":27.16,"h":27.24,"l":27.145,"n":457,"o":27.22,"t":"2026-10-16T16:15:00Z","v":22912,"vw":27.191691},{"c":27.11,"h":27.18,"l":26.985,"n":494,"o":27.18,"t":"2026-10-16T16:30:00Z","v":26484,"vw":27.076217},{"c":27.065,"h":27.13,"l":27.04,"n":374,"o":27.13,"t":"2026-10-16T16:45:00Z","v":14407,"vw":27.071667},{"c":27.05,"h":27.11,"l":27.01,"n":452,"o":27.07,"t":"2026-10-16T17:00:00Z","v":18510,"vw":27.037187},{"c":26.99,"h":27.09,"l":26.97,"n":372,"o":27.09,"t":"2026-10-16T17:15:00Z","v":14302,"vw":27.010515},{"c":27.14,"h":27.15,"l":27,"n":405,"o":27.02,"t":"2026-10-16T17:30:00Z","v":27780,"vw":27.060777},{"c":27.07,"h":27.15,"l":27.04,"n":407,"o":27.15,"t":"2026-10-16T17:45:00Z","v":14450,"vw":27.077979},{"c":27.1,"h":27.19,"l":27.065,"n":472,"o":27.08,"t":"2026-10-16T18:00:00Z","v":17649,"vw":27.106286},{"c":27.155,"h":27.17,"l":27.08,"n":451,"o":27.13,"t":"2026-10-16T18:15:00Z","v":20316,"vw":27.110185},{"c":27.12,"h":27.19,"l":27.115,"n":565,"o":27.155,"t":"2026-10-16T18:30:00Z","v":25496,"vw":27.15285},{"c":26.965,"h":27.14,"l":26.93,"n":835,"o":27.11,"t":"2026-10-16T18:45:00Z","v":61862,"vw":27.010607},{"c":26.98,"h":27.03,"l":26.95,"n":743,"o":26.99,"t":"2026-10-16T19:00:00Z","v":34361,"vw":26.996234},{"c":27.025,"h":27.0899,"l":26.99,"n":653,"o":26.99,"t":"2026-10-16T19:15:00Z","v":48123,"vw":27.039777},{"c":26.86,"h":27.06,"l":26.83,"n":679,"o":27.025,"t":"2026-10-16T19:30:00Z","v":32478,"vw":26.933006},{"c":26.86,"h":26.89,"l":26.74,"n":2447,"o":26.86,"t":"2026-10-16T19:45:00Z","v":140548,"vw":26.824451},{"c":26.86,"h":26.86,"l":26.86,"n":16,"o":26.86,"t":"2026-10-16T20:00:00Z","v":104360,"vw":26.86},{"c":26.8,"h":26.8,"l":26.8,"n":36,"o":26.8,"t":"2026-10-19T11:00:00Z","v":1027,"vw":26.8},{"c":27.01,"h":27.01,"l":26.9,"n":34,"o":26.9,"t":"2026-10-19T11:15:00Z","v":1580,"vw":26.947129},{"c":27.01,"h":27.01,"l":26.75,"n":46,"o":26.75,"t":"2026-10-19T12:15:00Z","v":1522,"vw":26.811903},{"c":27.36,"h":27.36,"l":26.7501,"n":204,"o":26.77,"t":"2026-10-19T13:30:00Z","v":19047,"vw":26.888155},{"c":27.63,"h":27.685,"l":27.43,"n":389,"o":27.46,"t":"2026-10-19T13:45:00Z","v":20009,"vw":27.566907},{"c":27.47,"h":27.6787,"l":27.435,"n":279,"o":27.6525,"t":"2026-10-19T14:00:00Z","v":13610,"vw":27.552441},{"c":27.54,"h":27.5499,"l":27.44,"n":238,"o":27.46,"t":"2026-10-19T14:15:00Z","v":9769,"vw":27.493471},{"c":27.59,"h":27.615,"l":27.525,"n":274,"o":27.59,"t":"2026-10-19T14:30:00Z","v":10865,"vw":27.56417},{"c":27.55,"h":27.59,"l":27.485,"n":475,"o":27.59,"t":"2026-10-19T14:45:00Z","v":15243,"vw":27.55692},{"c":27.64,"h":27.68,"l":27.53,"n":232,"o":27.56,"t":"2026-10-19T15:00:00Z","v":12175,"vw":27.615681},{"c":27.58,"h":27.65,"l":27.555,"n":308,"o":27.65,"t":"2026-10-19T15:15:00Z","v":17635,"vw":27.597799},{"c":27.65,"h":27.67,"l":27.605,"n":204,"o":27.605,"t":"2026-10-19T15:30:00Z","v":7967,"vw":27.626757},{"c":27.67,"h":27.675,"l":27.655,"n":186,"o":27.66,"t":"2026-10-19T15:45:00Z","v":4809,"vw":27.660153},{"c":27.655,"h":27.66,"l":27.6,"n":366,"o":27.66,"t":"2026-10-19T16:00:00Z","v":14760,"vw":27.637},{"c":27.54,"h":27.65,"l":27.505,"n":663,"o":27.65,"t":"2026-10-19T16:15:00Z","v":45898,"vw":27.581619},{"c":27.575,"h":27.599,"l":27.53,"n":300,"o":27.53,"t":"2026-10-19T16:30:00Z","v":16112,"vw":27.571424},{"c":27.555,"h":27.605,"l":27.545,"n":326,"o":27.575,"t":"2026-10-19T16:45:00Z","v":16526,"vw":27.575566},{"c":27.54,"h":27.59,"l":27.52,"n":247,"o":27.56,"t":"2026-10-19T17:00:00Z","v":10922,"vw":27.553356},{"c":27.49,"h":27.565,"l":27.465,"n":263,"o":27.55,"t":"2026-10-19T17:15:00Z","v":12174,"vw":27.527075},{"c":27.63,"h":27.63,"l":27.51,"n":370,"o":27.53,"t":"2026-10-19T17:30:00Z","v":22339,"vw":27.580067},{"c":27.68,"h":27.7,"l":27.61,"n":254,"o":27.62,"t":"2026-10-19T17:45:00Z","v":9758,"vw":27.665893},{"c":27.72,"h":27.75,"l":27.68,"n":367,"o":27.68,"t":"2026-10-19T18:00:00Z","v":16613,"vw":27.71785},{"c":27.695,"h":27.71,"l":27.63,"n":297,"o":27.71,"t":"2026-10-19T18:15:00Z","v":12712,"vw":27.687046},{"c":27.695,"h":27.72,"l":27.675,"n":318,"o":27.68,"t":"2026-10-19T18:30:00Z","v":13933,"vw":27.697867},{"c":27.655,"h":27.73,"l":27.61,"n":410,"o":27.7,"t":"2026-10-19T18:45:00Z","v":20295,"vw":27.679382},{"c":27.68,"h":27.74,"l":27.65,"n":715,"o":27.65,"t":"2026-10-19T19:00:00Z","v":43421,"vw":27.700209},{"c":27.69,"h":27.71,"l":27.645,"n":592,"o":27.68,"t":"2026-10-19T19:15:00Z","v":31773,"vw":27.668732},{"c":27.77,"h":27.78,"l":27.7,"n":677,"o":27.7,"t":"2026-10-19T19:30:00Z","v":37787,"vw":27.751508},{"c":27.85,"h":27.86,"l":27.74,"n":2134,"o":27.765,"t":"2026-10-19T19:45:00Z","v":118126,"vw":27.822542},{"c":27.84,"h":27.84,"l":27.84,"n":37,"o":27.84,"t":"2026-10-19T20:00:00Z","v":151334,"vw":27.84},{"c":27.84,"h":27.84,"l":27.84,"n":2,"o":27.84,"t":"2026-10-19T20:15:00Z","v":27824,"vw":27.84},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-10-19T20:30:00Z","v":133,"vw":27.84},{"c":27.56,"h":27.56,"l":27.56,"n":11,"o":27.56,"t":"2026-10-20T11:30:00Z","v":200,"vw":27.56},{"c":28.48,"h":28.65,"l":28.03,"n":496,"o":28.03,"t":"2026-10-20T13:30:00Z","v":47354,"vw":28.395228},{"c":28.5,"h":28.525,"l":28.37,"n":394,"o":28.51,"t":"2026-10-20T13:45:00Z","v":43634,"vw":28.488848},{"c":28.235,"h":28.49,"l":28.23,"n":504,"o":28.49,"t":"2026-10-20T14:00:00Z","v":26365,"vw":28.36928},{"c":28.25,"h":28.33,"l":28.18,"n":678,"o":28.21,"t":"2026-10-20T14:15:00Z","v":36875,"vw":28.255007},{"c":28.49,"h":28.5,"l":28.2282,"n":377,"o":28.2282,"t":"2026-10-20T14:30:00Z","v":19011,"vw":28.424411},{"c":28.525,"h":28.54,"l":28.44,"n":405,"o":28.47,"t":"2026-10-20T14:45:00Z","v":20774,"vw":28.481534},{"c":28.66,"h":28.66,"l":28.51,"n":475,"o":28.52,"t":"2026-10-20T15:00:00Z","v":21324,"vw":28.553659},{"c":28.7,"h":28.745,"l":28.63,"n":328,"o":28.67,"t":"2026-10-20T15:15:00Z","v":13589,"vw":28.693456},{"c":28.77,"h":28.785,"l":28.68,"n":275,"o":28.68,"t":"2026-10-20T15:30:00Z","v":12646,"vw":28.726202},{"c":28.85,"h":28.85,"l":28.76,"n":190,"o":28.78,"t":"2026-10-20T15:45:00Z","v":11067,"vw":28.804754},{"c":28.72,"h":28.88,"l":28.7,"n":453,"o":28.85,"t":"2026-10-20T16:00:00Z","v":17857,"vw":28.804411},{"c":28.835,"h":28.835,"l":28.73,"n":263,"o":28.745,"t":"2026-10-20T16:15:00Z","v":10087,"vw":28.75505},{"c":28.87,"h":28.87,"l":28.82,"n":230,"o":28.835,"t":"2026-10-20T16:30:00Z","v":19193,"vw":28.840971},{"c":28.83,"h":28.875,"l":28.79,"n":472,"o":28.87,"t":"2026-10-20T16:45:00Z","v":37716,"vw":28.835775},{"c":28.88,"h":28.88,"l":28.765,"n":289,"o":28.83,"t":"2026-10-20T17:00:00Z","v":14381,"vw":28.818294},{"c":28.77,"h":28.95,"l":28.77,"n":1183,"o":28.86,"t":"2026-10-20T17:15:00Z","v":84011,"vw":28.890779},{"c":28.82,"h":28.86,"l":28.77,"n":282,"o":28.78,"t":"2026-10-20T17:30:00Z","v":16797,"vw":28.824946},{"c":28.85,"h":28.885,"l":28.79,"n":322,"o":28.82,"t":"2026-10-20T17:45:00Z","v":20810,"vw":28.835438},{"c":28.89,"h":28.9,"l":28.815,"n":357,"o":28.86,"t":"2026-10-20T18:00:00Z","v":16088,"vw":28.854556},{"c":28.64,"h":28.92,"l":28.6,"n":580,"o":28.91,"t":"2026-10-20T18:15:00Z","v":39365,"vw":28.745168},{"c":28.585,"h":28.67,"l":28.555,"n":304,"o":28.63,"t":"2026-10-20T18:30:00Z","v":13776,"vw":28.611987},{"c":28.625,"h":28.63,"l":28.58,"n":401,"o":28.585,"t":"2026-10-20T18:45:00Z","v":17530,"vw":28.602765},{"c":28.56,"h":28.65,"l":28.52,"n":624,"o":28.635,"t":"2026-10-20T19:00:00Z","v":30494,"vw":28.590728},{"c":28.54,"h":28.625,"l":28.49,"n":666,"o":28.55,"t":"2026-10-20T19:15:00Z","v":28857,"vw":28.55059},{"c":28.525,"h":28.57,"l":28.5,"n":863,"o":28.53,"t":"2026-10-20T19:30:00Z","v":42545,"vw":28.538352},{"c":28.58,"h":28.64,"l":28.46,"n":2586,"o":28.53,"t":"2026-10-20T19:45:00Z","v":164920,"vw":28.561896},{"c":28.58,"h":28.58,"l":28.58,"n":40,"o":28.58,"t":"2026-10-20T20:00:00Z","v":385771,"vw":28.58},{"c":28.7,"h":28.7,"l":28.7,"n":27,"o":28.7,"t":"2026-10-20T23:15:00Z","v":419,"vw":28.7},{"c":28.45,"h":28.7099,"l":28.42,"n":339,"o":28.53,"t":"2026-10-21T13:30:00Z","v":19916,"vw":28.519798},{"c":28.445,"h":28.565,"l":28.41,"n":308,"o":28.48,"t":"2026-10-21T13:45:00Z","v":10323,"vw":28.48776},{"c":28.34,"h":28.5,"l":28.26,"n":399,"o":28.495,"t":"2026-10-21T14:00:00Z","v":14327,"vw":28.39852},{"c":28.36,"h":28.4,"l":28.28,"n":382,"o":28.31,"t":"2026-10-21T14:15:00Z","v":15461,"vw":28.339999},{"c":28.41,"h":28.54,"l":28.38,"n":376,"o":28.43,"t":"2026-10-21T14:30:00Z","v":16964,"vw":28.482823},{"c":28.53,"h":28.54,"l":28.4,"n":241,"o":28.415,"t":"2026-10-21T14:45:00Z","v":9878,"vw":28.46908},{"c":28.51,"h":28.55,"l":28.45,"n":480,"o":28.54,"t":"2026-10-21T15:00:00Z","v":17790,"vw":28.512164},{"c":28.58,"h":28.58,"l":28.48,"n":363,"o":28.515,"t":"2026-10-21T15:15:00Z","v":15941,"vw":28.522838},{"c":28.49,"h":28.55,"l":28.48,"n":311,"o":28.55,"t":"2026-10-21T15:30:00Z","v":14840,"vw":28.512814},{"c":28.575,"h":28.575,"l":28.46,"n":520,"o":28.485,"t":"2026-10-21T15:45:00Z","v":46190,"vw":28.508237},{"c":28.63,"h":28.65,"l":28.54,"n":363,"o":28.57,"t":"2026-10-21T16:00:00Z","v":16968,"vw":28.576454},{"c":28.7,"h":28.7,"l":28.6378,"n":288,"o":28.6378,"t":"2026-10-21T16:15:00Z","v":12515,"vw":28.66222},{"c":28.61,"h":28.7,"l":28.58,"n":328,"o":28.69,"t":"2026-10-21T16:30:00Z","v":12426,"vw":28.649858},{"c":28.69,"h":28.701,"l":28.58,"n":428,"o":28.605,"t":"2026-10-21T16:45:00Z","v":35012,"vw":28.614285},{"c":28.675,"h":28.695,"l":28.65,"n":245,"o":28.695,"t":"2026-10-21T17:00:00Z","v":11152,"vw":28.672974},{"c":28.65,"h":28.69,"l":28.63,"n":249,"o":28.65,"t":"2026-10-21T17:15:00Z","v":17996,"vw":28.65187},{"c":28.65,"h":28.69,"l":28.64,"n":202,"o":28.66,"t":"2026-10-21T17:30:00Z","v":9806,"vw":28.657377},{"c":28.625,"h":28.66,"l":28.6,"n":224,"o":28.645,"t":"2026-10-21T17:45:00Z","v":10124,"vw":28.635329},{"c":28.72,"h":28.74,"l":28.625,"n":315,"o":28.64,"t":"2026-10-21T18:00:00Z","v":12876,"vw":28.673725},{"c":28.71,"h":28.74,"l":28.69,"n":250,"o":28.715,"t":"2026-10-21T18:15:00Z","v":11494,"vw":28.715218},{"c":28.73,"h":28.73,"l":28.69,"n":294,"o":28.7,"t":"2026-10-21T18:30:00Z","v":10546,"vw":28.714051},{"c":28.675,"h":28.74,"l":28.675,"n":484,"o":28.73,"t":"2026-10-21T18:45:00Z","v":20005,"vw":28.709317},{"c":28.62,"h":28.67,"l":28.6,"n":533,"o":28.67,"t":"2026-10-21T19:00:00Z","v":31719,"vw":28.63932},{"c":28.58,"h":28.68,"l":28.545,"n":432,"o":28.67,"t":"2026-10-21T19:15:00Z","v":19741,"vw":28.619464},{"c":28.51,"h":28.59,"l":28.47,"n":609,"o":28.58,"t":"2026-10-21T19:30:00Z","v":25006,"vw":28.521262},{"c":28.44,"h":28.6,"l":28.41,"n":1947,"o":28.505,"t":"2026-10-21T19:45:00Z","v":108660,"vw":28.469782},{"c":28.44,"h":28.44,"l":28.44,"n":36,"o":28.44,"t":"2026-10-21T20:00:00Z","v":150456,"vw":28.44},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-21T20:30:00Z","v":191,"vw":28.44},{"c":28.97,"h":28.97,"l":28.47,"n":308,"o":28.59,"t":"2026-10-22T13:30:00Z","v":26777,"vw":28.690723},{"c":28.83,"h":28.88,"l":28.76,"n":376,"o":28.88,"t":"2026-10-22T13:45:00Z","v":15352,"vw":28.822541},{"c":28.81,"h":28.87,"l":28.74,"n":254,"o":28.87,"t":"2026-10-22T14:00:00Z","v":10386,"vw":28.807016},{"c":28.82,"h":28.835,"l":28.74,"n":258,"o":28.75,"t":"2026-10-22T14:15:00Z","v":8601,"vw":28.795389},{"c":28.81,"h":28.85,"l":28.75,"n":487,"o":28.83,"t":"2026-10-22T14:30:00Z","v":55288,"vw":28.799913},{"c":28.94,"h":28.94,"l":28.79,"n":366,"o":28.81,"t":"2026-10-22T14:45:00Z","v":10686,"vw":28.879491},{"c":29.04,"h":29.055,"l":28.95,"n":457,"o":28.95,"t":"2026-10-22T15:00:00Z","v":23516,"vw":29.00179},{"c":29.1,"h":29.145,"l":29.02,"n":368,"o":29.04,"t":"2026-10-22T15:15:00Z","v":13927,"vw":29.082721},{"c":29.205,"h":29.24,"l":29.01,"n":750,"o":29.09,"t":"2026-10-22T15:30:00Z","v":47476,"vw":29.123439},{"c":29.12,"h":29.2,"l":29.05,"n":464,"o":29.2,"t":"2026-10-22T15:45:00Z","v":22369,"vw":29.123199},{"c":29.025,"h":29.095,"l":29,"n":353,"o":29.095,"t":"2026-10-22T16:00:00Z","v":9877,"vw":29.04708},{"c":29.0401,"h":29.06,"l":29,"n":237,"o":29.025,"t":"2026-10-22T16:15:00Z","v":7660,"vw":29.031739},{"c":28.835,"h":29.04,"l":28.82,"n":486,"o":29.04,"t":"2026-10-22T16:30:00Z","v":25932,"vw":28.898421},{"c":28.92,"h":28.93,"l":28.8,"n":259,"o":28.84,"t":"2026-10-22T16:45:00Z","v":17545,"vw":28.857434},{"c":28.86,"h":28.91,"l":28.8218,"n":178,"o":28.91,"t":"2026-10-22T17:00:00Z","v":8972,"vw":28.855903},{"c":28.875,"h":28.895,"l":28.82,"n":344,"o":28.86,"t":"2026-10-22T17:15:00Z","v":14680,"vw":28.857933},{"c":28.921,"h":28.95,"l":28.81,"n":438,"o":28.875,"t":"2026-10-22T17:30:00Z","v":24372,"vw":28.881709},{"c":29,"h":29.02,"l":28.89,"n":270,"o":28.91,"t":"2026-10-22T17:45:00Z","v":13292,"vw":28.962216},{"c":29.04,"h":29.09,"l":29.005,"n":635,"o":29.005,"t":"2026-10-22T18:00:00Z","v":38503,"vw":29.048073},{"c":29.04,"h":29.12,"l":29.04,"n":317,"o":29.045,"t":"2026-10-22T18:15:00Z","v":13773,"vw":29.069571},{"c":29.015,"h":29.05,"l":28.99,"n":351,"o":29.05,"t":"2026-10-22T18:30:00Z","v":14400,"vw":29.008015},{"c":29.07,"h":29.09,"l":29,"n":437,"o":29,"t":"2026-10-22T18:45:00Z","v":20904,"vw":29.052489},{"c":29.04,"h":29.11,"l":29.03,"n":412,"o":29.09,"t":"2026-10-22T19:00:00Z","v":17276,"vw":29.074977},{"c":29.07,"h":29.13,"l":29.02,"n":551,"o":29.035,"t":"2026-10-22T19:15:00Z","v":30121,"vw":29.083931},{"c":29,"h":29.07,"l":28.9101,"n":649,"o":29.07,"t":"2026-10-22T19:30:00Z","v":34773,"vw":28.960367},{"c":29.12,"h":29.15,"l":28.965,"n":1779,"o":29.005,"t":"2026-10-22T19:45:00Z","v":98320,"vw":29.070866},{"c":29.12,"h":29.12,"l":29.12,"n":43,"o":29.12,"t":"2026-10-22T20:00:00Z","v":107501,"vw":29.12},{"c":29.12,"h":29.12,"l":29.12,"n":2,"o":29.12,"t":"2026-10-22T20:30:00Z","v":536,"vw":29.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.36727842649571596,"strike":44.806960662392896,"iv":1.06386467956371,"gamma":0.020208880798331115,"theta":-0.026900440702714024,"vega":0.014341038272455586,"rho":0.00196244281973012,"breakevenPct":55.1313155525021},{"delta":0.15,"premium":0.4105361806472692,"strike":37.89276387054616,"iv":0.7495829324985837,"gamma":0.04134389990423333,"theta":-0.023919521039725576,"vega":0.018967277908205647,"rho":0.0030233621848306013,"breakevenPct":31.536057868109285},{"delta":0.2,"premium":0.534760854816825,"strike":34.489484396200815,"iv":0.6106089552238806,"gamma":0.05367571234735414,"theta":-0.02357208276797829,"vega":0.022004816824966078,"rho":0.004047345325242462,"breakevenPct":20.27556748289023},{"delta":0.25,"premium":0.7170878561736771,"strike":33.64145183175034,"iv":0.6016537313432836,"gamma":0.05978154681139756,"theta":-0.02535295115332429,"vega":0.024006173677069198,"rho":0.005044329387846529,"breakevenPct":17.989490686552244},{"delta":0.3,"premium":0.8994148575305291,"strike":32.79341926729987,"iv":0.5926985074626866,"gamma":0.06588738127544097,"theta":-0.027133819538670285,"vega":0.026007530529172318,"rho":0.0060413134504505965,"breakevenPct":15.703413890214254},{"delta":0.35,"premium":1.081741858887381,"strike":31.94538670284939,"iv":0.5837432835820896,"gamma":0.07199321573948439,"theta":-0.02891468792401628,"vega":0.028008887381275438,"rho":0.007038297513054664,"breakevenPct":13.417337093876267},{"delta":0.4,"premium":1.2640688602442334,"strike":31.097354138398913,"iv":0.5747880597014926,"gamma":0.07809905020352781,"theta":-0.03069555630936228,"vega":0.030010244233378558,"rho":0.00803528157565873,"breakevenPct":11.131260297538276},{"delta":0.45,"premium":1.4463958616010855,"strike":30.24932157394844,"iv":0.5658328358208955,"gamma":0.08420488466757123,"theta":-0.03247642469470828,"vega":0.03201160108548168,"rho":0.009032265638262798,"breakevenPct":8.845183501200289},{"delta":0.5,"premium":1.8402042577675488,"strike":29.492232451093212,"iv":0.5772143843498274,"gamma":0.08201910241657076,"theta":-0.03256331990794016,"vega":0.03153368814729574,"rho":0.009879786967142931,"breakevenPct":7.5976535331756825},{"delta":0.55,"premium":2.3220799769850404,"strike":28.77301495972382,"iv":0.5970647871116226,"gamma":0.07638043728423474,"theta":-0.03194479286536249,"vega":0.030023331415420018,"rho":0.010665067440902901,"breakevenPct":6.782606238698008},{"delta":0.6,"premium":2.8039556962025314,"strike":28.053797468354432,"iv":0.6169151898734178,"gamma":0.07074177215189874,"theta":-0.03132626582278481,"vega":0.028512974683544304,"rho":0.01145034791466287,"breakevenPct":5.967558944220336},{"delta":0.65,"premium":3.2858314154200228,"strike":27.33457997698504,"iv":0.6367655926352129,"gamma":0.0651031070195627,"theta":-0.030707738780207133,"vega":0.027002617951668584,"rho":0.01223562838842284,"breakevenPct":5.152511649742662},{"delta":0.7,"premium":3.7677071346375133,"strike":26.615362485615652,"iv":0.6566159953970081,"gamma":0.0594644418872267,"theta":-0.030089211737629462,"vega":0.025492261219792867,"rho":0.013020908862182807,"breakevenPct":4.33746435526499},{"delta":0.75,"premium":4.249582853855006,"strike":25.89614499424626,"iv":0.6764663981588033,"gamma":0.05382577675489068,"theta":-0.029470684695051784,"vega":0.02398190448791715,"rho":0.013806189335942777,"breakevenPct":3.5224170607873146},{"delta":0.8,"premium":4.731458573072497,"strike":25.17692750287687,"iv":0.6963168009205984,"gamma":0.04818711162255466,"theta":-0.028852157652474106,"vega":0.022471547756041425,"rho":0.014591469809702745,"breakevenPct":2.7073697663096405},{"delta":0.85,"premium":6.088714285714285,"strike":23.65357142857143,"iv":0.792434,"gamma":0.03645942857142857,"theta":-0.027407428571428572,"vega":0.018922428571428573,"rho":0.014694430261831322,"breakevenPct":2.1369701726844545},{"delta":0.9,"premium":8.500232519144493,"strike":21.12221171515868,"iv":1.004987189342795,"gamma":0.021849490306295405,"theta":-0.026611026839943305,"vega":0.014319526167021923,"rho":0.013958655240694258,"breakevenPct":1.725426628788368}],"put":[{"delta":0.1,"premium":0.41364830494990207,"strike":21.36483049499021,"iv":0.9684901529523868,"gamma":0.0227641972760707,"theta":-0.023331836313717245,"vega":0.014301802191032258,"rho":-0.002681918659406079,"breakevenPct":28.05225896277367},{"delta":0.15,"premium":0.48897686784061367,"strike":24.09942169601534,"iv":0.7180419786242791,"gamma":0.04072976746389554,"theta":-0.02259320161339188,"vega":0.01894873966824984,"rho":-0.003911074940385932,"breakevenPct":18.92017572742195},{"delta":0.2,"premium":0.6695364238410597,"strike":25.401490066225165,"iv":0.6366120033112583,"gamma":0.051090728476821196,"theta":-0.02313435430463576,"vega":0.02174751655629139,"rho":-0.005216807002051195,"breakevenPct":15.068840513790844},{"delta":0.25,"premium":0.9178807947019869,"strike":26.091335540838852,"iv":0.6273542770419426,"gamma":0.056057615894039736,"theta":-0.024224310154525384,"vega":0.02337555187637969,"rho":-0.006577600245619795,"breakevenPct":13.552696613540984},{"delta":0.3,"premium":1.166225165562914,"strike":26.78118101545254,"iv":0.6180965507726269,"gamma":0.06102450331125828,"theta":-0.025314266004415012,"vega":0.02500358719646799,"rho":-0.007938393489188395,"breakevenPct":12.036552713291124},{"delta":0.35,"premium":1.414569536423841,"strike":27.471026490066226,"iv":0.6088388245033113,"gamma":0.06599139072847682,"theta":-0.026404221854304636,"vega":0.026631622516556288,"rho":-0.009299186732756995,"breakevenPct":10.520408813041264},{"delta":0.4,"premium":1.6629139072847687,"strike":28.160871964679913,"iv":0.5995810982339955,"gamma":0.07095827814569536,"theta":-0.02749417770419426,"vega":0.02825965783664459,"rho":-0.010659979976325597,"breakevenPct":9.004264912791403},{"delta":0.45,"premium":1.9112582781456955,"strike":28.850717439293597,"iv":0.5903233719646799,"gamma":0.0759251655629139,"theta":-0.028584133554083884,"vega":0.02988769315673289,"rho":-0.012020773219894199,"breakevenPct":7.4881210125415425},{"delta":0.5,"premium":2.1596026490066227,"strike":29.540562913907287,"iv":0.5810656456953642,"gamma":0.08089205298013244,"theta":-0.029674089403973508,"vega":0.031515728476821186,"rho":-0.013381566463462797,"breakevenPct":5.9719771122916825},{"delta":0.55,"premium":2.602324879227054,"strike":30.336151368760067,"iv":0.5852265700483091,"gamma":0.08185366344605474,"theta":-0.03019158615136876,"vega":0.03203526570048309,"rho":-0.014887640226337262,"breakevenPct":4.760211230999275},{"delta":0.6,"premium":3.432638888888889,"strike":31.34259259259259,"iv":0.6161444444444444,"gamma":0.0748287037037037,"theta":-0.029567592592592593,"vega":0.03034444444444444,"rho":-0.01668340508459407,"breakevenPct":4.155378764753766},{"delta":0.65,"premium":4.262952898550726,"strike":32.34903381642512,"iv":0.6470623188405797,"gamma":0.06780374396135265,"theta":-0.028943599033816426,"vega":0.028653623188405794,"rho":-0.01847916994285088,"breakevenPct":3.550546298508255},{"delta":0.7,"premium":5.093266908212561,"strike":33.35547504025765,"iv":0.677980193236715,"gamma":0.06077878421900161,"theta":-0.02831960547504026,"vega":0.02696280193236715,"rho":-0.02027493480110769,"breakevenPct":2.9457138322627463},{"delta":0.75,"premium":5.923580917874397,"strike":34.361916264090176,"iv":0.7088980676328502,"gamma":0.05375382447665056,"theta":-0.02769561191626409,"vega":0.0252719806763285,"rho":-0.022070699659364496,"breakevenPct":2.340881366017236},{"delta":0.8,"premium":7.952010050251261,"strike":36.53266331658292,"iv":0.8054703517587942,"gamma":0.043414572864321585,"theta":-0.028035678391959803,"vega":0.02288190954773869,"rho":-0.024805756879068542,"breakevenPct":1.8521522447401872},{"delta":0.85,"premium":11.878388969348064,"strike":40.568160182094694,"iv":0.9826972734280254,"gamma":0.02878799819472974,"theta":-0.028209596965575262,"vega":0.019057724786832778,"rho":-0.029030017746084675,"breakevenPct":1.4774340221613105},{"delta":0.9,"premium":14.950417860906608,"strike":43.87141705473829,"iv":1.0007046770793353,"gamma":0.021160080722228178,"theta":-0.01954446304450114,"vega":0.014160775873069818,"rho":-0.032590547249271073,"breakevenPct":0.6833818893142896}]},"raw":{"call":[{"delta":0.1,"premium":0.36727842649571596,"strike":44.806960662392896,"iv":1.06386467956371,"gamma":0.020208880798331115,"theta":-0.026900440702714024,"vega":0.014341038272455586,"rho":0.00196244281973012,"breakevenPct":55.1313155525021},{"delta":0.15,"premium":0.4105361806472692,"strike":37.89276387054616,"iv":0.7495829324985837,"gamma":0.04134389990423333,"theta":-0.023919521039725576,"vega":0.018967277908205647,"rho":0.0030233621848306013,"breakevenPct":31.536057868109285},{"delta":0.2,"premium":0.534760854816825,"strike":34.489484396200815,"iv":0.6106089552238806,"gamma":0.05367571234735414,"theta":-0.02357208276797829,"vega":0.022004816824966078,"rho":0.004047345325242462,"breakevenPct":20.27556748289023},{"delta":0.25,"premium":0.7170878561736771,"strike":33.64145183175034,"iv":0.6016537313432836,"gamma":0.05978154681139756,"theta":-0.02535295115332429,"vega":0.024006173677069198,"rho":0.005044329387846529,"breakevenPct":17.989490686552244},{"delta":0.3,"premium":0.8994148575305291,"strike":32.79341926729987,"iv":0.5926985074626866,"gamma":0.06588738127544097,"theta":-0.027133819538670285,"vega":0.026007530529172318,"rho":0.0060413134504505965,"breakevenPct":15.703413890214254},{"delta":0.35,"premium":1.081741858887381,"strike":31.94538670284939,"iv":0.5837432835820896,"gamma":0.07199321573948439,"theta":-0.02891468792401628,"vega":0.028008887381275438,"rho":0.007038297513054664,"breakevenPct":13.417337093876267},{"delta":0.4,"premium":1.2640688602442334,"strike":31.097354138398913,"iv":0.5747880597014926,"gamma":0.07809905020352781,"theta":-0.03069555630936228,"vega":0.030010244233378558,"rho":0.00803528157565873,"breakevenPct":11.131260297538276},{"delta":0.45,"premium":1.4463958616010855,"strike":30.24932157394844,"iv":0.5658328358208955,"gamma":0.08420488466757123,"theta":-0.03247642469470828,"vega":0.03201160108548168,"rho":0.009032265638262798,"breakevenPct":8.845183501200289},{"delta":0.5,"premium":1.8402042577675488,"strike":29.492232451093212,"iv":0.5772143843498274,"gamma":0.08201910241657076,"theta":-0.03256331990794016,"vega":0.03153368814729574,"rho":0.009879786967142931,"breakevenPct":7.5976535331756825},{"delta":0.55,"premium":2.3220799769850404,"strike":28.77301495972382,"iv":0.5970647871116226,"gamma":0.07638043728423474,"theta":-0.03194479286536249,"vega":0.030023331415420018,"rho":0.010665067440902901,"breakevenPct":6.782606238698008},{"delta":0.6,"premium":2.8039556962025314,"strike":28.053797468354432,"iv":0.6169151898734178,"gamma":0.07074177215189874,"theta":-0.03132626582278481,"vega":0.028512974683544304,"rho":0.01145034791466287,"breakevenPct":5.967558944220336},{"delta":0.65,"premium":3.2858314154200228,"strike":27.33457997698504,"iv":0.6367655926352129,"gamma":0.0651031070195627,"theta":-0.030707738780207133,"vega":0.027002617951668584,"rho":0.01223562838842284,"breakevenPct":5.152511649742662},{"delta":0.7,"premium":3.7677071346375133,"strike":26.615362485615652,"iv":0.6566159953970081,"gamma":0.0594644418872267,"theta":-0.030089211737629462,"vega":0.025492261219792867,"rho":0.013020908862182807,"breakevenPct":4.33746435526499},{"delta":0.75,"premium":4.249582853855006,"strike":25.89614499424626,"iv":0.6764663981588033,"gamma":0.05382577675489068,"theta":-0.029470684695051784,"vega":0.02398190448791715,"rho":0.013806189335942777,"breakevenPct":3.5224170607873146},{"delta":0.8,"premium":4.731458573072497,"strike":25.17692750287687,"iv":0.6963168009205984,"gamma":0.04818711162255466,"theta":-0.028852157652474106,"vega":0.022471547756041425,"rho":0.014591469809702745,"breakevenPct":2.7073697663096405},{"delta":0.85,"premium":6.088714285714285,"strike":23.65357142857143,"iv":0.792434,"gamma":0.03645942857142857,"theta":-0.027407428571428572,"vega":0.018922428571428573,"rho":0.014694430261831322,"breakevenPct":2.1369701726844545},{"delta":0.9,"premium":8.500232519144493,"strike":21.12221171515868,"iv":1.004987189342795,"gamma":0.021849490306295405,"theta":-0.026611026839943305,"vega":0.014319526167021923,"rho":0.013958655240694258,"breakevenPct":1.725426628788368}],"put":[{"delta":0.1,"premium":0.41364830494990207,"strike":21.36483049499021,"iv":0.9684901529523868,"gamma":0.0227641972760707,"theta":-0.023331836313717245,"vega":0.014301802191032258,"rho":-0.002681918659406079,"breakevenPct":28.05225896277367},{"delta":0.15,"premium":0.48897686784061367,"strike":24.09942169601534,"iv":0.7180419786242791,"gamma":0.04072976746389554,"theta":-0.02259320161339188,"vega":0.01894873966824984,"rho":-0.003911074940385932,"breakevenPct":18.92017572742195},{"delta":0.2,"premium":0.6695364238410597,"strike":25.401490066225165,"iv":0.6366120033112583,"gamma":0.051090728476821196,"theta":-0.02313435430463576,"vega":0.02174751655629139,"rho":-0.005216807002051195,"breakevenPct":15.068840513790844},{"delta":0.25,"premium":0.9178807947019869,"strike":26.091335540838852,"iv":0.6273542770419426,"gamma":0.056057615894039736,"theta":-0.024224310154525384,"vega":0.02337555187637969,"rho":-0.006577600245619795,"breakevenPct":13.552696613540984},{"delta":0.3,"premium":1.166225165562914,"strike":26.78118101545254,"iv":0.6180965507726269,"gamma":0.06102450331125828,"theta":-0.025314266004415012,"vega":0.02500358719646799,"rho":-0.007938393489188395,"breakevenPct":12.036552713291124},{"delta":0.35,"premium":1.414569536423841,"strike":27.471026490066226,"iv":0.6088388245033113,"gamma":0.06599139072847682,"theta":-0.026404221854304636,"vega":0.026631622516556288,"rho":-0.009299186732756995,"breakevenPct":10.520408813041264},{"delta":0.4,"premium":1.6629139072847687,"strike":28.160871964679913,"iv":0.5995810982339955,"gamma":0.07095827814569536,"theta":-0.02749417770419426,"vega":0.02825965783664459,"rho":-0.010659979976325597,"breakevenPct":9.004264912791403},{"delta":0.45,"premium":1.9112582781456955,"strike":28.850717439293597,"iv":0.5903233719646799,"gamma":0.0759251655629139,"theta":-0.028584133554083884,"vega":0.02988769315673289,"rho":-0.012020773219894199,"breakevenPct":7.4881210125415425},{"delta":0.5,"premium":2.1596026490066227,"strike":29.540562913907287,"iv":0.5810656456953642,"gamma":0.08089205298013244,"theta":-0.029674089403973508,"vega":0.031515728476821186,"rho":-0.013381566463462797,"breakevenPct":5.9719771122916825},{"delta":0.55,"premium":2.602324879227054,"strike":30.336151368760067,"iv":0.5852265700483091,"gamma":0.08185366344605474,"theta":-0.03019158615136876,"vega":0.03203526570048309,"rho":-0.014887640226337262,"breakevenPct":4.760211230999275},{"delta":0.6,"premium":3.432638888888889,"strike":31.34259259259259,"iv":0.6161444444444444,"gamma":0.0748287037037037,"theta":-0.029567592592592593,"vega":0.03034444444444444,"rho":-0.01668340508459407,"breakevenPct":4.155378764753766},{"delta":0.65,"premium":4.262952898550726,"strike":32.34903381642512,"iv":0.6470623188405797,"gamma":0.06780374396135265,"theta":-0.028943599033816426,"vega":0.028653623188405794,"rho":-0.01847916994285088,"breakevenPct":3.550546298508255},{"delta":0.7,"premium":5.093266908212561,"strike":33.35547504025765,"iv":0.677980193236715,"gamma":0.06077878421900161,"theta":-0.02831960547504026,"vega":0.02696280193236715,"rho":-0.02027493480110769,"breakevenPct":2.9457138322627463},{"delta":0.75,"premium":5.923580917874397,"strike":34.361916264090176,"iv":0.7088980676328502,"gamma":0.05375382447665056,"theta":-0.02769561191626409,"vega":0.0252719806763285,"rho":-0.022070699659364496,"breakevenPct":2.340881366017236},{"delta":0.8,"premium":7.952010050251261,"strike":36.53266331658292,"iv":0.8054703517587942,"gamma":0.043414572864321585,"theta":-0.028035678391959803,"vega":0.02288190954773869,"rho":-0.024805756879068542,"breakevenPct":1.8521522447401872},{"delta":0.85,"premium":11.878388969348064,"strike":40.568160182094694,"iv":0.9826972734280254,"gamma":0.02878799819472974,"theta":-0.028209596965575262,"vega":0.019057724786832778,"rho":-0.029030017746084675,"breakevenPct":1.4774340221613105},{"delta":0.9,"premium":14.950417860906608,"strike":43.87141705473829,"iv":1.0007046770793353,"gamma":0.021160080722228178,"theta":-0.01954446304450114,"vega":0.014160775873069818,"rho":-0.032590547249271073,"breakevenPct":0.6833818893142896}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}