{"symbol":"RAPP","url":"https://intraalpha.com/companies/RAPP","capturedAt":"2026-10-23T03:15:32.518Z","state":"ready","quote":{"symbol":"RAPP","last_price":27.3355,"prev_close":25.06,"regular_close":26.53,"change":2.2755,"change_pct":9.0802,"regular_change":1.47,"regular_change_pct":5.8659,"extended_change":0.8055,"extended_change_pct":3.0362,"bid":27.1,"ask":27.4,"bid_size":1500,"ask_size":1000,"volume":1459561,"vwap":26.553552,"open":26.17,"high":27.89,"low":25.805,"close":26.53,"trade_count":20800,"last_trade_at":"2026-10-22T23:22:00.023674632Z","last_quote_at":"2026-10-22T23:50:02.426983548Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:31.949568139-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RAPP","fetched_at":"2026-10-23T03:10:04.593431+00:00","name":"Rapport Therapeutics, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Rapport Therapeutics, Inc. is a pioneering biotechnology company dedicated to the advancement of therapeutics for neurodegenerative diseases, especially Alzheimer's and associated cognitive disorders. Utilizing proprietary drug candidates and cutting-edge technology platforms, the firm is focused on meeting significant unmet medical needs through comprehensive scientific research and clinical trials. With a robust pipeline of innovative treatment options, Rapport Therapeutics is strategically poised to reshape the treatment paradigm for individuals facing the challenges of cognitive impairments, enhancing patient quality of life and contributing to the broader healthcare landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1202336000,"ebitda":-152556000,"pe_ratio":null,"peg_ratio":null,"book_value":8.82,"dividend_per_share":null,"dividend_yield":null,"eps":-3.03,"revenue_ttm":20000000,"gross_profit_ttm":-21878000,"profit_margin":0,"operating_margin_ttm":-7.68,"return_on_assets_ttm":-0.258,"return_on_equity_ttm":-0.4,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":69.06,"analyst_number":1,"beta":1.219,"fifty_two_week_high":52.93,"fifty_two_week_low":23.75,"fifty_day_ma":39.9,"two_hundred_day_ma":35.75,"shares_outstanding":47978300,"forward_pe":null,"price_to_sales":60.12,"price_to_book":3.885,"ev_to_revenue":60.86,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:10:04.593431+00:00"},"optionObservedAt":"2026-10-22T19:49:59.195Z","bars":[{"c":29.03,"h":29.745,"l":28.92,"n":105,"o":29.5,"t":"2026-10-16T13:30:00Z","v":15299,"vw":29.363894},{"c":28.45,"h":28.92,"l":28.3425,"n":78,"o":28.61,"t":"2026-10-16T13:35:00Z","v":15651,"vw":28.495922},{"c":28.545,"h":28.545,"l":28.3475,"n":19,"o":28.3475,"t":"2026-10-16T13:40:00Z","v":521,"vw":28.479167},{"c":28.04,"h":28.41,"l":27.97,"n":103,"o":28.41,"t":"2026-10-16T13:45:00Z","v":8226,"vw":28.169549},{"c":28.11,"h":28.11,"l":27.92,"n":113,"o":28.04,"t":"2026-10-16T13:50:00Z","v":3082,"vw":28.022484},{"c":28.13,"h":28.1756,"l":28.13,"n":40,"o":28.1756,"t":"2026-10-16T13:55:00Z","v":1022,"vw":28.168},{"c":28,"h":28,"l":28,"n":11,"o":28,"t":"2026-10-16T14:00:00Z","v":297,"vw":28},{"c":28.45,"h":28.5,"l":28.24,"n":34,"o":28.24,"t":"2026-10-16T14:05:00Z","v":1470,"vw":28.403191},{"c":28.25,"h":28.25,"l":28.25,"n":5,"o":28.25,"t":"2026-10-16T14:15:00Z","v":560,"vw":28.25},{"c":28.13,"h":28.13,"l":27.91,"n":114,"o":27.92,"t":"2026-10-16T14:30:00Z","v":4490,"vw":28.057666},{"c":27.94,"h":28.2,"l":27.73,"n":182,"o":28.05,"t":"2026-10-16T14:35:00Z","v":13800,"vw":27.885426},{"c":28.01,"h":28.04,"l":27.94,"n":75,"o":27.94,"t":"2026-10-16T14:40:00Z","v":3005,"vw":28.005329},{"c":27.95,"h":27.95,"l":27.86,"n":24,"o":27.86,"t":"2026-10-16T14:45:00Z","v":368,"vw":27.913115},{"c":28.09,"h":28.09,"l":28.02,"n":58,"o":28.06,"t":"2026-10-16T14:50:00Z","v":1667,"vw":28.076305},{"c":28.09,"h":28.09,"l":28.0461,"n":26,"o":28.0461,"t":"2026-10-16T14:55:00Z","v":559,"vw":28.057075},{"c":28.125,"h":28.125,"l":28.125,"n":8,"o":28.125,"t":"2026-10-16T15:00:00Z","v":151,"vw":28.125},{"c":28.05,"h":28.06,"l":28.05,"n":29,"o":28.06,"t":"2026-10-16T15:05:00Z","v":1016,"vw":28.056199},{"c":28.06,"h":28.1,"l":28.05,"n":41,"o":28.05,"t":"2026-10-16T15:10:00Z","v":1116,"vw":28.076032},{"c":27.93,"h":28.01,"l":27.93,"n":39,"o":28.01,"t":"2026-10-16T15:15:00Z","v":1266,"vw":27.961496},{"c":27.725,"h":27.8,"l":27.72,"n":57,"o":27.8,"t":"2026-10-16T15:20:00Z","v":10204,"vw":27.797293},{"c":27.6,"h":27.6,"l":27.6,"n":4,"o":27.6,"t":"2026-10-16T15:25:00Z","v":104,"vw":27.6},{"c":27.89,"h":27.92,"l":27.82,"n":84,"o":27.82,"t":"2026-10-16T15:30:00Z","v":2356,"vw":27.876667},{"c":27.89,"h":27.89,"l":27.89,"n":18,"o":27.89,"t":"2026-10-16T15:35:00Z","v":477,"vw":27.89},{"c":27.735,"h":27.8,"l":27.735,"n":37,"o":27.8,"t":"2026-10-16T15:40:00Z","v":3122,"vw":27.7875},{"c":27.52,"h":27.89,"l":27.52,"n":235,"o":27.85,"t":"2026-10-16T15:45:00Z","v":9441,"vw":27.742843},{"c":27.52,"h":27.52,"l":27.52,"n":30,"o":27.52,"t":"2026-10-16T15:50:00Z","v":422,"vw":27.52},{"c":27.389,"h":27.4675,"l":27.389,"n":48,"o":27.46,"t":"2026-10-16T16:00:00Z","v":972,"vw":27.435012},{"c":27.23,"h":27.405,"l":27.23,"n":79,"o":27.405,"t":"2026-10-16T16:05:00Z","v":2558,"vw":27.288435},{"c":27.31,"h":27.32,"l":27.245,"n":52,"o":27.245,"t":"2026-10-16T16:10:00Z","v":1648,"vw":27.30125},{"c":27.35,"h":27.35,"l":27.31,"n":26,"o":27.31,"t":"2026-10-16T16:15:00Z","v":882,"vw":27.326667},{"c":27.35,"h":27.37,"l":27.34,"n":68,"o":27.35,"t":"2026-10-16T16:20:00Z","v":3614,"vw":27.355793},{"c":27.25,"h":27.35,"l":27.25,"n":118,"o":27.32,"t":"2026-10-16T16:25:00Z","v":6101,"vw":27.340017},{"c":27.15,"h":27.15,"l":27.15,"n":12,"o":27.15,"t":"2026-10-16T16:30:00Z","v":617,"vw":27.15},{"c":27.04,"h":27.07,"l":27.04,"n":26,"o":27.07,"t":"2026-10-16T16:35:00Z","v":829,"vw":27.06},{"c":27.14,"h":27.181,"l":27.14,"n":26,"o":27.181,"t":"2026-10-16T16:45:00Z","v":6396,"vw":27.178879},{"c":27.28,"h":27.28,"l":27.14,"n":83,"o":27.15,"t":"2026-10-16T16:50:00Z","v":1857,"vw":27.20125},{"c":27.28,"h":27.28,"l":27.28,"n":27,"o":27.28,"t":"2026-10-16T16:55:00Z","v":874,"vw":27.28},{"c":27.28,"h":27.28,"l":27.28,"n":6,"o":27.28,"t":"2026-10-16T17:00:00Z","v":4824,"vw":27.28},{"c":27.27,"h":27.27,"l":27.2,"n":56,"o":27.21,"t":"2026-10-16T17:05:00Z","v":2376,"vw":27.222941},{"c":27,"h":27.28,"l":27,"n":55,"o":27.27,"t":"2026-10-16T17:10:00Z","v":2099,"vw":27.156154},{"c":27.01,"h":27.015,"l":27.01,"n":19,"o":27.015,"t":"2026-10-16T17:15:00Z","v":451,"vw":27.012477},{"c":27.1,"h":27.1,"l":26.925,"n":69,"o":26.925,"t":"2026-10-16T17:20:00Z","v":2436,"vw":27.039661},{"c":27.1,"h":27.1,"l":26.985,"n":45,"o":27.01,"t":"2026-10-16T17:25:00Z","v":1349,"vw":27.039085},{"c":27.3,"h":27.3,"l":27.1,"n":123,"o":27.1,"t":"2026-10-16T17:30:00Z","v":3384,"vw":27.174295},{"c":27.31,"h":27.31,"l":27.31,"n":10,"o":27.31,"t":"2026-10-16T17:35:00Z","v":181,"vw":27.31},{"c":27.175,"h":27.19,"l":27.175,"n":25,"o":27.175,"t":"2026-10-16T17:45:00Z","v":809,"vw":27.17875},{"c":27.2771,"h":27.3,"l":27.17,"n":37,"o":27.185,"t":"2026-10-16T17:50:00Z","v":8304,"vw":27.254757},{"c":27.18,"h":27.21,"l":27.1,"n":49,"o":27.175,"t":"2026-10-16T17:55:00Z","v":7190,"vw":27.178306},{"c":27.09,"h":27.1,"l":27.09,"n":9,"o":27.1,"t":"2026-10-16T18:00:00Z","v":315,"vw":27.094878},{"c":27.22,"h":27.29,"l":27.045,"n":166,"o":27.175,"t":"2026-10-16T18:05:00Z","v":6536,"vw":27.121281},{"c":27.25,"h":27.3,"l":27.22,"n":58,"o":27.285,"t":"2026-10-16T18:10:00Z","v":4605,"vw":27.285067},{"c":27.25,"h":27.29,"l":27.25,"n":33,"o":27.25,"t":"2026-10-16T18:15:00Z","v":5300,"vw":27.284268},{"c":27.255,"h":27.32,"l":27.255,"n":59,"o":27.29,"t":"2026-10-16T18:20:00Z","v":1892,"vw":27.297021},{"c":27.38,"h":27.42,"l":27.29,"n":102,"o":27.29,"t":"2026-10-16T18:25:00Z","v":4887,"vw":27.39229},{"c":27.44,"h":27.53,"l":27.38,"n":56,"o":27.38,"t":"2026-10-16T18:30:00Z","v":2124,"vw":27.472456},{"c":27.55,"h":27.55,"l":27.49,"n":62,"o":27.51,"t":"2026-10-16T18:35:00Z","v":2554,"vw":27.5175},{"c":27.545,"h":27.56,"l":27.545,"n":22,"o":27.56,"t":"2026-10-16T18:40:00Z","v":701,"vw":27.5525},{"c":27.49,"h":27.5475,"l":27.48,"n":42,"o":27.545,"t":"2026-10-16T18:45:00Z","v":1166,"vw":27.515417},{"c":27.44,"h":27.52,"l":27.4,"n":95,"o":27.515,"t":"2026-10-16T18:50:00Z","v":4931,"vw":27.492479},{"c":27.44,"h":27.51,"l":27.4,"n":93,"o":27.455,"t":"2026-10-16T18:55:00Z","v":3515,"vw":27.45325},{"c":27.495,"h":27.5,"l":27.42,"n":104,"o":27.44,"t":"2026-10-16T19:00:00Z","v":3447,"vw":27.454893},{"c":27.53,"h":27.645,"l":27.46,"n":152,"o":27.495,"t":"2026-10-16T19:05:00Z","v":5748,"vw":27.564449},{"c":27.59,"h":27.635,"l":27.58,"n":56,"o":27.62,"t":"2026-10-16T19:10:00Z","v":2392,"vw":27.614634},{"c":27.49,"h":27.58,"l":27.37,"n":107,"o":27.58,"t":"2026-10-16T19:15:00Z","v":9228,"vw":27.444733},{"c":27.84,"h":27.84,"l":27.505,"n":176,"o":27.505,"t":"2026-10-16T19:20:00Z","v":5837,"vw":27.705604},{"c":27.73,"h":27.75,"l":27.655,"n":73,"o":27.71,"t":"2026-10-16T19:25:00Z","v":2461,"vw":27.717916},{"c":27.705,"h":27.705,"l":27.705,"n":13,"o":27.705,"t":"2026-10-16T19:30:00Z","v":236,"vw":27.705},{"c":27.59,"h":27.66,"l":27.59,"n":57,"o":27.66,"t":"2026-10-16T19:35:00Z","v":1468,"vw":27.64},{"c":27.695,"h":27.72,"l":27.58,"n":75,"o":27.595,"t":"2026-10-16T19:40:00Z","v":3071,"vw":27.644426},{"c":27.68,"h":27.75,"l":27.62,"n":196,"o":27.67,"t":"2026-10-16T19:45:00Z","v":12934,"vw":27.711654},{"c":27.5,"h":27.6295,"l":27.44,"n":269,"o":27.61,"t":"2026-10-16T19:50:00Z","v":9316,"vw":27.564889},{"c":27.53,"h":27.565,"l":27.47,"n":585,"o":27.51,"t":"2026-10-16T19:55:00Z","v":26517,"vw":27.524072},{"c":27.59,"h":27.59,"l":27.57,"n":16,"o":27.57,"t":"2026-10-16T20:00:00Z","v":90111,"vw":27.570051},{"c":27.57,"h":27.57,"l":27.57,"n":1,"o":27.57,"t":"2026-10-16T20:25:00Z","v":1734,"vw":27.57},{"c":26.95,"h":26.95,"l":26.95,"n":3,"o":26.95,"t":"2026-10-16T20:35:00Z","v":12185,"vw":26.95},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-10-16T20:40:00Z","v":800,"vw":26.95},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-16T23:25:00Z","v":100,"vw":28},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-16T23:55:00Z","v":1400,"vw":27.3},{"c":27.02,"h":27.03,"l":27.02,"n":4,"o":27.03,"t":"2026-10-19T08:00:00Z","v":500,"vw":27.02409},{"c":27.2,"h":27.2,"l":27.0203,"n":10,"o":27.07,"t":"2026-10-19T10:15:00Z","v":1100,"vw":27.080625},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-19T11:05:00Z","v":100,"vw":31},{"c":27.89,"h":27.89,"l":27.57,"n":46,"o":27.62,"t":"2026-10-19T13:30:00Z","v":4679,"vw":27.716034},{"c":28.18,"h":28.46,"l":27.91,"n":24,"o":28.46,"t":"2026-10-19T13:35:00Z","v":1153,"vw":28.115462},{"c":28.22,"h":28.44,"l":28.19,"n":46,"o":28.32,"t":"2026-10-19T13:40:00Z","v":3393,"vw":28.294655},{"c":28.3,"h":28.43,"l":28.22,"n":51,"o":28.22,"t":"2026-10-19T13:45:00Z","v":2749,"vw":28.293255},{"c":28.305,"h":28.335,"l":28.29,"n":59,"o":28.29,"t":"2026-10-19T13:50:00Z","v":4448,"vw":28.303914},{"c":28.315,"h":28.315,"l":28.29,"n":105,"o":28.3,"t":"2026-10-19T13:55:00Z","v":3894,"vw":28.305435},{"c":28.005,"h":28.35,"l":28,"n":218,"o":28.325,"t":"2026-10-19T14:00:00Z","v":10991,"vw":28.282158},{"c":28.145,"h":28.145,"l":27.99,"n":22,"o":27.99,"t":"2026-10-19T14:05:00Z","v":623,"vw":28.088333},{"c":28.05,"h":28.17,"l":28.05,"n":11,"o":28.17,"t":"2026-10-19T14:10:00Z","v":789,"vw":28.122096},{"c":28.29,"h":28.32,"l":28.17,"n":37,"o":28.17,"t":"2026-10-19T14:15:00Z","v":1724,"vw":28.265455},{"c":28.46,"h":28.46,"l":28.295,"n":8,"o":28.295,"t":"2026-10-19T14:20:00Z","v":1443,"vw":28.356659},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-19T14:25:00Z","v":100,"vw":28.18},{"c":28.075,"h":28.23,"l":28.075,"n":51,"o":28.23,"t":"2026-10-19T14:30:00Z","v":1920,"vw":28.178677},{"c":28.21,"h":28.255,"l":28.065,"n":25,"o":28.075,"t":"2026-10-19T14:35:00Z","v":1839,"vw":28.205313},{"c":27.93,"h":28.225,"l":27.91,"n":72,"o":28.225,"t":"2026-10-19T14:40:00Z","v":2972,"vw":28.034259},{"c":28.06,"h":28.07,"l":28.06,"n":28,"o":28.06,"t":"2026-10-19T14:50:00Z","v":1255,"vw":28.06125},{"c":27.95,"h":27.95,"l":27.95,"n":17,"o":27.95,"t":"2026-10-19T15:00:00Z","v":422,"vw":27.95},{"c":28.05,"h":28.06,"l":27.93,"n":33,"o":27.985,"t":"2026-10-19T15:05:00Z","v":1515,"vw":27.999286},{"c":28.06,"h":28.06,"l":28.06,"n":5,"o":28.06,"t":"2026-10-19T15:10:00Z","v":129,"vw":28.06},{"c":27.985,"h":28.03,"l":27.985,"n":13,"o":28.03,"t":"2026-10-19T15:15:00Z","v":559,"vw":27.997162},{"c":28.11,"h":28.11,"l":28,"n":54,"o":28.04,"t":"2026-10-19T15:20:00Z","v":2504,"vw":28.053245},{"c":28.125,"h":28.125,"l":28.125,"n":7,"o":28.125,"t":"2026-10-19T15:25:00Z","v":114,"vw":28.125},{"c":28.03,"h":28.125,"l":28.03,"n":7,"o":28.125,"t":"2026-10-19T15:30:00Z","v":292,"vw":28.076569},{"c":27.995,"h":28.12,"l":27.995,"n":118,"o":28.075,"t":"2026-10-19T15:35:00Z","v":4614,"vw":28.061462},{"c":27.99,"h":28.04,"l":27.95,"n":62,"o":27.95,"t":"2026-10-19T15:40:00Z","v":3101,"vw":28.021139},{"c":27.95,"h":28,"l":27.95,"n":48,"o":27.98,"t":"2026-10-19T15:45:00Z","v":1757,"vw":27.976506},{"c":28.03,"h":28.0753,"l":27.95,"n":69,"o":27.95,"t":"2026-10-19T15:50:00Z","v":3756,"vw":28.00702},{"c":28.02,"h":28.08,"l":28.02,"n":61,"o":28.035,"t":"2026-10-19T15:55:00Z","v":2284,"vw":28.054063},{"c":27.89,"h":28.01,"l":27.8,"n":150,"o":28.005,"t":"2026-10-19T16:00:00Z","v":5419,"vw":27.879372},{"c":28.17,"h":28.24,"l":27.865,"n":235,"o":27.89,"t":"2026-10-19T16:05:00Z","v":12698,"vw":28.074299},{"c":28.38,"h":28.39,"l":28.105,"n":69,"o":28.15,"t":"2026-10-19T16:10:00Z","v":2457,"vw":28.237793},{"c":28.17,"h":28.2525,"l":28.17,"n":41,"o":28.24,"t":"2026-10-19T16:15:00Z","v":1404,"vw":28.220763},{"c":28.22,"h":28.22,"l":28.075,"n":169,"o":28.16,"t":"2026-10-19T16:20:00Z","v":8878,"vw":28.118512},{"c":28.1,"h":28.225,"l":28.1,"n":20,"o":28.1,"t":"2026-10-19T16:25:00Z","v":635,"vw":28.166917},{"c":28.22,"h":28.22,"l":28.22,"n":9,"o":28.22,"t":"2026-10-19T16:30:00Z","v":149,"vw":28.22},{"c":28.36,"h":28.38,"l":28.15,"n":79,"o":28.15,"t":"2026-10-19T16:35:00Z","v":3147,"vw":28.326773},{"c":28.5299,"h":28.5299,"l":28.39,"n":108,"o":28.39,"t":"2026-10-19T16:40:00Z","v":6779,"vw":28.444695},{"c":28.26,"h":28.35,"l":28.26,"n":41,"o":28.35,"t":"2026-10-19T16:45:00Z","v":998,"vw":28.317227},{"c":28.25,"h":28.25,"l":28.25,"n":18,"o":28.25,"t":"2026-10-19T16:50:00Z","v":343,"vw":28.25},{"c":28.22,"h":28.22,"l":28.22,"n":3,"o":28.22,"t":"2026-10-19T16:55:00Z","v":128,"vw":28.22},{"c":28.25,"h":28.25,"l":28.21,"n":15,"o":28.21,"t":"2026-10-19T17:00:00Z","v":351,"vw":28.23067},{"c":28.255,"h":28.26,"l":28.18,"n":106,"o":28.23,"t":"2026-10-19T17:05:00Z","v":5491,"vw":28.220379},{"c":28.25,"h":28.25,"l":28.25,"n":3,"o":28.25,"t":"2026-10-19T17:10:00Z","v":102,"vw":28.25},{"c":28.2,"h":28.38,"l":28.18,"n":16,"o":28.18,"t":"2026-10-19T17:15:00Z","v":350,"vw":28.253333},{"c":28.28,"h":28.28,"l":28.2,"n":11,"o":28.2,"t":"2026-10-19T17:20:00Z","v":470,"vw":28.24},{"c":28.25,"h":28.28,"l":28.21,"n":10,"o":28.21,"t":"2026-10-19T17:25:00Z","v":346,"vw":28.246667},{"c":28.2801,"h":28.3,"l":28.25,"n":17,"o":28.3,"t":"2026-10-19T17:30:00Z","v":519,"vw":28.281844},{"c":28.21,"h":28.35,"l":28.175,"n":99,"o":28.35,"t":"2026-10-19T17:35:00Z","v":3553,"vw":28.261622},{"c":28.13,"h":28.13,"l":28.13,"n":14,"o":28.13,"t":"2026-10-19T17:40:00Z","v":360,"vw":28.13},{"c":28.01,"h":28.1,"l":28.01,"n":41,"o":28.1,"t":"2026-10-19T17:45:00Z","v":959,"vw":28.033116},{"c":28.01,"h":28.06,"l":27.995,"n":92,"o":28.02,"t":"2026-10-19T17:50:00Z","v":3090,"vw":28.017517},{"c":28,"h":28,"l":28,"n":7,"o":28,"t":"2026-10-19T17:55:00Z","v":213,"vw":28},{"c":27.99,"h":27.99,"l":27.99,"n":16,"o":27.99,"t":"2026-10-19T18:10:00Z","v":300,"vw":27.99},{"c":28.2,"h":28.235,"l":27.91,"n":165,"o":28.03,"t":"2026-10-19T18:15:00Z","v":7094,"vw":28.037561},{"c":28.215,"h":28.215,"l":28.215,"n":5,"o":28.215,"t":"2026-10-19T18:20:00Z","v":221,"vw":28.215},{"c":28.4,"h":28.4,"l":28.4,"n":4,"o":28.4,"t":"2026-10-19T18:25:00Z","v":130,"vw":28.4},{"c":28.4,"h":28.42,"l":28.225,"n":42,"o":28.225,"t":"2026-10-19T18:30:00Z","v":1448,"vw":28.319929},{"c":28.43,"h":28.43,"l":28.275,"n":8,"o":28.275,"t":"2026-10-19T18:35:00Z","v":1010,"vw":28.408},{"c":28.48,"h":28.48,"l":28.32,"n":78,"o":28.43,"t":"2026-10-19T18:40:00Z","v":3734,"vw":28.420388},{"c":28.44,"h":28.59,"l":28.44,"n":23,"o":28.59,"t":"2026-10-19T18:45:00Z","v":1185,"vw":28.525075},{"c":28.53,"h":28.67,"l":28.52,"n":56,"o":28.525,"t":"2026-10-19T18:50:00Z","v":1572,"vw":28.565273},{"c":28.57,"h":28.67,"l":28.57,"n":34,"o":28.66,"t":"2026-10-19T18:55:00Z","v":1712,"vw":28.66},{"c":28.575,"h":28.77,"l":28.575,"n":156,"o":28.705,"t":"2026-10-19T19:00:00Z","v":7422,"vw":28.64896},{"c":28.69,"h":28.695,"l":28.6,"n":51,"o":28.61,"t":"2026-10-19T19:05:00Z","v":1918,"vw":28.644828},{"c":28.7,"h":28.7,"l":28.64,"n":44,"o":28.7,"t":"2026-10-19T19:10:00Z","v":1248,"vw":28.676},{"c":28.65,"h":28.71,"l":28.64,"n":34,"o":28.7,"t":"2026-10-19T19:15:00Z","v":1074,"vw":28.685833},{"c":28.71,"h":28.75,"l":28.68,"n":56,"o":28.7,"t":"2026-10-19T19:20:00Z","v":2926,"vw":28.707001},{"c":28.68,"h":28.72,"l":28.6,"n":114,"o":28.72,"t":"2026-10-19T19:25:00Z","v":4776,"vw":28.680894},{"c":28.94,"h":28.98,"l":28.76,"n":101,"o":28.76,"t":"2026-10-19T19:30:00Z","v":12340,"vw":28.902935},{"c":29.03,"h":29.03,"l":28.99,"n":66,"o":28.99,"t":"2026-10-19T19:35:00Z","v":1690,"vw":29.014375},{"c":28.97,"h":29.1,"l":28.96,"n":114,"o":29.03,"t":"2026-10-19T19:40:00Z","v":5352,"vw":29.040465},{"c":28.89,"h":29.1,"l":28.89,"n":168,"o":29.025,"t":"2026-10-19T19:45:00Z","v":8560,"vw":28.997641},{"c":28.67,"h":28.89,"l":28.6225,"n":157,"o":28.89,"t":"2026-10-19T19:50:00Z","v":4809,"vw":28.701457},{"c":28.6,"h":28.8,"l":28.53,"n":699,"o":28.67,"t":"2026-10-19T19:55:00Z","v":27670,"vw":28.626456},{"c":28.6,"h":28.6,"l":28.6,"n":20,"o":28.6,"t":"2026-10-19T20:00:00Z","v":62760,"vw":28.6},{"c":28.96,"h":28.96,"l":28.96,"n":1,"o":28.96,"t":"2026-10-19T22:45:00Z","v":800,"vw":28.96},{"c":30.92,"h":30.92,"l":30.92,"n":8,"o":30.92,"t":"2026-10-20T10:00:00Z","v":317,"vw":30.92},{"c":37.52,"h":38.65,"l":35,"n":622,"o":35,"t":"2026-10-20T10:05:00Z","v":9849,"vw":36.47949},{"c":40.49,"h":41.3738,"l":37.82,"n":2662,"o":38.29,"t":"2026-10-20T10:10:00Z","v":54379,"vw":39.606},{"c":41.52,"h":47.03,"l":40.0603,"n":5118,"o":40.1336,"t":"2026-10-20T10:15:00Z","v":106382,"vw":42.927904},{"c":50.15,"h":52.5,"l":40.5523,"n":7174,"o":41.0321,"t":"2026-10-20T10:20:00Z","v":152949,"vw":45.287416},{"c":44.505,"h":49.99,"l":43.87,"n":5378,"o":49.98,"t":"2026-10-20T10:25:00Z","v":79822,"vw":46.15339},{"c":43,"h":45,"l":41.7815,"n":2820,"o":44,"t":"2026-10-20T10:30:00Z","v":47281,"vw":43.497734},{"c":40.79,"h":43.6325,"l":40.79,"n":1860,"o":42.78,"t":"2026-10-20T10:35:00Z","v":30949,"vw":42.083602},{"c":38.26,"h":40.8,"l":38,"n":2672,"o":40.79,"t":"2026-10-20T10:40:00Z","v":50677,"vw":39.537781},{"c":36.5,"h":38.6,"l":36,"n":2086,"o":38.2598,"t":"2026-10-20T10:45:00Z","v":43112,"vw":36.924466},{"c":38.99,"h":39,"l":36.2,"n":1506,"o":36.38,"t":"2026-10-20T10:50:00Z","v":60724,"vw":38.302896},{"c":35.51,"h":38.75,"l":35.5,"n":1306,"o":38.71,"t":"2026-10-20T10:55:00Z","v":33188,"vw":37.591901},{"c":31.8,"h":36,"l":31,"n":3247,"o":35.68,"t":"2026-10-20T11:00:00Z","v":102801,"vw":32.66487},{"c":32,"h":32.8,"l":31.61,"n":1252,"o":31.7579,"t":"2026-10-20T11:05:00Z","v":40171,"vw":31.964233},{"c":35.2147,"h":35.98,"l":32,"n":2529,"o":32.4669,"t":"2026-10-20T11:10:00Z","v":85190,"vw":34.40165},{"c":36.5,"h":37.48,"l":34.95,"n":2314,"o":35.2601,"t":"2026-10-20T11:15:00Z","v":82407,"vw":35.935746},{"c":38.68,"h":39.41,"l":36.87,"n":3082,"o":36.94,"t":"2026-10-20T11:20:00Z","v":121939,"vw":38.149984},{"c":38.5,"h":40.25,"l":38.21,"n":3328,"o":38.2844,"t":"2026-10-20T11:25:00Z","v":114230,"vw":39.552316},{"c":38.33,"h":39.4334,"l":37.1577,"n":2520,"o":38.37,"t":"2026-10-20T11:30:00Z","v":107760,"vw":38.267945},{"c":37.81,"h":38.34,"l":37.5,"n":1153,"o":38.2007,"t":"2026-10-20T11:35:00Z","v":49992,"vw":37.794656},{"c":37.2,"h":38.338,"l":37,"n":883,"o":37.9549,"t":"2026-10-20T11:40:00Z","v":25854,"vw":37.705625},{"c":36.52,"h":37.3578,"l":36.25,"n":1220,"o":37.22,"t":"2026-10-20T11:45:00Z","v":45422,"vw":36.756307},{"c":34.5,"h":36.85,"l":33.9442,"n":1469,"o":36.84,"t":"2026-10-20T11:50:00Z","v":67664,"vw":35.647857},{"c":35.4855,"h":35.7018,"l":34.0534,"n":1084,"o":34.54,"t":"2026-10-20T11:55:00Z","v":34212,"vw":34.917476},{"c":35.47,"h":35.5,"l":34.21,"n":962,"o":35.49,"t":"2026-10-20T12:00:00Z","v":46117,"vw":34.894382},{"c":36,"h":37,"l":35.21,"n":1011,"o":35.4889,"t":"2026-10-20T12:05:00Z","v":41066,"vw":35.962702},{"c":36.0465,"h":36.78,"l":35.76,"n":706,"o":36,"t":"2026-10-20T12:10:00Z","v":36023,"vw":36.267541},{"c":36,"h":36.8,"l":36,"n":625,"o":36,"t":"2026-10-20T12:15:00Z","v":32615,"vw":36.422382},{"c":36,"h":36.3611,"l":35.75,"n":459,"o":36,"t":"2026-10-20T12:20:00Z","v":22849,"vw":36.066024},{"c":35.34,"h":36.002,"l":35,"n":926,"o":36,"t":"2026-10-20T12:25:00Z","v":45368,"vw":35.528115},{"c":35.56,"h":35.95,"l":35.13,"n":392,"o":35.67,"t":"2026-10-20T12:30:00Z","v":12371,"vw":35.662927},{"c":35.71,"h":36,"l":35.2,"n":328,"o":35.8,"t":"2026-10-20T12:35:00Z","v":15318,"vw":35.700739},{"c":36.39,"h":36.39,"l":35.8,"n":454,"o":35.85,"t":"2026-10-20T12:40:00Z","v":28521,"vw":36.01609},{"c":36.1403,"h":36.6,"l":36.1403,"n":312,"o":36.44,"t":"2026-10-20T12:45:00Z","v":12786,"vw":36.382113},{"c":36,"h":36.2,"l":35.88,"n":427,"o":36.2,"t":"2026-10-20T12:50:00Z","v":12567,"vw":36.027809},{"c":34.65,"h":36.069,"l":34.34,"n":1057,"o":35.93,"t":"2026-10-20T12:55:00Z","v":57680,"vw":35.105553},{"c":34.48,"h":35.1038,"l":34.3,"n":477,"o":34.73,"t":"2026-10-20T13:00:00Z","v":20283,"vw":34.613444},{"c":35,"h":35,"l":34.3,"n":451,"o":34.37,"t":"2026-10-20T13:05:00Z","v":25521,"vw":34.524762},{"c":33.74,"h":34.8175,"l":33.5,"n":536,"o":34.66,"t":"2026-10-20T13:10:00Z","v":21373,"vw":34.184927},{"c":32.59,"h":34,"l":32.28,"n":1340,"o":33.94,"t":"2026-10-20T13:15:00Z","v":92391,"vw":32.846898},{"c":32.67,"h":33.15,"l":32,"n":660,"o":32.6,"t":"2026-10-20T13:20:00Z","v":44878,"vw":32.416587},{"c":30.25,"h":32.9,"l":29.75,"n":1672,"o":32.8,"t":"2026-10-20T13:25:00Z","v":103424,"vw":31.065369},{"c":28.51,"h":30.33,"l":27.39,"n":5642,"o":30.33,"t":"2026-10-20T13:30:00Z","v":441337,"vw":28.840703},{"c":27.2762,"h":29.01,"l":26.73,"n":3644,"o":28.385,"t":"2026-10-20T13:35:00Z","v":381505,"vw":27.993958},{"c":28.625,"h":29,"l":27,"n":1983,"o":27.25,"t":"2026-10-20T13:40:00Z","v":149023,"vw":28.220419},{"c":28.49,"h":28.8219,"l":28.23,"n":1070,"o":28.75,"t":"2026-10-20T13:45:00Z","v":95977,"vw":28.551701},{"c":28.62,"h":29.2,"l":27.5,"n":941,"o":28.39,"t":"2026-10-20T13:50:00Z","v":91928,"vw":28.159985},{"c":28.5,"h":28.765,"l":27.85,"n":985,"o":28.765,"t":"2026-10-20T13:55:00Z","v":80555,"vw":28.394515},{"c":28.37,"h":28.59,"l":27.74,"n":2918,"o":28.465,"t":"2026-10-20T14:00:00Z","v":562669,"vw":28.169292},{"c":29.08,"h":29.22,"l":28.145,"n":1526,"o":28.37,"t":"2026-10-20T14:05:00Z","v":124977,"vw":28.851896},{"c":30.0551,"h":30.18,"l":28.84,"n":1537,"o":29.1122,"t":"2026-10-20T14:10:00Z","v":230216,"vw":29.316443},{"c":29.8146,"h":30.9699,"l":29.75,"n":2684,"o":30.18,"t":"2026-10-20T14:15:00Z","v":233836,"vw":30.489971},{"c":30.91,"h":31.0874,"l":29.71,"n":1062,"o":29.816,"t":"2026-10-20T14:20:00Z","v":84336,"vw":30.25099},{"c":30.2603,"h":31.31,"l":30.2603,"n":1315,"o":30.975,"t":"2026-10-20T14:25:00Z","v":100561,"vw":30.889608},{"c":30.54,"h":30.71,"l":30.11,"n":493,"o":30.3,"t":"2026-10-20T14:30:00Z","v":27097,"vw":30.453339},{"c":30.385,"h":30.77,"l":30.2505,"n":478,"o":30.59,"t":"2026-10-20T14:35:00Z","v":29227,"vw":30.525067},{"c":29.41,"h":30.36,"l":29.02,"n":1909,"o":30.31,"t":"2026-10-20T14:40:00Z","v":122676,"vw":29.571675},{"c":29.54,"h":29.65,"l":29.2,"n":947,"o":29.33,"t":"2026-10-20T14:45:00Z","v":74160,"vw":29.381142},{"c":29.42,"h":30.015,"l":29.1,"n":762,"o":29.53,"t":"2026-10-20T14:50:00Z","v":52518,"vw":29.684473},{"c":29.59,"h":29.75,"l":29.225,"n":459,"o":29.225,"t":"2026-10-20T14:55:00Z","v":19885,"vw":29.532319},{"c":29.715,"h":30.04,"l":29.59,"n":391,"o":29.59,"t":"2026-10-20T15:00:00Z","v":21915,"vw":29.820402},{"c":29.8,"h":30,"l":29.68,"n":324,"o":29.7725,"t":"2026-10-20T15:05:00Z","v":18585,"vw":29.824061},{"c":29.405,"h":29.85,"l":29.3081,"n":612,"o":29.8,"t":"2026-10-20T15:10:00Z","v":31763,"vw":29.489038},{"c":29.57,"h":29.69,"l":29.32,"n":398,"o":29.43,"t":"2026-10-20T15:15:00Z","v":24053,"vw":29.539373},{"c":29.48,"h":29.71,"l":29.48,"n":288,"o":29.56,"t":"2026-10-20T15:20:00Z","v":13076,"vw":29.584895},{"c":29.3975,"h":29.59,"l":29.13,"n":693,"o":29.52,"t":"2026-10-20T15:25:00Z","v":48512,"vw":29.33668},{"c":29.455,"h":29.71,"l":29.32,"n":427,"o":29.38,"t":"2026-10-20T15:30:00Z","v":25815,"vw":29.528078},{"c":29.71,"h":29.71,"l":29.43,"n":266,"o":29.5886,"t":"2026-10-20T15:35:00Z","v":17513,"vw":29.531409},{"c":29.7,"h":29.79,"l":29.605,"n":343,"o":29.71,"t":"2026-10-20T15:40:00Z","v":19477,"vw":29.678041},{"c":29.355,"h":29.7,"l":29.245,"n":450,"o":29.7,"t":"2026-10-20T15:45:00Z","v":22921,"vw":29.427465},{"c":29.605,"h":29.65,"l":29.19,"n":1454,"o":29.355,"t":"2026-10-20T15:50:00Z","v":94344,"vw":29.400133},{"c":29.485,"h":29.65,"l":29.39,"n":194,"o":29.595,"t":"2026-10-20T15:55:00Z","v":7861,"vw":29.54753},{"c":29.195,"h":29.59,"l":29.01,"n":1075,"o":29.49,"t":"2026-10-20T16:00:00Z","v":119523,"vw":29.278168},{"c":29.15,"h":29.52,"l":29.11,"n":458,"o":29.4,"t":"2026-10-20T16:05:00Z","v":30200,"vw":29.331532},{"c":29.1,"h":29.16,"l":28.91,"n":377,"o":29.145,"t":"2026-10-20T16:10:00Z","v":30606,"vw":29.014845},{"c":28.78,"h":29.19,"l":28.72,"n":459,"o":29.1,"t":"2026-10-20T16:15:00Z","v":20640,"vw":28.949782},{"c":29.06,"h":29.2795,"l":28.75,"n":396,"o":28.785,"t":"2026-10-20T16:20:00Z","v":23763,"vw":28.965795},{"c":28.71,"h":29,"l":28.68,"n":260,"o":28.98,"t":"2026-10-20T16:25:00Z","v":16366,"vw":28.849114},{"c":28.74,"h":28.955,"l":28.56,"n":417,"o":28.83,"t":"2026-10-20T16:30:00Z","v":40565,"vw":28.776671},{"c":29.29,"h":29.49,"l":28.72,"n":505,"o":28.73,"t":"2026-10-20T16:35:00Z","v":40898,"vw":28.990334},{"c":29.71,"h":30.17,"l":29.25,"n":553,"o":29.31,"t":"2026-10-20T16:40:00Z","v":46020,"vw":29.88655},{"c":29.675,"h":29.77,"l":29.46,"n":263,"o":29.74,"t":"2026-10-20T16:45:00Z","v":14896,"vw":29.612079},{"c":29.33,"h":29.79,"l":29.33,"n":350,"o":29.68,"t":"2026-10-20T16:50:00Z","v":18365,"vw":29.628059},{"c":29.4,"h":29.6,"l":29.28,"n":246,"o":29.33,"t":"2026-10-20T16:55:00Z","v":13199,"vw":29.39644},{"c":29.3,"h":29.63,"l":29.26,"n":245,"o":29.5,"t":"2026-10-20T17:00:00Z","v":13957,"vw":29.407459},{"c":29.2,"h":29.435,"l":29.19,"n":278,"o":29.3,"t":"2026-10-20T17:05:00Z","v":16172,"vw":29.339298},{"c":29.25,"h":29.3353,"l":29.2,"n":249,"o":29.27,"t":"2026-10-20T17:10:00Z","v":10870,"vw":29.258834},{"c":29.24,"h":29.3675,"l":29.19,"n":305,"o":29.3,"t":"2026-10-20T17:15:00Z","v":19941,"vw":29.260901},{"c":29.29,"h":29.2995,"l":29.17,"n":238,"o":29.25,"t":"2026-10-20T17:20:00Z","v":13437,"vw":29.25163},{"c":29.23,"h":29.455,"l":28.9205,"n":623,"o":29.255,"t":"2026-10-20T17:25:00Z","v":43085,"vw":29.243901},{"c":29.475,"h":29.48,"l":29.2,"n":218,"o":29.23,"t":"2026-10-20T17:30:00Z","v":13925,"vw":29.299223},{"c":29.44,"h":29.5225,"l":29.27,"n":303,"o":29.46,"t":"2026-10-20T17:35:00Z","v":14992,"vw":29.435215},{"c":29.24,"h":29.5025,"l":29.23,"n":222,"o":29.45,"t":"2026-10-20T17:40:00Z","v":11770,"vw":29.365026},{"c":29.37,"h":29.525,"l":29.22,"n":306,"o":29.39,"t":"2026-10-20T17:45:00Z","v":14938,"vw":29.365691},{"c":29.57,"h":29.68,"l":29.34,"n":210,"o":29.37,"t":"2026-10-20T17:50:00Z","v":7714,"vw":29.49085},{"c":29.33,"h":29.65,"l":29.22,"n":379,"o":29.54,"t":"2026-10-20T17:55:00Z","v":15895,"vw":29.421969},{"c":29.65,"h":29.7,"l":29.13,"n":897,"o":29.33,"t":"2026-10-20T18:00:00Z","v":46165,"vw":29.481708},{"c":29.845,"h":29.955,"l":29.685,"n":427,"o":29.685,"t":"2026-10-20T18:05:00Z","v":35821,"vw":29.855343},{"c":29.95,"h":29.99,"l":29.73,"n":365,"o":29.845,"t":"2026-10-20T18:10:00Z","v":19829,"vw":29.898519},{"c":30.01,"h":30.2,"l":29.93,"n":436,"o":29.93,"t":"2026-10-20T18:15:00Z","v":26272,"vw":30.060839},{"c":29.985,"h":30.15,"l":29.96,"n":310,"o":30.075,"t":"2026-10-20T18:20:00Z","v":20992,"vw":30.053993},{"c":29.78,"h":29.99,"l":29.77,"n":293,"o":29.94,"t":"2026-10-20T18:25:00Z","v":15027,"vw":29.880265},{"c":29.855,"h":30.1,"l":29.595,"n":1060,"o":29.78,"t":"2026-10-20T18:30:00Z","v":107066,"vw":29.937913},{"c":29.82,"h":29.91,"l":29.6201,"n":243,"o":29.875,"t":"2026-10-20T18:35:00Z","v":13780,"vw":29.814481},{"c":30.3,"h":30.5597,"l":29.885,"n":927,"o":29.914,"t":"2026-10-20T18:40:00Z","v":66647,"vw":30.220391},{"c":30.3,"h":30.3439,"l":30.2,"n":267,"o":30.31,"t":"2026-10-20T18:45:00Z","v":15148,"vw":30.275271},{"c":30.41,"h":30.5,"l":30.3,"n":382,"o":30.335,"t":"2026-10-20T18:50:00Z","v":25939,"vw":30.415178},{"c":30.1,"h":30.525,"l":30.01,"n":516,"o":30.41,"t":"2026-10-20T18:55:00Z","v":29605,"vw":30.298257},{"c":30.15,"h":30.2001,"l":29.98,"n":421,"o":30.17,"t":"2026-10-20T19:00:00Z","v":31141,"vw":30.110792},{"c":29.9875,"h":30.24,"l":29.97,"n":367,"o":30.18,"t":"2026-10-20T19:05:00Z","v":24348,"vw":30.146879},{"c":29.63,"h":30.0625,"l":29.63,"n":354,"o":29.965,"t":"2026-10-20T19:10:00Z","v":21865,"vw":29.903501},{"c":29.94,"h":30.09,"l":29.59,"n":462,"o":29.65,"t":"2026-10-20T19:15:00Z","v":34630,"vw":29.806617},{"c":29.745,"h":29.91,"l":29.56,"n":370,"o":29.9,"t":"2026-10-20T19:20:00Z","v":25888,"vw":29.726513},{"c":29.62,"h":30,"l":29.6,"n":376,"o":29.71,"t":"2026-10-20T19:25:00Z","v":34400,"vw":29.874317},{"c":29.8,"h":29.85,"l":29.63,"n":862,"o":29.7725,"t":"2026-10-20T19:30:00Z","v":57200,"vw":29.762827},{"c":29.485,"h":29.94,"l":29.455,"n":1221,"o":29.815,"t":"2026-10-20T19:35:00Z","v":82820,"vw":29.623843},{"c":29.02,"h":29.64,"l":28.97,"n":851,"o":29.485,"t":"2026-10-20T19:40:00Z","v":86350,"vw":29.41929},{"c":29.245,"h":29.685,"l":29,"n":1484,"o":29.065,"t":"2026-10-20T19:45:00Z","v":135222,"vw":29.367859},{"c":29.15,"h":29.59,"l":29.07,"n":2615,"o":29.16,"t":"2026-10-20T19:50:00Z","v":255196,"vw":29.305688},{"c":29.36,"h":29.7,"l":28.95,"n":6278,"o":29.41,"t":"2026-10-20T19:55:00Z","v":701826,"vw":29.321454},{"c":29.16,"h":29.4,"l":29.16,"n":66,"o":29.37,"t":"2026-10-20T20:00:00Z","v":186110,"vw":29.368268},{"c":28.7,"h":28.96,"l":28.7,"n":28,"o":28.94,"t":"2026-10-20T20:05:00Z","v":1175,"vw":28.864603},{"c":28.39,"h":28.59,"l":28.33,"n":36,"o":28.59,"t":"2026-10-20T20:10:00Z","v":3002,"vw":28.526851},{"c":28.56,"h":28.56,"l":28.56,"n":4,"o":28.56,"t":"2026-10-20T20:15:00Z","v":333,"vw":28.56},{"c":28.26,"h":28.65,"l":28.26,"n":17,"o":28.65,"t":"2026-10-20T20:20:00Z","v":767,"vw":28.503256},{"c":28.97,"h":29.2805,"l":28.97,"n":12,"o":29.2805,"t":"2026-10-20T20:35:00Z","v":329,"vw":29.102692},{"c":29.35,"h":29.35,"l":28.94,"n":29,"o":28.94,"t":"2026-10-20T20:50:00Z","v":1940,"vw":29.121955},{"c":29,"h":29,"l":29,"n":60,"o":29,"t":"2026-10-20T20:55:00Z","v":954,"vw":29},{"c":29.01,"h":29.01,"l":29.01,"n":3,"o":29.01,"t":"2026-10-20T21:00:00Z","v":235,"vw":29.01},{"c":28.7,"h":28.7,"l":28.54,"n":18,"o":28.54,"t":"2026-10-20T21:05:00Z","v":347,"vw":28.630847},{"c":28.75,"h":28.75,"l":28.54,"n":22,"o":28.7,"t":"2026-10-20T21:10:00Z","v":1308,"vw":28.69106},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-10-20T21:25:00Z","v":100,"vw":28.71},{"c":28.521,"h":28.88,"l":28.521,"n":35,"o":28.88,"t":"2026-10-20T21:30:00Z","v":988,"vw":28.591775},{"c":28.65,"h":28.65,"l":28.65,"n":5,"o":28.65,"t":"2026-10-20T21:35:00Z","v":118,"vw":28.65},{"c":28.529,"h":28.529,"l":28.529,"n":6,"o":28.529,"t":"2026-10-20T21:40:00Z","v":234,"vw":28.529},{"c":28.65,"h":28.65,"l":28.5299,"n":30,"o":28.5299,"t":"2026-10-20T21:45:00Z","v":686,"vw":28.559925},{"c":28.52,"h":28.52,"l":28.52,"n":12,"o":28.52,"t":"2026-10-20T21:50:00Z","v":223,"vw":28.52},{"c":28.05,"h":28.51,"l":27.95,"n":35,"o":28.51,"t":"2026-10-20T22:00:00Z","v":801,"vw":28.110882},{"c":28.8,"h":28.8,"l":28.8,"n":6,"o":28.8,"t":"2026-10-20T22:10:00Z","v":386,"vw":28.8},{"c":28.4138,"h":28.4138,"l":28.4138,"n":1,"o":28.4138,"t":"2026-10-20T22:15:00Z","v":158,"vw":28.4138},{"c":28.5184,"h":28.5184,"l":28.5184,"n":9,"o":28.5184,"t":"2026-10-20T22:20:00Z","v":161,"vw":28.5184},{"c":28,"h":28,"l":28,"n":11,"o":28,"t":"2026-10-20T22:50:00Z","v":777,"vw":28},{"c":28.37,"h":28.37,"l":28.37,"n":3,"o":28.37,"t":"2026-10-20T23:00:00Z","v":270,"vw":28.37},{"c":28.41,"h":28.41,"l":28.41,"n":10,"o":28.41,"t":"2026-10-20T23:05:00Z","v":346,"vw":28.41},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-20T23:15:00Z","v":610,"vw":28},{"c":28.35,"h":28.5,"l":28.08,"n":11,"o":28.08,"t":"2026-10-20T23:25:00Z","v":553,"vw":28.221104},{"c":28.4,"h":28.4,"l":28.38,"n":5,"o":28.38,"t":"2026-10-20T23:45:00Z","v":342,"vw":28.393115},{"c":28.25,"h":28.25,"l":28.25,"n":47,"o":28.25,"t":"2026-10-21T08:00:00Z","v":645,"vw":28.25},{"c":28.35,"h":28.35,"l":28.35,"n":3,"o":28.35,"t":"2026-10-21T08:05:00Z","v":412,"vw":28.35},{"c":28.56,"h":28.56,"l":28.56,"n":10,"o":28.56,"t":"2026-10-21T08:10:00Z","v":201,"vw":28.56},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-21T08:20:00Z","v":120,"vw":28.4},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-21T10:15:00Z","v":118,"vw":28.4},{"c":27.9056,"h":27.9056,"l":27.9056,"n":1,"o":27.9056,"t":"2026-10-21T10:35:00Z","v":495,"vw":27.9056},{"c":28.41,"h":28.41,"l":28.41,"n":5,"o":28.41,"t":"2026-10-21T11:05:00Z","v":1249,"vw":28.41},{"c":28.8821,"h":28.8821,"l":28.8821,"n":2,"o":28.8821,"t":"2026-10-21T11:20:00Z","v":1502,"vw":28.8821},{"c":28.2462,"h":28.2462,"l":28.2462,"n":5,"o":28.2462,"t":"2026-10-21T11:30:00Z","v":248,"vw":28.2462},{"c":28.25,"h":28.25,"l":28.25,"n":3,"o":28.25,"t":"2026-10-21T11:35:00Z","v":1061,"vw":28.25},{"c":28.2,"h":28.2,"l":28.2,"n":2,"o":28.2,"t":"2026-10-21T11:40:00Z","v":13891,"vw":28.2},{"c":29.02,"h":29.02,"l":29.02,"n":12,"o":29.02,"t":"2026-10-21T11:50:00Z","v":273,"vw":29.02},{"c":28.88,"h":28.88,"l":28.5476,"n":3,"o":28.5476,"t":"2026-10-21T12:10:00Z","v":707,"vw":28.832446},{"c":28.5591,"h":28.75,"l":28.55,"n":9,"o":28.55,"t":"2026-10-21T12:15:00Z","v":946,"vw":28.66812},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-10-21T12:50:00Z","v":249,"vw":29.32},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-21T12:55:00Z","v":148,"vw":29.02},{"c":29.0028,"h":29.0028,"l":29.0028,"n":6,"o":29.0028,"t":"2026-10-21T13:00:00Z","v":954,"vw":29.0028},{"c":29.3,"h":29.3,"l":29.3,"n":2,"o":29.3,"t":"2026-10-21T13:05:00Z","v":110,"vw":29.3},{"c":29.37,"h":29.37,"l":29.3,"n":14,"o":29.3,"t":"2026-10-21T13:10:00Z","v":4147,"vw":29.343835},{"c":29.24,"h":29.91,"l":29,"n":254,"o":29.91,"t":"2026-10-21T13:30:00Z","v":24819,"vw":29.581334},{"c":29.51,"h":29.55,"l":29.01,"n":157,"o":29.08,"t":"2026-10-21T13:35:00Z","v":7519,"vw":29.313767},{"c":29,"h":29.75,"l":28.8,"n":420,"o":29.32,"t":"2026-10-21T13:40:00Z","v":23014,"vw":29.091918},{"c":28.0116,"h":28.82,"l":27.82,"n":459,"o":28.82,"t":"2026-10-21T13:45:00Z","v":28004,"vw":28.40514},{"c":28,"h":28.365,"l":27.87,"n":512,"o":28.135,"t":"2026-10-21T13:50:00Z","v":23063,"vw":28.066335},{"c":27.18,"h":27.95,"l":27.18,"n":452,"o":27.95,"t":"2026-10-21T13:55:00Z","v":18912,"vw":27.656905},{"c":27.27,"h":27.56,"l":27,"n":562,"o":27.42,"t":"2026-10-21T14:00:00Z","v":37075,"vw":27.284959},{"c":26.85,"h":27.41,"l":26.71,"n":876,"o":27.08,"t":"2026-10-21T14:05:00Z","v":71072,"vw":27.017187},{"c":26.53,"h":27,"l":26.24,"n":694,"o":26.8,"t":"2026-10-21T14:10:00Z","v":64724,"vw":26.666985},{"c":25.85,"h":26.57,"l":25.7222,"n":1339,"o":26.47,"t":"2026-10-21T14:15:00Z","v":93459,"vw":26.063949},{"c":26.1313,"h":26.24,"l":25.83,"n":419,"o":25.83,"t":"2026-10-21T14:20:00Z","v":28614,"vw":26.10467},{"c":25.54,"h":26.07,"l":25.4,"n":778,"o":26.07,"t":"2026-10-21T14:25:00Z","v":61406,"vw":25.722858},{"c":25.145,"h":25.6799,"l":24.69,"n":1225,"o":25.45,"t":"2026-10-21T14:30:00Z","v":114791,"vw":25.127861},{"c":25.1,"h":25.29,"l":24.95,"n":573,"o":25.145,"t":"2026-10-21T14:35:00Z","v":44352,"vw":25.170477},{"c":25.07,"h":25.3692,"l":24.88,"n":440,"o":25.075,"t":"2026-10-21T14:40:00Z","v":38396,"vw":25.120924},{"c":25.1997,"h":25.27,"l":25,"n":381,"o":25.2109,"t":"2026-10-21T14:45:00Z","v":33510,"vw":25.178172},{"c":25.875,"h":25.96,"l":25.14,"n":349,"o":25.167,"t":"2026-10-21T14:50:00Z","v":25858,"vw":25.49685},{"c":25.725,"h":25.93,"l":25.305,"n":625,"o":25.87,"t":"2026-10-21T14:55:00Z","v":56843,"vw":25.638057},{"c":25.72,"h":25.8571,"l":25.64,"n":278,"o":25.755,"t":"2026-10-21T15:00:00Z","v":16585,"vw":25.742393},{"c":26.06,"h":26.06,"l":25.67,"n":375,"o":25.72,"t":"2026-10-21T15:05:00Z","v":32183,"vw":25.856314},{"c":25.94,"h":26.1693,"l":25.77,"n":365,"o":26.06,"t":"2026-10-21T15:10:00Z","v":75289,"vw":25.895956},{"c":25.54,"h":25.91,"l":25.4412,"n":512,"o":25.91,"t":"2026-10-21T15:15:00Z","v":33777,"vw":25.651999},{"c":26.205,"h":26.32,"l":25.59,"n":539,"o":25.59,"t":"2026-10-21T15:20:00Z","v":80309,"vw":25.867819},{"c":26.25,"h":26.45,"l":26.2,"n":242,"o":26.21,"t":"2026-10-21T15:25:00Z","v":16037,"vw":26.3609},{"c":26.79,"h":26.81,"l":25.99,"n":706,"o":26.2,"t":"2026-10-21T15:30:00Z","v":72025,"vw":26.495781},{"c":26.645,"h":26.73,"l":26.5,"n":270,"o":26.725,"t":"2026-10-21T15:35:00Z","v":15179,"vw":26.64643},{"c":26.42,"h":26.73,"l":26.39,"n":184,"o":26.5805,"t":"2026-10-21T15:40:00Z","v":10145,"vw":26.584987},{"c":26.465,"h":26.4995,"l":26.385,"n":155,"o":26.425,"t":"2026-10-21T15:45:00Z","v":6899,"vw":26.442093},{"c":26.35,"h":26.465,"l":26.34,"n":151,"o":26.43,"t":"2026-10-21T15:50:00Z","v":6002,"vw":26.372867},{"c":26.285,"h":26.36,"l":26.2,"n":152,"o":26.3225,"t":"2026-10-21T15:55:00Z","v":7101,"vw":26.280937},{"c":26.4109,"h":26.46,"l":26.285,"n":260,"o":26.285,"t":"2026-10-21T16:00:00Z","v":13098,"vw":26.383509},{"c":26.115,"h":26.45,"l":26.115,"n":246,"o":26.45,"t":"2026-10-21T16:05:00Z","v":20471,"vw":26.357248},{"c":26.1175,"h":26.24,"l":25.88,"n":466,"o":26.125,"t":"2026-10-21T16:10:00Z","v":61821,"vw":26.115971},{"c":26.195,"h":26.26,"l":26.1725,"n":53,"o":26.1725,"t":"2026-10-21T16:15:00Z","v":2316,"vw":26.217711},{"c":26.25,"h":26.2773,"l":26.14,"n":88,"o":26.19,"t":"2026-10-21T16:20:00Z","v":7549,"vw":26.19889},{"c":26.025,"h":26.2392,"l":26,"n":120,"o":26.235,"t":"2026-10-21T16:25:00Z","v":6867,"vw":26.097128},{"c":25.96,"h":26.1,"l":25.96,"n":24,"o":26.1,"t":"2026-10-21T16:30:00Z","v":1814,"vw":26.054},{"c":25.74,"h":26.04,"l":25.56,"n":309,"o":26.04,"t":"2026-10-21T16:35:00Z","v":21963,"vw":25.726097},{"c":25.73,"h":25.78,"l":25.59,"n":100,"o":25.78,"t":"2026-10-21T16:40:00Z","v":6113,"vw":25.664924},{"c":26.05,"h":26.05,"l":25.725,"n":200,"o":25.725,"t":"2026-10-21T16:45:00Z","v":12816,"vw":25.896869},{"c":26.0425,"h":26.0425,"l":26.01,"n":42,"o":26.01,"t":"2026-10-21T16:50:00Z","v":1527,"vw":26.029641},{"c":25.99,"h":26.13,"l":25.99,"n":130,"o":26.09,"t":"2026-10-21T16:55:00Z","v":8853,"vw":26.059931},{"c":26.3,"h":26.3,"l":25.9207,"n":202,"o":25.95,"t":"2026-10-21T17:00:00Z","v":15864,"vw":26.046135},{"c":26.26,"h":26.3699,"l":26.2,"n":73,"o":26.26,"t":"2026-10-21T17:05:00Z","v":4279,"vw":26.249164},{"c":26.035,"h":26.205,"l":25.91,"n":236,"o":26.205,"t":"2026-10-21T17:10:00Z","v":14284,"vw":26.023878},{"c":26.13,"h":26.26,"l":26.02,"n":152,"o":26.04,"t":"2026-10-21T17:15:00Z","v":9160,"vw":26.136926},{"c":26.115,"h":26.14,"l":25.995,"n":135,"o":26.04,"t":"2026-10-21T17:20:00Z","v":7748,"vw":26.058577},{"c":25.84,"h":26.23,"l":25.84,"n":179,"o":26.23,"t":"2026-10-21T17:25:00Z","v":28630,"vw":26.003603},{"c":26.02,"h":26.02,"l":25.81,"n":121,"o":25.955,"t":"2026-10-21T17:30:00Z","v":5274,"vw":25.908315},{"c":26.29,"h":26.29,"l":26,"n":154,"o":26,"t":"2026-10-21T17:35:00Z","v":14623,"vw":26.20967},{"c":26.25,"h":26.285,"l":26.0832,"n":154,"o":26.25,"t":"2026-10-21T17:40:00Z","v":8193,"vw":26.202898},{"c":26.17,"h":26.22,"l":26.13,"n":57,"o":26.22,"t":"2026-10-21T17:45:00Z","v":3496,"vw":26.171995},{"c":26.19,"h":26.2092,"l":26.09,"n":82,"o":26.17,"t":"2026-10-21T17:50:00Z","v":3351,"vw":26.146231},{"c":26.195,"h":26.21,"l":26.08,"n":230,"o":26.14,"t":"2026-10-21T17:55:00Z","v":11558,"vw":26.113771},{"c":26.225,"h":26.25,"l":26.155,"n":103,"o":26.155,"t":"2026-10-21T18:00:00Z","v":4631,"vw":26.215965},{"c":26.04,"h":26.19,"l":26.02,"n":163,"o":26.19,"t":"2026-10-21T18:05:00Z","v":12047,"vw":26.099087},{"c":26.06,"h":26.095,"l":25.93,"n":336,"o":26.02,"t":"2026-10-21T18:10:00Z","v":18024,"vw":26.015315},{"c":26.035,"h":26.05,"l":26.035,"n":25,"o":26.035,"t":"2026-10-21T18:15:00Z","v":999,"vw":26.037857},{"c":26.01,"h":26.04,"l":25.97,"n":146,"o":26.035,"t":"2026-10-21T18:20:00Z","v":6313,"vw":26.008562},{"c":26.03,"h":26.135,"l":25.88,"n":292,"o":25.99,"t":"2026-10-21T18:25:00Z","v":22657,"vw":26.01471},{"c":26.015,"h":26.14,"l":25.94,"n":455,"o":26.02,"t":"2026-10-21T18:30:00Z","v":49155,"vw":26.009649},{"c":26.03,"h":26.1,"l":25.97,"n":190,"o":26.015,"t":"2026-10-21T18:35:00Z","v":19663,"vw":26.034921},{"c":26,"h":26.06,"l":25.95,"n":475,"o":26.025,"t":"2026-10-21T18:40:00Z","v":45761,"vw":26.007552},{"c":25.76,"h":26,"l":25.76,"n":185,"o":26,"t":"2026-10-21T18:45:00Z","v":6777,"vw":25.864143},{"c":25.67,"h":25.76,"l":25.5243,"n":278,"o":25.75,"t":"2026-10-21T18:50:00Z","v":13117,"vw":25.635813},{"c":25.4,"h":25.6851,"l":25.4,"n":157,"o":25.67,"t":"2026-10-21T18:55:00Z","v":9598,"vw":25.593243},{"c":25.44,"h":25.5,"l":25.39,"n":132,"o":25.46,"t":"2026-10-21T19:00:00Z","v":8402,"vw":25.434246},{"c":25.32,"h":25.59,"l":25.29,"n":390,"o":25.44,"t":"2026-10-21T19:05:00Z","v":15916,"vw":25.436865},{"c":25.42,"h":25.43,"l":25.26,"n":286,"o":25.32,"t":"2026-10-21T19:10:00Z","v":13805,"vw":25.344857},{"c":25.26,"h":25.44,"l":25.26,"n":277,"o":25.41,"t":"2026-10-21T19:15:00Z","v":10381,"vw":25.362255},{"c":25.22,"h":25.3154,"l":25.22,"n":339,"o":25.31,"t":"2026-10-21T19:20:00Z","v":14997,"vw":25.26383},{"c":25.36,"h":25.365,"l":25.205,"n":340,"o":25.22,"t":"2026-10-21T19:25:00Z","v":12277,"vw":25.257516},{"c":25.18,"h":25.36,"l":25.11,"n":465,"o":25.36,"t":"2026-10-21T19:30:00Z","v":21773,"vw":25.236534},{"c":25.275,"h":25.3,"l":25.14,"n":329,"o":25.18,"t":"2026-10-21T19:35:00Z","v":13450,"vw":25.236299},{"c":25.22,"h":25.36,"l":25.11,"n":514,"o":25.275,"t":"2026-10-21T19:40:00Z","v":24402,"vw":25.247823},{"c":25.26,"h":25.3246,"l":25.16,"n":411,"o":25.3246,"t":"2026-10-21T19:45:00Z","v":20146,"vw":25.236995},{"c":24.945,"h":25.215,"l":24.77,"n":1092,"o":25.215,"t":"2026-10-21T19:50:00Z","v":72863,"vw":25.034959},{"c":25.01,"h":25.11,"l":24.86,"n":1355,"o":24.88,"t":"2026-10-21T19:55:00Z","v":95670,"vw":24.996173},{"c":25.56,"h":25.56,"l":25.06,"n":16,"o":25.06,"t":"2026-10-21T20:00:00Z","v":124985,"vw":25.060401},{"c":25.0529,"h":25.0529,"l":25.0529,"n":1,"o":25.0529,"t":"2026-10-21T20:15:00Z","v":286,"vw":25.0529},{"c":24.8318,"h":24.8318,"l":24.8318,"n":1,"o":24.8318,"t":"2026-10-21T20:25:00Z","v":100,"vw":24.8318},{"c":24.9965,"h":24.9965,"l":24.9965,"n":4,"o":24.9965,"t":"2026-10-21T20:35:00Z","v":1027,"vw":24.9965},{"c":24.65,"h":24.65,"l":24.65,"n":3,"o":24.65,"t":"2026-10-21T20:45:00Z","v":507,"vw":24.65},{"c":24.6523,"h":24.6523,"l":24.6523,"n":1,"o":24.6523,"t":"2026-10-21T20:50:00Z","v":640,"vw":24.6523},{"c":25.06,"h":25.06,"l":25.06,"n":9,"o":25.06,"t":"2026-10-21T20:55:00Z","v":213,"vw":25.06},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-10-21T21:10:00Z","v":100,"vw":25.14},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-21T21:20:00Z","v":503,"vw":25},{"c":25.9708,"h":25.98,"l":25.17,"n":40,"o":25.35,"t":"2026-10-21T21:45:00Z","v":3527,"vw":25.543751},{"c":26,"h":26,"l":25.88,"n":41,"o":25.88,"t":"2026-10-21T21:50:00Z","v":877,"vw":25.9675},{"c":26.4743,"h":26.4743,"l":26.4743,"n":6,"o":26.4743,"t":"2026-10-21T21:55:00Z","v":383,"vw":26.4743},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-21T22:00:00Z","v":207,"vw":25.8},{"c":25.78,"h":25.78,"l":25.78,"n":20,"o":25.78,"t":"2026-10-21T22:30:00Z","v":1803,"vw":25.78},{"c":25.93,"h":25.93,"l":25.88,"n":40,"o":25.88,"t":"2026-10-21T23:45:00Z","v":672,"vw":25.892165},{"c":25.9951,"h":25.9951,"l":25.9951,"n":1,"o":25.9951,"t":"2026-10-21T23:55:00Z","v":100,"vw":25.9951},{"c":25.04,"h":25.64,"l":24.97,"n":63,"o":25.5,"t":"2026-10-22T08:00:00Z","v":2029,"vw":25.363772},{"c":25.64,"h":25.64,"l":25.64,"n":3,"o":25.64,"t":"2026-10-22T08:05:00Z","v":258,"vw":25.64},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-10-22T08:50:00Z","v":234,"vw":25.6},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-10-22T09:15:00Z","v":249,"vw":25.41},{"c":25.42,"h":25.42,"l":25.42,"n":3,"o":25.42,"t":"2026-10-22T09:35:00Z","v":112,"vw":25.42},{"c":25.885,"h":25.885,"l":25.59,"n":11,"o":25.6,"t":"2026-10-22T11:20:00Z","v":1665,"vw":25.61609},{"c":25.5201,"h":25.5201,"l":25.5201,"n":3,"o":25.5201,"t":"2026-10-22T11:25:00Z","v":1511,"vw":25.5201},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-10-22T11:35:00Z","v":443,"vw":25.6},{"c":25.6,"h":25.62,"l":25.6,"n":5,"o":25.6,"t":"2026-10-22T11:40:00Z","v":402,"vw":25.605013},{"c":25.6,"h":25.64,"l":25.6,"n":7,"o":25.64,"t":"2026-10-22T11:55:00Z","v":647,"vw":25.607945},{"c":25.6516,"h":25.6516,"l":25.6516,"n":2,"o":25.6516,"t":"2026-10-22T12:30:00Z","v":106,"vw":25.6516},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-22T12:55:00Z","v":130,"vw":25.64},{"c":25.25,"h":25.7,"l":25.25,"n":31,"o":25.7,"t":"2026-10-22T13:10:00Z","v":3330,"vw":25.390465},{"c":25.7,"h":25.7,"l":25.7,"n":2,"o":25.7,"t":"2026-10-22T13:15:00Z","v":252,"vw":25.7},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-22T13:20:00Z","v":100,"vw":25.7},{"c":26.41,"h":26.98,"l":25.805,"n":380,"o":26.17,"t":"2026-10-22T13:30:00Z","v":52438,"vw":26.332184},{"c":26.685,"h":26.88,"l":26.395,"n":222,"o":26.4791,"t":"2026-10-22T13:35:00Z","v":12664,"vw":26.690686},{"c":26.575,"h":26.6364,"l":26.26,"n":164,"o":26.4745,"t":"2026-10-22T13:40:00Z","v":12629,"vw":26.434731},{"c":26.706,"h":26.7388,"l":26.21,"n":183,"o":26.57,"t":"2026-10-22T13:45:00Z","v":17934,"vw":26.49385},{"c":26.741,"h":26.91,"l":26.67,"n":181,"o":26.81,"t":"2026-10-22T13:50:00Z","v":11042,"vw":26.828176},{"c":26.616,"h":26.87,"l":26.575,"n":170,"o":26.74,"t":"2026-10-22T13:55:00Z","v":12507,"vw":26.690317},{"c":27.07,"h":27.14,"l":26.611,"n":359,"o":26.62,"t":"2026-10-22T14:00:00Z","v":25740,"vw":26.908324},{"c":26.9851,"h":27.095,"l":26.71,"n":265,"o":27.095,"t":"2026-10-22T14:05:00Z","v":21791,"vw":26.998688},{"c":27.46,"h":27.4802,"l":26.96,"n":500,"o":26.96,"t":"2026-10-22T14:10:00Z","v":36360,"vw":27.197911},{"c":27.5695,"h":27.813,"l":27.11,"n":531,"o":27.425,"t":"2026-10-22T14:15:00Z","v":68778,"vw":27.289048},{"c":27.7275,"h":27.89,"l":27.54,"n":644,"o":27.74,"t":"2026-10-22T14:20:00Z","v":39629,"vw":27.781713},{"c":27.62,"h":27.795,"l":27.62,"n":375,"o":27.745,"t":"2026-10-22T14:25:00Z","v":19123,"vw":27.723441},{"c":27.14,"h":27.87,"l":27.02,"n":397,"o":27.6607,"t":"2026-10-22T14:30:00Z","v":26862,"vw":27.478487},{"c":26.8122,"h":27.15,"l":26.73,"n":203,"o":27.15,"t":"2026-10-22T14:35:00Z","v":12002,"vw":26.975797},{"c":26.885,"h":27.05,"l":26.77,"n":245,"o":26.91,"t":"2026-10-22T14:40:00Z","v":28561,"vw":26.927131},{"c":26.8,"h":26.895,"l":26.78,"n":173,"o":26.885,"t":"2026-10-22T14:45:00Z","v":5116,"vw":26.831667},{"c":26.64,"h":26.84,"l":26.4248,"n":302,"o":26.8,"t":"2026-10-22T14:50:00Z","v":22590,"vw":26.616154},{"c":26.605,"h":26.62,"l":26.57,"n":64,"o":26.5701,"t":"2026-10-22T14:55:00Z","v":3169,"vw":26.587762},{"c":26.54,"h":26.615,"l":26.4,"n":173,"o":26.615,"t":"2026-10-22T15:00:00Z","v":7348,"vw":26.502733},{"c":26.48,"h":26.55,"l":26.39,"n":175,"o":26.455,"t":"2026-10-22T15:05:00Z","v":10654,"vw":26.511719},{"c":26.41,"h":26.48,"l":26.41,"n":63,"o":26.46,"t":"2026-10-22T15:10:00Z","v":2265,"vw":26.456429},{"c":26.89,"h":27.12,"l":26.42,"n":412,"o":26.46,"t":"2026-10-22T15:15:00Z","v":22025,"vw":26.746188},{"c":26.96,"h":27.05,"l":26.92,"n":170,"o":26.94,"t":"2026-10-22T15:20:00Z","v":5728,"vw":26.962824},{"c":26.89,"h":26.94,"l":26.78,"n":262,"o":26.88,"t":"2026-10-22T15:25:00Z","v":12996,"vw":26.859004},{"c":26.88,"h":26.93,"l":26.771,"n":212,"o":26.91,"t":"2026-10-22T15:30:00Z","v":10426,"vw":26.875698},{"c":26.8,"h":26.84,"l":26.73,"n":147,"o":26.79,"t":"2026-10-22T15:35:00Z","v":6712,"vw":26.812293},{"c":26.68,"h":26.88,"l":26.66,"n":161,"o":26.73,"t":"2026-10-22T15:40:00Z","v":7146,"vw":26.780035},{"c":26.615,"h":26.695,"l":26.56,"n":162,"o":26.64,"t":"2026-10-22T15:45:00Z","v":7766,"vw":26.623167},{"c":26.57,"h":26.72,"l":26.515,"n":101,"o":26.52,"t":"2026-10-22T15:50:00Z","v":7609,"vw":26.638775},{"c":26.57,"h":26.6561,"l":26.57,"n":63,"o":26.57,"t":"2026-10-22T15:55:00Z","v":3050,"vw":26.596776},{"c":26.58,"h":26.63,"l":26.57,"n":68,"o":26.57,"t":"2026-10-22T16:00:00Z","v":4578,"vw":26.57942},{"c":26.59,"h":26.64,"l":26.59,"n":150,"o":26.62,"t":"2026-10-22T16:05:00Z","v":6598,"vw":26.615147},{"c":26.47,"h":26.6424,"l":26.47,"n":141,"o":26.625,"t":"2026-10-22T16:10:00Z","v":4632,"vw":26.575101},{"c":26.645,"h":26.65,"l":26.47,"n":223,"o":26.47,"t":"2026-10-22T16:15:00Z","v":12299,"vw":26.548158},{"c":26.595,"h":26.68,"l":26.595,"n":104,"o":26.645,"t":"2026-10-22T16:20:00Z","v":3416,"vw":26.647105},{"c":26.6,"h":26.6395,"l":26.5401,"n":65,"o":26.595,"t":"2026-10-22T16:25:00Z","v":2852,"vw":26.600562},{"c":26.42,"h":26.62,"l":26.3543,"n":254,"o":26.62,"t":"2026-10-22T16:30:00Z","v":10233,"vw":26.494563},{"c":26.48,"h":26.52,"l":26.43,"n":61,"o":26.49,"t":"2026-10-22T16:35:00Z","v":2525,"vw":26.486711},{"c":26.35,"h":26.445,"l":26.35,"n":78,"o":26.445,"t":"2026-10-22T16:40:00Z","v":2117,"vw":26.410208},{"c":26.26,"h":26.37,"l":26.26,"n":209,"o":26.37,"t":"2026-10-22T16:45:00Z","v":7578,"vw":26.305764},{"c":26.485,"h":26.49,"l":26.28,"n":104,"o":26.32,"t":"2026-10-22T16:50:00Z","v":4459,"vw":26.384159},{"c":26.485,"h":26.49,"l":26.42,"n":35,"o":26.49,"t":"2026-10-22T16:55:00Z","v":613,"vw":26.465},{"c":26.27,"h":26.485,"l":26.26,"n":157,"o":26.485,"t":"2026-10-22T17:00:00Z","v":6235,"vw":26.381617},{"c":26.06,"h":26.3,"l":26,"n":365,"o":26.3,"t":"2026-10-22T17:05:00Z","v":19701,"vw":26.095409},{"c":26.055,"h":26.145,"l":26.01,"n":336,"o":26.06,"t":"2026-10-22T17:10:00Z","v":30827,"vw":26.066525},{"c":26.045,"h":26.075,"l":26.045,"n":86,"o":26.055,"t":"2026-10-22T17:15:00Z","v":3614,"vw":26.052918},{"c":25.96,"h":26.07,"l":25.96,"n":216,"o":26.05,"t":"2026-10-22T17:20:00Z","v":19823,"vw":26.007809},{"c":25.985,"h":26,"l":25.94,"n":111,"o":25.94,"t":"2026-10-22T17:25:00Z","v":6996,"vw":25.960213},{"c":26.08,"h":26.12,"l":25.93,"n":396,"o":26,"t":"2026-10-22T17:30:00Z","v":83796,"vw":26.005501},{"c":26.16,"h":26.175,"l":26.09,"n":139,"o":26.09,"t":"2026-10-22T17:35:00Z","v":5912,"vw":26.139872},{"c":26.18,"h":26.23,"l":26.11,"n":226,"o":26.16,"t":"2026-10-22T17:40:00Z","v":22157,"vw":26.17505},{"c":26.07,"h":26.18,"l":26.07,"n":81,"o":26.11,"t":"2026-10-22T17:45:00Z","v":2822,"vw":26.108261},{"c":26.01,"h":26.05,"l":25.95,"n":144,"o":26.05,"t":"2026-10-22T17:50:00Z","v":7100,"vw":26.007647},{"c":25.96,"h":26.01,"l":25.96,"n":52,"o":26.01,"t":"2026-10-22T17:55:00Z","v":1662,"vw":25.997222},{"c":25.99,"h":26.01,"l":25.94,"n":198,"o":26.01,"t":"2026-10-22T18:00:00Z","v":4135,"vw":25.963184},{"c":25.985,"h":26,"l":25.9775,"n":120,"o":25.99,"t":"2026-10-22T18:05:00Z","v":3081,"vw":25.9917},{"c":26.105,"h":26.24,"l":25.95,"n":442,"o":25.99,"t":"2026-10-22T18:10:00Z","v":32784,"vw":26.075831},{"c":26.295,"h":26.3,"l":26.13,"n":247,"o":26.17,"t":"2026-10-22T18:15:00Z","v":17122,"vw":26.186255},{"c":26.24,"h":26.42,"l":26.22,"n":206,"o":26.29,"t":"2026-10-22T18:20:00Z","v":8318,"vw":26.317578},{"c":26.03,"h":26.195,"l":25.951,"n":384,"o":26.195,"t":"2026-10-22T18:25:00Z","v":22050,"vw":26.02382},{"c":26.235,"h":26.24,"l":26,"n":232,"o":26,"t":"2026-10-22T18:30:00Z","v":12831,"vw":26.074188},{"c":26.265,"h":26.305,"l":26.2,"n":218,"o":26.21,"t":"2026-10-22T18:35:00Z","v":8985,"vw":26.224623},{"c":26.115,"h":26.225,"l":26.1,"n":154,"o":26.225,"t":"2026-10-22T18:40:00Z","v":5611,"vw":26.15549},{"c":26.255,"h":26.26,"l":25.905,"n":512,"o":26.12,"t":"2026-10-22T18:45:00Z","v":32883,"vw":26.070994},{"c":26.055,"h":26.17,"l":26,"n":85,"o":26.17,"t":"2026-10-22T18:50:00Z","v":4068,"vw":26.077206},{"c":26.055,"h":26.06,"l":26.055,"n":32,"o":26.06,"t":"2026-10-22T18:55:00Z","v":763,"vw":26.05802},{"c":26.195,"h":26.27,"l":26.0058,"n":175,"o":26.055,"t":"2026-10-22T19:00:00Z","v":7341,"vw":26.087088},{"c":26.085,"h":26.2,"l":26.05,"n":147,"o":26.2,"t":"2026-10-22T19:05:00Z","v":6279,"vw":26.11042},{"c":25.965,"h":26.06,"l":25.86,"n":242,"o":26.04,"t":"2026-10-22T19:10:00Z","v":13544,"vw":25.986093},{"c":25.91,"h":26.02,"l":25.91,"n":130,"o":25.965,"t":"2026-10-22T19:15:00Z","v":6699,"vw":25.947551},{"c":26.24,"h":26.3,"l":25.99,"n":243,"o":25.99,"t":"2026-10-22T19:20:00Z","v":10714,"vw":26.14097},{"c":26.52,"h":26.52,"l":26.2,"n":222,"o":26.2875,"t":"2026-10-22T19:25:00Z","v":12231,"vw":26.275938},{"c":26.43,"h":26.53,"l":26.36,"n":358,"o":26.44,"t":"2026-10-22T19:30:00Z","v":18738,"vw":26.422587},{"c":26.26,"h":26.43,"l":26.24,"n":412,"o":26.43,"t":"2026-10-22T19:35:00Z","v":15538,"vw":26.333801},{"c":26.5,"h":26.53,"l":26.195,"n":536,"o":26.255,"t":"2026-10-22T19:40:00Z","v":32531,"vw":26.286654},{"c":26.425,"h":26.53,"l":26.32,"n":549,"o":26.5,"t":"2026-10-22T19:45:00Z","v":38054,"vw":26.390702},{"c":26.75,"h":26.75,"l":26.405,"n":677,"o":26.425,"t":"2026-10-22T19:50:00Z","v":34910,"vw":26.546693},{"c":26.48,"h":26.97,"l":26.46,"n":2034,"o":26.75,"t":"2026-10-22T19:55:00Z","v":177931,"vw":26.580552},{"c":26.5,"h":26.53,"l":26.5,"n":16,"o":26.53,"t":"2026-10-22T20:00:00Z","v":97475,"vw":26.529963},{"c":27.3753,"h":27.3753,"l":26.65,"n":20,"o":26.65,"t":"2026-10-22T20:55:00Z","v":1505,"vw":27.056323},{"c":26.75,"h":26.8,"l":26.75,"n":8,"o":26.8,"t":"2026-10-22T21:00:00Z","v":1350,"vw":26.762538},{"c":27.1,"h":27.33,"l":27.1,"n":3,"o":27.33,"t":"2026-10-22T21:20:00Z","v":1078,"vw":27.263286},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-22T21:30:00Z","v":400,"vw":27.2},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-10-22T22:00:00Z","v":150,"vw":27.25},{"c":27.3169,"h":27.3169,"l":27.3169,"n":1,"o":27.3169,"t":"2026-10-22T22:05:00Z","v":100,"vw":27.3169},{"c":27.3705,"h":27.3705,"l":27.3705,"n":1,"o":27.3705,"t":"2026-10-22T23:05:00Z","v":500,"vw":27.3705},{"c":27.3355,"h":27.3355,"l":27.3355,"n":1,"o":27.3355,"t":"2026-10-22T23:20:00Z","v":146,"vw":27.3355}],"history":[{"c":24.72,"h":26.55,"l":23.37,"n":3195,"o":25.95,"t":"2024-10-21T04:00:00Z","v":97399,"vw":24.67372},{"c":25.22,"h":25.84,"l":23.81,"n":1790,"o":24.56,"t":"2024-10-22T04:00:00Z","v":45297,"vw":25.281155},{"c":25.86,"h":25.91,"l":24.64,"n":1959,"o":25,"t":"2024-10-23T04:00:00Z","v":58930,"vw":25.526747},{"c":24.83,"h":26.32,"l":24.6,"n":2662,"o":26.32,"t":"2024-10-24T04:00:00Z","v":69525,"vw":25.042669},{"c":24.22,"h":25.15,"l":23.62,"n":2145,"o":24.91,"t":"2024-10-25T04:00:00Z","v":63614,"vw":24.085505},{"c":25.23,"h":25.46,"l":24.45,"n":981,"o":24.82,"t":"2024-10-28T04:00:00Z","v":27818,"vw":25.173718},{"c":25.37,"h":25.4,"l":24.465,"n":2318,"o":25.15,"t":"2024-10-29T04:00:00Z","v":38654,"vw":25.021336},{"c":26.84,"h":27.23,"l":24.89,"n":2230,"o":25.26,"t":"2024-10-30T04:00:00Z","v":69351,"vw":26.706304},{"c":24.53,"h":27.48,"l":23.98,"n":2441,"o":26.96,"t":"2024-10-31T04:00:00Z","v":61772,"vw":24.868504},{"c":24.62,"h":25.615,"l":24.33,"n":1514,"o":25.615,"t":"2024-11-01T04:00:00Z","v":30886,"vw":24.766586},{"c":23.62,"h":25.21,"l":23.415,"n":2350,"o":24.54,"t":"2024-11-04T05:00:00Z","v":54101,"vw":24.049275},{"c":23.03,"h":23.59,"l":22.27,"n":3566,"o":23.49,"t":"2024-11-05T05:00:00Z","v":123603,"vw":22.943259},{"c":26.15,"h":26.97,"l":23.99,"n":3055,"o":24.8,"t":"2024-11-06T05:00:00Z","v":106640,"vw":25.621852},{"c":26.9,"h":28.005,"l":26.33,"n":3212,"o":27.01,"t":"2024-11-07T05:00:00Z","v":105864,"vw":27.137645},{"c":26.69,"h":27.765,"l":26.2,"n":3098,"o":26.9,"t":"2024-11-08T05:00:00Z","v":67429,"vw":26.967528},{"c":26.9,"h":27.03,"l":25.86,"n":2601,"o":26.95,"t":"2024-11-11T05:00:00Z","v":43840,"vw":26.799692},{"c":24.26,"h":27.26,"l":23.68,"n":1806,"o":26.52,"t":"2024-11-12T05:00:00Z","v":93895,"vw":24.898854},{"c":21.85,"h":25.4,"l":21.78,"n":3654,"o":24.38,"t":"2024-11-13T05:00:00Z","v":83060,"vw":22.485726},{"c":21.98,"h":22.365,"l":21,"n":2312,"o":21.87,"t":"2024-11-14T05:00:00Z","v":95893,"vw":21.491205},{"c":20.95,"h":22.6,"l":20.2,"n":2109,"o":22.2,"t":"2024-11-15T05:00:00Z","v":86760,"vw":20.691908},{"c":21.33,"h":22.175,"l":20.9,"n":3648,"o":21.27,"t":"2024-11-18T05:00:00Z","v":122445,"vw":21.509224},{"c":22.28,"h":22.54,"l":20.525,"n":2491,"o":20.91,"t":"2024-11-19T05:00:00Z","v":69589,"vw":22.059855},{"c":22.19,"h":22.605,"l":21.975,"n":3317,"o":22.2,"t":"2024-11-20T05:00:00Z","v":153963,"vw":22.19761},{"c":22.52,"h":23.4423,"l":21.885,"n":2814,"o":22.33,"t":"2024-11-21T05:00:00Z","v":102132,"vw":22.534364},{"c":23.09,"h":23.355,"l":22.6,"n":2821,"o":22.85,"t":"2024-11-22T05:00:00Z","v":64257,"vw":22.991652},{"c":22.33,"h":24.12,"l":21.73,"n":3544,"o":23.26,"t":"2024-11-25T05:00:00Z","v":269513,"vw":22.661385},{"c":22.34,"h":23.07,"l":22.0001,"n":2686,"o":22.32,"t":"2024-11-26T05:00:00Z","v":119453,"vw":22.337593},{"c":22.39,"h":23.95,"l":22.0663,"n":1789,"o":22.52,"t":"2024-11-27T05:00:00Z","v":53905,"vw":22.381587},{"c":22.84,"h":23.2,"l":21.9,"n":1140,"o":22.7,"t":"2024-11-29T05:00:00Z","v":30110,"vw":22.49117},{"c":24,"h":24.17,"l":22.88,"n":2692,"o":23.2,"t":"2024-12-02T05:00:00Z","v":96588,"vw":23.476146},{"c":20.02,"h":24.49,"l":19.51,"n":4685,"o":24.49,"t":"2024-12-03T05:00:00Z","v":165252,"vw":21.811568},{"c":21.56,"h":21.76,"l":19.44,"n":3534,"o":19.63,"t":"2024-12-04T05:00:00Z","v":131794,"vw":20.81729},{"c":20.27,"h":22.16,"l":19.87,"n":3819,"o":21.58,"t":"2024-12-05T05:00:00Z","v":117001,"vw":20.462891},{"c":20.46,"h":20.5925,"l":19.855,"n":3607,"o":19.91,"t":"2024-12-06T05:00:00Z","v":92397,"vw":20.232014},{"c":20.53,"h":21.86,"l":20.21,"n":3311,"o":20.81,"t":"2024-12-09T05:00:00Z","v":110077,"vw":20.78732},{"c":20.5,"h":21.15,"l":19.76,"n":3107,"o":20.23,"t":"2024-12-10T05:00:00Z","v":123643,"vw":20.451499},{"c":20.25,"h":20.615,"l":19.67,"n":3282,"o":20.61,"t":"2024-12-11T05:00:00Z","v":370026,"vw":20.238319},{"c":19.01,"h":20.25,"l":18.79,"n":2925,"o":20.25,"t":"2024-12-12T05:00:00Z","v":106290,"vw":19.120087},{"c":18.77,"h":18.88,"l":17.79,"n":2979,"o":18.88,"t":"2024-12-13T05:00:00Z","v":142072,"vw":18.359461},{"c":18.56,"h":19.98,"l":18.14,"n":2971,"o":18.54,"t":"2024-12-16T05:00:00Z","v":114595,"vw":19.064065},{"c":19.07,"h":19.855,"l":18.29,"n":2996,"o":18.41,"t":"2024-12-17T05:00:00Z","v":110000,"vw":19.01902},{"c":18.83,"h":20.25,"l":18.44,"n":2986,"o":19,"t":"2024-12-18T05:00:00Z","v":135824,"vw":19.104367},{"c":17.86,"h":19.245,"l":17.5,"n":3287,"o":18.78,"t":"2024-12-19T05:00:00Z","v":130393,"vw":18.262964},{"c":18.07,"h":19.085,"l":17.52,"n":4813,"o":17.57,"t":"2024-12-20T05:00:00Z","v":527558,"vw":18.083498},{"c":18.03,"h":18.22,"l":17.08,"n":2489,"o":18.04,"t":"2024-12-23T05:00:00Z","v":47188,"vw":17.959019},{"c":18.46,"h":18.49,"l":17.41,"n":1181,"o":18.02,"t":"2024-12-24T05:00:00Z","v":25490,"vw":18.094847},{"c":19.28,"h":19.28,"l":18.2,"n":1598,"o":18.2,"t":"2024-12-26T05:00:00Z","v":71146,"vw":18.947528},{"c":19.03,"h":20.22,"l":18.13,"n":2249,"o":19.25,"t":"2024-12-27T05:00:00Z","v":54710,"vw":19.100531},{"c":18.49,"h":19.15,"l":18.03,"n":3774,"o":18.7,"t":"2024-12-30T05:00:00Z","v":80836,"vw":18.642127},{"c":17.74,"h":19.29,"l":17.01,"n":3460,"o":18.7,"t":"2024-12-31T05:00:00Z","v":101699,"vw":17.712172},{"c":18.39,"h":18.88,"l":17.8,"n":3520,"o":18.04,"t":"2025-01-02T05:00:00Z","v":86922,"vw":18.266129},{"c":19.48,"h":19.61,"l":18.15,"n":3714,"o":18.62,"t":"2025-01-03T05:00:00Z","v":108688,"vw":18.905358},{"c":17.99,"h":19.75,"l":17.99,"n":1958,"o":19.75,"t":"2025-01-06T05:00:00Z","v":61156,"vw":18.750847},{"c":17.785,"h":18.25,"l":17.54,"n":2771,"o":18,"t":"2025-01-07T05:00:00Z","v":97768,"vw":17.8955},{"c":16.69,"h":17.53,"l":16.34,"n":1967,"o":17.53,"t":"2025-01-08T05:00:00Z","v":45706,"vw":16.805919},{"c":14.81,"h":16.48,"l":14.3,"n":5322,"o":16.48,"t":"2025-01-10T05:00:00Z","v":314688,"vw":14.876613},{"c":13.97,"h":14.8,"l":12.9801,"n":3219,"o":14.06,"t":"2025-01-13T05:00:00Z","v":141904,"vw":13.719486},{"c":12.69,"h":14.67,"l":12.0948,"n":2381,"o":13.77,"t":"2025-01-14T05:00:00Z","v":101346,"vw":12.678561},{"c":13.34,"h":14.25,"l":12.925,"n":3441,"o":13.51,"t":"2025-01-15T05:00:00Z","v":73353,"vw":13.35085},{"c":12.51,"h":13.32,"l":12.47,"n":2397,"o":13.19,"t":"2025-01-16T05:00:00Z","v":89988,"vw":12.777605},{"c":12.69,"h":13.52,"l":12.52,"n":2523,"o":12.74,"t":"2025-01-17T05:00:00Z","v":83781,"vw":12.852744},{"c":13.27,"h":13.57,"l":12.375,"n":3885,"o":12.74,"t":"2025-01-21T05:00:00Z","v":81047,"vw":12.869806},{"c":13.78,"h":14.1,"l":13.15,"n":6486,"o":13.16,"t":"2025-01-22T05:00:00Z","v":104707,"vw":13.619618},{"c":14.27,"h":14.5,"l":13.31,"n":4556,"o":13.72,"t":"2025-01-23T05:00:00Z","v":118303,"vw":13.80109},{"c":13.9,"h":14.62,"l":13.79,"n":1901,"o":14.16,"t":"2025-01-24T05:00:00Z","v":63171,"vw":14.12945},{"c":13.77,"h":14.1845,"l":13.1,"n":2327,"o":13.7,"t":"2025-01-27T05:00:00Z","v":66951,"vw":13.645135},{"c":14.43,"h":14.66,"l":13.13,"n":2808,"o":13.61,"t":"2025-01-28T05:00:00Z","v":64609,"vw":14.069964},{"c":15.63,"h":15.7,"l":14.0453,"n":3390,"o":14.3,"t":"2025-01-29T05:00:00Z","v":92657,"vw":15.270058},{"c":16.65,"h":17.06,"l":15.35,"n":2678,"o":15.81,"t":"2025-01-30T05:00:00Z","v":86830,"vw":16.532219},{"c":16.41,"h":17.3927,"l":16.305,"n":3920,"o":16.66,"t":"2025-01-31T05:00:00Z","v":129718,"vw":16.551101},{"c":16.6,"h":16.67,"l":15.23,"n":1547,"o":15.67,"t":"2025-02-03T05:00:00Z","v":141099,"vw":16.167765},{"c":17.775,"h":18,"l":16.02,"n":3890,"o":16.58,"t":"2025-02-04T05:00:00Z","v":128886,"vw":17.426375},{"c":17.55,"h":18.2675,"l":16.81,"n":2151,"o":17.9,"t":"2025-02-05T05:00:00Z","v":65928,"vw":17.549621},{"c":16.75,"h":18.0625,"l":16.66,"n":1936,"o":17.76,"t":"2025-02-06T05:00:00Z","v":69615,"vw":17.130241},{"c":16.13,"h":17.27,"l":15.685,"n":3229,"o":16.67,"t":"2025-02-07T05:00:00Z","v":113062,"vw":16.032379},{"c":16.43,"h":16.88,"l":15.68,"n":1452,"o":16.88,"t":"2025-02-10T05:00:00Z","v":58252,"vw":16.309994},{"c":15.74,"h":17.05,"l":15.57,"n":3515,"o":16.15,"t":"2025-02-11T05:00:00Z","v":116029,"vw":15.999646},{"c":16.13,"h":16.43,"l":15.12,"n":3113,"o":15.24,"t":"2025-02-12T05:00:00Z","v":110201,"vw":15.847305},{"c":15.77,"h":16.845,"l":15.43,"n":2060,"o":15.79,"t":"2025-02-13T05:00:00Z","v":79089,"vw":15.926579},{"c":15.9,"h":16.595,"l":15.745,"n":1781,"o":15.92,"t":"2025-02-14T05:00:00Z","v":75763,"vw":16.062878},{"c":14.04,"h":16.04,"l":14,"n":2247,"o":15.95,"t":"2025-02-18T05:00:00Z","v":83395,"vw":14.719293},{"c":13.67,"h":14.6,"l":13.165,"n":2082,"o":13.78,"t":"2025-02-19T05:00:00Z","v":88559,"vw":13.707171},{"c":13,"h":14.13,"l":12.93,"n":2485,"o":13.59,"t":"2025-02-20T05:00:00Z","v":100767,"vw":13.199744},{"c":12.68,"h":13.245,"l":12.5,"n":3025,"o":13.21,"t":"2025-02-21T05:00:00Z","v":155236,"vw":12.736919},{"c":13.24,"h":13.38,"l":12.325,"n":6026,"o":12.85,"t":"2025-02-24T05:00:00Z","v":355533,"vw":13.052872},{"c":11.78,"h":13.655,"l":11.43,"n":5733,"o":13.31,"t":"2025-02-25T05:00:00Z","v":293697,"vw":12.283311},{"c":11.04,"h":12.16,"l":11.03,"n":5240,"o":11.71,"t":"2025-02-26T05:00:00Z","v":289850,"vw":11.61926},{"c":10.74,"h":11.49,"l":10.52,"n":4389,"o":11.05,"t":"2025-02-27T05:00:00Z","v":193983,"vw":10.872043},{"c":10.03,"h":11,"l":9.73,"n":5837,"o":10.73,"t":"2025-02-28T05:00:00Z","v":455530,"vw":10.17123},{"c":7.15,"h":9.88,"l":7.13,"n":6900,"o":9.65,"t":"2025-03-03T05:00:00Z","v":428651,"vw":7.942601},{"c":9.99,"h":10.85,"l":6.43,"n":17418,"o":6.63,"t":"2025-03-04T05:00:00Z","v":1241781,"vw":9.634924},{"c":10.47,"h":10.6862,"l":9.701,"n":6469,"o":10.02,"t":"2025-03-05T05:00:00Z","v":294339,"vw":10.197276},{"c":8.08,"h":10.34,"l":7.4,"n":8442,"o":9.91,"t":"2025-03-06T05:00:00Z","v":486301,"vw":8.416558},{"c":8.59,"h":8.655,"l":7.75,"n":4793,"o":7.8,"t":"2025-03-07T05:00:00Z","v":257585,"vw":8.181241},{"c":8.27,"h":8.66,"l":7.95,"n":5245,"o":8.4,"t":"2025-03-10T04:00:00Z","v":352649,"vw":8.354271},{"c":8.96,"h":9.26,"l":8.06,"n":5770,"o":8.27,"t":"2025-03-11T04:00:00Z","v":283633,"vw":8.755645},{"c":10.01,"h":10.35,"l":9.232,"n":5369,"o":9.44,"t":"2025-03-12T04:00:00Z","v":298369,"vw":9.99111},{"c":10.02,"h":10.55,"l":9.67,"n":4017,"o":10.3,"t":"2025-03-13T04:00:00Z","v":227752,"vw":10.058804},{"c":10.51,"h":11.3427,"l":10.29,"n":4212,"o":10.43,"t":"2025-03-14T04:00:00Z","v":185766,"vw":10.743108},{"c":10.18,"h":10.82,"l":9.935,"n":3910,"o":10.39,"t":"2025-03-17T04:00:00Z","v":170600,"vw":10.215554},{"c":9.93,"h":10.54,"l":9.5336,"n":4178,"o":10.19,"t":"2025-03-18T04:00:00Z","v":170071,"vw":10.086223},{"c":9.78,"h":10.3,"l":9.6777,"n":3622,"o":9.89,"t":"2025-03-19T04:00:00Z","v":397595,"vw":9.908621},{"c":10.12,"h":10.18,"l":9.295,"n":3815,"o":9.53,"t":"2025-03-20T04:00:00Z","v":252104,"vw":9.979825},{"c":9.72,"h":10.26,"l":9.1107,"n":4524,"o":10.04,"t":"2025-03-21T04:00:00Z","v":1486025,"vw":9.74845},{"c":10.22,"h":10.6,"l":9.72,"n":2647,"o":9.9,"t":"2025-03-24T04:00:00Z","v":230921,"vw":10.184604},{"c":10.05,"h":10.35,"l":9.41,"n":2646,"o":10.25,"t":"2025-03-25T04:00:00Z","v":218821,"vw":9.984305},{"c":9.7,"h":11.0663,"l":9.47,"n":3189,"o":9.96,"t":"2025-03-26T04:00:00Z","v":182832,"vw":9.777537},{"c":9.7,"h":9.845,"l":9.15,"n":2877,"o":9.69,"t":"2025-03-27T04:00:00Z","v":199575,"vw":9.585276},{"c":10.05,"h":10.18,"l":9.58,"n":2476,"o":9.69,"t":"2025-03-28T04:00:00Z","v":108870,"vw":9.995416},{"c":10.03,"h":10.33,"l":9.37,"n":4055,"o":9.9,"t":"2025-03-31T04:00:00Z","v":159839,"vw":9.869814},{"c":9.56,"h":9.94,"l":9.25,"n":2709,"o":9.94,"t":"2025-04-01T04:00:00Z","v":159354,"vw":9.56419},{"c":9.96,"h":10.39,"l":9.19,"n":3299,"o":9.33,"t":"2025-04-02T04:00:00Z","v":160520,"vw":9.905593},{"c":8.52,"h":9.685,"l":8.26,"n":3756,"o":9.21,"t":"2025-04-03T04:00:00Z","v":241948,"vw":8.813361},{"c":8.99,"h":9.14,"l":7.85,"n":4635,"o":7.9,"t":"2025-04-04T04:00:00Z","v":343370,"vw":8.564858},{"c":9.51,"h":9.99,"l":8.54,"n":5435,"o":8.85,"t":"2025-04-07T04:00:00Z","v":494139,"vw":9.578477},{"c":8.72,"h":11.0162,"l":8.625,"n":5839,"o":10.2,"t":"2025-04-08T04:00:00Z","v":301868,"vw":9.014265},{"c":8.98,"h":9.54,"l":7.8,"n":2897,"o":8.4,"t":"2025-04-09T04:00:00Z","v":134789,"vw":8.650255},{"c":8.63,"h":9.05,"l":8.095,"n":2459,"o":8.54,"t":"2025-04-10T04:00:00Z","v":117028,"vw":8.563233},{"c":9.26,"h":9.28,"l":8.1556,"n":1985,"o":8.7,"t":"2025-04-11T04:00:00Z","v":121600,"vw":8.918083},{"c":9.84,"h":10.115,"l":9.155,"n":3679,"o":9.43,"t":"2025-04-14T04:00:00Z","v":238609,"vw":9.668868},{"c":9.6,"h":10.03,"l":9.18,"n":3681,"o":9.78,"t":"2025-04-15T04:00:00Z","v":111007,"vw":9.565033},{"c":9.76,"h":9.9283,"l":9.05,"n":2283,"o":9.59,"t":"2025-04-16T04:00:00Z","v":76025,"vw":9.710477},{"c":10.15,"h":10.37,"l":9.01,"n":2434,"o":9.62,"t":"2025-04-17T04:00:00Z","v":99843,"vw":9.969161},{"c":10.38,"h":10.645,"l":9.81,"n":2560,"o":9.98,"t":"2025-04-21T04:00:00Z","v":118746,"vw":10.289338},{"c":11.55,"h":11.89,"l":10.3,"n":3980,"o":10.3,"t":"2025-04-22T04:00:00Z","v":136308,"vw":11.515622},{"c":11.38,"h":12.85,"l":11.33,"n":3341,"o":11.84,"t":"2025-04-23T04:00:00Z","v":176172,"vw":11.783185},{"c":11.1,"h":11.65,"l":10.78,"n":2069,"o":11.34,"t":"2025-04-24T04:00:00Z","v":77755,"vw":11.118393},{"c":10.62,"h":11.31,"l":10.45,"n":1883,"o":10.96,"t":"2025-04-25T04:00:00Z","v":72054,"vw":10.644318},{"c":11.38,"h":12.2,"l":10.705,"n":2822,"o":10.81,"t":"2025-04-28T04:00:00Z","v":395185,"vw":11.089318},{"c":11.055,"h":11.53,"l":10.97,"n":2695,"o":11.22,"t":"2025-04-29T04:00:00Z","v":80423,"vw":11.181345},{"c":11.45,"h":11.74,"l":10.81,"n":2275,"o":10.84,"t":"2025-04-30T04:00:00Z","v":98157,"vw":11.448399},{"c":11.47,"h":11.75,"l":10.99,"n":1865,"o":11.57,"t":"2025-05-01T04:00:00Z","v":119811,"vw":11.205937},{"c":11.33,"h":12.3101,"l":11.27,"n":2255,"o":11.76,"t":"2025-05-02T04:00:00Z","v":79809,"vw":11.607141},{"c":10.98,"h":11.37,"l":10.91,"n":1793,"o":11.31,"t":"2025-05-05T04:00:00Z","v":107590,"vw":11.118158},{"c":10.39,"h":11.1835,"l":9.99,"n":2869,"o":10.82,"t":"2025-05-06T04:00:00Z","v":151198,"vw":10.531101},{"c":10.22,"h":10.67,"l":10.14,"n":2002,"o":10.4,"t":"2025-05-07T04:00:00Z","v":134620,"vw":10.320567},{"c":10.65,"h":11.14,"l":10.11,"n":2106,"o":10.22,"t":"2025-05-08T04:00:00Z","v":89804,"vw":10.665604},{"c":10.25,"h":10.96,"l":10.165,"n":2459,"o":10.63,"t":"2025-05-09T04:00:00Z","v":68932,"vw":10.351675},{"c":10.47,"h":10.83,"l":10.1,"n":2221,"o":10.79,"t":"2025-05-12T04:00:00Z","v":99644,"vw":10.518472},{"c":9.99,"h":10.79,"l":9.86,"n":3231,"o":10.71,"t":"2025-05-13T04:00:00Z","v":105358,"vw":10.050606},{"c":9.63,"h":10.08,"l":9.395,"n":2111,"o":9.89,"t":"2025-05-14T04:00:00Z","v":134652,"vw":9.614208},{"c":9.755,"h":9.81,"l":9.2,"n":2372,"o":9.67,"t":"2025-05-15T04:00:00Z","v":105524,"vw":9.671448},{"c":9.96,"h":10.29,"l":9.76,"n":2578,"o":9.76,"t":"2025-05-16T04:00:00Z","v":163466,"vw":9.983841},{"c":10.19,"h":10.29,"l":9.58,"n":1776,"o":9.79,"t":"2025-05-19T04:00:00Z","v":151674,"vw":10.014502},{"c":10.22,"h":10.39,"l":9.9,"n":2490,"o":10.09,"t":"2025-05-20T04:00:00Z","v":246483,"vw":10.138315},{"c":10.04,"h":11.2,"l":9.98,"n":4047,"o":10.26,"t":"2025-05-21T04:00:00Z","v":176170,"vw":10.342686},{"c":11.12,"h":11.31,"l":9.6,"n":4468,"o":9.93,"t":"2025-05-22T04:00:00Z","v":245028,"vw":10.620471},{"c":10.82,"h":11.8171,"l":10.75,"n":4564,"o":10.91,"t":"2025-05-23T04:00:00Z","v":206082,"vw":11.042533},{"c":10.04,"h":11.28,"l":9.91,"n":3009,"o":11.02,"t":"2025-05-27T04:00:00Z","v":112510,"vw":10.345128},{"c":9.51,"h":10.15,"l":9.33,"n":2537,"o":10.03,"t":"2025-05-28T04:00:00Z","v":138069,"vw":9.620454},{"c":8.51,"h":9.08,"l":8.13,"n":3459,"o":8.91,"t":"2025-05-29T04:00:00Z","v":189196,"vw":8.493698},{"c":8.27,"h":8.787,"l":7.73,"n":3771,"o":8.51,"t":"2025-05-30T04:00:00Z","v":417110,"vw":8.243733},{"c":9.4,"h":9.63,"l":8.195,"n":8249,"o":8.39,"t":"2025-06-02T04:00:00Z","v":577447,"vw":9.167833},{"c":12.24,"h":12.74,"l":9.17,"n":8281,"o":9.64,"t":"2025-06-03T04:00:00Z","v":689889,"vw":11.609587},{"c":13.06,"h":14.7848,"l":12.11,"n":7281,"o":12.12,"t":"2025-06-04T04:00:00Z","v":430462,"vw":13.419535},{"c":12.33,"h":14.4799,"l":12.31,"n":4189,"o":13.05,"t":"2025-06-05T04:00:00Z","v":180520,"vw":12.674033},{"c":12.66,"h":13.125,"l":12.19,"n":3035,"o":12.33,"t":"2025-06-06T04:00:00Z","v":196294,"vw":12.80129},{"c":12.71,"h":14.43,"l":12.08,"n":2425,"o":12.9,"t":"2025-06-09T04:00:00Z","v":88800,"vw":12.705466},{"c":13.16,"h":13.77,"l":12.3344,"n":2590,"o":12.58,"t":"2025-06-10T04:00:00Z","v":155947,"vw":13.211273},{"c":12.1,"h":13.39,"l":11.87,"n":1836,"o":13.36,"t":"2025-06-11T04:00:00Z","v":101219,"vw":12.425334},{"c":11.14,"h":12.285,"l":10.8,"n":3300,"o":12.01,"t":"2025-06-12T04:00:00Z","v":190207,"vw":11.140078},{"c":11.19,"h":11.7194,"l":10.76,"n":2449,"o":11.05,"t":"2025-06-13T04:00:00Z","v":101124,"vw":11.276376},{"c":11.2,"h":11.5387,"l":10.8,"n":2309,"o":11.19,"t":"2025-06-16T04:00:00Z","v":129479,"vw":11.129274},{"c":10.95,"h":11.39,"l":10.8,"n":2171,"o":11.19,"t":"2025-06-17T04:00:00Z","v":130448,"vw":10.990542},{"c":11.03,"h":11.31,"l":10.655,"n":1998,"o":10.94,"t":"2025-06-18T04:00:00Z","v":132616,"vw":10.955046},{"c":10.92,"h":11.29,"l":10.57,"n":1505,"o":11.1,"t":"2025-06-20T04:00:00Z","v":104160,"vw":10.944491},{"c":10.88,"h":10.98,"l":10.505,"n":1609,"o":10.94,"t":"2025-06-23T04:00:00Z","v":64411,"vw":10.826228},{"c":12.38,"h":12.518,"l":10.85,"n":2306,"o":11.01,"t":"2025-06-24T04:00:00Z","v":110738,"vw":12.080646},{"c":11.73,"h":12.5,"l":11.56,"n":2323,"o":12.41,"t":"2025-06-25T04:00:00Z","v":126531,"vw":11.906147},{"c":11.81,"h":12.26,"l":11.59,"n":2430,"o":11.59,"t":"2025-06-26T04:00:00Z","v":84347,"vw":11.946132},{"c":11.43,"h":12.01,"l":11.05,"n":2542,"o":11.88,"t":"2025-06-27T04:00:00Z","v":492146,"vw":11.429797},{"c":11.37,"h":11.77,"l":11.3,"n":2106,"o":11.42,"t":"2025-06-30T04:00:00Z","v":98324,"vw":11.476604},{"c":11.31,"h":11.94,"l":11.05,"n":2885,"o":11.05,"t":"2025-07-01T04:00:00Z","v":176538,"vw":11.473372},{"c":11.8,"h":12.17,"l":11.19,"n":2464,"o":11.41,"t":"2025-07-02T04:00:00Z","v":188192,"vw":11.951354},{"c":12.04,"h":12.57,"l":11.9517,"n":1290,"o":12.06,"t":"2025-07-03T04:00:00Z","v":60888,"vw":12.192109},{"c":12.04,"h":12.8,"l":11.71,"n":3729,"o":11.87,"t":"2025-07-07T04:00:00Z","v":295290,"vw":12.172309},{"c":12.62,"h":12.9455,"l":11.9101,"n":1853,"o":12.04,"t":"2025-07-08T04:00:00Z","v":143261,"vw":12.443688},{"c":14.01,"h":14.24,"l":12.71,"n":2244,"o":12.71,"t":"2025-07-09T04:00:00Z","v":126245,"vw":13.762246},{"c":15.38,"h":15.7,"l":14.01,"n":3396,"o":14.04,"t":"2025-07-10T04:00:00Z","v":261132,"vw":14.746012},{"c":14.6,"h":15.7,"l":14.165,"n":2424,"o":15.29,"t":"2025-07-11T04:00:00Z","v":142758,"vw":14.637432},{"c":14.63,"h":15.3,"l":14.1653,"n":2596,"o":14.56,"t":"2025-07-14T04:00:00Z","v":143486,"vw":14.788806},{"c":14.38,"h":15.06,"l":13.43,"n":3218,"o":14.68,"t":"2025-07-15T04:00:00Z","v":180924,"vw":14.163201},{"c":15.22,"h":15.355,"l":14.2416,"n":2953,"o":14.53,"t":"2025-07-16T04:00:00Z","v":141978,"vw":15.05177},{"c":14.84,"h":16.32,"l":14.6,"n":3841,"o":15.44,"t":"2025-07-17T04:00:00Z","v":215246,"vw":15.284491},{"c":14.68,"h":15.91,"l":14.52,"n":2860,"o":15.06,"t":"2025-07-18T04:00:00Z","v":137409,"vw":14.930863},{"c":14.39,"h":15.89,"l":14.336,"n":3077,"o":14.68,"t":"2025-07-21T04:00:00Z","v":151103,"vw":14.981925},{"c":15.2,"h":15.22,"l":14.095,"n":4729,"o":14.46,"t":"2025-07-22T04:00:00Z","v":199905,"vw":14.804938},{"c":15.5,"h":15.72,"l":14.86,"n":3359,"o":15.2,"t":"2025-07-23T04:00:00Z","v":166390,"vw":15.312677},{"c":16.62,"h":17.2404,"l":15.2,"n":3805,"o":15.34,"t":"2025-07-24T04:00:00Z","v":188908,"vw":16.520718},{"c":16.05,"h":16.74,"l":15.44,"n":2876,"o":16.55,"t":"2025-07-25T04:00:00Z","v":138431,"vw":16.168716},{"c":16.74,"h":17.45,"l":15.82,"n":2878,"o":16.33,"t":"2025-07-28T04:00:00Z","v":136616,"vw":16.694362},{"c":15.42,"h":17.0506,"l":15.3,"n":3568,"o":16.78,"t":"2025-07-29T04:00:00Z","v":213219,"vw":15.690713},{"c":14.83,"h":15.94,"l":14.42,"n":2900,"o":15.4,"t":"2025-07-30T04:00:00Z","v":122920,"vw":15.066483},{"c":14.36,"h":15.7517,"l":14.161,"n":2735,"o":14.62,"t":"2025-07-31T04:00:00Z","v":115225,"vw":14.60718},{"c":14.15,"h":15.06,"l":13.88,"n":3177,"o":14.08,"t":"2025-08-01T04:00:00Z","v":124430,"vw":14.256263},{"c":14.04,"h":14.88,"l":13.93,"n":2419,"o":14.36,"t":"2025-08-04T04:00:00Z","v":143799,"vw":14.137282},{"c":14.43,"h":15.2,"l":13.87,"n":3309,"o":14.12,"t":"2025-08-05T04:00:00Z","v":206792,"vw":14.42628},{"c":14.61,"h":15.88,"l":14.0301,"n":2635,"o":14.83,"t":"2025-08-06T04:00:00Z","v":107424,"vw":14.663866},{"c":15.41,"h":15.595,"l":13.62,"n":4382,"o":14.61,"t":"2025-08-07T04:00:00Z","v":334278,"vw":14.573431},{"c":14.55,"h":16.005,"l":14.55,"n":2357,"o":15.41,"t":"2025-08-08T04:00:00Z","v":104519,"vw":14.928917},{"c":14.28,"h":15.49,"l":14.09,"n":3024,"o":14.35,"t":"2025-08-11T04:00:00Z","v":165822,"vw":14.657831},{"c":15.54,"h":15.87,"l":14.28,"n":2984,"o":14.28,"t":"2025-08-12T04:00:00Z","v":223910,"vw":15.385532},{"c":15.6,"h":16.13,"l":15.42,"n":2865,"o":15.7,"t":"2025-08-13T04:00:00Z","v":145383,"vw":15.66841},{"c":14.94,"h":15.44,"l":14.7,"n":2358,"o":15.4,"t":"2025-08-14T04:00:00Z","v":109059,"vw":14.916999},{"c":14.705,"h":16.41,"l":14.65,"n":3716,"o":15.16,"t":"2025-08-15T04:00:00Z","v":146288,"vw":14.976509},{"c":14.59,"h":15.64,"l":14.25,"n":3610,"o":14.8,"t":"2025-08-18T04:00:00Z","v":134122,"vw":14.669518},{"c":14.24,"h":14.75,"l":13.86,"n":3164,"o":14.48,"t":"2025-08-19T04:00:00Z","v":154770,"vw":14.170394},{"c":14.32,"h":14.66,"l":13.9301,"n":2309,"o":14.33,"t":"2025-08-20T04:00:00Z","v":101808,"vw":14.396906},{"c":14.93,"h":15.23,"l":13.9,"n":2444,"o":14.47,"t":"2025-08-21T04:00:00Z","v":126316,"vw":14.67657},{"c":14.77,"h":15.71,"l":14.73,"n":4082,"o":15.05,"t":"2025-08-22T04:00:00Z","v":182187,"vw":15.029442},{"c":14.63,"h":14.96,"l":14.3,"n":2112,"o":14.74,"t":"2025-08-25T04:00:00Z","v":98699,"vw":14.630901},{"c":16.01,"h":16.1,"l":14.63,"n":5802,"o":14.63,"t":"2025-08-26T04:00:00Z","v":427329,"vw":15.244955},{"c":14.97,"h":16.03,"l":14.79,"n":3948,"o":15.92,"t":"2025-08-27T04:00:00Z","v":148855,"vw":15.220185},{"c":16.8,"h":17.76,"l":15.255,"n":8284,"o":15.9,"t":"2025-08-28T04:00:00Z","v":478951,"vw":16.49347},{"c":17.63,"h":17.99,"l":16.09,"n":6917,"o":16.8,"t":"2025-08-29T04:00:00Z","v":386801,"vw":17.173511},{"c":16.37,"h":17.7,"l":14.8,"n":9073,"o":17.7,"t":"2025-09-02T04:00:00Z","v":531036,"vw":16.027052},{"c":15.04,"h":16.98,"l":14.8412,"n":4629,"o":15.53,"t":"2025-09-03T04:00:00Z","v":206391,"vw":15.320539},{"c":15.35,"h":15.7557,"l":14.11,"n":3482,"o":14.99,"t":"2025-09-04T04:00:00Z","v":164909,"vw":15.184159},{"c":14.36,"h":16,"l":14.21,"n":6474,"o":15.44,"t":"2025-09-05T04:00:00Z","v":389357,"vw":14.664454},{"c":31.47,"h":42.2685,"l":27.052,"n":258994,"o":38.42,"t":"2025-09-08T04:00:00Z","v":13877633,"vw":33.394732},{"c":28.03,"h":32.9991,"l":27.3,"n":24250,"o":31.92,"t":"2025-09-09T04:00:00Z","v":1708026,"vw":28.981776},{"c":22.4,"h":24.7,"l":22.36,"n":47805,"o":24.09,"t":"2025-09-10T04:00:00Z","v":6084963,"vw":23.161993},{"c":23.2,"h":23.31,"l":22.06,"n":22526,"o":22.35,"t":"2025-09-11T04:00:00Z","v":2054838,"vw":22.528039},{"c":23.76,"h":25.14,"l":22.73,"n":21324,"o":24.25,"t":"2025-09-12T04:00:00Z","v":1667598,"vw":23.871176},{"c":24.73,"h":25.2,"l":23.41,"n":12133,"o":23.76,"t":"2025-09-15T04:00:00Z","v":881026,"vw":24.399293},{"c":26.19,"h":26.5,"l":24.43,"n":16846,"o":25.74,"t":"2025-09-16T04:00:00Z","v":1361984,"vw":25.912565},{"c":26.3,"h":27.25,"l":25.65,"n":11304,"o":25.83,"t":"2025-09-17T04:00:00Z","v":766264,"vw":26.358867},{"c":27.35,"h":27.39,"l":25.96,"n":7379,"o":26.05,"t":"2025-09-18T04:00:00Z","v":432689,"vw":26.991163},{"c":26.36,"h":28.5165,"l":26.25,"n":10371,"o":27.35,"t":"2025-09-19T04:00:00Z","v":1504679,"vw":26.905503},{"c":26.11,"h":26.915,"l":25.55,"n":7873,"o":26.25,"t":"2025-09-22T04:00:00Z","v":417485,"vw":26.071634},{"c":26.65,"h":27.94,"l":26.055,"n":9530,"o":26.21,"t":"2025-09-23T04:00:00Z","v":504613,"vw":27.023442},{"c":26.96,"h":27.655,"l":25.7594,"n":8183,"o":26.55,"t":"2025-09-24T04:00:00Z","v":670479,"vw":26.785681},{"c":24.97,"h":26.82,"l":24.65,"n":9610,"o":26.49,"t":"2025-09-25T04:00:00Z","v":621102,"vw":25.490215},{"c":26.59,"h":26.675,"l":24.6,"n":9906,"o":24.92,"t":"2025-09-26T04:00:00Z","v":1131091,"vw":26.281821},{"c":27.97,"h":28.43,"l":26.33,"n":8189,"o":26.84,"t":"2025-09-29T04:00:00Z","v":837359,"vw":27.925905},{"c":29.7,"h":30.72,"l":27.25,"n":10658,"o":27.97,"t":"2025-09-30T04:00:00Z","v":819801,"vw":29.610257},{"c":28.67,"h":30.579,"l":28.17,"n":9383,"o":28.59,"t":"2025-10-01T04:00:00Z","v":647152,"vw":29.544429},{"c":28.54,"h":29.5628,"l":26,"n":9675,"o":28.67,"t":"2025-10-02T04:00:00Z","v":553271,"vw":27.812166},{"c":28.54,"h":29.18,"l":27.9869,"n":5963,"o":28.71,"t":"2025-10-03T04:00:00Z","v":219306,"vw":28.438411},{"c":27.74,"h":29.245,"l":27.425,"n":4562,"o":29.02,"t":"2025-10-06T04:00:00Z","v":293250,"vw":28.237546},{"c":26.44,"h":27.6857,"l":26.325,"n":6885,"o":27.64,"t":"2025-10-07T04:00:00Z","v":332962,"vw":26.699795},{"c":27.06,"h":27.33,"l":26.03,"n":7058,"o":27,"t":"2025-10-08T04:00:00Z","v":533259,"vw":26.937181},{"c":26.74,"h":27.72,"l":26.71,"n":4553,"o":27.1,"t":"2025-10-09T04:00:00Z","v":211551,"vw":27.107053},{"c":26.5,"h":27.42,"l":25.79,"n":7766,"o":26.79,"t":"2025-10-10T04:00:00Z","v":519170,"vw":26.493568},{"c":26.19,"h":27.3,"l":25.95,"n":9680,"o":26.37,"t":"2025-10-13T04:00:00Z","v":632687,"vw":26.64472},{"c":24.88,"h":26.75,"l":24.87,"n":7605,"o":25.98,"t":"2025-10-14T04:00:00Z","v":382703,"vw":25.468356},{"c":25.78,"h":26.545,"l":25.17,"n":7904,"o":25.29,"t":"2025-10-15T04:00:00Z","v":450805,"vw":25.896208},{"c":24.87,"h":27.03,"l":24.24,"n":5630,"o":26.22,"t":"2025-10-16T04:00:00Z","v":278528,"vw":25.210193},{"c":24.99,"h":25.31,"l":24.25,"n":5990,"o":24.52,"t":"2025-10-17T04:00:00Z","v":326152,"vw":24.743135},{"c":26.43,"h":26.48,"l":24.96,"n":6976,"o":25.09,"t":"2025-10-20T04:00:00Z","v":450965,"vw":25.96705},{"c":26.78,"h":27,"l":25.87,"n":6059,"o":26.55,"t":"2025-10-21T04:00:00Z","v":373363,"vw":26.681963},{"c":24.9,"h":27.17,"l":24.74,"n":6170,"o":26.87,"t":"2025-10-22T04:00:00Z","v":304249,"vw":25.439747},{"c":26.19,"h":26.19,"l":24.83,"n":7816,"o":24.89,"t":"2025-10-23T04:00:00Z","v":310140,"vw":25.59415},{"c":25.93,"h":26.78,"l":25.775,"n":5122,"o":26.78,"t":"2025-10-24T04:00:00Z","v":349590,"vw":26.144596},{"c":26.48,"h":26.91,"l":26,"n":9727,"o":26.19,"t":"2025-10-27T04:00:00Z","v":550921,"vw":26.46977},{"c":28.96,"h":29,"l":26.1342,"n":7637,"o":26.56,"t":"2025-10-28T04:00:00Z","v":438685,"vw":28.542236},{"c":27.39,"h":29.21,"l":27.36,"n":7075,"o":28.96,"t":"2025-10-29T04:00:00Z","v":307115,"vw":27.878582},{"c":26.88,"h":28.51,"l":25.9537,"n":6722,"o":27.09,"t":"2025-10-30T04:00:00Z","v":280304,"vw":27.347043},{"c":28.93,"h":29.185,"l":26.43,"n":8035,"o":26.77,"t":"2025-10-31T04:00:00Z","v":415302,"vw":28.58538},{"c":26.94,"h":29.49,"l":26.35,"n":9177,"o":28.76,"t":"2025-11-03T05:00:00Z","v":466946,"vw":27.123943},{"c":26.65,"h":27.22,"l":25.69,"n":5837,"o":26.41,"t":"2025-11-04T05:00:00Z","v":334913,"vw":26.357494},{"c":26.17,"h":26.8799,"l":25.165,"n":7418,"o":26.65,"t":"2025-11-05T05:00:00Z","v":462826,"vw":26.259243},{"c":25.36,"h":27.28,"l":25.27,"n":7432,"o":26.5,"t":"2025-11-06T05:00:00Z","v":359084,"vw":25.603766},{"c":25.66,"h":26.46,"l":24.17,"n":8443,"o":26.46,"t":"2025-11-07T05:00:00Z","v":554310,"vw":25.334972},{"c":24.915,"h":26.44,"l":24.57,"n":9896,"o":26.44,"t":"2025-11-10T05:00:00Z","v":493985,"vw":25.129444},{"c":25.5,"h":25.75,"l":24.09,"n":5683,"o":24.86,"t":"2025-11-11T05:00:00Z","v":320305,"vw":25.442629},{"c":25.17,"h":25.965,"l":24.96,"n":6860,"o":25.69,"t":"2025-11-12T05:00:00Z","v":289558,"vw":25.278455},{"c":24.67,"h":25.75,"l":24,"n":6509,"o":24.98,"t":"2025-11-13T05:00:00Z","v":275979,"vw":24.634074},{"c":24.37,"h":25.43,"l":24.02,"n":6282,"o":24.25,"t":"2025-11-14T05:00:00Z","v":282767,"vw":24.68091},{"c":25.11,"h":25.87,"l":23.75,"n":7625,"o":24.38,"t":"2025-11-17T05:00:00Z","v":320657,"vw":25.207573},{"c":25.32,"h":25.66,"l":24.44,"n":5194,"o":25.1,"t":"2025-11-18T05:00:00Z","v":190920,"vw":25.176472},{"c":26.88,"h":27.8,"l":25.655,"n":5775,"o":25.89,"t":"2025-11-19T05:00:00Z","v":263557,"vw":26.84553},{"c":26.85,"h":29.1,"l":26.83,"n":8840,"o":27.46,"t":"2025-11-20T05:00:00Z","v":447238,"vw":27.628439},{"c":27.25,"h":28.29,"l":26.05,"n":8245,"o":26.61,"t":"2025-11-21T05:00:00Z","v":469979,"vw":27.543385},{"c":28.32,"h":28.59,"l":27.17,"n":9554,"o":27.66,"t":"2025-11-24T05:00:00Z","v":890682,"vw":28.178531},{"c":28.58,"h":29.48,"l":27.59,"n":7234,"o":28.18,"t":"2025-11-25T05:00:00Z","v":358479,"vw":28.807581},{"c":29.43,"h":30.24,"l":28.25,"n":8416,"o":28.29,"t":"2025-11-26T05:00:00Z","v":371135,"vw":29.559628},{"c":29.71,"h":30.44,"l":28.9,"n":5113,"o":29.77,"t":"2025-11-28T05:00:00Z","v":281949,"vw":29.511547},{"c":28.55,"h":29.875,"l":28.05,"n":6328,"o":29.36,"t":"2025-12-01T05:00:00Z","v":292928,"vw":28.606589},{"c":27.12,"h":29.1,"l":26.92,"n":8059,"o":28.49,"t":"2025-12-02T05:00:00Z","v":400063,"vw":27.542961},{"c":27.76,"h":28.36,"l":27.26,"n":7038,"o":27.26,"t":"2025-12-03T05:00:00Z","v":384981,"vw":27.768901},{"c":28.7,"h":29.32,"l":27.38,"n":8042,"o":27.9,"t":"2025-12-04T05:00:00Z","v":474363,"vw":28.446857},{"c":29.5,"h":30.115,"l":28.8,"n":8466,"o":29,"t":"2025-12-05T05:00:00Z","v":413623,"vw":29.492379},{"c":30.16,"h":30.96,"l":27.96,"n":8111,"o":30.18,"t":"2025-12-08T05:00:00Z","v":286567,"vw":30.23213},{"c":28.65,"h":31,"l":28.55,"n":7376,"o":30.68,"t":"2025-12-09T05:00:00Z","v":423553,"vw":29.158283},{"c":28.67,"h":29.005,"l":27.81,"n":6619,"o":28.26,"t":"2025-12-10T05:00:00Z","v":289049,"vw":28.497585},{"c":28.78,"h":29.86,"l":28.415,"n":6187,"o":28.7,"t":"2025-12-11T05:00:00Z","v":231611,"vw":28.922238},{"c":30.27,"h":30.5,"l":28.03,"n":5818,"o":28.82,"t":"2025-12-12T05:00:00Z","v":312892,"vw":30.020957},{"c":29.6,"h":30.86,"l":29.545,"n":7789,"o":30.67,"t":"2025-12-15T05:00:00Z","v":260039,"vw":29.883606},{"c":30.76,"h":31.02,"l":28.53,"n":6925,"o":29.37,"t":"2025-12-16T05:00:00Z","v":268521,"vw":30.408383},{"c":28.68,"h":31.52,"l":28.53,"n":9796,"o":30.56,"t":"2025-12-17T05:00:00Z","v":425909,"vw":29.523809},{"c":29.64,"h":30.215,"l":28.69,"n":8770,"o":29.23,"t":"2025-12-18T05:00:00Z","v":349160,"vw":29.533344},{"c":30.85,"h":31.41,"l":29.21,"n":10989,"o":29.54,"t":"2025-12-19T05:00:00Z","v":2284665,"vw":30.828945},{"c":31.9,"h":32.36,"l":30.425,"n":7131,"o":30.85,"t":"2025-12-22T05:00:00Z","v":342985,"vw":31.85634},{"c":30.62,"h":32.36,"l":30.26,"n":7289,"o":31.57,"t":"2025-12-23T05:00:00Z","v":300423,"vw":30.798509},{"c":30.93,"h":31.4,"l":30,"n":3565,"o":30.99,"t":"2025-12-24T05:00:00Z","v":116950,"vw":30.950718},{"c":30.2,"h":30.74,"l":28.99,"n":6774,"o":30.64,"t":"2025-12-26T05:00:00Z","v":221850,"vw":30.173308},{"c":30.25,"h":30.625,"l":29.6,"n":4158,"o":30,"t":"2025-12-29T05:00:00Z","v":172857,"vw":30.249676},{"c":30.635,"h":30.68,"l":29.62,"n":6735,"o":30.25,"t":"2025-12-30T05:00:00Z","v":289505,"vw":30.276113},{"c":30.34,"h":31.3,"l":30,"n":6843,"o":30.63,"t":"2025-12-31T05:00:00Z","v":435447,"vw":30.408663},{"c":28.11,"h":30.355,"l":27.645,"n":9227,"o":30.05,"t":"2026-01-02T05:00:00Z","v":470145,"vw":28.744577},{"c":27.52,"h":28.3,"l":26.6045,"n":7587,"o":28.09,"t":"2026-01-05T05:00:00Z","v":245586,"vw":27.388748},{"c":27.66,"h":28.995,"l":26.92,"n":5288,"o":27.64,"t":"2026-01-06T05:00:00Z","v":275301,"vw":27.590083},{"c":30.12,"h":30.79,"l":27.475,"n":9140,"o":27.475,"t":"2026-01-07T05:00:00Z","v":599456,"vw":29.823368},{"c":28.31,"h":30.5,"l":27.775,"n":6080,"o":29.79,"t":"2026-01-08T05:00:00Z","v":284766,"vw":28.499539},{"c":28.96,"h":29.93,"l":28.0501,"n":7178,"o":28.6,"t":"2026-01-09T05:00:00Z","v":299751,"vw":28.980014},{"c":27,"h":29,"l":26.8,"n":6393,"o":28.96,"t":"2026-01-12T05:00:00Z","v":278607,"vw":27.281332},{"c":27.1,"h":27.22,"l":25.72,"n":7838,"o":27.06,"t":"2026-01-13T05:00:00Z","v":493319,"vw":26.350804},{"c":27.42,"h":28.095,"l":26.76,"n":5073,"o":26.79,"t":"2026-01-14T05:00:00Z","v":319570,"vw":27.382416},{"c":26.86,"h":27.5,"l":26.295,"n":6214,"o":27.37,"t":"2026-01-15T05:00:00Z","v":350919,"vw":26.915665},{"c":26.81,"h":27.58,"l":26.4497,"n":4559,"o":26.88,"t":"2026-01-16T05:00:00Z","v":215821,"vw":27.003086},{"c":25.97,"h":26.83,"l":25.76,"n":5794,"o":26.33,"t":"2026-01-20T05:00:00Z","v":229679,"vw":26.075259},{"c":26.4,"h":26.65,"l":25.66,"n":7068,"o":26.06,"t":"2026-01-21T05:00:00Z","v":369873,"vw":26.190754},{"c":27.92,"h":28.34,"l":26.54,"n":6471,"o":26.54,"t":"2026-01-22T05:00:00Z","v":421013,"vw":27.99366},{"c":26.93,"h":28.415,"l":26.805,"n":5283,"o":27.82,"t":"2026-01-23T05:00:00Z","v":231386,"vw":27.249903},{"c":26.45,"h":27.38,"l":26,"n":7227,"o":26.75,"t":"2026-01-26T05:00:00Z","v":611099,"vw":26.605202},{"c":27.38,"h":27.87,"l":26.42,"n":6601,"o":26.42,"t":"2026-01-27T05:00:00Z","v":541964,"vw":27.196261},{"c":26.44,"h":27.635,"l":25.51,"n":7130,"o":27.42,"t":"2026-01-28T05:00:00Z","v":296045,"vw":26.212843},{"c":26.75,"h":27.42,"l":26.345,"n":6581,"o":26.4,"t":"2026-01-29T05:00:00Z","v":529693,"vw":26.768626},{"c":26.61,"h":27.02,"l":25.32,"n":7264,"o":26.54,"t":"2026-01-30T05:00:00Z","v":319972,"vw":26.462637},{"c":27.75,"h":28.37,"l":26.93,"n":5574,"o":26.93,"t":"2026-02-02T05:00:00Z","v":208006,"vw":27.776063},{"c":27.44,"h":28.59,"l":26.82,"n":6342,"o":27.46,"t":"2026-02-03T05:00:00Z","v":169045,"vw":27.404653},{"c":26.435,"h":27.89,"l":25.8,"n":5810,"o":27.6,"t":"2026-02-04T05:00:00Z","v":237954,"vw":26.533367},{"c":25.55,"h":27.17,"l":25.21,"n":8852,"o":26.12,"t":"2026-02-05T05:00:00Z","v":338440,"vw":25.745858},{"c":27.09,"h":27.6,"l":26.16,"n":5717,"o":26.44,"t":"2026-02-06T05:00:00Z","v":301708,"vw":27.025103},{"c":27.28,"h":27.31,"l":25.78,"n":5054,"o":26.7,"t":"2026-02-09T05:00:00Z","v":187056,"vw":26.909876},{"c":28.25,"h":28.99,"l":26.81,"n":5912,"o":27.31,"t":"2026-02-10T05:00:00Z","v":244819,"vw":28.213534},{"c":27.64,"h":28.86,"l":26.5725,"n":4914,"o":28.26,"t":"2026-02-11T05:00:00Z","v":191636,"vw":27.485128},{"c":27.97,"h":28.56,"l":26.7,"n":6277,"o":27.81,"t":"2026-02-12T05:00:00Z","v":323324,"vw":27.953418},{"c":27.93,"h":29.17,"l":26.41,"n":6915,"o":27.85,"t":"2026-02-13T05:00:00Z","v":400783,"vw":28.3933},{"c":29.06,"h":29.8385,"l":27.265,"n":7116,"o":27.57,"t":"2026-02-17T05:00:00Z","v":434859,"vw":29.06211},{"c":29.2,"h":30.18,"l":28.45,"n":6051,"o":29.04,"t":"2026-02-18T05:00:00Z","v":415888,"vw":29.480309},{"c":29.99,"h":30.63,"l":28.34,"n":6268,"o":28.99,"t":"2026-02-19T05:00:00Z","v":343123,"vw":29.809288},{"c":29.76,"h":30.44,"l":26.7801,"n":9446,"o":29.68,"t":"2026-02-20T05:00:00Z","v":392562,"vw":29.55655},{"c":30.12,"h":31.5,"l":29.34,"n":7344,"o":29.8,"t":"2026-02-23T05:00:00Z","v":324564,"vw":30.219604},{"c":28.99,"h":30.69,"l":28.71,"n":6944,"o":30.19,"t":"2026-02-24T05:00:00Z","v":266871,"vw":29.39612},{"c":30.2,"h":30.55,"l":29.03,"n":5482,"o":29.31,"t":"2026-02-25T05:00:00Z","v":201542,"vw":30.118685},{"c":29.5,"h":30.34,"l":28.255,"n":4966,"o":30.34,"t":"2026-02-26T05:00:00Z","v":163646,"vw":29.236484},{"c":29.03,"h":30.08,"l":28.97,"n":5083,"o":29.35,"t":"2026-02-27T05:00:00Z","v":290862,"vw":29.219585},{"c":28.37,"h":29.56,"l":26.7731,"n":6962,"o":28.25,"t":"2026-03-02T05:00:00Z","v":297965,"vw":28.441192},{"c":27.85,"h":28.71,"l":26.48,"n":4721,"o":27.42,"t":"2026-03-03T05:00:00Z","v":221719,"vw":27.964154},{"c":29.34,"h":29.5,"l":27.59,"n":5228,"o":27.98,"t":"2026-03-04T05:00:00Z","v":346678,"vw":28.901019},{"c":29.65,"h":30.1,"l":28.4,"n":6914,"o":28.94,"t":"2026-03-05T05:00:00Z","v":316348,"vw":29.251195},{"c":30.24,"h":31,"l":28.6,"n":6959,"o":29,"t":"2026-03-06T05:00:00Z","v":370801,"vw":29.891856},{"c":30.54,"h":32.3,"l":29.04,"n":16780,"o":30.35,"t":"2026-03-09T04:00:00Z","v":888022,"vw":30.276206},{"c":29.63,"h":32.06,"l":29,"n":14171,"o":29.2,"t":"2026-03-10T04:00:00Z","v":710793,"vw":30.1226},{"c":30.54,"h":31.645,"l":28.84,"n":7529,"o":29.86,"t":"2026-03-11T04:00:00Z","v":303656,"vw":30.527603},{"c":28.67,"h":30.485,"l":28.0027,"n":7362,"o":30.17,"t":"2026-03-12T04:00:00Z","v":293025,"vw":28.804479},{"c":27.84,"h":29.84,"l":27.37,"n":9143,"o":28.81,"t":"2026-03-13T04:00:00Z","v":401259,"vw":28.045296},{"c":27.62,"h":29.08,"l":27.53,"n":6309,"o":27.93,"t":"2026-03-16T04:00:00Z","v":223395,"vw":28.081119},{"c":27.73,"h":28.51,"l":27.1,"n":5234,"o":27.62,"t":"2026-03-17T04:00:00Z","v":237182,"vw":27.763306},{"c":26.48,"h":27.54,"l":26.08,"n":6334,"o":27.54,"t":"2026-03-18T04:00:00Z","v":317911,"vw":26.430983},{"c":27.46,"h":27.945,"l":26.01,"n":5513,"o":26.46,"t":"2026-03-19T04:00:00Z","v":328063,"vw":27.248455},{"c":27.08,"h":27.97,"l":26.97,"n":5501,"o":27.46,"t":"2026-03-20T04:00:00Z","v":496491,"vw":27.20724},{"c":27.91,"h":28.36,"l":26.96,"n":6335,"o":27.8,"t":"2026-03-23T04:00:00Z","v":310220,"vw":27.931523},{"c":28.25,"h":28.3,"l":26.975,"n":6360,"o":27.61,"t":"2026-03-24T04:00:00Z","v":197638,"vw":27.996014},{"c":28.88,"h":30.72,"l":28.565,"n":8102,"o":28.86,"t":"2026-03-25T04:00:00Z","v":305686,"vw":29.226692},{"c":29,"h":30.385,"l":28.63,"n":7521,"o":28.71,"t":"2026-03-26T04:00:00Z","v":325500,"vw":29.522377},{"c":27.84,"h":28.95,"l":27.225,"n":8246,"o":28.6,"t":"2026-03-27T04:00:00Z","v":291619,"vw":27.911418},{"c":27.69,"h":28.69,"l":27.02,"n":8116,"o":27.76,"t":"2026-03-30T04:00:00Z","v":347013,"vw":27.988355},{"c":31.29,"h":31.64,"l":28.13,"n":7370,"o":28.13,"t":"2026-03-31T04:00:00Z","v":459313,"vw":30.649495},{"c":31.67,"h":32.49,"l":30.95,"n":7237,"o":31.4,"t":"2026-04-01T04:00:00Z","v":287866,"vw":31.650596},{"c":33.58,"h":34,"l":30.74,"n":8168,"o":30.74,"t":"2026-04-02T04:00:00Z","v":219564,"vw":33.185941},{"c":32.38,"h":34.3,"l":32.37,"n":7551,"o":33.56,"t":"2026-04-06T04:00:00Z","v":221179,"vw":33.261379},{"c":33.49,"h":33.745,"l":31.26,"n":8903,"o":32.33,"t":"2026-04-07T04:00:00Z","v":349983,"vw":32.420185},{"c":33.69,"h":34.9,"l":33.14,"n":5633,"o":34.9,"t":"2026-04-08T04:00:00Z","v":136582,"vw":33.730936},{"c":34.22,"h":34.32,"l":33.18,"n":6246,"o":33.67,"t":"2026-04-09T04:00:00Z","v":198281,"vw":34.130867},{"c":34.17,"h":34.98,"l":33.72,"n":5055,"o":34.98,"t":"2026-04-10T04:00:00Z","v":166460,"vw":34.174509},{"c":34.65,"h":35.52,"l":34.12,"n":5850,"o":34.18,"t":"2026-04-13T04:00:00Z","v":145035,"vw":34.683944},{"c":36.15,"h":36.46,"l":34.46,"n":7127,"o":34.84,"t":"2026-04-14T04:00:00Z","v":496259,"vw":36.029078},{"c":36.71,"h":36.99,"l":35.405,"n":6004,"o":35.9,"t":"2026-04-15T04:00:00Z","v":207673,"vw":36.571036},{"c":39.54,"h":39.66,"l":35.98,"n":10479,"o":36.43,"t":"2026-04-16T04:00:00Z","v":372708,"vw":38.186119},{"c":39.71,"h":40.92,"l":38.63,"n":17288,"o":40,"t":"2026-04-17T04:00:00Z","v":1667277,"vw":40.196987},{"c":37.14,"h":39.445,"l":36.9501,"n":6127,"o":39.44,"t":"2026-04-20T04:00:00Z","v":242225,"vw":37.555893},{"c":36.95,"h":37.19,"l":35.71,"n":7734,"o":36.93,"t":"2026-04-21T04:00:00Z","v":428644,"vw":36.551774},{"c":36.78,"h":37.945,"l":35.57,"n":7276,"o":37.38,"t":"2026-04-22T04:00:00Z","v":338425,"vw":36.493705},{"c":36.36,"h":37.1,"l":35.67,"n":7717,"o":36.78,"t":"2026-04-23T04:00:00Z","v":314782,"vw":36.539975},{"c":36.56,"h":37.005,"l":35.64,"n":5118,"o":36.59,"t":"2026-04-24T04:00:00Z","v":230336,"vw":36.402736},{"c":35.4,"h":37.75,"l":34.94,"n":7324,"o":36.99,"t":"2026-04-27T04:00:00Z","v":246839,"vw":36.008142},{"c":33.74,"h":35.875,"l":33.31,"n":6016,"o":35.4,"t":"2026-04-28T04:00:00Z","v":260645,"vw":34.053603},{"c":33,"h":33.705,"l":32.81,"n":6084,"o":33.29,"t":"2026-04-29T04:00:00Z","v":229984,"vw":33.175676},{"c":33.13,"h":33.65,"l":32.41,"n":6648,"o":33,"t":"2026-04-30T04:00:00Z","v":347916,"vw":33.195021},{"c":33.89,"h":34.785,"l":32.84,"n":6055,"o":33.33,"t":"2026-05-01T04:00:00Z","v":225517,"vw":33.834051},{"c":35.53,"h":35.8,"l":33.825,"n":8304,"o":33.89,"t":"2026-05-04T04:00:00Z","v":333654,"vw":34.913421},{"c":35.59,"h":36.645,"l":34.845,"n":6472,"o":35.88,"t":"2026-05-05T04:00:00Z","v":164364,"vw":35.576098},{"c":37.06,"h":37.405,"l":34.75,"n":7247,"o":35.68,"t":"2026-05-06T04:00:00Z","v":213413,"vw":36.663011},{"c":39.93,"h":40.6,"l":36.36,"n":14800,"o":37.52,"t":"2026-05-07T04:00:00Z","v":997476,"vw":39.623717},{"c":38.04,"h":40.8,"l":37.11,"n":9280,"o":39.97,"t":"2026-05-08T04:00:00Z","v":373570,"vw":38.458422},{"c":38.43,"h":40.7,"l":37.82,"n":10096,"o":38.19,"t":"2026-05-11T04:00:00Z","v":548151,"vw":39.707608},{"c":37.24,"h":38.46,"l":36.29,"n":8742,"o":38.02,"t":"2026-05-12T04:00:00Z","v":301005,"vw":37.352635},{"c":38.08,"h":38.3,"l":36.31,"n":8602,"o":37.49,"t":"2026-05-13T04:00:00Z","v":302481,"vw":37.784997},{"c":37.95,"h":38.66,"l":36.38,"n":6769,"o":38.04,"t":"2026-05-14T04:00:00Z","v":207871,"vw":38.04006},{"c":37.07,"h":39.35,"l":36.63,"n":7056,"o":37.32,"t":"2026-05-15T04:00:00Z","v":230914,"vw":37.160789},{"c":35.18,"h":38.03,"l":34.6,"n":6292,"o":37.35,"t":"2026-05-18T04:00:00Z","v":275503,"vw":35.483698},{"c":34.37,"h":35.79,"l":33.805,"n":9153,"o":35.47,"t":"2026-05-19T04:00:00Z","v":307034,"vw":34.477146},{"c":35.72,"h":35.8,"l":33.85,"n":6073,"o":34.58,"t":"2026-05-20T04:00:00Z","v":260092,"vw":35.24871},{"c":36.7,"h":36.77,"l":35.37,"n":6267,"o":35.68,"t":"2026-05-21T04:00:00Z","v":321029,"vw":36.309447},{"c":37.72,"h":37.89,"l":36.38,"n":5117,"o":36.89,"t":"2026-05-22T04:00:00Z","v":174273,"vw":37.496764},{"c":39.71,"h":40.4,"l":37.67,"n":8846,"o":38.35,"t":"2026-05-26T04:00:00Z","v":438139,"vw":39.562735},{"c":39.51,"h":40.72,"l":39.18,"n":7134,"o":39.8,"t":"2026-05-27T04:00:00Z","v":270271,"vw":39.67429},{"c":39.49,"h":39.7,"l":38.715,"n":6243,"o":39.39,"t":"2026-05-28T04:00:00Z","v":187771,"vw":39.349732},{"c":39.5,"h":39.69,"l":38.14,"n":6470,"o":39.06,"t":"2026-05-29T04:00:00Z","v":345651,"vw":39.279737},{"c":37.11,"h":39.27,"l":36.75,"n":6976,"o":39.27,"t":"2026-06-01T04:00:00Z","v":256525,"vw":37.287275},{"c":34.9,"h":36.57,"l":34.435,"n":8343,"o":36.32,"t":"2026-06-02T04:00:00Z","v":309462,"vw":35.11964},{"c":37,"h":37.35,"l":35.01,"n":6415,"o":35.4,"t":"2026-06-03T04:00:00Z","v":198671,"vw":36.756533},{"c":37.49,"h":38.18,"l":36.71,"n":5785,"o":36.98,"t":"2026-06-04T04:00:00Z","v":204035,"vw":37.566236},{"c":36.1,"h":37.305,"l":35.81,"n":5378,"o":37.15,"t":"2026-06-05T04:00:00Z","v":181298,"vw":36.217433},{"c":36.68,"h":36.95,"l":35.72,"n":5701,"o":36.76,"t":"2026-06-08T04:00:00Z","v":151257,"vw":36.507914},{"c":35.84,"h":38.455,"l":34.55,"n":5962,"o":37.31,"t":"2026-06-09T04:00:00Z","v":256718,"vw":35.76562},{"c":35.21,"h":37.19,"l":34.73,"n":7402,"o":35.84,"t":"2026-06-10T04:00:00Z","v":344575,"vw":35.492209},{"c":35.21,"h":36.22,"l":33.5147,"n":14638,"o":35.18,"t":"2026-06-11T04:00:00Z","v":1063308,"vw":35.445363},{"c":38.4,"h":39.17,"l":35.61,"n":7546,"o":35.62,"t":"2026-06-12T04:00:00Z","v":255701,"vw":38.337266},{"c":38.26,"h":39.9836,"l":37.4,"n":7762,"o":38.94,"t":"2026-06-15T04:00:00Z","v":317232,"vw":38.465224},{"c":38.49,"h":38.6525,"l":36.76,"n":5452,"o":38.44,"t":"2026-06-16T04:00:00Z","v":157113,"vw":38.230313},{"c":36.87,"h":39.01,"l":36.59,"n":7911,"o":38.74,"t":"2026-06-17T04:00:00Z","v":273485,"vw":37.600673},{"c":37.34,"h":38.125,"l":36.46,"n":8006,"o":37.75,"t":"2026-06-18T04:00:00Z","v":355457,"vw":37.350129},{"c":38.19,"h":39.03,"l":37.31,"n":10544,"o":37.57,"t":"2026-06-22T04:00:00Z","v":255465,"vw":38.365935},{"c":38.88,"h":39.445,"l":37.08,"n":6101,"o":37.83,"t":"2026-06-23T04:00:00Z","v":206209,"vw":38.752242},{"c":40,"h":41.86,"l":39.5,"n":8636,"o":39.52,"t":"2026-06-24T04:00:00Z","v":657603,"vw":40.44839},{"c":38.91,"h":41.695,"l":38.6393,"n":8681,"o":40,"t":"2026-06-25T04:00:00Z","v":410232,"vw":39.977283},{"c":40.06,"h":41.26,"l":38.33,"n":11289,"o":39.05,"t":"2026-06-26T04:00:00Z","v":1618999,"vw":39.948353},{"c":40.39,"h":40.91,"l":39.37,"n":8764,"o":40.06,"t":"2026-06-29T04:00:00Z","v":436159,"vw":40.356936},{"c":41.67,"h":43.76,"l":40,"n":10109,"o":40.4,"t":"2026-06-30T04:00:00Z","v":556149,"vw":41.650692},{"c":39.39,"h":41.995,"l":39.26,"n":8981,"o":41.4,"t":"2026-07-01T04:00:00Z","v":303951,"vw":39.941574},{"c":38.97,"h":40.74,"l":38.8,"n":7624,"o":39.35,"t":"2026-07-02T04:00:00Z","v":254386,"vw":39.214069},{"c":38.57,"h":39.895,"l":38.5,"n":7049,"o":39.09,"t":"2026-07-06T04:00:00Z","v":267000,"vw":38.701272},{"c":39.72,"h":42.86,"l":38.5,"n":15123,"o":39.16,"t":"2026-07-07T04:00:00Z","v":862368,"vw":40.951684},{"c":41.99,"h":43,"l":38.48,"n":12676,"o":39.65,"t":"2026-07-08T04:00:00Z","v":981863,"vw":41.912856},{"c":42.05,"h":43.63,"l":41.03,"n":8501,"o":42.33,"t":"2026-07-09T04:00:00Z","v":312169,"vw":42.102076},{"c":41.75,"h":42.06,"l":38.88,"n":7612,"o":42.06,"t":"2026-07-10T04:00:00Z","v":435630,"vw":40.665962},{"c":40.59,"h":42.655,"l":39.62,"n":9363,"o":41.12,"t":"2026-07-13T04:00:00Z","v":364541,"vw":40.344232},{"c":41.46,"h":42.24,"l":39.4,"n":8653,"o":40.43,"t":"2026-07-14T04:00:00Z","v":404973,"vw":41.033351},{"c":39.93,"h":41.525,"l":39.87,"n":5999,"o":40.99,"t":"2026-07-15T04:00:00Z","v":256366,"vw":40.233347},{"c":40.13,"h":40.57,"l":38.62,"n":9160,"o":39.81,"t":"2026-07-16T04:00:00Z","v":350682,"vw":39.860523},{"c":42.62,"h":42.72,"l":39.28,"n":8602,"o":39.28,"t":"2026-07-17T04:00:00Z","v":470162,"vw":41.873348},{"c":40.21,"h":44.28,"l":40.18,"n":7633,"o":42.77,"t":"2026-07-20T04:00:00Z","v":365777,"vw":41.088039},{"c":42.56,"h":43.29,"l":39.93,"n":6810,"o":39.93,"t":"2026-07-21T04:00:00Z","v":260031,"vw":42.471413},{"c":41.33,"h":42.9996,"l":41.04,"n":5763,"o":41.86,"t":"2026-07-22T04:00:00Z","v":243725,"vw":41.424173},{"c":41.38,"h":41.74,"l":40,"n":5565,"o":40.53,"t":"2026-07-23T04:00:00Z","v":228644,"vw":41.230477},{"c":40.68,"h":41.805,"l":40.25,"n":5383,"o":41.61,"t":"2026-07-24T04:00:00Z","v":269643,"vw":40.79574},{"c":42.125,"h":43.02,"l":40.81,"n":6119,"o":40.81,"t":"2026-07-27T04:00:00Z","v":312729,"vw":42.011815},{"c":41.96,"h":44.28,"l":40.89,"n":7190,"o":43.27,"t":"2026-07-28T04:00:00Z","v":354015,"vw":41.947448},{"c":40.94,"h":42.655,"l":40.73,"n":7084,"o":42.33,"t":"2026-07-29T04:00:00Z","v":323995,"vw":41.37338},{"c":42.78,"h":42.88,"l":41.29,"n":6248,"o":41.69,"t":"2026-07-30T04:00:00Z","v":216898,"vw":42.264016},{"c":40.98,"h":42.88,"l":40.64,"n":6995,"o":42.88,"t":"2026-07-31T04:00:00Z","v":240927,"vw":41.271201},{"c":40.79,"h":42.1,"l":39.75,"n":6507,"o":40.78,"t":"2026-08-03T04:00:00Z","v":315268,"vw":40.88206},{"c":42.2,"h":42.565,"l":40.75,"n":7068,"o":41.27,"t":"2026-08-04T04:00:00Z","v":398070,"vw":41.525231},{"c":42.44,"h":42.77,"l":40.69,"n":5768,"o":41.43,"t":"2026-08-05T04:00:00Z","v":210145,"vw":42.160532},{"c":46.35,"h":46.72,"l":42.85,"n":8133,"o":42.99,"t":"2026-08-06T04:00:00Z","v":408446,"vw":45.347691},{"c":45.49,"h":48,"l":44.91,"n":7406,"o":47,"t":"2026-08-07T04:00:00Z","v":246114,"vw":45.685898},{"c":46.98,"h":47.17,"l":45.3,"n":7763,"o":45.6,"t":"2026-08-10T04:00:00Z","v":265873,"vw":46.535126},{"c":48.82,"h":48.94,"l":46.35,"n":7755,"o":47.16,"t":"2026-08-11T04:00:00Z","v":425363,"vw":48.261939},{"c":47.73,"h":49.5,"l":46.76,"n":7926,"o":49,"t":"2026-08-12T04:00:00Z","v":316950,"vw":47.764135},{"c":47.36,"h":48.4801,"l":46.96,"n":6545,"o":48.41,"t":"2026-08-13T04:00:00Z","v":242130,"vw":47.741627},{"c":47.42,"h":47.64,"l":46.37,"n":5896,"o":47,"t":"2026-08-14T04:00:00Z","v":159865,"vw":47.093381},{"c":48.42,"h":49.03,"l":47.26,"n":5678,"o":47.42,"t":"2026-08-17T04:00:00Z","v":204016,"vw":48.497956},{"c":49.01,"h":49.37,"l":47.73,"n":6293,"o":47.81,"t":"2026-08-18T04:00:00Z","v":214756,"vw":48.713241},{"c":49.07,"h":49.9,"l":48.62,"n":6629,"o":49.58,"t":"2026-08-19T04:00:00Z","v":232346,"vw":49.227926},{"c":47.915,"h":48.775,"l":47,"n":6471,"o":48.58,"t":"2026-08-20T04:00:00Z","v":235619,"vw":47.831013},{"c":48.24,"h":48.5,"l":47.48,"n":5685,"o":48.36,"t":"2026-08-21T04:00:00Z","v":140901,"vw":48.209866},{"c":49.33,"h":50.34,"l":47.4369,"n":8399,"o":48.16,"t":"2026-08-24T04:00:00Z","v":365476,"vw":49.350403},{"c":51.17,"h":51.38,"l":49.0001,"n":8580,"o":49.88,"t":"2026-08-25T04:00:00Z","v":324537,"vw":50.329943},{"c":52.5,"h":52.83,"l":50.01,"n":6484,"o":50.95,"t":"2026-08-26T04:00:00Z","v":275312,"vw":52.065891},{"c":50.83,"h":52.93,"l":50.6,"n":8321,"o":51.88,"t":"2026-08-27T04:00:00Z","v":382872,"vw":51.09698},{"c":48.77,"h":50.6751,"l":48.37,"n":8563,"o":50.15,"t":"2026-08-28T04:00:00Z","v":332753,"vw":49.094047},{"c":48.67,"h":49.325,"l":47.51,"n":5231,"o":48.72,"t":"2026-08-31T04:00:00Z","v":221061,"vw":48.488447},{"c":48.56,"h":49.375,"l":47.9,"n":6016,"o":48.17,"t":"2026-09-01T04:00:00Z","v":148621,"vw":48.664615},{"c":48.69,"h":50.34,"l":47.73,"n":7536,"o":48.5,"t":"2026-09-02T04:00:00Z","v":294780,"vw":48.692184},{"c":47.65,"h":49.135,"l":47.08,"n":6637,"o":48.85,"t":"2026-09-03T04:00:00Z","v":276990,"vw":47.6894},{"c":45.77,"h":48,"l":45.52,"n":6398,"o":47.63,"t":"2026-09-04T04:00:00Z","v":279913,"vw":46.269745},{"c":46.09,"h":47,"l":44.67,"n":17393,"o":45.01,"t":"2026-09-08T04:00:00Z","v":489422,"vw":46.148997},{"c":43.885,"h":45.42,"l":43.13,"n":9812,"o":45.17,"t":"2026-09-09T04:00:00Z","v":437707,"vw":44.015649},{"c":43.46,"h":43.995,"l":42.65,"n":8829,"o":43.35,"t":"2026-09-10T04:00:00Z","v":319268,"vw":43.444432},{"c":43.62,"h":44.3,"l":43.01,"n":7362,"o":44.21,"t":"2026-09-11T04:00:00Z","v":251790,"vw":43.590593},{"c":44,"h":44.9,"l":43.36,"n":7785,"o":44.3,"t":"2026-09-14T04:00:00Z","v":196824,"vw":44.096762},{"c":42.68,"h":43.98,"l":41.76,"n":6950,"o":43.87,"t":"2026-09-15T04:00:00Z","v":189337,"vw":42.635969},{"c":41.39,"h":43.67,"l":41.23,"n":10194,"o":42.82,"t":"2026-09-16T04:00:00Z","v":386957,"vw":41.747144},{"c":41.95,"h":42.9,"l":41.39,"n":9583,"o":42.13,"t":"2026-09-17T04:00:00Z","v":397234,"vw":41.980063},{"c":40.45,"h":43,"l":40.285,"n":7577,"o":41.89,"t":"2026-09-18T04:00:00Z","v":998039,"vw":40.58686},{"c":39.66,"h":42.18,"l":39.11,"n":9367,"o":40.7,"t":"2026-09-21T04:00:00Z","v":616934,"vw":39.943348},{"c":41.47,"h":41.55,"l":37.94,"n":10976,"o":39.97,"t":"2026-09-22T04:00:00Z","v":899776,"vw":39.922115},{"c":34.13,"h":41.47,"l":33.38,"n":12148,"o":41.01,"t":"2026-09-23T04:00:00Z","v":745598,"vw":35.439181},{"c":33.83,"h":34.21,"l":31.58,"n":13201,"o":34.15,"t":"2026-09-24T04:00:00Z","v":848405,"vw":32.894865},{"c":33.91,"h":34.89,"l":33.0502,"n":10329,"o":33.8,"t":"2026-09-25T04:00:00Z","v":711369,"vw":33.952892},{"c":33.44,"h":33.995,"l":32.36,"n":8459,"o":33.48,"t":"2026-09-28T04:00:00Z","v":552247,"vw":33.200463},{"c":33.02,"h":33.66,"l":32.12,"n":9196,"o":33.25,"t":"2026-09-29T04:00:00Z","v":626190,"vw":32.861582},{"c":33.6,"h":34.05,"l":32.62,"n":9489,"o":33.17,"t":"2026-09-30T04:00:00Z","v":582053,"vw":33.349027},{"c":32.83,"h":34.315,"l":32.8,"n":7600,"o":33.52,"t":"2026-10-01T04:00:00Z","v":326818,"vw":33.27062},{"c":32.17,"h":34.48,"l":31.77,"n":6240,"o":33.33,"t":"2026-10-02T04:00:00Z","v":277660,"vw":32.237142},{"c":32.19,"h":32.705,"l":31.53,"n":5574,"o":32.22,"t":"2026-10-05T04:00:00Z","v":198895,"vw":32.139253},{"c":31.15,"h":34,"l":30.01,"n":5805,"o":32.92,"t":"2026-10-06T04:00:00Z","v":235785,"vw":31.270073},{"c":30.86,"h":31.35,"l":30.455,"n":6574,"o":30.81,"t":"2026-10-07T04:00:00Z","v":314994,"vw":30.906027},{"c":29.85,"h":30.62,"l":29.45,"n":5729,"o":30.62,"t":"2026-10-08T04:00:00Z","v":236807,"vw":29.895077},{"c":30.65,"h":31.2,"l":29.5002,"n":4925,"o":29.73,"t":"2026-10-09T04:00:00Z","v":247937,"vw":30.557304},{"c":30.15,"h":30.99,"l":30,"n":4135,"o":30.65,"t":"2026-10-12T04:00:00Z","v":127156,"vw":30.359883},{"c":28.99,"h":30.01,"l":28.6828,"n":5436,"o":30,"t":"2026-10-13T04:00:00Z","v":310017,"vw":29.094467},{"c":28.33,"h":29.31,"l":28.1,"n":5900,"o":28.71,"t":"2026-10-14T04:00:00Z","v":304036,"vw":28.427519},{"c":29.57,"h":30.48,"l":28.675,"n":7047,"o":29.12,"t":"2026-10-15T04:00:00Z","v":334920,"vw":29.654747},{"c":27.57,"h":29.745,"l":26.925,"n":7206,"o":29.5,"t":"2026-10-16T04:00:00Z","v":413620,"vw":27.698499},{"c":28.6,"h":29.1,"l":27.57,"n":6094,"o":27.57,"t":"2026-10-19T04:00:00Z","v":300753,"vw":28.440439},{"c":29.37,"h":31.31,"l":26.73,"n":138619,"o":30.33,"t":"2026-10-20T04:00:00Z","v":8206946,"vw":29.178783},{"c":25.06,"h":29.91,"l":24.69,"n":27925,"o":29.91,"t":"2026-10-21T04:00:00Z","v":2161804,"vw":25.942509},{"c":26.53,"h":27.89,"l":25.805,"n":20800,"o":26.17,"t":"2026-10-22T04:00:00Z","v":1459561,"vw":26.553552}],"volatilityBars":[{"c":38.57,"h":40.84,"l":38.55,"n":751,"o":39.97,"t":"2026-09-22T13:30:00Z","v":112099,"vw":38.918412},{"c":39.105,"h":39.105,"l":38.53,"n":369,"o":38.67,"t":"2026-09-22T13:45:00Z","v":37070,"vw":38.713196},{"c":38.875,"h":39.27,"l":38.875,"n":146,"o":39.115,"t":"2026-09-22T14:00:00Z","v":6304,"vw":39.117746},{"c":38.37,"h":39.1799,"l":38.37,"n":278,"o":39.1799,"t":"2026-09-22T14:15:00Z","v":16127,"vw":38.603601},{"c":38.36,"h":38.37,"l":38.18,"n":167,"o":38.35,"t":"2026-09-22T14:30:00Z","v":6667,"vw":38.269014},{"c":38.53,"h":38.68,"l":38.25,"n":288,"o":38.36,"t":"2026-09-22T14:45:00Z","v":15590,"vw":38.513621},{"c":38.225,"h":38.51,"l":37.94,"n":728,"o":38.49,"t":"2026-09-22T15:00:00Z","v":54508,"vw":38.201853},{"c":38.55,"h":38.55,"l":38.15,"n":180,"o":38.225,"t":"2026-09-22T15:15:00Z","v":12944,"vw":38.404434},{"c":38.38,"h":38.6199,"l":38.38,"n":138,"o":38.61,"t":"2026-09-22T15:30:00Z","v":4683,"vw":38.527147},{"c":38.96,"h":39.035,"l":38.33,"n":499,"o":38.34,"t":"2026-09-22T15:45:00Z","v":30058,"vw":38.708685},{"c":39,"h":39,"l":38.985,"n":20,"o":38.985,"t":"2026-09-22T16:00:00Z","v":809,"vw":38.9975},{"c":38.96,"h":39.02,"l":38.89,"n":65,"o":39.02,"t":"2026-09-22T16:15:00Z","v":1475,"vw":38.951111},{"c":38.805,"h":39.06,"l":38.805,"n":149,"o":39.055,"t":"2026-09-22T16:30:00Z","v":10845,"vw":38.963516},{"c":38.95,"h":38.95,"l":38.8,"n":83,"o":38.875,"t":"2026-09-22T16:45:00Z","v":2860,"vw":38.858713},{"c":38.955,"h":39.01,"l":38.88,"n":87,"o":38.88,"t":"2026-09-22T17:00:00Z","v":4213,"vw":38.950178},{"c":38.945,"h":39.08,"l":38.91,"n":183,"o":39.06,"t":"2026-09-22T17:15:00Z","v":5462,"vw":38.981},{"c":39.1125,"h":39.13,"l":38.885,"n":131,"o":38.885,"t":"2026-09-22T17:30:00Z","v":7073,"vw":39.011343},{"c":39.375,"h":39.43,"l":39.19,"n":453,"o":39.19,"t":"2026-09-22T17:45:00Z","v":28523,"vw":39.364797},{"c":39.6,"h":39.8,"l":39.38,"n":387,"o":39.38,"t":"2026-09-22T18:00:00Z","v":20850,"vw":39.578993},{"c":40.02,"h":40.46,"l":39.61,"n":565,"o":39.61,"t":"2026-09-22T18:15:00Z","v":36203,"vw":40.063108},{"c":40,"h":40.145,"l":39.95,"n":470,"o":40.03,"t":"2026-09-22T18:30:00Z","v":36646,"vw":40.02891},{"c":39.77,"h":40.13,"l":39.67,"n":334,"o":40.03,"t":"2026-09-22T18:45:00Z","v":11543,"vw":39.969432},{"c":40.475,"h":40.645,"l":39.66,"n":354,"o":39.66,"t":"2026-09-22T19:00:00Z","v":25720,"vw":40.197125},{"c":40.39,"h":40.62,"l":40.23,"n":372,"o":40.475,"t":"2026-09-22T19:15:00Z","v":20781,"vw":40.450955},{"c":40.745,"h":40.865,"l":40.13,"n":639,"o":40.24,"t":"2026-09-22T19:30:00Z","v":93955,"vw":40.478477},{"c":41.49,"h":41.55,"l":40.45,"n":1669,"o":40.65,"t":"2026-09-22T19:45:00Z","v":187004,"vw":40.964857},{"c":41.47,"h":41.47,"l":41.47,"n":16,"o":41.47,"t":"2026-09-22T20:00:00Z","v":92679,"vw":41.47},{"c":41.47,"h":41.47,"l":41.47,"n":1,"o":41.47,"t":"2026-09-22T20:30:00Z","v":1556,"vw":41.47},{"c":41.46,"h":41.47,"l":41.46,"n":5,"o":41.47,"t":"2026-09-23T08:45:00Z","v":203,"vw":41.465},{"c":39.985,"h":41.47,"l":39.985,"n":105,"o":41.01,"t":"2026-09-23T13:30:00Z","v":7428,"vw":40.900569},{"c":39.4,"h":39.74,"l":39.14,"n":149,"o":39.27,"t":"2026-09-23T13:45:00Z","v":7680,"vw":39.42679},{"c":38.27,"h":39.45,"l":38.24,"n":633,"o":39.34,"t":"2026-09-23T14:00:00Z","v":42888,"vw":38.744221},{"c":37.96,"h":38.74,"l":37.74,"n":531,"o":38.235,"t":"2026-09-23T14:15:00Z","v":56201,"vw":38.167687},{"c":37.53,"h":37.9,"l":37.51,"n":337,"o":37.81,"t":"2026-09-23T14:30:00Z","v":21643,"vw":37.692927},{"c":36.435,"h":37.52,"l":36.26,"n":531,"o":37.48,"t":"2026-09-23T14:45:00Z","v":31634,"vw":36.883855},{"c":36.34,"h":36.73,"l":36.15,"n":290,"o":36.445,"t":"2026-09-23T15:00:00Z","v":14259,"vw":36.377012},{"c":36.17,"h":36.2,"l":35.75,"n":308,"o":36.2,"t":"2026-09-23T15:15:00Z","v":14155,"vw":36.045552},{"c":35.82,"h":36.18,"l":35.63,"n":214,"o":36.18,"t":"2026-09-23T15:30:00Z","v":10887,"vw":35.808658},{"c":35.68,"h":35.91,"l":35.13,"n":449,"o":35.82,"t":"2026-09-23T15:45:00Z","v":24217,"vw":35.611735},{"c":35.18,"h":35.69,"l":34.995,"n":493,"o":35.69,"t":"2026-09-23T16:00:00Z","v":22313,"vw":35.295458},{"c":34.985,"h":35.34,"l":34.91,"n":521,"o":35.14,"t":"2026-09-23T16:15:00Z","v":32021,"vw":35.144561},{"c":35.15,"h":35.36,"l":34.98,"n":396,"o":35.19,"t":"2026-09-23T16:30:00Z","v":15971,"vw":35.212532},{"c":34.75,"h":35.22,"l":34.67,"n":513,"o":35.165,"t":"2026-09-23T16:45:00Z","v":24680,"vw":34.969388},{"c":34.43,"h":34.745,"l":34.43,"n":221,"o":34.745,"t":"2026-09-23T17:00:00Z","v":7781,"vw":34.558194},{"c":34.64,"h":34.64,"l":34.395,"n":292,"o":34.415,"t":"2026-09-23T17:15:00Z","v":13276,"vw":34.488214},{"c":34.5,"h":34.93,"l":34.5,"n":336,"o":34.53,"t":"2026-09-23T17:30:00Z","v":13942,"vw":34.793138},{"c":34.575,"h":34.72,"l":34.5,"n":305,"o":34.55,"t":"2026-09-23T17:45:00Z","v":19036,"vw":34.589392},{"c":34.84,"h":34.92,"l":34.495,"n":545,"o":34.59,"t":"2026-09-23T18:00:00Z","v":36629,"vw":34.639462},{"c":34.77,"h":34.89,"l":34.58,"n":188,"o":34.74,"t":"2026-09-23T18:15:00Z","v":8334,"vw":34.705777},{"c":34.42,"h":34.75,"l":34.13,"n":399,"o":34.62,"t":"2026-09-23T18:30:00Z","v":20222,"vw":34.444417},{"c":34.4,"h":34.53,"l":34.18,"n":321,"o":34.375,"t":"2026-09-23T18:45:00Z","v":20699,"vw":34.326076},{"c":34.31,"h":34.465,"l":34.24,"n":382,"o":34.39,"t":"2026-09-23T19:00:00Z","v":20667,"vw":34.349717},{"c":34.33,"h":34.57,"l":34.26,"n":424,"o":34.2871,"t":"2026-09-23T19:15:00Z","v":21104,"vw":34.391651},{"c":33.8,"h":34.16,"l":33.71,"n":792,"o":34.16,"t":"2026-09-23T19:30:00Z","v":45032,"vw":33.959212},{"c":34.22,"h":34.55,"l":33.38,"n":1745,"o":33.79,"t":"2026-09-23T19:45:00Z","v":121897,"vw":33.973109},{"c":34.13,"h":34.13,"l":34.13,"n":10,"o":34.13,"t":"2026-09-23T20:00:00Z","v":57336,"vw":34.13},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-09-23T20:15:00Z","v":120,"vw":34.1},{"c":34.13,"h":34.13,"l":34.13,"n":1,"o":34.13,"t":"2026-09-23T20:30:00Z","v":417,"vw":34.13},{"c":34.12,"h":34.12,"l":34.12,"n":1,"o":34.12,"t":"2026-09-23T22:45:00Z","v":100,"vw":34.12},{"c":34.12,"h":34.12,"l":34.12,"n":1,"o":34.12,"t":"2026-09-23T23:00:00Z","v":221,"vw":34.12},{"c":34.12,"h":34.12,"l":34.11,"n":2,"o":34.11,"t":"2026-09-23T23:15:00Z","v":1100,"vw":34.110909},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-09-23T23:45:00Z","v":100,"vw":33.8},{"c":34.3,"h":34.3,"l":34.3,"n":4,"o":34.3,"t":"2026-09-24T08:00:00Z","v":161,"vw":34.3},{"c":33.98,"h":33.98,"l":33.98,"n":1,"o":33.98,"t":"2026-09-24T08:15:00Z","v":485,"vw":33.98},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-09-24T09:00:00Z","v":109,"vw":33.8},{"c":33.13,"h":33.13,"l":33.13,"n":9,"o":33.13,"t":"2026-09-24T11:00:00Z","v":601,"vw":33.13},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-09-24T11:15:00Z","v":200,"vw":33.13},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-09-24T12:00:00Z","v":200,"vw":33.13},{"c":33.9,"h":34.21,"l":33.701,"n":352,"o":34.15,"t":"2026-09-24T13:30:00Z","v":22141,"vw":33.975494},{"c":33.01,"h":34.04,"l":33.01,"n":283,"o":33.985,"t":"2026-09-24T13:45:00Z","v":13482,"vw":33.673507},{"c":32.855,"h":33.185,"l":32.49,"n":588,"o":33.01,"t":"2026-09-24T14:00:00Z","v":46130,"vw":32.719688},{"c":32.745,"h":33.0358,"l":32.61,"n":220,"o":32.735,"t":"2026-09-24T14:15:00Z","v":12119,"vw":32.789898},{"c":32.44,"h":32.57,"l":31.58,"n":740,"o":32.57,"t":"2026-09-24T14:30:00Z","v":58192,"vw":31.924292},{"c":32.2,"h":32.45,"l":32.09,"n":184,"o":32.45,"t":"2026-09-24T14:45:00Z","v":6994,"vw":32.177897},{"c":32.23,"h":32.38,"l":31.89,"n":408,"o":32.19,"t":"2026-09-24T15:00:00Z","v":27476,"vw":32.192417},{"c":32.575,"h":33.21,"l":32.1175,"n":556,"o":32.13,"t":"2026-09-24T15:15:00Z","v":143703,"vw":32.372901},{"c":32.49,"h":32.95,"l":32.2001,"n":385,"o":32.82,"t":"2026-09-24T15:30:00Z","v":25194,"vw":32.648754},{"c":32.38,"h":32.64,"l":32.37,"n":108,"o":32.64,"t":"2026-09-24T15:45:00Z","v":6143,"vw":32.491762},{"c":32.25,"h":32.485,"l":32.235,"n":253,"o":32.47,"t":"2026-09-24T16:00:00Z","v":21229,"vw":32.361883},{"c":32.7,"h":32.74,"l":32.16,"n":374,"o":32.38,"t":"2026-09-24T16:15:00Z","v":20505,"vw":32.490659},{"c":32.745,"h":32.98,"l":32.56,"n":305,"o":32.63,"t":"2026-09-24T16:30:00Z","v":16532,"vw":32.768144},{"c":32.735,"h":32.81,"l":32.655,"n":228,"o":32.7,"t":"2026-09-24T16:45:00Z","v":8344,"vw":32.754064},{"c":32.87,"h":32.92,"l":32.65,"n":215,"o":32.73,"t":"2026-09-24T17:00:00Z","v":13683,"vw":32.763838},{"c":32.805,"h":32.96,"l":32.59,"n":647,"o":32.96,"t":"2026-09-24T17:15:00Z","v":33368,"vw":32.688581},{"c":32.57,"h":32.85,"l":32.49,"n":334,"o":32.775,"t":"2026-09-24T17:30:00Z","v":22098,"vw":32.65186},{"c":32.66,"h":32.79,"l":32.64,"n":199,"o":32.66,"t":"2026-09-24T17:45:00Z","v":6408,"vw":32.715727},{"c":33.18,"h":33.18,"l":32.58,"n":433,"o":32.75,"t":"2026-09-24T18:00:00Z","v":21414,"vw":32.729187},{"c":33.3402,"h":33.525,"l":33.08,"n":442,"o":33.11,"t":"2026-09-24T18:15:00Z","v":16873,"vw":33.28061},{"c":33.45,"h":33.71,"l":33.405,"n":404,"o":33.405,"t":"2026-09-24T18:30:00Z","v":17038,"vw":33.560697},{"c":33.245,"h":33.57,"l":33.23,"n":432,"o":33.47,"t":"2026-09-24T18:45:00Z","v":13992,"vw":33.416853},{"c":32.97,"h":33.32,"l":32.875,"n":442,"o":33.24,"t":"2026-09-24T19:00:00Z","v":19529,"vw":33.087591},{"c":33.28,"h":33.29,"l":32.83,"n":835,"o":32.97,"t":"2026-09-24T19:15:00Z","v":39318,"vw":33.013645},{"c":33.6,"h":33.68,"l":33.31,"n":557,"o":33.31,"t":"2026-09-24T19:30:00Z","v":27242,"vw":33.517521},{"c":33.82,"h":33.94,"l":33.4201,"n":2377,"o":33.59,"t":"2026-09-24T19:45:00Z","v":106740,"vw":33.707394},{"c":33.83,"h":33.83,"l":33.83,"n":8,"o":33.83,"t":"2026-09-24T20:00:00Z","v":63330,"vw":33.83},{"c":33.83,"h":33.83,"l":33.83,"n":2,"o":33.83,"t":"2026-09-24T20:30:00Z","v":2012,"vw":33.83},{"c":33.98,"h":33.98,"l":33.98,"n":1,"o":33.98,"t":"2026-09-24T22:00:00Z","v":200,"vw":33.98},{"c":34.04,"h":34.89,"l":33.41,"n":629,"o":33.8,"t":"2026-09-25T13:30:00Z","v":65819,"vw":34.280345},{"c":34.525,"h":34.525,"l":33.97,"n":254,"o":34.095,"t":"2026-09-25T13:45:00Z","v":10822,"vw":34.21615},{"c":34.27,"h":34.5,"l":34.12,"n":201,"o":34.465,"t":"2026-09-25T14:00:00Z","v":15592,"vw":34.247447},{"c":33.68,"h":34.075,"l":33.49,"n":412,"o":34.06,"t":"2026-09-25T14:15:00Z","v":39697,"vw":33.794804},{"c":33.92,"h":33.92,"l":33.48,"n":314,"o":33.68,"t":"2026-09-25T14:30:00Z","v":29989,"vw":33.65383},{"c":34.115,"h":34.29,"l":33.825,"n":236,"o":33.8575,"t":"2026-09-25T14:45:00Z","v":13142,"vw":34.07476},{"c":33.85,"h":34.26,"l":33.78,"n":282,"o":34.23,"t":"2026-09-25T15:00:00Z","v":15176,"vw":33.94419},{"c":33.745,"h":33.99,"l":33.745,"n":284,"o":33.85,"t":"2026-09-25T15:15:00Z","v":21968,"vw":33.880051},{"c":33.18,"h":33.92,"l":33.1,"n":470,"o":33.84,"t":"2026-09-25T15:30:00Z","v":50661,"vw":33.575169},{"c":33.35,"h":33.35,"l":33.0502,"n":270,"o":33.13,"t":"2026-09-25T15:45:00Z","v":34201,"vw":33.243321},{"c":33.36,"h":33.72,"l":33.28,"n":282,"o":33.35,"t":"2026-09-25T16:00:00Z","v":12064,"vw":33.496373},{"c":33.425,"h":33.425,"l":33.26,"n":117,"o":33.29,"t":"2026-09-25T16:15:00Z","v":5066,"vw":33.352206},{"c":33.28,"h":33.62,"l":33.23,"n":187,"o":33.52,"t":"2026-09-25T16:30:00Z","v":6190,"vw":33.470351},{"c":33.5,"h":33.53,"l":33.23,"n":208,"o":33.395,"t":"2026-09-25T16:45:00Z","v":8409,"vw":33.443403},{"c":33.59,"h":33.67,"l":33.44,"n":237,"o":33.44,"t":"2026-09-25T17:00:00Z","v":9454,"vw":33.592136},{"c":33.64,"h":33.8,"l":33.52,"n":221,"o":33.57,"t":"2026-09-25T17:15:00Z","v":8571,"vw":33.662975},{"c":33.735,"h":33.785,"l":33.56,"n":269,"o":33.69,"t":"2026-09-25T17:30:00Z","v":10343,"vw":33.665265},{"c":33.83,"h":33.91,"l":33.76,"n":245,"o":33.7704,"t":"2026-09-25T17:45:00Z","v":9795,"vw":33.850311},{"c":33.92,"h":33.93,"l":33.76,"n":206,"o":33.825,"t":"2026-09-25T18:00:00Z","v":8639,"vw":33.86277},{"c":34.145,"h":34.18,"l":33.91,"n":338,"o":33.94,"t":"2026-09-25T18:15:00Z","v":13006,"vw":34.042399},{"c":34.105,"h":34.4,"l":34.04,"n":609,"o":34.06,"t":"2026-09-25T18:30:00Z","v":43100,"vw":34.290186},{"c":34.205,"h":34.4,"l":34.18,"n":270,"o":34.24,"t":"2026-09-25T18:45:00Z","v":12489,"vw":34.278712},{"c":34.29,"h":34.43,"l":34.205,"n":278,"o":34.205,"t":"2026-09-25T19:00:00Z","v":11494,"vw":34.335111},{"c":34.33,"h":34.37,"l":34.14,"n":391,"o":34.35,"t":"2026-09-25T19:15:00Z","v":19037,"vw":34.262043},{"c":34.315,"h":34.39,"l":34.23,"n":353,"o":34.37,"t":"2026-09-25T19:30:00Z","v":19966,"vw":34.310279},{"c":33.945,"h":34.44,"l":33.9275,"n":1865,"o":34.38,"t":"2026-09-25T19:45:00Z","v":124978,"vw":34.170559},{"c":33.91,"h":33.91,"l":33.91,"n":19,"o":33.91,"t":"2026-09-25T20:00:00Z","v":76520,"vw":33.91},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-09-25T20:30:00Z","v":642,"vw":33.91},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-09-25T21:45:00Z","v":176,"vw":33.9},{"c":32.81,"h":33.995,"l":32.73,"n":116,"o":33.48,"t":"2026-09-28T13:30:00Z","v":10920,"vw":33.383444},{"c":32.4975,"h":33.1,"l":32.36,"n":188,"o":32.81,"t":"2026-09-28T13:45:00Z","v":7856,"vw":32.705207},{"c":32.545,"h":32.76,"l":32.48,"n":174,"o":32.485,"t":"2026-09-28T14:00:00Z","v":7662,"vw":32.590686},{"c":33.08,"h":33.14,"l":32.545,"n":313,"o":32.72,"t":"2026-09-28T14:15:00Z","v":22716,"vw":32.858567},{"c":32.61,"h":33.1,"l":32.61,"n":161,"o":32.965,"t":"2026-09-28T14:30:00Z","v":11843,"vw":32.869558},{"c":32.895,"h":33.065,"l":32.62,"n":149,"o":32.62,"t":"2026-09-28T14:45:00Z","v":8674,"vw":32.841872},{"c":32.69,"h":33,"l":32.69,"n":155,"o":32.895,"t":"2026-09-28T15:00:00Z","v":8023,"vw":32.827533},{"c":32.73,"h":32.8671,"l":32.599,"n":119,"o":32.61,"t":"2026-09-28T15:15:00Z","v":8984,"vw":32.732545},{"c":32.67,"h":32.73,"l":32.59,"n":77,"o":32.73,"t":"2026-09-28T15:30:00Z","v":3735,"vw":32.661055},{"c":32.76,"h":32.84,"l":32.52,"n":243,"o":32.63,"t":"2026-09-28T15:45:00Z","v":10311,"vw":32.676064},{"c":32.95,"h":32.95,"l":32.59,"n":221,"o":32.74,"t":"2026-09-28T16:00:00Z","v":9533,"vw":32.733437},{"c":33.045,"h":33.29,"l":32.76,"n":1059,"o":32.87,"t":"2026-09-28T16:15:00Z","v":77274,"vw":33.03485},{"c":33.335,"h":33.42,"l":32.9692,"n":251,"o":33.04,"t":"2026-09-28T16:30:00Z","v":21287,"vw":33.195856},{"c":33.18,"h":33.4175,"l":33.14,"n":163,"o":33.33,"t":"2026-09-28T16:45:00Z","v":8394,"vw":33.291532},{"c":33.21,"h":33.365,"l":33.05,"n":419,"o":33.22,"t":"2026-09-28T17:00:00Z","v":28343,"vw":33.262948},{"c":33.2,"h":33.37,"l":33.09,"n":103,"o":33.21,"t":"2026-09-28T17:15:00Z","v":4283,"vw":33.209603},{"c":33.35,"h":33.46,"l":33.2,"n":102,"o":33.2,"t":"2026-09-28T17:30:00Z","v":5159,"vw":33.302641},{"c":33.165,"h":33.355,"l":33.01,"n":175,"o":33.355,"t":"2026-09-28T17:45:00Z","v":6749,"vw":33.198693},{"c":33.205,"h":33.295,"l":33.11,"n":193,"o":33.165,"t":"2026-09-28T18:00:00Z","v":8628,"vw":33.207172},{"c":33.28,"h":33.31,"l":33.205,"n":214,"o":33.205,"t":"2026-09-28T18:15:00Z","v":7092,"vw":33.263623},{"c":33.3,"h":33.3,"l":33.2,"n":174,"o":33.23,"t":"2026-09-28T18:30:00Z","v":6008,"vw":33.28439},{"c":33.31,"h":33.35,"l":33.23,"n":242,"o":33.28,"t":"2026-09-28T18:45:00Z","v":8953,"vw":33.288329},{"c":33.715,"h":33.715,"l":33.3,"n":212,"o":33.31,"t":"2026-09-28T19:00:00Z","v":6841,"vw":33.489002},{"c":33.65,"h":33.84,"l":33.56,"n":276,"o":33.71,"t":"2026-09-28T19:15:00Z","v":6600,"vw":33.723426},{"c":33.61,"h":33.83,"l":33.54,"n":533,"o":33.65,"t":"2026-09-28T19:30:00Z","v":22806,"vw":33.685862},{"c":33.44,"h":33.56,"l":33.3,"n":1466,"o":33.56,"t":"2026-09-28T19:45:00Z","v":63275,"vw":33.457164},{"c":33.44,"h":33.44,"l":33.44,"n":15,"o":33.44,"t":"2026-09-28T20:00:00Z","v":143916,"vw":33.44},{"c":33.44,"h":33.44,"l":33.44,"n":1,"o":33.44,"t":"2026-09-28T20:30:00Z","v":786,"vw":33.44},{"c":33.43,"h":33.43,"l":33.43,"n":3,"o":33.43,"t":"2026-09-29T08:45:00Z","v":102,"vw":33.43},{"c":33.07,"h":33.07,"l":33.06,"n":7,"o":33.06,"t":"2026-09-29T13:15:00Z","v":892,"vw":33.066178},{"c":32.54,"h":33.66,"l":32.52,"n":242,"o":33.25,"t":"2026-09-29T13:30:00Z","v":36434,"vw":33.1282},{"c":32.26,"h":32.59,"l":32.15,"n":165,"o":32.2,"t":"2026-09-29T13:45:00Z","v":10894,"vw":32.468383},{"c":32.54,"h":32.77,"l":32.26,"n":182,"o":32.5,"t":"2026-09-29T14:00:00Z","v":8894,"vw":32.445707},{"c":32.43,"h":32.675,"l":32.3,"n":172,"o":32.675,"t":"2026-09-29T14:15:00Z","v":8563,"vw":32.494173},{"c":32.82,"h":32.82,"l":32.26,"n":241,"o":32.38,"t":"2026-09-29T14:30:00Z","v":15442,"vw":32.586918},{"c":32.81,"h":32.91,"l":32.71,"n":159,"o":32.75,"t":"2026-09-29T14:45:00Z","v":8551,"vw":32.818484},{"c":32.75,"h":32.93,"l":32.69,"n":304,"o":32.79,"t":"2026-09-29T15:00:00Z","v":16614,"vw":32.815805},{"c":32.63,"h":32.8075,"l":32.62,"n":318,"o":32.8075,"t":"2026-09-29T15:15:00Z","v":17598,"vw":32.706067},{"c":32.75,"h":32.86,"l":32.68,"n":186,"o":32.765,"t":"2026-09-29T15:30:00Z","v":9537,"vw":32.785417},{"c":33,"h":33,"l":32.69,"n":356,"o":32.75,"t":"2026-09-29T15:45:00Z","v":15786,"vw":32.843269},{"c":32.92,"h":33.05,"l":32.895,"n":218,"o":32.99,"t":"2026-09-29T16:00:00Z","v":8785,"vw":32.983039},{"c":33.005,"h":33.09,"l":32.75,"n":249,"o":32.915,"t":"2026-09-29T16:15:00Z","v":8485,"vw":32.950175},{"c":32.85,"h":33,"l":32.72,"n":226,"o":33,"t":"2026-09-29T16:30:00Z","v":9714,"vw":32.897589},{"c":32.76,"h":32.85,"l":32.73,"n":227,"o":32.79,"t":"2026-09-29T16:45:00Z","v":10348,"vw":32.767153},{"c":32.7,"h":32.79,"l":32.61,"n":262,"o":32.73,"t":"2026-09-29T17:00:00Z","v":11357,"vw":32.724784},{"c":32.27,"h":32.62,"l":32.12,"n":443,"o":32.62,"t":"2026-09-29T17:15:00Z","v":30451,"vw":32.386618},{"c":32.33,"h":32.43,"l":32.24,"n":232,"o":32.3,"t":"2026-09-29T17:30:00Z","v":15364,"vw":32.371167},{"c":32.22,"h":32.4375,"l":32.22,"n":297,"o":32.36,"t":"2026-09-29T17:45:00Z","v":16843,"vw":32.372638},{"c":32.53,"h":32.53,"l":32.21,"n":426,"o":32.26,"t":"2026-09-29T18:00:00Z","v":20539,"vw":32.396352},{"c":32.62,"h":32.62,"l":32.49,"n":229,"o":32.62,"t":"2026-09-29T18:15:00Z","v":6749,"vw":32.567423},{"c":32.725,"h":32.75,"l":32.415,"n":324,"o":32.62,"t":"2026-09-29T18:30:00Z","v":15476,"vw":32.600275},{"c":32.67,"h":32.82,"l":32.62,"n":298,"o":32.7325,"t":"2026-09-29T18:45:00Z","v":12015,"vw":32.74561},{"c":32.84,"h":32.86,"l":32.68,"n":312,"o":32.715,"t":"2026-09-29T19:00:00Z","v":14381,"vw":32.790866},{"c":32.49,"h":32.9075,"l":32.49,"n":389,"o":32.84,"t":"2026-09-29T19:15:00Z","v":17387,"vw":32.681825},{"c":32.815,"h":32.9499,"l":32.49,"n":442,"o":32.5,"t":"2026-09-29T19:30:00Z","v":30414,"vw":32.609223},{"c":33.08,"h":33.465,"l":32.68,"n":1691,"o":32.73,"t":"2026-09-29T19:45:00Z","v":127382,"vw":33.175715},{"c":33.02,"h":33.02,"l":33.02,"n":16,"o":33.02,"t":"2026-09-29T20:00:00Z","v":110280,"vw":33.02},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-09-29T20:30:00Z","v":112,"vw":33.02},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-29T21:15:00Z","v":500,"vw":34},{"c":33.45,"h":33.45,"l":33.45,"n":2,"o":33.45,"t":"2026-09-30T12:45:00Z","v":101,"vw":33.45},{"c":33.38,"h":33.38,"l":32.645,"n":587,"o":33.22,"t":"2026-09-30T13:30:00Z","v":70670,"vw":33.073792},{"c":32.8,"h":33.61,"l":32.8,"n":196,"o":33.1175,"t":"2026-09-30T13:45:00Z","v":7304,"vw":33.109527},{"c":33.39,"h":33.39,"l":32.62,"n":331,"o":32.63,"t":"2026-09-30T14:00:00Z","v":10094,"vw":33.020973},{"c":32.73,"h":33.31,"l":32.69,"n":245,"o":33.3,"t":"2026-09-30T14:15:00Z","v":9849,"vw":33.038904},{"c":32.89,"h":33,"l":32.67,"n":202,"o":32.68,"t":"2026-09-30T14:30:00Z","v":9055,"vw":32.849826},{"c":32.96,"h":33.01,"l":32.87,"n":174,"o":32.905,"t":"2026-09-30T14:45:00Z","v":7490,"vw":32.966264},{"c":33.07,"h":33.09,"l":32.9,"n":461,"o":32.9,"t":"2026-09-30T15:00:00Z","v":26569,"vw":33.013591},{"c":32.975,"h":33.05,"l":32.72,"n":206,"o":33.05,"t":"2026-09-30T15:15:00Z","v":9148,"vw":32.893206},{"c":32.915,"h":33.22,"l":32.865,"n":384,"o":32.98,"t":"2026-09-30T15:30:00Z","v":22220,"vw":33.037282},{"c":33.14,"h":33.14,"l":32.88,"n":360,"o":32.9,"t":"2026-09-30T15:45:00Z","v":20013,"vw":33.035447},{"c":33,"h":33.12,"l":33,"n":133,"o":33.12,"t":"2026-09-30T16:00:00Z","v":4344,"vw":33.053945},{"c":33.14,"h":33.245,"l":32.975,"n":182,"o":33,"t":"2026-09-30T16:15:00Z","v":6547,"vw":33.073846},{"c":33.02,"h":33.255,"l":32.98,"n":205,"o":33.255,"t":"2026-09-30T16:30:00Z","v":7544,"vw":33.103593},{"c":32.945,"h":33,"l":32.9,"n":108,"o":33,"t":"2026-09-30T16:45:00Z","v":4754,"vw":32.970565},{"c":33,"h":33.04,"l":32.78,"n":270,"o":32.89,"t":"2026-09-30T17:00:00Z","v":12288,"vw":32.938182},{"c":32.86,"h":33.05,"l":32.86,"n":259,"o":32.97,"t":"2026-09-30T17:15:00Z","v":8806,"vw":32.962585},{"c":33.105,"h":33.21,"l":32.89,"n":171,"o":32.89,"t":"2026-09-30T17:30:00Z","v":7839,"vw":33.017918},{"c":33.11,"h":33.11,"l":33.02,"n":162,"o":33.09,"t":"2026-09-30T17:45:00Z","v":5125,"vw":33.055898},{"c":33.14,"h":33.19,"l":33.07,"n":220,"o":33.07,"t":"2026-09-30T18:00:00Z","v":4766,"vw":33.130701},{"c":33.25,"h":33.27,"l":33.09,"n":245,"o":33.1,"t":"2026-09-30T18:15:00Z","v":6301,"vw":33.163738},{"c":33.11,"h":33.295,"l":33.09,"n":255,"o":33.25,"t":"2026-09-30T18:30:00Z","v":7306,"vw":33.197695},{"c":33.18,"h":33.19,"l":33.1,"n":218,"o":33.16,"t":"2026-09-30T18:45:00Z","v":6734,"vw":33.159708},{"c":33.5,"h":33.52,"l":33.1,"n":370,"o":33.1,"t":"2026-09-30T19:00:00Z","v":16603,"vw":33.325036},{"c":33.845,"h":33.86,"l":33.45,"n":355,"o":33.48,"t":"2026-09-30T19:15:00Z","v":17336,"vw":33.688515},{"c":33.89,"h":34.05,"l":33.845,"n":413,"o":33.845,"t":"2026-09-30T19:30:00Z","v":16078,"vw":33.953911},{"c":33.55,"h":34.01,"l":33.39,"n":1279,"o":33.82,"t":"2026-09-30T19:45:00Z","v":66101,"vw":33.637085},{"c":34.44,"h":34.44,"l":33.6,"n":24,"o":33.6,"t":"2026-09-30T20:00:00Z","v":164336,"vw":33.607826},{"c":34.44,"h":34.44,"l":34.44,"n":1,"o":34.44,"t":"2026-09-30T23:45:00Z","v":300,"vw":34.44},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-01T12:30:00Z","v":200,"vw":33.52},{"c":34.125,"h":34.27,"l":32.9675,"n":171,"o":33.52,"t":"2026-10-01T13:30:00Z","v":23754,"vw":33.743318},{"c":34.11,"h":34.315,"l":33.52,"n":217,"o":34.24,"t":"2026-10-01T13:45:00Z","v":12007,"vw":34.049746},{"c":34.03,"h":34.03,"l":33.615,"n":68,"o":33.885,"t":"2026-10-01T14:00:00Z","v":11202,"vw":33.894467},{"c":33.46,"h":34.11,"l":33.2825,"n":159,"o":34.11,"t":"2026-10-01T14:15:00Z","v":8341,"vw":33.801332},{"c":33.32,"h":33.32,"l":32.995,"n":158,"o":33.16,"t":"2026-10-01T14:30:00Z","v":12829,"vw":33.103832},{"c":33.77,"h":33.785,"l":33.2692,"n":203,"o":33.2692,"t":"2026-10-01T14:45:00Z","v":6452,"vw":33.67816},{"c":33.65,"h":33.7,"l":33.56,"n":164,"o":33.62,"t":"2026-10-01T15:00:00Z","v":3107,"vw":33.645417},{"c":33.41,"h":33.71,"l":33.41,"n":174,"o":33.71,"t":"2026-10-01T15:15:00Z","v":5787,"vw":33.612838},{"c":33.45,"h":33.45,"l":33.17,"n":93,"o":33.22,"t":"2026-10-01T15:30:00Z","v":4550,"vw":33.247454},{"c":33.39,"h":33.46,"l":33.32,"n":49,"o":33.32,"t":"2026-10-01T15:45:00Z","v":2179,"vw":33.33813},{"c":33.515,"h":33.56,"l":33.41,"n":147,"o":33.48,"t":"2026-10-01T16:00:00Z","v":6365,"vw":33.486063},{"c":33.9,"h":33.92,"l":33.485,"n":232,"o":33.52,"t":"2026-10-01T16:15:00Z","v":6813,"vw":33.654653},{"c":33.92,"h":34.05,"l":33.9,"n":102,"o":33.96,"t":"2026-10-01T16:30:00Z","v":2614,"vw":33.9397},{"c":33.87,"h":34.01,"l":33.83,"n":159,"o":33.89,"t":"2026-10-01T16:45:00Z","v":3344,"vw":33.944945},{"c":33.82,"h":33.98,"l":33.79,"n":85,"o":33.79,"t":"2026-10-01T17:00:00Z","v":1853,"vw":33.890726},{"c":34.04,"h":34.04,"l":33.81,"n":169,"o":33.82,"t":"2026-10-01T17:15:00Z","v":3212,"vw":33.930833},{"c":34,"h":34.18,"l":34,"n":117,"o":34.09,"t":"2026-10-01T17:30:00Z","v":2307,"vw":34.104444},{"c":33.665,"h":34.08,"l":33.64,"n":91,"o":34.06,"t":"2026-10-01T17:45:00Z","v":2858,"vw":33.979715},{"c":33.84,"h":33.84,"l":33.64,"n":140,"o":33.665,"t":"2026-10-01T18:00:00Z","v":3532,"vw":33.718},{"c":33.84,"h":33.99,"l":33.7,"n":151,"o":33.71,"t":"2026-10-01T18:15:00Z","v":2948,"vw":33.873321},{"c":33.75,"h":33.895,"l":33.74,"n":84,"o":33.895,"t":"2026-10-01T18:30:00Z","v":1782,"vw":33.787857},{"c":33.545,"h":33.75,"l":33.44,"n":154,"o":33.75,"t":"2026-10-01T18:45:00Z","v":3491,"vw":33.607273},{"c":33.66,"h":33.66,"l":33.43,"n":175,"o":33.595,"t":"2026-10-01T19:00:00Z","v":5225,"vw":33.540499},{"c":33.41,"h":33.6,"l":33.41,"n":230,"o":33.595,"t":"2026-10-01T19:15:00Z","v":3831,"vw":33.525641},{"c":33.51,"h":33.57,"l":33.41,"n":295,"o":33.48,"t":"2026-10-01T19:30:00Z","v":8511,"vw":33.497301},{"c":32.895,"h":33.54,"l":32.8,"n":1396,"o":33.5,"t":"2026-10-01T19:45:00Z","v":60225,"vw":33.123495},{"c":32.83,"h":32.862,"l":32.83,"n":17,"o":32.83,"t":"2026-10-01T20:00:00Z","v":84914,"vw":32.83004},{"c":33.5,"h":33.5,"l":33.31,"n":8,"o":33.31,"t":"2026-10-01T20:15:00Z","v":2000,"vw":33.464706},{"c":33.97,"h":33.97,"l":33.97,"n":1,"o":33.97,"t":"2026-10-01T21:30:00Z","v":100,"vw":33.97},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-01T21:45:00Z","v":100,"vw":33.11},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-02T08:00:00Z","v":500,"vw":33},{"c":32.59,"h":34.48,"l":32.59,"n":114,"o":33.33,"t":"2026-10-02T13:30:00Z","v":10228,"vw":33.306423},{"c":32.73,"h":32.945,"l":32.51,"n":72,"o":32.945,"t":"2026-10-02T13:45:00Z","v":2946,"vw":32.638836},{"c":32.635,"h":33.13,"l":32.635,"n":62,"o":32.83,"t":"2026-10-02T14:00:00Z","v":4473,"vw":32.906905},{"c":32.57,"h":32.875,"l":32.51,"n":86,"o":32.875,"t":"2026-10-02T14:15:00Z","v":3244,"vw":32.706824},{"c":32.37,"h":32.715,"l":32.37,"n":75,"o":32.715,"t":"2026-10-02T14:30:00Z","v":2561,"vw":32.508145},{"c":32.485,"h":32.65,"l":32.32,"n":99,"o":32.38,"t":"2026-10-02T14:45:00Z","v":2735,"vw":32.470295},{"c":31.98,"h":32.59,"l":31.98,"n":214,"o":32.485,"t":"2026-10-02T15:00:00Z","v":7773,"vw":32.265524},{"c":31.89,"h":32.06,"l":31.87,"n":194,"o":32,"t":"2026-10-02T15:15:00Z","v":8001,"vw":31.993074},{"c":31.975,"h":32.1,"l":31.885,"n":102,"o":31.885,"t":"2026-10-02T15:30:00Z","v":5370,"vw":32.002226},{"c":31.995,"h":32.165,"l":31.97,"n":121,"o":31.97,"t":"2026-10-02T15:45:00Z","v":5898,"vw":32.061357},{"c":32.22,"h":32.25,"l":32,"n":187,"o":32.005,"t":"2026-10-02T16:00:00Z","v":9219,"vw":32.157932},{"c":32.175,"h":32.335,"l":32.175,"n":50,"o":32.27,"t":"2026-10-02T16:15:00Z","v":1606,"vw":32.256412},{"c":32.255,"h":32.38,"l":32.22,"n":150,"o":32.3,"t":"2026-10-02T16:30:00Z","v":6269,"vw":32.302821},{"c":32.31,"h":32.37,"l":32.18,"n":133,"o":32.25,"t":"2026-10-02T16:45:00Z","v":4078,"vw":32.268674},{"c":32.245,"h":32.365,"l":32.245,"n":89,"o":32.32,"t":"2026-10-02T17:00:00Z","v":2935,"vw":32.317458},{"c":32.12,"h":32.235,"l":32.1,"n":144,"o":32.16,"t":"2026-10-02T17:15:00Z","v":3134,"vw":32.167459},{"c":32.115,"h":32.31,"l":32.025,"n":320,"o":32.11,"t":"2026-10-02T17:30:00Z","v":14561,"vw":32.204935},{"c":32.1275,"h":32.15,"l":32.085,"n":77,"o":32.085,"t":"2026-10-02T17:45:00Z","v":2333,"vw":32.103235},{"c":32.07,"h":32.155,"l":32.06,"n":96,"o":32.115,"t":"2026-10-02T18:00:00Z","v":2971,"vw":32.113039},{"c":31.895,"h":32.07,"l":31.89,"n":197,"o":32.07,"t":"2026-10-02T18:15:00Z","v":9486,"vw":32.008964},{"c":31.9775,"h":32.05,"l":31.955,"n":120,"o":32.04,"t":"2026-10-02T18:30:00Z","v":3747,"vw":32.004324},{"c":31.77,"h":31.975,"l":31.77,"n":170,"o":31.975,"t":"2026-10-02T18:45:00Z","v":4673,"vw":31.904736},{"c":31.92,"h":32,"l":31.77,"n":314,"o":31.78,"t":"2026-10-02T19:00:00Z","v":15597,"vw":31.900544},{"c":32.15,"h":32.2,"l":31.97,"n":204,"o":31.98,"t":"2026-10-02T19:15:00Z","v":10061,"vw":32.114056},{"c":32.19,"h":32.27,"l":32.12,"n":362,"o":32.22,"t":"2026-10-02T19:30:00Z","v":14210,"vw":32.222528},{"c":32.18,"h":32.31,"l":32.06,"n":1044,"o":32.185,"t":"2026-10-02T19:45:00Z","v":40913,"vw":32.187195},{"c":32.3,"h":32.3,"l":32.17,"n":19,"o":32.17,"t":"2026-10-02T20:00:00Z","v":56734,"vw":32.172893},{"c":32.17,"h":32.17,"l":32.17,"n":1,"o":32.17,"t":"2026-10-02T20:30:00Z","v":500,"vw":32.17},{"c":31.74,"h":32,"l":31.74,"n":4,"o":32,"t":"2026-10-02T23:45:00Z","v":1310,"vw":31.792308},{"c":32.1,"h":32.1,"l":32.1,"n":2,"o":32.1,"t":"2026-10-05T10:45:00Z","v":200,"vw":32.1},{"c":32.09,"h":32.705,"l":31.87,"n":169,"o":32.22,"t":"2026-10-05T13:30:00Z","v":8334,"vw":32.190841},{"c":32.165,"h":32.17,"l":32.16,"n":27,"o":32.16,"t":"2026-10-05T13:45:00Z","v":738,"vw":32.16375},{"c":32.27,"h":32.27,"l":32.16,"n":67,"o":32.16,"t":"2026-10-05T14:00:00Z","v":2460,"vw":32.188288},{"c":31.79,"h":32.22,"l":31.79,"n":132,"o":32.21,"t":"2026-10-05T14:15:00Z","v":5312,"vw":32.03469},{"c":31.7399,"h":31.74,"l":31.53,"n":141,"o":31.7,"t":"2026-10-05T14:30:00Z","v":7376,"vw":31.598855},{"c":31.69,"h":31.73,"l":31.6025,"n":74,"o":31.73,"t":"2026-10-05T14:45:00Z","v":1184,"vw":31.676813},{"c":31.58,"h":31.66,"l":31.58,"n":19,"o":31.66,"t":"2026-10-05T15:00:00Z","v":533,"vw":31.642103},{"c":31.865,"h":31.865,"l":31.57,"n":97,"o":31.57,"t":"2026-10-05T15:15:00Z","v":3106,"vw":31.706944},{"c":31.84,"h":31.85,"l":31.84,"n":14,"o":31.85,"t":"2026-10-05T15:30:00Z","v":480,"vw":31.845},{"c":31.92,"h":31.92,"l":31.84,"n":39,"o":31.85,"t":"2026-10-05T15:45:00Z","v":1356,"vw":31.878889},{"c":32.005,"h":32.03,"l":31.99,"n":19,"o":31.99,"t":"2026-10-05T16:00:00Z","v":721,"vw":32.003845},{"c":32.32,"h":32.32,"l":31.98,"n":107,"o":31.98,"t":"2026-10-05T16:15:00Z","v":3069,"vw":32.100923},{"c":32.44,"h":32.44,"l":32.25,"n":47,"o":32.25,"t":"2026-10-05T16:30:00Z","v":1036,"vw":32.319776},{"c":32.49,"h":32.585,"l":32.43,"n":115,"o":32.43,"t":"2026-10-05T16:45:00Z","v":3634,"vw":32.52785},{"c":32.36,"h":32.44,"l":32.33,"n":60,"o":32.44,"t":"2026-10-05T17:00:00Z","v":1976,"vw":32.368081},{"c":32.4,"h":32.4,"l":32.23,"n":30,"o":32.23,"t":"2026-10-05T17:15:00Z","v":637,"vw":32.344928},{"c":32.245,"h":32.59,"l":32.12,"n":123,"o":32.29,"t":"2026-10-05T17:30:00Z","v":5883,"vw":32.285289},{"c":32.205,"h":32.24,"l":32.205,"n":59,"o":32.24,"t":"2026-10-05T17:45:00Z","v":1231,"vw":32.224167},{"c":32.02,"h":32.2,"l":32.02,"n":78,"o":32.13,"t":"2026-10-05T18:00:00Z","v":2618,"vw":32.139175},{"c":32.14,"h":32.14,"l":32,"n":55,"o":32,"t":"2026-10-05T18:15:00Z","v":1746,"vw":32.083056},{"c":32.29,"h":32.29,"l":32.21,"n":41,"o":32.21,"t":"2026-10-05T18:30:00Z","v":821,"vw":32.2425},{"c":32.28,"h":32.28,"l":32.16,"n":168,"o":32.17,"t":"2026-10-05T18:45:00Z","v":1783,"vw":32.19396},{"c":32.34,"h":32.43,"l":32.23,"n":148,"o":32.26,"t":"2026-10-05T19:00:00Z","v":3807,"vw":32.324641},{"c":32.3,"h":32.348,"l":32.25,"n":77,"o":32.348,"t":"2026-10-05T19:15:00Z","v":2315,"vw":32.293632},{"c":32.13,"h":32.2,"l":32.08,"n":231,"o":32.13,"t":"2026-10-05T19:30:00Z","v":5112,"vw":32.1175},{"c":32.29,"h":32.29,"l":31.83,"n":967,"o":32.04,"t":"2026-10-05T19:45:00Z","v":46367,"vw":32.134417},{"c":32.21,"h":32.21,"l":32.19,"n":23,"o":32.19,"t":"2026-10-05T20:00:00Z","v":62007,"vw":32.190076},{"c":32.4,"h":32.4,"l":32.4,"n":3,"o":32.4,"t":"2026-10-05T20:15:00Z","v":218,"vw":32.4},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-10-05T20:30:00Z","v":158,"vw":32.19},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-05T23:00:00Z","v":111,"vw":32.8},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-06T12:45:00Z","v":250,"vw":33.45},{"c":32.05,"h":34,"l":31.98,"n":222,"o":32.92,"t":"2026-10-06T13:30:00Z","v":20028,"vw":32.610102},{"c":31.95,"h":32.18,"l":31.94,"n":105,"o":32.18,"t":"2026-10-06T13:45:00Z","v":7212,"vw":32.079841},{"c":30.8,"h":32.05,"l":30.745,"n":407,"o":32.05,"t":"2026-10-06T14:00:00Z","v":28339,"vw":31.777007},{"c":30.31,"h":30.72,"l":30.31,"n":124,"o":30.72,"t":"2026-10-06T14:15:00Z","v":5034,"vw":30.502695},{"c":30.22,"h":30.3,"l":30.01,"n":175,"o":30.05,"t":"2026-10-06T14:30:00Z","v":8779,"vw":30.127325},{"c":30.99,"h":31.06,"l":30.28,"n":154,"o":30.28,"t":"2026-10-06T14:45:00Z","v":7301,"vw":30.53981},{"c":31.285,"h":31.2954,"l":30.965,"n":62,"o":30.965,"t":"2026-10-06T15:00:00Z","v":2014,"vw":31.151999},{"c":31.66,"h":31.67,"l":31.42,"n":103,"o":31.44,"t":"2026-10-06T15:15:00Z","v":6116,"vw":31.531396},{"c":31.65,"h":31.65,"l":31.42,"n":58,"o":31.56,"t":"2026-10-06T15:30:00Z","v":1733,"vw":31.589092},{"c":31.16,"h":31.605,"l":31.16,"n":95,"o":31.605,"t":"2026-10-06T15:45:00Z","v":2992,"vw":31.363082},{"c":31.19,"h":31.25,"l":31.02,"n":134,"o":31.24,"t":"2026-10-06T16:00:00Z","v":4622,"vw":31.182451},{"c":30.96,"h":31.04,"l":30.96,"n":36,"o":31.04,"t":"2026-10-06T16:15:00Z","v":437,"vw":31},{"c":30.92,"h":31.05,"l":30.92,"n":86,"o":31.05,"t":"2026-10-06T16:30:00Z","v":1793,"vw":30.992},{"c":30.685,"h":30.95,"l":30.685,"n":48,"o":30.84,"t":"2026-10-06T16:45:00Z","v":1271,"vw":30.863571},{"c":30.61,"h":30.763,"l":30.51,"n":70,"o":30.685,"t":"2026-10-06T17:00:00Z","v":3838,"vw":30.575163},{"c":30.42,"h":30.53,"l":30.42,"n":75,"o":30.53,"t":"2026-10-06T17:15:00Z","v":1974,"vw":30.500588},{"c":30.6,"h":30.6,"l":30.465,"n":56,"o":30.465,"t":"2026-10-06T17:30:00Z","v":2028,"vw":30.550245},{"c":30.45,"h":30.635,"l":30.39,"n":132,"o":30.635,"t":"2026-10-06T17:45:00Z","v":6288,"vw":30.545224},{"c":30.59,"h":30.635,"l":30.41,"n":100,"o":30.41,"t":"2026-10-06T18:00:00Z","v":3154,"vw":30.566583},{"c":30.805,"h":30.805,"l":30.63,"n":90,"o":30.63,"t":"2026-10-06T18:15:00Z","v":4078,"vw":30.705699},{"c":30.765,"h":30.795,"l":30.71,"n":113,"o":30.795,"t":"2026-10-06T18:30:00Z","v":2967,"vw":30.747714},{"c":30.895,"h":30.96,"l":30.785,"n":77,"o":30.83,"t":"2026-10-06T18:45:00Z","v":1737,"vw":30.863415},{"c":30.76,"h":30.84,"l":30.76,"n":114,"o":30.82,"t":"2026-10-06T19:00:00Z","v":2762,"vw":30.81853},{"c":30.85,"h":30.85,"l":30.71,"n":466,"o":30.76,"t":"2026-10-06T19:15:00Z","v":13598,"vw":30.778927},{"c":30.92,"h":30.94,"l":30.765,"n":253,"o":30.82,"t":"2026-10-06T19:30:00Z","v":6425,"vw":30.890919},{"c":31.15,"h":31.28,"l":30.81,"n":781,"o":30.895,"t":"2026-10-06T19:45:00Z","v":30589,"vw":31.102628},{"c":31.15,"h":31.15,"l":31.15,"n":23,"o":31.15,"t":"2026-10-06T20:00:00Z","v":41250,"vw":31.15},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-06T23:30:00Z","v":100,"vw":31},{"c":30.98,"h":31.11,"l":30.5,"n":107,"o":30.81,"t":"2026-10-07T13:30:00Z","v":6794,"vw":30.825554},{"c":30.89,"h":30.89,"l":30.89,"n":15,"o":30.89,"t":"2026-10-07T13:45:00Z","v":413,"vw":30.89},{"c":30.455,"h":30.95,"l":30.455,"n":174,"o":30.79,"t":"2026-10-07T14:00:00Z","v":7795,"vw":30.769574},{"c":30.55,"h":30.67,"l":30.49,"n":73,"o":30.61,"t":"2026-10-07T14:15:00Z","v":3369,"vw":30.527385},{"c":30.79,"h":30.9,"l":30.47,"n":165,"o":30.64,"t":"2026-10-07T14:30:00Z","v":13077,"vw":30.809781},{"c":30.83,"h":30.93,"l":30.79,"n":399,"o":30.8,"t":"2026-10-07T14:45:00Z","v":24648,"vw":30.889225},{"c":30.85,"h":30.85,"l":30.72,"n":73,"o":30.835,"t":"2026-10-07T15:00:00Z","v":2710,"vw":30.799935},{"c":30.8,"h":30.9,"l":30.8,"n":96,"o":30.82,"t":"2026-10-07T15:15:00Z","v":3603,"vw":30.880903},{"c":30.815,"h":30.94,"l":30.78,"n":534,"o":30.9,"t":"2026-10-07T15:30:00Z","v":34917,"vw":30.898712},{"c":31.225,"h":31.225,"l":30.765,"n":525,"o":30.765,"t":"2026-10-07T15:45:00Z","v":33700,"vw":30.907988},{"c":31.18,"h":31.25,"l":31.09,"n":79,"o":31.17,"t":"2026-10-07T16:00:00Z","v":4175,"vw":31.171259},{"c":31.19,"h":31.2,"l":31.1,"n":75,"o":31.18,"t":"2026-10-07T16:15:00Z","v":2362,"vw":31.177},{"c":31.01,"h":31.185,"l":30.94,"n":120,"o":31.185,"t":"2026-10-07T16:30:00Z","v":4416,"vw":31.123563},{"c":31.095,"h":31.095,"l":30.98,"n":28,"o":30.98,"t":"2026-10-07T16:45:00Z","v":515,"vw":31.05},{"c":31.12,"h":31.28,"l":30.9401,"n":96,"o":31.0875,"t":"2026-10-07T17:00:00Z","v":3324,"vw":31.138778},{"c":31.12,"h":31.19,"l":30.94,"n":161,"o":31.18,"t":"2026-10-07T17:15:00Z","v":10930,"vw":31.113825},{"c":31.29,"h":31.29,"l":31.13,"n":51,"o":31.13,"t":"2026-10-07T17:30:00Z","v":3188,"vw":31.17077},{"c":31.125,"h":31.35,"l":31.125,"n":113,"o":31.285,"t":"2026-10-07T17:45:00Z","v":6309,"vw":31.246529},{"c":31.155,"h":31.275,"l":31.145,"n":85,"o":31.21,"t":"2026-10-07T18:00:00Z","v":3204,"vw":31.190463},{"c":31.3,"h":31.31,"l":31.105,"n":117,"o":31.19,"t":"2026-10-07T18:15:00Z","v":3537,"vw":31.174364},{"c":31.24,"h":31.325,"l":31.24,"n":118,"o":31.325,"t":"2026-10-07T18:30:00Z","v":4781,"vw":31.276607},{"c":31.135,"h":31.19,"l":31.135,"n":81,"o":31.175,"t":"2026-10-07T18:45:00Z","v":2944,"vw":31.164225},{"c":30.88,"h":31.08,"l":30.88,"n":145,"o":31.08,"t":"2026-10-07T19:00:00Z","v":6073,"vw":30.980021},{"c":30.73,"h":30.8,"l":30.6166,"n":139,"o":30.8,"t":"2026-10-07T19:15:00Z","v":4371,"vw":30.703018},{"c":30.695,"h":30.91,"l":30.695,"n":331,"o":30.72,"t":"2026-10-07T19:30:00Z","v":15050,"vw":30.811175},{"c":30.9,"h":30.99,"l":30.65,"n":1161,"o":30.7,"t":"2026-10-07T19:45:00Z","v":51502,"vw":30.826971},{"c":30.86,"h":30.86,"l":30.86,"n":14,"o":30.86,"t":"2026-10-07T20:00:00Z","v":37529,"vw":30.86},{"c":30.8,"h":30.8,"l":30.8,"n":2,"o":30.8,"t":"2026-10-08T08:30:00Z","v":101,"vw":30.8},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-08T13:15:00Z","v":155,"vw":30.25},{"c":30.08,"h":30.62,"l":30.08,"n":118,"o":30.62,"t":"2026-10-08T13:30:00Z","v":8373,"vw":30.30829},{"c":30.22,"h":30.5476,"l":30.22,"n":10,"o":30.5476,"t":"2026-10-08T13:45:00Z","v":749,"vw":30.493},{"c":29.975,"h":30.07,"l":29.78,"n":150,"o":30.07,"t":"2026-10-08T14:00:00Z","v":7349,"vw":29.986791},{"c":29.77,"h":29.85,"l":29.77,"n":23,"o":29.85,"t":"2026-10-08T14:15:00Z","v":1366,"vw":29.842285},{"c":29.955,"h":29.955,"l":29.71,"n":95,"o":29.85,"t":"2026-10-08T14:30:00Z","v":2887,"vw":29.822699},{"c":29.71,"h":29.795,"l":29.71,"n":24,"o":29.795,"t":"2026-10-08T14:45:00Z","v":583,"vw":29.77125},{"c":29.9,"h":29.9,"l":29.64,"n":76,"o":29.73,"t":"2026-10-08T15:00:00Z","v":1743,"vw":29.753485},{"c":29.62,"h":29.88,"l":29.62,"n":142,"o":29.75,"t":"2026-10-08T15:15:00Z","v":7304,"vw":29.764231},{"c":29.61,"h":29.63,"l":29.45,"n":180,"o":29.53,"t":"2026-10-08T15:30:00Z","v":9437,"vw":29.518159},{"c":29.715,"h":29.72,"l":29.62,"n":125,"o":29.68,"t":"2026-10-08T15:45:00Z","v":16684,"vw":29.679899},{"c":29.7595,"h":29.7595,"l":29.635,"n":44,"o":29.71,"t":"2026-10-08T16:00:00Z","v":1797,"vw":29.716302},{"c":29.86,"h":29.98,"l":29.72,"n":186,"o":29.72,"t":"2026-10-08T16:15:00Z","v":6967,"vw":29.841453},{"c":29.78,"h":29.92,"l":29.78,"n":22,"o":29.92,"t":"2026-10-08T16:30:00Z","v":524,"vw":29.8525},{"c":30.01,"h":30.01,"l":29.65,"n":177,"o":29.81,"t":"2026-10-08T16:45:00Z","v":8283,"vw":29.839924},{"c":30.0284,"h":30.08,"l":29.9,"n":123,"o":29.9,"t":"2026-10-08T17:00:00Z","v":5631,"vw":30.017308},{"c":30.27,"h":30.29,"l":29.945,"n":138,"o":30.05,"t":"2026-10-08T17:15:00Z","v":6520,"vw":30.03681},{"c":30.05,"h":30.244,"l":29.97,"n":67,"o":30.17,"t":"2026-10-08T17:30:00Z","v":2285,"vw":30.155},{"c":30.08,"h":30.18,"l":29.97,"n":84,"o":30.04,"t":"2026-10-08T17:45:00Z","v":3498,"vw":30.117805},{"c":30.15,"h":30.15,"l":29.98,"n":95,"o":30.05,"t":"2026-10-08T18:00:00Z","v":3876,"vw":30.070025},{"c":30.1,"h":30.18,"l":30.1,"n":45,"o":30.18,"t":"2026-10-08T18:15:00Z","v":1070,"vw":30.126667},{"c":30.1,"h":30.17,"l":30.1,"n":64,"o":30.1,"t":"2026-10-08T18:30:00Z","v":1673,"vw":30.1225},{"c":30,"h":30.085,"l":29.875,"n":180,"o":30.01,"t":"2026-10-08T18:45:00Z","v":10633,"vw":29.944668},{"c":30.21,"h":30.21,"l":29.95,"n":156,"o":30.02,"t":"2026-10-08T19:00:00Z","v":7059,"vw":30.073137},{"c":30.21,"h":30.28,"l":30.19,"n":140,"o":30.27,"t":"2026-10-08T19:15:00Z","v":3426,"vw":30.242442},{"c":30.02,"h":30.21,"l":30.02,"n":293,"o":30.21,"t":"2026-10-08T19:30:00Z","v":15265,"vw":30.111337},{"c":29.835,"h":30.05,"l":29.78,"n":1024,"o":30.04,"t":"2026-10-08T19:45:00Z","v":34382,"vw":29.867297},{"c":29.85,"h":29.85,"l":29.85,"n":19,"o":29.85,"t":"2026-10-08T20:00:00Z","v":44102,"vw":29.85},{"c":29.5002,"h":30.35,"l":29.5002,"n":118,"o":29.73,"t":"2026-10-09T13:30:00Z","v":10781,"vw":29.702443},{"c":30.04,"h":30.3,"l":29.84,"n":69,"o":30.105,"t":"2026-10-09T13:45:00Z","v":6378,"vw":30.14594},{"c":30.345,"h":30.475,"l":30.04,"n":171,"o":30.11,"t":"2026-10-09T14:00:00Z","v":11860,"vw":30.232703},{"c":30.17,"h":30.17,"l":29.78,"n":108,"o":30.07,"t":"2026-10-09T14:15:00Z","v":4778,"vw":30.004309},{"c":29.95,"h":29.995,"l":29.76,"n":104,"o":29.985,"t":"2026-10-09T14:30:00Z","v":5425,"vw":29.912874},{"c":29.82,"h":29.852,"l":29.58,"n":107,"o":29.7,"t":"2026-10-09T14:45:00Z","v":4744,"vw":29.729385},{"c":29.8,"h":30.01,"l":29.8,"n":60,"o":29.83,"t":"2026-10-09T15:00:00Z","v":3126,"vw":29.858619},{"c":29.77,"h":29.945,"l":29.77,"n":24,"o":29.945,"t":"2026-10-09T15:15:00Z","v":539,"vw":29.877},{"c":30.235,"h":30.235,"l":29.87,"n":211,"o":29.9,"t":"2026-10-09T15:30:00Z","v":6558,"vw":30.01901},{"c":30.52,"h":30.52,"l":30.1,"n":113,"o":30.23,"t":"2026-10-09T15:45:00Z","v":10112,"vw":30.25953},{"c":30.42,"h":30.51,"l":30.415,"n":25,"o":30.415,"t":"2026-10-09T16:00:00Z","v":674,"vw":30.442},{"c":30.58,"h":30.61,"l":30.58,"n":25,"o":30.605,"t":"2026-10-09T16:15:00Z","v":1087,"vw":30.599286},{"c":30.65,"h":30.79,"l":30.65,"n":69,"o":30.79,"t":"2026-10-09T16:30:00Z","v":2429,"vw":30.705109},{"c":30.725,"h":30.77,"l":30.7,"n":40,"o":30.7,"t":"2026-10-09T16:45:00Z","v":1658,"vw":30.724772},{"c":30.94,"h":30.94,"l":30.71,"n":78,"o":30.71,"t":"2026-10-09T17:00:00Z","v":2463,"vw":30.814568},{"c":31.01,"h":31.01,"l":30.78,"n":132,"o":30.89,"t":"2026-10-09T17:15:00Z","v":8548,"vw":30.90051},{"c":31.145,"h":31.18,"l":31.01,"n":157,"o":31.01,"t":"2026-10-09T17:30:00Z","v":8818,"vw":31.137495},{"c":31.035,"h":31.105,"l":30.97,"n":51,"o":31.105,"t":"2026-10-09T17:45:00Z","v":1818,"vw":31.032065},{"c":31.115,"h":31.115,"l":31.05,"n":44,"o":31.05,"t":"2026-10-09T18:00:00Z","v":1199,"vw":31.096667},{"c":31.13,"h":31.15,"l":31.01,"n":82,"o":31.03,"t":"2026-10-09T18:15:00Z","v":3597,"vw":31.059107},{"c":31.08,"h":31.19,"l":31.05,"n":134,"o":31.13,"t":"2026-10-09T18:30:00Z","v":9498,"vw":31.134098},{"c":31.085,"h":31.2,"l":31.085,"n":17,"o":31.2,"t":"2026-10-09T18:45:00Z","v":374,"vw":31.148333},{"c":30.95,"h":31.085,"l":30.88,"n":189,"o":31.085,"t":"2026-10-09T19:00:00Z","v":6429,"vw":30.962168},{"c":30.9,"h":31.09,"l":30.9,"n":100,"o":30.99,"t":"2026-10-09T19:15:00Z","v":3929,"vw":30.963927},{"c":30.96,"h":30.96,"l":30.73,"n":253,"o":30.86,"t":"2026-10-09T19:30:00Z","v":9149,"vw":30.907899},{"c":30.69,"h":30.89,"l":30.57,"n":889,"o":30.865,"t":"2026-10-09T19:45:00Z","v":30177,"vw":30.718541},{"c":30.65,"h":30.65,"l":30.65,"n":16,"o":30.65,"t":"2026-10-09T20:00:00Z","v":76588,"vw":30.65},{"c":29.7704,"h":29.89,"l":29.7704,"n":6,"o":29.89,"t":"2026-10-12T08:45:00Z","v":403,"vw":29.802124},{"c":30.71,"h":30.71,"l":30,"n":54,"o":30.65,"t":"2026-10-12T13:30:00Z","v":2814,"vw":30.457668},{"c":30.68,"h":30.68,"l":30.34,"n":13,"o":30.34,"t":"2026-10-12T13:45:00Z","v":323,"vw":30.545613},{"c":30.45,"h":30.45,"l":30.23,"n":61,"o":30.31,"t":"2026-10-12T14:00:00Z","v":1381,"vw":30.335},{"c":30.6,"h":30.6,"l":30.39,"n":80,"o":30.39,"t":"2026-10-12T14:15:00Z","v":1454,"vw":30.547143},{"c":30.375,"h":30.6,"l":30.375,"n":103,"o":30.6,"t":"2026-10-12T14:30:00Z","v":3336,"vw":30.410097},{"c":30.27,"h":30.27,"l":30.27,"n":5,"o":30.27,"t":"2026-10-12T14:45:00Z","v":116,"vw":30.27},{"c":30.88,"h":30.99,"l":30.65,"n":184,"o":30.65,"t":"2026-10-12T15:00:00Z","v":5761,"vw":30.828703},{"c":30.9262,"h":30.9264,"l":30.72,"n":47,"o":30.74,"t":"2026-10-12T15:15:00Z","v":1664,"vw":30.766319},{"c":30.87,"h":30.87,"l":30.775,"n":23,"o":30.775,"t":"2026-10-12T15:45:00Z","v":722,"vw":30.843},{"c":30.62,"h":30.82,"l":30.52,"n":142,"o":30.81,"t":"2026-10-12T16:00:00Z","v":4799,"vw":30.672717},{"c":30.615,"h":30.71,"l":30.575,"n":118,"o":30.66,"t":"2026-10-12T16:15:00Z","v":3711,"vw":30.649821},{"c":30.71,"h":30.71,"l":30.57,"n":95,"o":30.57,"t":"2026-10-12T16:30:00Z","v":3270,"vw":30.654514},{"c":30.655,"h":30.655,"l":30.52,"n":42,"o":30.63,"t":"2026-10-12T16:45:00Z","v":951,"vw":30.611667},{"c":30.485,"h":30.655,"l":30.38,"n":123,"o":30.65,"t":"2026-10-12T17:00:00Z","v":5973,"vw":30.534546},{"c":30.53,"h":30.59,"l":30.485,"n":155,"o":30.485,"t":"2026-10-12T17:15:00Z","v":3356,"vw":30.510873},{"c":30.44,"h":30.64,"l":30.43,"n":66,"o":30.64,"t":"2026-10-12T17:30:00Z","v":3746,"vw":30.466212},{"c":30.33,"h":30.465,"l":30.33,"n":40,"o":30.39,"t":"2026-10-12T17:45:00Z","v":1590,"vw":30.428698},{"c":30.535,"h":30.57,"l":30.45,"n":67,"o":30.465,"t":"2026-10-12T18:00:00Z","v":1393,"vw":30.505714},{"c":30.5,"h":30.5,"l":30.48,"n":29,"o":30.5,"t":"2026-10-12T18:15:00Z","v":1057,"vw":30.49},{"c":30.42,"h":30.545,"l":30.41,"n":64,"o":30.46,"t":"2026-10-12T18:45:00Z","v":2089,"vw":30.443462},{"c":30.32,"h":30.52,"l":30.32,"n":116,"o":30.35,"t":"2026-10-12T19:00:00Z","v":2841,"vw":30.392226},{"c":30.335,"h":30.335,"l":30.325,"n":26,"o":30.325,"t":"2026-10-12T19:15:00Z","v":566,"vw":30.33},{"c":30.24,"h":30.43,"l":30.24,"n":130,"o":30.32,"t":"2026-10-12T19:30:00Z","v":4455,"vw":30.315568},{"c":30.185,"h":30.4,"l":30.1,"n":682,"o":30.32,"t":"2026-10-12T19:45:00Z","v":23314,"vw":30.246409},{"c":30.15,"h":30.15,"l":30.15,"n":12,"o":30.15,"t":"2026-10-12T20:00:00Z","v":30283,"vw":30.15},{"c":30.15,"h":30.15,"l":30.15,"n":5,"o":30.15,"t":"2026-10-13T08:00:00Z","v":257,"vw":30.15},{"c":29.2,"h":30.01,"l":29.2,"n":81,"o":30,"t":"2026-10-13T13:30:00Z","v":9816,"vw":29.971663},{"c":29.32,"h":29.32,"l":29.08,"n":32,"o":29.08,"t":"2026-10-13T13:45:00Z","v":788,"vw":29.17777},{"c":29.55,"h":29.57,"l":29.36,"n":97,"o":29.36,"t":"2026-10-13T14:00:00Z","v":2581,"vw":29.474588},{"c":29.29,"h":29.545,"l":29.28,"n":98,"o":29.405,"t":"2026-10-13T14:15:00Z","v":3649,"vw":29.373097},{"c":29.3,"h":29.32,"l":29.2,"n":133,"o":29.32,"t":"2026-10-13T14:30:00Z","v":5751,"vw":29.254945},{"c":29.14,"h":29.36,"l":29.01,"n":126,"o":29.295,"t":"2026-10-13T14:45:00Z","v":4669,"vw":29.205366},{"c":29.085,"h":29.2499,"l":29,"n":85,"o":29.01,"t":"2026-10-13T15:00:00Z","v":3203,"vw":29.06822},{"c":28.87,"h":29.11,"l":28.87,"n":179,"o":29.08,"t":"2026-10-13T15:15:00Z","v":7918,"vw":29.028965},{"c":29.08,"h":29.1,"l":28.86,"n":147,"o":28.86,"t":"2026-10-13T15:30:00Z","v":4770,"vw":29.011732},{"c":29.12,"h":29.14,"l":28.995,"n":168,"o":28.995,"t":"2026-10-13T15:45:00Z","v":5150,"vw":29.098619},{"c":28.97,"h":29.16,"l":28.97,"n":77,"o":29.15,"t":"2026-10-13T16:00:00Z","v":2345,"vw":29.086334},{"c":28.985,"h":29,"l":28.88,"n":86,"o":28.9132,"t":"2026-10-13T16:15:00Z","v":3537,"vw":28.940788},{"c":29.1,"h":29.1,"l":28.97,"n":79,"o":28.97,"t":"2026-10-13T16:30:00Z","v":2344,"vw":29.038198},{"c":29.2,"h":29.39,"l":29.015,"n":164,"o":29.015,"t":"2026-10-13T16:45:00Z","v":39088,"vw":29.096737},{"c":28.99,"h":29.26,"l":28.6828,"n":803,"o":29.1,"t":"2026-10-13T17:00:00Z","v":56710,"vw":28.924732},{"c":29.34,"h":29.34,"l":28.925,"n":152,"o":28.98,"t":"2026-10-13T17:15:00Z","v":6507,"vw":29.158141},{"c":29.15,"h":29.39,"l":29.15,"n":74,"o":29.215,"t":"2026-10-13T17:30:00Z","v":1608,"vw":29.311429},{"c":29.13,"h":29.21,"l":29.13,"n":31,"o":29.15,"t":"2026-10-13T17:45:00Z","v":1132,"vw":29.153802},{"c":29.265,"h":29.335,"l":29.15,"n":145,"o":29.21,"t":"2026-10-13T18:00:00Z","v":6004,"vw":29.232949},{"c":29.33,"h":29.37,"l":29.235,"n":115,"o":29.265,"t":"2026-10-13T18:15:00Z","v":5115,"vw":29.331653},{"c":29.29,"h":29.36,"l":29.29,"n":64,"o":29.34,"t":"2026-10-13T18:30:00Z","v":2514,"vw":29.314554},{"c":29.295,"h":29.32,"l":29.22,"n":71,"o":29.32,"t":"2026-10-13T18:45:00Z","v":2918,"vw":29.263055},{"c":29.29,"h":29.3,"l":29.195,"n":88,"o":29.23,"t":"2026-10-13T19:00:00Z","v":3433,"vw":29.260544},{"c":29.415,"h":29.415,"l":29.275,"n":145,"o":29.3,"t":"2026-10-13T19:15:00Z","v":5139,"vw":29.351979},{"c":29.39,"h":29.49,"l":29.36,"n":303,"o":29.4,"t":"2026-10-13T19:30:00Z","v":14547,"vw":29.418456},{"c":29,"h":29.36,"l":28.865,"n":823,"o":29.36,"t":"2026-10-13T19:45:00Z","v":38965,"vw":28.971595},{"c":28.99,"h":28.99,"l":28.99,"n":13,"o":28.99,"t":"2026-10-13T20:00:00Z","v":53131,"vw":28.99},{"c":28.97,"h":28.99,"l":28.97,"n":5,"o":28.99,"t":"2026-10-14T08:30:00Z","v":203,"vw":28.98},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-10-14T10:15:00Z","v":100,"vw":28.7},{"c":28.79,"h":28.8,"l":28.79,"n":4,"o":28.79,"t":"2026-10-14T11:45:00Z","v":1919,"vw":28.791042},{"c":29.06,"h":29.265,"l":28.42,"n":169,"o":28.71,"t":"2026-10-14T13:30:00Z","v":20755,"vw":28.682899},{"c":28.96,"h":29.05,"l":28.74,"n":33,"o":28.755,"t":"2026-10-14T13:45:00Z","v":2216,"vw":28.930173},{"c":28.815,"h":29.31,"l":28.815,"n":96,"o":29.145,"t":"2026-10-14T14:00:00Z","v":9296,"vw":28.987413},{"c":28.45,"h":28.99,"l":28.45,"n":82,"o":28.95,"t":"2026-10-14T14:15:00Z","v":2373,"vw":28.805},{"c":28.43,"h":28.55,"l":28.32,"n":340,"o":28.46,"t":"2026-10-14T14:30:00Z","v":14525,"vw":28.432739},{"c":28.545,"h":28.67,"l":28.445,"n":128,"o":28.54,"t":"2026-10-14T14:45:00Z","v":8493,"vw":28.570562},{"c":28.585,"h":28.68,"l":28.4,"n":180,"o":28.53,"t":"2026-10-14T15:00:00Z","v":15413,"vw":28.534809},{"c":28.56,"h":28.65,"l":28.56,"n":90,"o":28.59,"t":"2026-10-14T15:15:00Z","v":3584,"vw":28.612233},{"c":28.49,"h":28.58,"l":28.48,"n":158,"o":28.51,"t":"2026-10-14T15:30:00Z","v":9352,"vw":28.512147},{"c":28.49,"h":28.525,"l":28.47,"n":129,"o":28.47,"t":"2026-10-14T15:45:00Z","v":7032,"vw":28.492124},{"c":28.11,"h":28.49,"l":28.11,"n":133,"o":28.49,"t":"2026-10-14T16:00:00Z","v":5020,"vw":28.312821},{"c":28.18,"h":28.19,"l":28.1,"n":152,"o":28.12,"t":"2026-10-14T16:15:00Z","v":7643,"vw":28.141282},{"c":28.13,"h":28.18,"l":28.13,"n":87,"o":28.14,"t":"2026-10-14T16:30:00Z","v":4052,"vw":28.147016},{"c":28.3,"h":28.3,"l":28.135,"n":97,"o":28.165,"t":"2026-10-14T16:45:00Z","v":5031,"vw":28.176774},{"c":28.29,"h":28.36,"l":28.29,"n":61,"o":28.305,"t":"2026-10-14T17:00:00Z","v":3674,"vw":28.318009},{"c":28.29,"h":28.32,"l":28.27,"n":47,"o":28.285,"t":"2026-10-14T17:15:00Z","v":1257,"vw":28.302988},{"c":28.32,"h":28.36,"l":28.2,"n":110,"o":28.2,"t":"2026-10-14T17:30:00Z","v":3944,"vw":28.321699},{"c":28.62,"h":28.62,"l":28.37,"n":141,"o":28.37,"t":"2026-10-14T17:45:00Z","v":6205,"vw":28.435116},{"c":28.55,"h":28.56,"l":28.51,"n":48,"o":28.51,"t":"2026-10-14T18:00:00Z","v":2392,"vw":28.527143},{"c":28.49,"h":28.565,"l":28.45,"n":158,"o":28.555,"t":"2026-10-14T18:15:00Z","v":7117,"vw":28.503321},{"c":28.335,"h":28.47,"l":28.295,"n":199,"o":28.465,"t":"2026-10-14T18:30:00Z","v":9847,"vw":28.392097},{"c":28.43,"h":28.4525,"l":28.29,"n":156,"o":28.34,"t":"2026-10-14T18:45:00Z","v":8818,"vw":28.347974},{"c":28.35,"h":28.41,"l":28.25,"n":125,"o":28.41,"t":"2026-10-14T19:00:00Z","v":5751,"vw":28.319853},{"c":28.305,"h":28.39,"l":28.26,"n":276,"o":28.37,"t":"2026-10-14T19:15:00Z","v":13678,"vw":28.332167},{"c":28.205,"h":28.3951,"l":28.205,"n":309,"o":28.35,"t":"2026-10-14T19:30:00Z","v":12807,"vw":28.308237},{"c":28.35,"h":28.39,"l":28.205,"n":1052,"o":28.205,"t":"2026-10-14T19:45:00Z","v":41570,"vw":28.286778},{"c":28.33,"h":28.33,"l":28.33,"n":14,"o":28.33,"t":"2026-10-14T20:00:00Z","v":49435,"vw":28.33},{"c":28.98,"h":28.98,"l":28.98,"n":31,"o":28.98,"t":"2026-10-15T13:15:00Z","v":1572,"vw":28.98},{"c":29.17,"h":29.4575,"l":28.675,"n":155,"o":29.12,"t":"2026-10-15T13:30:00Z","v":17382,"vw":28.975683},{"c":29.3,"h":29.3,"l":28.965,"n":256,"o":29.17,"t":"2026-10-15T13:45:00Z","v":10694,"vw":29.155613},{"c":29.69,"h":29.69,"l":29.23,"n":185,"o":29.27,"t":"2026-10-15T14:00:00Z","v":6841,"vw":29.511595},{"c":29.52,"h":29.845,"l":29.52,"n":241,"o":29.7,"t":"2026-10-15T14:15:00Z","v":10520,"vw":29.702357},{"c":29.95,"h":29.98,"l":29.41,"n":227,"o":29.49,"t":"2026-10-15T14:30:00Z","v":8186,"vw":29.645438},{"c":30.06,"h":30.315,"l":29.945,"n":233,"o":30.01,"t":"2026-10-15T14:45:00Z","v":11394,"vw":30.104121},{"c":30.27,"h":30.43,"l":30.02,"n":197,"o":30.02,"t":"2026-10-15T15:00:00Z","v":7456,"vw":30.237186},{"c":30.06,"h":30.48,"l":30.045,"n":174,"o":30.395,"t":"2026-10-15T15:15:00Z","v":8107,"vw":30.202708},{"c":29.79,"h":30.19,"l":29.79,"n":184,"o":30.11,"t":"2026-10-15T15:30:00Z","v":13483,"vw":30.049067},{"c":29.81,"h":30.05,"l":29.81,"n":97,"o":29.82,"t":"2026-10-15T15:45:00Z","v":4593,"vw":29.871202},{"c":29.78,"h":30.06,"l":29.76,"n":187,"o":29.935,"t":"2026-10-15T16:00:00Z","v":7337,"vw":29.902852},{"c":29.64,"h":29.97,"l":29.64,"n":142,"o":29.875,"t":"2026-10-15T16:15:00Z","v":6378,"vw":29.761358},{"c":29.59,"h":29.785,"l":29.59,"n":113,"o":29.75,"t":"2026-10-15T16:30:00Z","v":5104,"vw":29.699267},{"c":29.68,"h":29.73,"l":29.66,"n":124,"o":29.73,"t":"2026-10-15T16:45:00Z","v":5939,"vw":29.68931},{"c":29.64,"h":29.795,"l":29.495,"n":149,"o":29.795,"t":"2026-10-15T17:00:00Z","v":8910,"vw":29.576854},{"c":29.69,"h":29.76,"l":29.69,"n":76,"o":29.71,"t":"2026-10-15T17:15:00Z","v":3246,"vw":29.697098},{"c":29.69,"h":29.8,"l":29.61,"n":225,"o":29.63,"t":"2026-10-15T17:30:00Z","v":9086,"vw":29.690063},{"c":29.715,"h":29.79,"l":29.69,"n":90,"o":29.725,"t":"2026-10-15T17:45:00Z","v":4269,"vw":29.722771},{"c":29.625,"h":29.71,"l":29.58,"n":132,"o":29.71,"t":"2026-10-15T18:00:00Z","v":4932,"vw":29.630152},{"c":29.4,"h":29.63,"l":29.4,"n":116,"o":29.54,"t":"2026-10-15T18:15:00Z","v":4944,"vw":29.512439},{"c":29.405,"h":29.58,"l":29.405,"n":136,"o":29.48,"t":"2026-10-15T18:30:00Z","v":5150,"vw":29.477403},{"c":29.72,"h":29.73,"l":29.405,"n":143,"o":29.405,"t":"2026-10-15T18:45:00Z","v":5852,"vw":29.559357},{"c":29.77,"h":29.86,"l":29.72,"n":203,"o":29.78,"t":"2026-10-15T19:00:00Z","v":8129,"vw":29.757843},{"c":29.76,"h":29.84,"l":29.65,"n":292,"o":29.765,"t":"2026-10-15T19:15:00Z","v":12903,"vw":29.733826},{"c":29.975,"h":29.99,"l":29.76,"n":444,"o":29.76,"t":"2026-10-15T19:30:00Z","v":12897,"vw":29.918047},{"c":29.51,"h":29.975,"l":29.39,"n":1238,"o":29.975,"t":"2026-10-15T19:45:00Z","v":59151,"vw":29.612497},{"c":29.57,"h":29.57,"l":29.57,"n":13,"o":29.57,"t":"2026-10-15T20:00:00Z","v":50508,"vw":29.57},{"c":29.57,"h":29.57,"l":29.57,"n":1,"o":29.57,"t":"2026-10-15T20:15:00Z","v":867,"vw":29.57},{"c":28.545,"h":29.745,"l":28.3425,"n":202,"o":29.5,"t":"2026-10-16T13:30:00Z","v":31471,"vw":28.928136},{"c":28.13,"h":28.41,"l":27.92,"n":256,"o":28.41,"t":"2026-10-16T13:45:00Z","v":12330,"vw":28.147878},{"c":28.45,"h":28.5,"l":28,"n":45,"o":28,"t":"2026-10-16T14:00:00Z","v":1767,"vw":28.332456},{"c":28.25,"h":28.25,"l":28.25,"n":5,"o":28.25,"t":"2026-10-16T14:15:00Z","v":560,"vw":28.25},{"c":28.01,"h":28.2,"l":27.73,"n":371,"o":27.92,"t":"2026-10-16T14:30:00Z","v":21295,"vw":27.932718},{"c":28.09,"h":28.09,"l":27.86,"n":108,"o":27.86,"t":"2026-10-16T14:45:00Z","v":2594,"vw":28.048874},{"c":28.06,"h":28.125,"l":28.05,"n":78,"o":28.125,"t":"2026-10-16T15:00:00Z","v":2283,"vw":28.071358},{"c":27.6,"h":28.01,"l":27.6,"n":100,"o":28.01,"t":"2026-10-16T15:15:00Z","v":11574,"vw":27.803644},{"c":27.735,"h":27.92,"l":27.735,"n":139,"o":27.82,"t":"2026-10-16T15:30:00Z","v":5955,"vw":27.817564},{"c":27.52,"h":27.89,"l":27.52,"n":265,"o":27.85,"t":"2026-10-16T15:45:00Z","v":9863,"vw":27.738947},{"c":27.31,"h":27.4675,"l":27.23,"n":179,"o":27.46,"t":"2026-10-16T16:00:00Z","v":5178,"vw":27.324096},{"c":27.25,"h":27.37,"l":27.25,"n":212,"o":27.31,"t":"2026-10-16T16:15:00Z","v":10597,"vw":27.34473},{"c":27.04,"h":27.15,"l":27.04,"n":38,"o":27.15,"t":"2026-10-16T16:30:00Z","v":1446,"vw":27.116038},{"c":27.28,"h":27.28,"l":27.14,"n":136,"o":27.181,"t":"2026-10-16T16:45:00Z","v":9127,"vw":27.187214},{"c":27,"h":27.28,"l":27,"n":117,"o":27.28,"t":"2026-10-16T17:00:00Z","v":9299,"vw":27.24677},{"c":27.1,"h":27.1,"l":26.925,"n":133,"o":27.015,"t":"2026-10-16T17:15:00Z","v":4236,"vw":27.037143},{"c":27.31,"h":27.31,"l":27.1,"n":133,"o":27.1,"t":"2026-10-16T17:30:00Z","v":3565,"vw":27.183312},{"c":27.18,"h":27.3,"l":27.1,"n":111,"o":27.175,"t":"2026-10-16T17:45:00Z","v":16303,"vw":27.2195},{"c":27.25,"h":27.3,"l":27.045,"n":233,"o":27.1,"t":"2026-10-16T18:00:00Z","v":11456,"vw":27.201414},{"c":27.38,"h":27.42,"l":27.25,"n":194,"o":27.25,"t":"2026-10-16T18:15:00Z","v":12079,"vw":27.327102},{"c":27.545,"h":27.56,"l":27.38,"n":140,"o":27.38,"t":"2026-10-16T18:30:00Z","v":5379,"vw":27.497292},{"c":27.44,"h":27.5475,"l":27.4,"n":230,"o":27.545,"t":"2026-10-16T18:45:00Z","v":9612,"vw":27.482294},{"c":27.59,"h":27.645,"l":27.42,"n":312,"o":27.44,"t":"2026-10-16T19:00:00Z","v":11587,"vw":27.538128},{"c":27.73,"h":27.84,"l":27.37,"n":356,"o":27.58,"t":"2026-10-16T19:15:00Z","v":17526,"vw":27.535618},{"c":27.695,"h":27.72,"l":27.58,"n":145,"o":27.705,"t":"2026-10-16T19:30:00Z","v":4775,"vw":27.646998},{"c":27.53,"h":27.75,"l":27.44,"n":1050,"o":27.67,"t":"2026-10-16T19:45:00Z","v":48767,"vw":27.590306},{"c":27.59,"h":27.59,"l":27.57,"n":16,"o":27.57,"t":"2026-10-16T20:00:00Z","v":90111,"vw":27.570051},{"c":27.57,"h":27.57,"l":27.57,"n":1,"o":27.57,"t":"2026-10-16T20:15:00Z","v":1734,"vw":27.57},{"c":26.95,"h":26.95,"l":26.95,"n":4,"o":26.95,"t":"2026-10-16T20:30:00Z","v":12985,"vw":26.95},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-16T23:15:00Z","v":100,"vw":28},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-16T23:45:00Z","v":1400,"vw":27.3},{"c":27.02,"h":27.03,"l":27.02,"n":4,"o":27.03,"t":"2026-10-19T08:00:00Z","v":500,"vw":27.02409},{"c":27.2,"h":27.2,"l":27.0203,"n":10,"o":27.07,"t":"2026-10-19T10:15:00Z","v":1100,"vw":27.080625},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-19T11:00:00Z","v":100,"vw":31},{"c":28.22,"h":28.46,"l":27.57,"n":116,"o":27.62,"t":"2026-10-19T13:30:00Z","v":9225,"vw":27.972451},{"c":28.315,"h":28.43,"l":28.22,"n":215,"o":28.22,"t":"2026-10-19T13:45:00Z","v":11091,"vw":28.301581},{"c":28.05,"h":28.35,"l":27.99,"n":251,"o":28.325,"t":"2026-10-19T14:00:00Z","v":12403,"vw":28.264004},{"c":28.18,"h":28.46,"l":28.17,"n":46,"o":28.17,"t":"2026-10-19T14:15:00Z","v":3267,"vw":28.310169},{"c":27.93,"h":28.255,"l":27.91,"n":148,"o":28.23,"t":"2026-10-19T14:30:00Z","v":6731,"vw":28.137279},{"c":28.06,"h":28.07,"l":28.06,"n":28,"o":28.06,"t":"2026-10-19T14:45:00Z","v":1255,"vw":28.06125},{"c":28.06,"h":28.06,"l":27.93,"n":55,"o":27.95,"t":"2026-10-19T15:00:00Z","v":2066,"vw":28.0002},{"c":28.125,"h":28.125,"l":27.985,"n":74,"o":28.03,"t":"2026-10-19T15:15:00Z","v":3177,"vw":28.047215},{"c":27.99,"h":28.125,"l":27.95,"n":187,"o":28.125,"t":"2026-10-19T15:30:00Z","v":8007,"vw":28.045888},{"c":28.02,"h":28.08,"l":27.95,"n":178,"o":27.98,"t":"2026-10-19T15:45:00Z","v":7797,"vw":28.016218},{"c":28.38,"h":28.39,"l":27.8,"n":454,"o":28.005,"t":"2026-10-19T16:00:00Z","v":20574,"vw":28.054523},{"c":28.1,"h":28.2525,"l":28.075,"n":230,"o":28.24,"t":"2026-10-19T16:15:00Z","v":10917,"vw":28.13286},{"c":28.5299,"h":28.5299,"l":28.15,"n":196,"o":28.22,"t":"2026-10-19T16:30:00Z","v":10075,"vw":28.409298},{"c":28.22,"h":28.35,"l":28.22,"n":62,"o":28.35,"t":"2026-10-19T16:45:00Z","v":1469,"vw":28.280355},{"c":28.25,"h":28.26,"l":28.18,"n":124,"o":28.21,"t":"2026-10-19T17:00:00Z","v":5944,"vw":28.221582},{"c":28.25,"h":28.38,"l":28.18,"n":37,"o":28.18,"t":"2026-10-19T17:15:00Z","v":1166,"vw":28.2475},{"c":28.13,"h":28.35,"l":28.13,"n":130,"o":28.3,"t":"2026-10-19T17:30:00Z","v":4432,"vw":28.259399},{"c":28,"h":28.1,"l":27.995,"n":140,"o":28.1,"t":"2026-10-19T17:45:00Z","v":4262,"vw":28.019321},{"c":27.99,"h":27.99,"l":27.99,"n":16,"o":27.99,"t":"2026-10-19T18:00:00Z","v":300,"vw":27.99},{"c":28.4,"h":28.4,"l":27.91,"n":174,"o":28.03,"t":"2026-10-19T18:15:00Z","v":7445,"vw":28.049331},{"c":28.48,"h":28.48,"l":28.225,"n":128,"o":28.225,"t":"2026-10-19T18:30:00Z","v":6192,"vw":28.395984},{"c":28.57,"h":28.67,"l":28.44,"n":113,"o":28.59,"t":"2026-10-19T18:45:00Z","v":4469,"vw":28.589303},{"c":28.7,"h":28.77,"l":28.575,"n":251,"o":28.705,"t":"2026-10-19T19:00:00Z","v":10588,"vw":28.650103},{"c":28.68,"h":28.75,"l":28.6,"n":204,"o":28.7,"t":"2026-10-19T19:15:00Z","v":8776,"vw":28.691096},{"c":28.97,"h":29.1,"l":28.76,"n":281,"o":28.76,"t":"2026-10-19T19:30:00Z","v":19382,"vw":28.940234},{"c":28.6,"h":29.1,"l":28.53,"n":1024,"o":29.025,"t":"2026-10-19T19:45:00Z","v":41039,"vw":28.724585},{"c":28.6,"h":28.6,"l":28.6,"n":20,"o":28.6,"t":"2026-10-19T20:00:00Z","v":62760,"vw":28.6},{"c":28.96,"h":28.96,"l":28.96,"n":1,"o":28.96,"t":"2026-10-19T22:45:00Z","v":800,"vw":28.96},{"c":40.49,"h":41.3738,"l":30.92,"n":3292,"o":30.92,"t":"2026-10-20T10:00:00Z","v":64545,"vw":39.077185},{"c":44.505,"h":52.5,"l":40.0603,"n":17670,"o":40.1336,"t":"2026-10-20T10:15:00Z","v":339153,"vw":44.722514},{"c":38.26,"h":45,"l":38,"n":7352,"o":44,"t":"2026-10-20T10:30:00Z","v":128907,"vw":41.708956},{"c":35.51,"h":39,"l":35.5,"n":4898,"o":38.2598,"t":"2026-10-20T10:45:00Z","v":137024,"vw":37.814865},{"c":35.2147,"h":36,"l":31,"n":7028,"o":35.68,"t":"2026-10-20T11:00:00Z","v":228162,"vw":33.224703},{"c":38.5,"h":40.25,"l":34.95,"n":8724,"o":35.2601,"t":"2026-10-20T11:15:00Z","v":318576,"vw":38.07258},{"c":37.2,"h":39.4334,"l":37,"n":4556,"o":38.37,"t":"2026-10-20T11:30:00Z","v":183606,"vw":38.073142},{"c":35.4855,"h":37.3578,"l":33.9442,"n":3773,"o":37.22,"t":"2026-10-20T11:45:00Z","v":147298,"vw":35.793318},{"c":36.0465,"h":37,"l":34.21,"n":2679,"o":35.49,"t":"2026-10-20T12:00:00Z","v":123206,"vw":35.662813},{"c":35.34,"h":36.8,"l":35,"n":2010,"o":36,"t":"2026-10-20T12:15:00Z","v":100832,"vw":35.957576},{"c":36.39,"h":36.39,"l":35.13,"n":1174,"o":35.67,"t":"2026-10-20T12:30:00Z","v":56210,"vw":35.873078},{"c":34.65,"h":36.6,"l":34.34,"n":1796,"o":36.44,"t":"2026-10-20T12:45:00Z","v":83033,"vw":35.35747},{"c":33.74,"h":35.1038,"l":33.5,"n":1464,"o":34.73,"t":"2026-10-20T13:00:00Z","v":67177,"vw":34.448735},{"c":30.25,"h":34,"l":29.75,"n":3672,"o":33.94,"t":"2026-10-20T13:15:00Z","v":240693,"vw":32.00124},{"c":28.625,"h":30.33,"l":26.73,"n":11269,"o":30.33,"t":"2026-10-20T13:30:00Z","v":971865,"vw":28.401267},{"c":28.5,"h":29.2,"l":27.5,"n":2996,"o":28.75,"t":"2026-10-20T13:45:00Z","v":268460,"vw":28.368023},{"c":30.0551,"h":30.18,"l":27.74,"n":5981,"o":28.465,"t":"2026-10-20T14:00:00Z","v":917862,"vw":28.532391},{"c":30.2603,"h":31.31,"l":29.71,"n":5061,"o":30.18,"t":"2026-10-20T14:15:00Z","v":418733,"vw":30.536668},{"c":29.41,"h":30.77,"l":29.02,"n":2880,"o":30.3,"t":"2026-10-20T14:30:00Z","v":179000,"vw":29.863645},{"c":29.59,"h":30.015,"l":29.1,"n":2168,"o":29.33,"t":"2026-10-20T14:45:00Z","v":146563,"vw":29.50544},{"c":29.405,"h":30.04,"l":29.3081,"n":1327,"o":29.59,"t":"2026-10-20T15:00:00Z","v":72263,"vw":29.682004},{"c":29.3975,"h":29.71,"l":29.13,"n":1379,"o":29.43,"t":"2026-10-20T15:15:00Z","v":85641,"vw":29.42288},{"c":29.7,"h":29.79,"l":29.32,"n":1036,"o":29.38,"t":"2026-10-20T15:30:00Z","v":62805,"vw":29.575822},{"c":29.485,"h":29.7,"l":29.19,"n":2098,"o":29.7,"t":"2026-10-20T15:45:00Z","v":125126,"vw":29.413698},{"c":29.1,"h":29.59,"l":28.91,"n":1910,"o":29.49,"t":"2026-10-20T16:00:00Z","v":180329,"vw":29.246017},{"c":28.71,"h":29.2795,"l":28.68,"n":1115,"o":29.1,"t":"2026-10-20T16:15:00Z","v":60769,"vw":28.9271},{"c":29.71,"h":30.17,"l":28.56,"n":1475,"o":28.83,"t":"2026-10-20T16:30:00Z","v":127483,"vw":29.238497},{"c":29.4,"h":29.79,"l":29.28,"n":859,"o":29.74,"t":"2026-10-20T16:45:00Z","v":46460,"vw":29.55287},{"c":29.25,"h":29.63,"l":29.19,"n":772,"o":29.5,"t":"2026-10-20T17:00:00Z","v":40999,"vw":29.343443},{"c":29.23,"h":29.455,"l":28.9205,"n":1166,"o":29.3,"t":"2026-10-20T17:15:00Z","v":76463,"vw":29.249682},{"c":29.24,"h":29.5225,"l":29.2,"n":743,"o":29.23,"t":"2026-10-20T17:30:00Z","v":40687,"vw":29.368071},{"c":29.33,"h":29.68,"l":29.22,"n":895,"o":29.39,"t":"2026-10-20T17:45:00Z","v":38547,"vw":29.412982},{"c":29.95,"h":29.99,"l":29.13,"n":1689,"o":29.33,"t":"2026-10-20T18:00:00Z","v":101815,"vw":29.702355},{"c":29.78,"h":30.2,"l":29.77,"n":1039,"o":29.93,"t":"2026-10-20T18:15:00Z","v":62291,"vw":30.018976},{"c":30.3,"h":30.5597,"l":29.595,"n":2230,"o":29.78,"t":"2026-10-20T18:30:00Z","v":187493,"vw":30.025192},{"c":30.1,"h":30.525,"l":30.01,"n":1165,"o":30.31,"t":"2026-10-20T18:45:00Z","v":70692,"vw":30.338925},{"c":29.63,"h":30.24,"l":29.63,"n":1142,"o":30.17,"t":"2026-10-20T19:00:00Z","v":77354,"vw":30.06624},{"c":29.62,"h":30.09,"l":29.56,"n":1208,"o":29.65,"t":"2026-10-20T19:15:00Z","v":94918,"vw":29.811599},{"c":29.02,"h":29.94,"l":28.97,"n":2934,"o":29.7725,"t":"2026-10-20T19:30:00Z","v":226370,"vw":29.577326},{"c":29.36,"h":29.7,"l":28.95,"n":10377,"o":29.065,"t":"2026-10-20T19:45:00Z","v":1092244,"vw":29.323427},{"c":28.39,"h":29.4,"l":28.33,"n":130,"o":29.37,"t":"2026-10-20T20:00:00Z","v":190287,"vw":29.354356},{"c":28.26,"h":28.65,"l":28.26,"n":21,"o":28.56,"t":"2026-10-20T20:15:00Z","v":1100,"vw":28.520382},{"c":28.97,"h":29.2805,"l":28.97,"n":12,"o":29.2805,"t":"2026-10-20T20:30:00Z","v":329,"vw":29.102692},{"c":29,"h":29.35,"l":28.94,"n":89,"o":28.94,"t":"2026-10-20T20:45:00Z","v":2894,"vw":29.104262},{"c":28.75,"h":29.01,"l":28.54,"n":43,"o":29.01,"t":"2026-10-20T21:00:00Z","v":1890,"vw":28.702382},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-10-20T21:15:00Z","v":100,"vw":28.71},{"c":28.529,"h":28.88,"l":28.521,"n":46,"o":28.88,"t":"2026-10-20T21:30:00Z","v":1340,"vw":28.584197},{"c":28.52,"h":28.65,"l":28.52,"n":42,"o":28.5299,"t":"2026-10-20T21:45:00Z","v":909,"vw":28.550594},{"c":28.8,"h":28.8,"l":27.95,"n":41,"o":28.51,"t":"2026-10-20T22:00:00Z","v":1187,"vw":28.373904},{"c":28.5184,"h":28.5184,"l":28.4138,"n":10,"o":28.4138,"t":"2026-10-20T22:15:00Z","v":319,"vw":28.456269},{"c":28,"h":28,"l":28,"n":11,"o":28,"t":"2026-10-20T22:45:00Z","v":777,"vw":28},{"c":28.41,"h":28.41,"l":28.37,"n":13,"o":28.37,"t":"2026-10-20T23:00:00Z","v":616,"vw":28.382601},{"c":28.35,"h":28.5,"l":28,"n":12,"o":28,"t":"2026-10-20T23:15:00Z","v":1163,"vw":28.09838},{"c":28.4,"h":28.4,"l":28.38,"n":5,"o":28.38,"t":"2026-10-20T23:45:00Z","v":342,"vw":28.393115},{"c":28.56,"h":28.56,"l":28.25,"n":60,"o":28.25,"t":"2026-10-21T08:00:00Z","v":1258,"vw":28.383214},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-21T08:15:00Z","v":120,"vw":28.4},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-21T10:15:00Z","v":118,"vw":28.4},{"c":27.9056,"h":27.9056,"l":27.9056,"n":1,"o":27.9056,"t":"2026-10-21T10:30:00Z","v":495,"vw":27.9056},{"c":28.41,"h":28.41,"l":28.41,"n":5,"o":28.41,"t":"2026-10-21T11:00:00Z","v":1249,"vw":28.41},{"c":28.8821,"h":28.8821,"l":28.8821,"n":2,"o":28.8821,"t":"2026-10-21T11:15:00Z","v":1502,"vw":28.8821},{"c":28.2,"h":28.25,"l":28.2,"n":10,"o":28.2462,"t":"2026-10-21T11:30:00Z","v":15200,"vw":28.203672},{"c":29.02,"h":29.02,"l":29.02,"n":12,"o":29.02,"t":"2026-10-21T11:45:00Z","v":273,"vw":29.02},{"c":28.88,"h":28.88,"l":28.5476,"n":3,"o":28.5476,"t":"2026-10-21T12:00:00Z","v":707,"vw":28.832446},{"c":28.5591,"h":28.75,"l":28.55,"n":9,"o":28.55,"t":"2026-10-21T12:15:00Z","v":946,"vw":28.66812},{"c":29.02,"h":29.32,"l":29.02,"n":2,"o":29.32,"t":"2026-10-21T12:45:00Z","v":397,"vw":29.208161},{"c":29.37,"h":29.37,"l":29.0028,"n":22,"o":29.0028,"t":"2026-10-21T13:00:00Z","v":5211,"vw":29.281696},{"c":29,"h":29.91,"l":28.8,"n":831,"o":29.91,"t":"2026-10-21T13:30:00Z","v":55352,"vw":29.367104},{"c":27.18,"h":28.82,"l":27.18,"n":1423,"o":28.82,"t":"2026-10-21T13:45:00Z","v":69979,"vw":28.111557},{"c":26.53,"h":27.56,"l":26.24,"n":2132,"o":27.42,"t":"2026-10-21T14:00:00Z","v":172871,"vw":26.931304},{"c":25.54,"h":26.57,"l":25.4,"n":2536,"o":26.47,"t":"2026-10-21T14:15:00Z","v":183479,"vw":25.950197},{"c":25.07,"h":25.6799,"l":24.69,"n":2238,"o":25.45,"t":"2026-10-21T14:30:00Z","v":197539,"vw":25.135294},{"c":25.725,"h":25.96,"l":25,"n":1355,"o":25.2109,"t":"2026-10-21T14:45:00Z","v":116211,"vw":25.479321},{"c":25.94,"h":26.1693,"l":25.64,"n":1018,"o":25.755,"t":"2026-10-21T15:00:00Z","v":124057,"vw":25.869076},{"c":26.25,"h":26.45,"l":25.4412,"n":1293,"o":25.91,"t":"2026-10-21T15:15:00Z","v":130123,"vw":25.874543},{"c":26.42,"h":26.81,"l":25.99,"n":1160,"o":26.2,"t":"2026-10-21T15:30:00Z","v":97349,"vw":26.524113},{"c":26.285,"h":26.4995,"l":26.2,"n":458,"o":26.425,"t":"2026-10-21T15:45:00Z","v":20002,"vw":26.35962},{"c":26.1175,"h":26.46,"l":25.88,"n":972,"o":26.285,"t":"2026-10-21T16:00:00Z","v":95390,"vw":26.195074},{"c":26.025,"h":26.2773,"l":26,"n":261,"o":26.1725,"t":"2026-10-21T16:15:00Z","v":16732,"vw":26.160773},{"c":25.73,"h":26.1,"l":25.56,"n":433,"o":26.1,"t":"2026-10-21T16:30:00Z","v":29890,"vw":25.736917},{"c":25.99,"h":26.13,"l":25.725,"n":372,"o":25.725,"t":"2026-10-21T16:45:00Z","v":23196,"vw":25.967459},{"c":26.035,"h":26.3699,"l":25.91,"n":511,"o":25.95,"t":"2026-10-21T17:00:00Z","v":34427,"vw":26.061208},{"c":25.84,"h":26.26,"l":25.84,"n":466,"o":26.04,"t":"2026-10-21T17:15:00Z","v":45538,"vw":26.03484},{"c":26.25,"h":26.29,"l":25.81,"n":429,"o":25.955,"t":"2026-10-21T17:30:00Z","v":28090,"vw":26.167492},{"c":26.195,"h":26.22,"l":26.08,"n":369,"o":26.22,"t":"2026-10-21T17:45:00Z","v":18405,"vw":26.131373},{"c":26.06,"h":26.25,"l":25.93,"n":602,"o":26.155,"t":"2026-10-21T18:00:00Z","v":34702,"vw":26.07141},{"c":26.03,"h":26.135,"l":25.88,"n":463,"o":26.035,"t":"2026-10-21T18:15:00Z","v":29969,"vw":26.014256},{"c":26,"h":26.14,"l":25.94,"n":1120,"o":26.02,"t":"2026-10-21T18:30:00Z","v":114579,"vw":26.01314},{"c":25.4,"h":26,"l":25.4,"n":620,"o":26,"t":"2026-10-21T18:45:00Z","v":29492,"vw":25.667725},{"c":25.42,"h":25.59,"l":25.26,"n":808,"o":25.46,"t":"2026-10-21T19:00:00Z","v":38123,"vw":25.403119},{"c":25.36,"h":25.44,"l":25.205,"n":956,"o":25.41,"t":"2026-10-21T19:15:00Z","v":37655,"vw":25.286987},{"c":25.22,"h":25.36,"l":25.11,"n":1308,"o":25.36,"t":"2026-10-21T19:30:00Z","v":59625,"vw":25.240887},{"c":25.01,"h":25.3246,"l":24.77,"n":2858,"o":25.3246,"t":"2026-10-21T19:45:00Z","v":188679,"vw":25.034772},{"c":25.56,"h":25.56,"l":25.06,"n":16,"o":25.06,"t":"2026-10-21T20:00:00Z","v":124985,"vw":25.060401},{"c":24.8318,"h":25.0529,"l":24.8318,"n":2,"o":25.0529,"t":"2026-10-21T20:15:00Z","v":386,"vw":24.99562},{"c":24.9965,"h":24.9965,"l":24.9965,"n":4,"o":24.9965,"t":"2026-10-21T20:30:00Z","v":1027,"vw":24.9965},{"c":25.06,"h":25.06,"l":24.65,"n":13,"o":24.65,"t":"2026-10-21T20:45:00Z","v":1360,"vw":24.684252},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-10-21T21:00:00Z","v":100,"vw":25.14},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-21T21:15:00Z","v":503,"vw":25},{"c":26.4743,"h":26.4743,"l":25.17,"n":87,"o":25.35,"t":"2026-10-21T21:45:00Z","v":4787,"vw":25.683031},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-21T22:00:00Z","v":207,"vw":25.8},{"c":25.78,"h":25.78,"l":25.78,"n":20,"o":25.78,"t":"2026-10-21T22:30:00Z","v":1803,"vw":25.78},{"c":25.9951,"h":25.9951,"l":25.88,"n":41,"o":25.88,"t":"2026-10-21T23:45:00Z","v":772,"vw":25.912309},{"c":25.64,"h":25.64,"l":24.97,"n":66,"o":25.5,"t":"2026-10-22T08:00:00Z","v":2287,"vw":25.405418},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-10-22T08:45:00Z","v":234,"vw":25.6},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-10-22T09:15:00Z","v":249,"vw":25.41},{"c":25.42,"h":25.42,"l":25.42,"n":3,"o":25.42,"t":"2026-10-22T09:30:00Z","v":112,"vw":25.42},{"c":25.5201,"h":25.885,"l":25.5201,"n":14,"o":25.6,"t":"2026-10-22T11:15:00Z","v":3176,"vw":25.566898},{"c":25.6,"h":25.62,"l":25.6,"n":7,"o":25.6,"t":"2026-10-22T11:30:00Z","v":845,"vw":25.602442},{"c":25.6,"h":25.64,"l":25.6,"n":7,"o":25.64,"t":"2026-10-22T11:45:00Z","v":647,"vw":25.607945},{"c":25.6516,"h":25.6516,"l":25.6516,"n":2,"o":25.6516,"t":"2026-10-22T12:30:00Z","v":106,"vw":25.6516},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-22T12:45:00Z","v":130,"vw":25.64},{"c":25.25,"h":25.7,"l":25.25,"n":31,"o":25.7,"t":"2026-10-22T13:00:00Z","v":3330,"vw":25.390465},{"c":25.7,"h":25.7,"l":25.7,"n":3,"o":25.7,"t":"2026-10-22T13:15:00Z","v":352,"vw":25.7},{"c":26.575,"h":26.98,"l":25.805,"n":766,"o":26.17,"t":"2026-10-22T13:30:00Z","v":77731,"vw":26.401109},{"c":26.616,"h":26.91,"l":26.21,"n":534,"o":26.57,"t":"2026-10-22T13:45:00Z","v":41483,"vw":26.637411},{"c":27.46,"h":27.4802,"l":26.611,"n":1124,"o":26.62,"t":"2026-10-22T14:00:00Z","v":83891,"vw":27.054843},{"c":27.62,"h":27.89,"l":27.11,"n":1550,"o":27.425,"t":"2026-10-22T14:15:00Z","v":127530,"vw":27.480518},{"c":26.885,"h":27.87,"l":26.73,"n":845,"o":27.6607,"t":"2026-10-22T14:30:00Z","v":67425,"vw":27.14762},{"c":26.605,"h":26.895,"l":26.4248,"n":539,"o":26.885,"t":"2026-10-22T14:45:00Z","v":30875,"vw":26.628182},{"c":26.41,"h":26.615,"l":26.39,"n":411,"o":26.615,"t":"2026-10-22T15:00:00Z","v":20267,"vw":26.503233},{"c":26.89,"h":27.12,"l":26.42,"n":844,"o":26.46,"t":"2026-10-22T15:15:00Z","v":40749,"vw":26.799469},{"c":26.68,"h":26.93,"l":26.66,"n":520,"o":26.91,"t":"2026-10-22T15:30:00Z","v":24284,"vw":26.830335},{"c":26.57,"h":26.72,"l":26.515,"n":326,"o":26.64,"t":"2026-10-22T15:45:00Z","v":18425,"vw":26.62553},{"c":26.47,"h":26.6424,"l":26.47,"n":359,"o":26.57,"t":"2026-10-22T16:00:00Z","v":15808,"vw":26.595187},{"c":26.6,"h":26.68,"l":26.47,"n":392,"o":26.47,"t":"2026-10-22T16:15:00Z","v":18567,"vw":26.571501},{"c":26.35,"h":26.62,"l":26.35,"n":393,"o":26.62,"t":"2026-10-22T16:30:00Z","v":14875,"vw":26.483128},{"c":26.485,"h":26.49,"l":26.26,"n":348,"o":26.37,"t":"2026-10-22T16:45:00Z","v":12650,"vw":26.344018},{"c":26.055,"h":26.485,"l":26,"n":858,"o":26.485,"t":"2026-10-22T17:00:00Z","v":56763,"vw":26.103858},{"c":25.985,"h":26.075,"l":25.94,"n":413,"o":26.055,"t":"2026-10-22T17:15:00Z","v":30433,"vw":26.002607},{"c":26.18,"h":26.23,"l":25.93,"n":761,"o":26,"t":"2026-10-22T17:30:00Z","v":111865,"vw":26.041521},{"c":25.96,"h":26.18,"l":25.95,"n":277,"o":26.11,"t":"2026-10-22T17:45:00Z","v":11584,"vw":26.024524},{"c":26.105,"h":26.24,"l":25.94,"n":760,"o":26.01,"t":"2026-10-22T18:00:00Z","v":40000,"vw":26.064801},{"c":26.03,"h":26.42,"l":25.951,"n":837,"o":26.17,"t":"2026-10-22T18:15:00Z","v":47490,"vw":26.130895},{"c":26.115,"h":26.305,"l":26,"n":604,"o":26,"t":"2026-10-22T18:30:00Z","v":27427,"vw":26.134303},{"c":26.055,"h":26.26,"l":25.905,"n":629,"o":26.12,"t":"2026-10-22T18:45:00Z","v":37714,"vw":26.071312},{"c":25.965,"h":26.27,"l":25.86,"n":564,"o":26.055,"t":"2026-10-22T19:00:00Z","v":27164,"vw":26.036323},{"c":26.52,"h":26.52,"l":25.91,"n":595,"o":25.965,"t":"2026-10-22T19:15:00Z","v":29644,"vw":26.152657},{"c":26.5,"h":26.53,"l":26.195,"n":1306,"o":26.44,"t":"2026-10-22T19:30:00Z","v":66807,"vw":26.334861},{"c":26.48,"h":26.97,"l":26.32,"n":3260,"o":26.5,"t":"2026-10-22T19:45:00Z","v":250895,"vw":26.548978},{"c":26.5,"h":26.53,"l":26.5,"n":16,"o":26.53,"t":"2026-10-22T20:00:00Z","v":97475,"vw":26.529963},{"c":27.3753,"h":27.3753,"l":26.65,"n":20,"o":26.65,"t":"2026-10-22T20:45:00Z","v":1505,"vw":27.056323},{"c":26.75,"h":26.8,"l":26.75,"n":8,"o":26.8,"t":"2026-10-22T21:00:00Z","v":1350,"vw":26.762538},{"c":27.1,"h":27.33,"l":27.1,"n":3,"o":27.33,"t":"2026-10-22T21:15:00Z","v":1078,"vw":27.263286},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-22T21:30:00Z","v":400,"vw":27.2},{"c":27.3169,"h":27.3169,"l":27.25,"n":2,"o":27.25,"t":"2026-10-22T22:00:00Z","v":250,"vw":27.27676},{"c":27.3705,"h":27.3705,"l":27.3705,"n":1,"o":27.3705,"t":"2026-10-22T23:00:00Z","v":500,"vw":27.3705},{"c":27.3355,"h":27.3355,"l":27.3355,"n":1,"o":27.3355,"t":"2026-10-22T23:15:00Z","v":146,"vw":27.3355}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.225,"strike":35.5969215180056,"iv":0.6717485886435195,"gamma":0.034350305200345835,"theta":-0.015978954711851408,"vega":0.013454052776375859,"rho":0.0019083714922106007,"breakevenPct":31.045422684807686},{"delta":0.15,"premium":1.029952551416164,"strike":62.40264004820985,"iv":2.0522074731636257,"gamma":0.01991089733471007,"theta":-0.06805354827822768,"vega":0.01771098757576685,"rho":0.002381501276609968,"breakevenPct":132.05206635922525},{"delta":0.2,"premium":0.6032842587706678,"strike":36.30237828314672,"iv":0.8359326241977418,"gamma":0.052179936202691755,"theta":-0.031005381298218983,"vega":0.02159600791349105,"rho":0.003720793343559541,"breakevenPct":35.01001460341823},{"delta":0.25,"premium":2.334077761395692,"strike":67.74177457264335,"iv":2.908727984392751,"gamma":0.016211118952777034,"theta":-0.12448155848351003,"vega":0.024365701863644833,"rho":0.0035171909113913703,"breakevenPct":156.35474871152547},{"delta":0.3,"premium":2.2162887241917164,"strike":48.02467769728818,"iv":2.1481722201807045,"gamma":0.02749599917877637,"theta":-0.09842166953066979,"vega":0.026576408715179228,"rho":0.004667038813944514,"breakevenPct":83.79384471284558},{"delta":0.35,"premium":1.5322126164942484,"strike":34.92534797542178,"iv":1.1165063624912397,"gamma":0.05635065093838655,"theta":-0.05414720039500863,"vega":0.02841041400938037,"rho":0.0062273296364057235,"breakevenPct":33.37074716729538},{"delta":0.4,"premium":1.3877592708988058,"strike":29.509742300439974,"iv":0.7062246385920805,"gamma":0.07051414204902577,"theta":-0.03677441860465116,"vega":0.029413764927718418,"rho":0.00739507196185642,"breakevenPct":13.030680146105906},{"delta":0.45,"premium":1.568463230672533,"strike":28.72407291011942,"iv":0.6703666876178505,"gamma":0.0758252671275927,"theta":-0.035611627906976744,"vega":0.02991659333752357,"rho":0.008326278654493086,"breakevenPct":10.817567415236434},{"delta":0.5,"premium":1.74916719044626,"strike":27.938403519798868,"iv":0.6345087366436204,"gamma":0.08113639220615963,"theta":-0.03444883720930232,"vega":0.030419421747328725,"rho":0.009257485347129753,"breakevenPct":8.60445468436696},{"delta":0.55,"premium":2.0658203125,"strike":27.191685267857142,"iv":0.630643359375,"gamma":0.08111551339285714,"theta":-0.03403431919642857,"vega":0.03018203125,"rho":0.010091174581601383,"breakevenPct":7.0311703841420305},{"delta":0.6,"premium":2.5541015624999996,"strike":26.494140625,"iv":0.667166796875,"gamma":0.07436328125,"theta":-0.034564453125,"vega":0.029010156250000002,"rho":0.010801753540832987,"breakevenPct":6.265633288214966},{"delta":0.65,"premium":3.0423828125000005,"strike":25.796595982142858,"iv":0.703690234375,"gamma":0.06761104910714286,"theta":-0.03509458705357143,"vega":0.02783828125,"rho":0.01151233250006459,"breakevenPct":5.5000961922878995},{"delta":0.7,"premium":3.5306640624999996,"strike":25.099051339285715,"iv":0.740213671875,"gamma":0.06085881696428572,"theta":-0.03562472098214286,"vega":0.02666640625,"rho":0.012222911459296194,"breakevenPct":4.734559096360835},{"delta":0.75,"premium":4.138118466898955,"strike":24.252613240418118,"iv":0.7474328919860627,"gamma":0.05398069686411149,"theta":-0.0325609756097561,"vega":0.023928989547038326,"rho":0.012836999023132572,"breakevenPct":3.860297808041097},{"delta":0.8,"premium":4.765296167247388,"strike":23.381533101045296,"iv":0.7498022299651568,"gamma":0.04708174216027874,"theta":-0.028902439024390242,"vega":0.020932473867595815,"rho":0.013435117148570206,"breakevenPct":2.968042539162198},{"delta":0.85,"premium":5.392473867595818,"strike":22.510452961672474,"iv":0.7521715679442509,"gamma":0.040182787456446,"theta":-0.025243902439024392,"vega":0.017935958188153314,"rho":0.01403323527400784,"breakevenPct":2.075787270283301}],"put":[{"delta":0.1,"premium":0.3790958372580252,"strike":20.300532429211252,"iv":0.9210321118498774,"gamma":0.024545609165988923,"theta":-0.020860176712295512,"vega":0.013301708757052572,"rho":-0.0025036020644339774,"breakevenPct":27.12247227249098},{"delta":0.15,"premium":0.6205008145397171,"strike":21.64167119188732,"iv":0.9070491168194643,"gamma":0.03287145723550787,"theta":-0.026982020180408003,"vega":0.017629935124703445,"rho":-0.0037717064573304752,"breakevenPct":23.099374888523705},{"delta":0.2,"premium":0.8557692307692308,"strike":22.884615384615383,"iv":0.8811461538461538,"gamma":0.04112307692307692,"theta":-0.03157692307692308,"vega":0.021384615384615387,"rho":-0.0050418846641392895,"breakevenPct":19.4130484028236},{"delta":0.25,"premium":1.080128205128205,"strike":23.952991452991455,"iv":0.8340521367521367,"gamma":0.04924273504273505,"theta":-0.033457264957264955,"vega":0.024119658119658122,"rho":-0.006315749651236664,"breakevenPct":16.325425736265117},{"delta":0.3,"premium":1.311250827266711,"strike":25.016545334215753,"iv":0.7890694242223694,"gamma":0.05717418927862343,"theta":-0.03539133024487094,"vega":0.02682448709463931,"rho":-0.007594637247143658,"breakevenPct":13.280186910980081},{"delta":0.35,"premium":1.87379219060225,"strike":25.843812045003308,"iv":0.8475406353408339,"gamma":0.05588365320979484,"theta":-0.039957842488418265,"vega":0.028048841826604897,"rho":-0.009119632674721956,"breakevenPct":12.311756308093656},{"delta":0.4,"premium":2.43633355393779,"strike":26.671078755790866,"iv":0.9060118464592986,"gamma":0.05459311714096625,"theta":-0.04452435473196559,"vega":0.029273196558570483,"rho":-0.010644628102300255,"breakevenPct":11.34332570520723},{"delta":0.45,"premium":2.998874917273329,"strike":27.498345466578424,"iv":0.9644830575777631,"gamma":0.05330258107213766,"theta":-0.0490908669755129,"vega":0.03049755129053607,"rho":-0.012169623529878552,"breakevenPct":10.374895102320805},{"delta":0.5,"premium":3.3216390423572744,"strike":28.265807243707798,"iv":0.9136278698588091,"gamma":0.05602627378759975,"theta":-0.04582234499693063,"vega":0.03019367710251688,"rho":-0.013512897986781068,"breakevenPct":8.748081427628827},{"delta":0.55,"premium":3.643922651933702,"strike":29.03314917127072,"iv":0.8625535911602209,"gamma":0.05875801104972376,"theta":-0.04253812154696132,"vega":0.02988674033149171,"rho":-0.01485580827340167,"breakevenPct":7.11994834798333},{"delta":0.6,"premium":3.966206261510129,"strike":29.80049109883364,"iv":0.811479312461633,"gamma":0.06148974831184775,"theta":-0.03925389809699202,"vega":0.029579803560466543,"rho":-0.016198718560022266,"breakevenPct":5.491815268337836},{"delta":0.65,"premium":5.675659050966607,"strike":31.625659050966608,"iv":0.9495163444639718,"gamma":0.05140562390158172,"theta":-0.04392724077328646,"vega":0.028459578207381372,"rho":-0.01861255596345915,"breakevenPct":5.068500667630007},{"delta":0.7,"premium":7.8874511718749964,"strike":33.9697265625,"iv":1.0837807617187498,"gamma":0.04171992187500001,"theta":-0.0463708984375,"vega":0.026547851562500006,"rho":-0.02142340813670794,"breakevenPct":4.584604669294511},{"delta":0.75,"premium":10.109130859375,"strike":36.4111328125,"iv":1.17162255859375,"gamma":0.035274609375,"theta":-0.045491992187500004,"vega":0.0243017578125,"rho":-0.024247974173557472,"breakevenPct":3.780790718571093},{"delta":0.8,"premium":14.653486114174678,"strike":41.12600623895375,"iv":1.385711677908556,"gamma":0.026321300944236237,"theta":-0.047364883900847025,"vega":0.02152130550236416,"rho":-0.02889799560567671,"breakevenPct":3.156993196469518},{"delta":0.85,"premium":45.99063247723319,"strike":72.46597274973583,"iv":2.477067959209976,"gamma":0.012474668254594385,"theta":-0.06855631937578109,"vega":0.01788417188296802,"rho":-0.05469049217389928,"breakevenPct":3.146676400641494}]},"raw":{"call":[{"delta":0.1,"premium":0.225,"strike":35.5969215180056,"iv":0.6717485886435195,"gamma":0.034350305200345835,"theta":-0.015978954711851408,"vega":0.013454052776375859,"rho":0.0019083714922106007,"breakevenPct":31.045422684807686},{"delta":0.15,"premium":1.029952551416164,"strike":62.40264004820985,"iv":2.0522074731636257,"gamma":0.01991089733471007,"theta":-0.06805354827822768,"vega":0.01771098757576685,"rho":0.002381501276609968,"breakevenPct":132.05206635922525},{"delta":0.2,"premium":0.6032842587706678,"strike":36.30237828314672,"iv":0.8359326241977418,"gamma":0.052179936202691755,"theta":-0.031005381298218983,"vega":0.02159600791349105,"rho":0.003720793343559541,"breakevenPct":35.01001460341823},{"delta":0.25,"premium":2.334077761395692,"strike":67.74177457264335,"iv":2.908727984392751,"gamma":0.016211118952777034,"theta":-0.12448155848351003,"vega":0.024365701863644833,"rho":0.0035171909113913703,"breakevenPct":156.35474871152547},{"delta":0.3,"premium":2.2162887241917164,"strike":48.02467769728818,"iv":2.1481722201807045,"gamma":0.02749599917877637,"theta":-0.09842166953066979,"vega":0.026576408715179228,"rho":0.004667038813944514,"breakevenPct":83.79384471284558},{"delta":0.35,"premium":1.5322126164942484,"strike":34.92534797542178,"iv":1.1165063624912397,"gamma":0.05635065093838655,"theta":-0.05414720039500863,"vega":0.02841041400938037,"rho":0.0062273296364057235,"breakevenPct":33.37074716729538},{"delta":0.4,"premium":1.3877592708988058,"strike":29.509742300439974,"iv":0.7062246385920805,"gamma":0.07051414204902577,"theta":-0.03677441860465116,"vega":0.029413764927718418,"rho":0.00739507196185642,"breakevenPct":13.030680146105906},{"delta":0.45,"premium":1.568463230672533,"strike":28.72407291011942,"iv":0.6703666876178505,"gamma":0.0758252671275927,"theta":-0.035611627906976744,"vega":0.02991659333752357,"rho":0.008326278654493086,"breakevenPct":10.817567415236434},{"delta":0.5,"premium":1.74916719044626,"strike":27.938403519798868,"iv":0.6345087366436204,"gamma":0.08113639220615963,"theta":-0.03444883720930232,"vega":0.030419421747328725,"rho":0.009257485347129753,"breakevenPct":8.60445468436696},{"delta":0.55,"premium":2.0658203125,"strike":27.191685267857142,"iv":0.630643359375,"gamma":0.08111551339285714,"theta":-0.03403431919642857,"vega":0.03018203125,"rho":0.010091174581601383,"breakevenPct":7.0311703841420305},{"delta":0.6,"premium":2.5541015624999996,"strike":26.494140625,"iv":0.667166796875,"gamma":0.07436328125,"theta":-0.034564453125,"vega":0.029010156250000002,"rho":0.010801753540832987,"breakevenPct":6.265633288214966},{"delta":0.65,"premium":3.0423828125000005,"strike":25.796595982142858,"iv":0.703690234375,"gamma":0.06761104910714286,"theta":-0.03509458705357143,"vega":0.02783828125,"rho":0.01151233250006459,"breakevenPct":5.5000961922878995},{"delta":0.7,"premium":3.5306640624999996,"strike":25.099051339285715,"iv":0.740213671875,"gamma":0.06085881696428572,"theta":-0.03562472098214286,"vega":0.02666640625,"rho":0.012222911459296194,"breakevenPct":4.734559096360835},{"delta":0.75,"premium":4.138118466898955,"strike":24.252613240418118,"iv":0.7474328919860627,"gamma":0.05398069686411149,"theta":-0.0325609756097561,"vega":0.023928989547038326,"rho":0.012836999023132572,"breakevenPct":3.860297808041097},{"delta":0.8,"premium":4.765296167247388,"strike":23.381533101045296,"iv":0.7498022299651568,"gamma":0.04708174216027874,"theta":-0.028902439024390242,"vega":0.020932473867595815,"rho":0.013435117148570206,"breakevenPct":2.968042539162198},{"delta":0.85,"premium":5.392473867595818,"strike":22.510452961672474,"iv":0.7521715679442509,"gamma":0.040182787456446,"theta":-0.025243902439024392,"vega":0.017935958188153314,"rho":0.01403323527400784,"breakevenPct":2.075787270283301}],"put":[{"delta":0.1,"premium":0.3790958372580252,"strike":20.300532429211252,"iv":0.9210321118498774,"gamma":0.024545609165988923,"theta":-0.020860176712295512,"vega":0.013301708757052572,"rho":-0.0025036020644339774,"breakevenPct":27.12247227249098},{"delta":0.15,"premium":0.6205008145397171,"strike":21.64167119188732,"iv":0.9070491168194643,"gamma":0.03287145723550787,"theta":-0.026982020180408003,"vega":0.017629935124703445,"rho":-0.0037717064573304752,"breakevenPct":23.099374888523705},{"delta":0.2,"premium":0.8557692307692308,"strike":22.884615384615383,"iv":0.8811461538461538,"gamma":0.04112307692307692,"theta":-0.03157692307692308,"vega":0.021384615384615387,"rho":-0.0050418846641392895,"breakevenPct":19.4130484028236},{"delta":0.25,"premium":1.080128205128205,"strike":23.952991452991455,"iv":0.8340521367521367,"gamma":0.04924273504273505,"theta":-0.033457264957264955,"vega":0.024119658119658122,"rho":-0.006315749651236664,"breakevenPct":16.325425736265117},{"delta":0.3,"premium":1.311250827266711,"strike":25.016545334215753,"iv":0.7890694242223694,"gamma":0.05717418927862343,"theta":-0.03539133024487094,"vega":0.02682448709463931,"rho":-0.007594637247143658,"breakevenPct":13.280186910980081},{"delta":0.35,"premium":1.87379219060225,"strike":25.843812045003308,"iv":0.8475406353408339,"gamma":0.05588365320979484,"theta":-0.039957842488418265,"vega":0.028048841826604897,"rho":-0.009119632674721956,"breakevenPct":12.311756308093656},{"delta":0.4,"premium":2.43633355393779,"strike":26.671078755790866,"iv":0.9060118464592986,"gamma":0.05459311714096625,"theta":-0.04452435473196559,"vega":0.029273196558570483,"rho":-0.010644628102300255,"breakevenPct":11.34332570520723},{"delta":0.45,"premium":2.998874917273329,"strike":27.498345466578424,"iv":0.9644830575777631,"gamma":0.05330258107213766,"theta":-0.0490908669755129,"vega":0.03049755129053607,"rho":-0.012169623529878552,"breakevenPct":10.374895102320805},{"delta":0.5,"premium":3.3216390423572744,"strike":28.265807243707798,"iv":0.9136278698588091,"gamma":0.05602627378759975,"theta":-0.04582234499693063,"vega":0.03019367710251688,"rho":-0.013512897986781068,"breakevenPct":8.748081427628827},{"delta":0.55,"premium":3.643922651933702,"strike":29.03314917127072,"iv":0.8625535911602209,"gamma":0.05875801104972376,"theta":-0.04253812154696132,"vega":0.02988674033149171,"rho":-0.01485580827340167,"breakevenPct":7.11994834798333},{"delta":0.6,"premium":3.966206261510129,"strike":29.80049109883364,"iv":0.811479312461633,"gamma":0.06148974831184775,"theta":-0.03925389809699202,"vega":0.029579803560466543,"rho":-0.016198718560022266,"breakevenPct":5.491815268337836},{"delta":0.65,"premium":5.675659050966607,"strike":31.625659050966608,"iv":0.9495163444639718,"gamma":0.05140562390158172,"theta":-0.04392724077328646,"vega":0.028459578207381372,"rho":-0.01861255596345915,"breakevenPct":5.068500667630007},{"delta":0.7,"premium":7.8874511718749964,"strike":33.9697265625,"iv":1.0837807617187498,"gamma":0.04171992187500001,"theta":-0.0463708984375,"vega":0.026547851562500006,"rho":-0.02142340813670794,"breakevenPct":4.584604669294511},{"delta":0.75,"premium":10.109130859375,"strike":36.4111328125,"iv":1.17162255859375,"gamma":0.035274609375,"theta":-0.045491992187500004,"vega":0.0243017578125,"rho":-0.024247974173557472,"breakevenPct":3.780790718571093},{"delta":0.8,"premium":14.653486114174678,"strike":41.12600623895375,"iv":1.385711677908556,"gamma":0.026321300944236237,"theta":-0.047364883900847025,"vega":0.02152130550236416,"rho":-0.02889799560567671,"breakevenPct":3.156993196469518},{"delta":0.85,"premium":45.99063247723319,"strike":72.46597274973583,"iv":2.477067959209976,"gamma":0.012474668254594385,"theta":-0.06855631937578109,"vega":0.01788417188296802,"rho":-0.05469049217389928,"breakevenPct":3.146676400641494}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}