{"symbol":"TRUP","url":"https://intraalpha.com/companies/TRUP","capturedAt":"2026-10-23T01:36:45.484Z","state":"ready","quote":{"symbol":"TRUP","last_price":29.91,"prev_close":28.5,"regular_close":29.91,"change":1.41,"change_pct":4.9474,"regular_change":1.41,"regular_change_pct":4.9474,"extended_change":0,"extended_change_pct":0,"bid":28.67,"ask":30.6,"bid_size":200,"ask_size":600,"volume":374441,"vwap":29.738179,"open":28.52,"high":30.045,"low":28.39,"close":29.91,"trade_count":7387,"last_trade_at":"2026-10-22T20:00:01.083175039Z","last_quote_at":"2026-10-22T23:58:55.644169323Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:39.426058378-04:00","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":"TRUP","fetched_at":"2026-10-23T01:36:45.102362+00:00","name":"Trupanion Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Trupanion, Inc. offers monthly subscription medical insurance for dogs and cats in the United States, Canada, Puerto Rico and Australia. The company is headquartered in Seattle, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1243183000,"ebitda":40739000,"pe_ratio":53.77,"peg_ratio":0,"book_value":9.34,"dividend_per_share":null,"dividend_yield":null,"eps":0.53,"revenue_ttm":1520756000,"gross_profit_ttm":343442000,"profit_margin":0.0153,"operating_margin_ttm":0.0162,"return_on_assets_ttm":0.0178,"return_on_equity_ttm":0.0607,"quarterly_earnings_growth":-0.289,"quarterly_revenue_growth":0.111,"analyst_target_price":33.25,"analyst_number":0,"beta":1.442,"fifty_two_week_high":46.98,"fifty_two_week_low":21.16,"fifty_day_ma":27,"two_hundred_day_ma":26.81,"shares_outstanding":43620500,"forward_pe":1428.57,"price_to_sales":0.818,"price_to_book":2.447,"ev_to_revenue":0.468,"ev_to_ebitda":13.6},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:45.102362+00:00"},"optionObservedAt":"2026-10-22T19:59:31.317Z","bars":[{"c":28,"h":28,"l":27.885,"n":8,"o":27.97,"t":"2026-10-16T13:30:00Z","v":4644,"vw":27.96878},{"c":27.855,"h":27.855,"l":27.855,"n":27,"o":27.855,"t":"2026-10-16T13:35:00Z","v":2286,"vw":27.855},{"c":28.2,"h":28.27,"l":28.2,"n":73,"o":28.225,"t":"2026-10-16T13:40:00Z","v":3513,"vw":28.238654},{"c":28.26,"h":28.26,"l":28.16,"n":15,"o":28.16,"t":"2026-10-16T13:45:00Z","v":635,"vw":28.1925},{"c":28.285,"h":28.285,"l":28.21,"n":17,"o":28.21,"t":"2026-10-16T13:50:00Z","v":372,"vw":28.2475},{"c":28.39,"h":28.42,"l":28.39,"n":34,"o":28.4,"t":"2026-10-16T13:55:00Z","v":609,"vw":28.4075},{"c":28.2,"h":28.39,"l":28.2,"n":46,"o":28.39,"t":"2026-10-16T14:00:00Z","v":1412,"vw":28.317902},{"c":28.26,"h":28.26,"l":28.18,"n":83,"o":28.185,"t":"2026-10-16T14:05:00Z","v":4535,"vw":28.193472},{"c":28.21,"h":28.21,"l":28,"n":85,"o":28.185,"t":"2026-10-16T14:10:00Z","v":5199,"vw":28.176371},{"c":28.08,"h":28.21,"l":28.08,"n":46,"o":28.18,"t":"2026-10-16T14:15:00Z","v":1487,"vw":28.176818},{"c":28.055,"h":28.18,"l":28.055,"n":25,"o":28.18,"t":"2026-10-16T14:20:00Z","v":748,"vw":28.135846},{"c":28.065,"h":28.065,"l":28.065,"n":6,"o":28.065,"t":"2026-10-16T14:25:00Z","v":107,"vw":28.065},{"c":28.025,"h":28.065,"l":28.025,"n":17,"o":28.065,"t":"2026-10-16T14:30:00Z","v":410,"vw":28.051667},{"c":28.015,"h":28.025,"l":28.015,"n":33,"o":28.025,"t":"2026-10-16T14:35:00Z","v":1196,"vw":28.015909},{"c":28.11,"h":28.11,"l":28.03,"n":18,"o":28.03,"t":"2026-10-16T14:45:00Z","v":618,"vw":28.071431},{"c":28.005,"h":28.08,"l":28.005,"n":50,"o":28.045,"t":"2026-10-16T14:50:00Z","v":2124,"vw":28.058222},{"c":28.09,"h":28.09,"l":28.09,"n":53,"o":28.09,"t":"2026-10-16T14:55:00Z","v":2655,"vw":28.09},{"c":28.1,"h":28.1,"l":28.05,"n":55,"o":28.05,"t":"2026-10-16T15:00:00Z","v":1773,"vw":28.083791},{"c":28.16,"h":28.16,"l":28.14,"n":30,"o":28.14,"t":"2026-10-16T15:05:00Z","v":1123,"vw":28.143333},{"c":28.19,"h":28.19,"l":28.19,"n":14,"o":28.19,"t":"2026-10-16T15:15:00Z","v":238,"vw":28.19},{"c":28.27,"h":28.27,"l":28.185,"n":113,"o":28.19,"t":"2026-10-16T15:20:00Z","v":3428,"vw":28.240539},{"c":28.26,"h":28.29,"l":28.26,"n":58,"o":28.27,"t":"2026-10-16T15:25:00Z","v":697,"vw":28.27},{"c":28.265,"h":28.265,"l":28.265,"n":23,"o":28.265,"t":"2026-10-16T15:30:00Z","v":466,"vw":28.265},{"c":28.26,"h":28.35,"l":28.26,"n":152,"o":28.28,"t":"2026-10-16T15:45:00Z","v":4702,"vw":28.31},{"c":28.17,"h":28.22,"l":28.15,"n":90,"o":28.22,"t":"2026-10-16T15:55:00Z","v":4690,"vw":28.176751},{"c":28.21,"h":28.21,"l":28.155,"n":64,"o":28.19,"t":"2026-10-16T16:00:00Z","v":1101,"vw":28.19125},{"c":28.21,"h":28.21,"l":28.21,"n":6,"o":28.21,"t":"2026-10-16T16:05:00Z","v":111,"vw":28.21},{"c":28.24,"h":28.24,"l":28.24,"n":22,"o":28.24,"t":"2026-10-16T16:10:00Z","v":572,"vw":28.24},{"c":28.1,"h":28.37,"l":28.09,"n":369,"o":28.25,"t":"2026-10-16T16:15:00Z","v":17577,"vw":28.264937},{"c":28.19,"h":28.2,"l":28.15,"n":61,"o":28.15,"t":"2026-10-16T16:20:00Z","v":1040,"vw":28.184},{"c":28.245,"h":28.245,"l":28.245,"n":8,"o":28.245,"t":"2026-10-16T16:30:00Z","v":156,"vw":28.245},{"c":28.17,"h":28.17,"l":28.17,"n":39,"o":28.17,"t":"2026-10-16T16:35:00Z","v":880,"vw":28.17},{"c":28.1,"h":28.21,"l":28.1,"n":71,"o":28.165,"t":"2026-10-16T16:40:00Z","v":2046,"vw":28.170921},{"c":28.16,"h":28.17,"l":28.11,"n":80,"o":28.11,"t":"2026-10-16T16:45:00Z","v":2967,"vw":28.143319},{"c":28.19,"h":28.19,"l":28.04,"n":181,"o":28.15,"t":"2026-10-16T16:50:00Z","v":9023,"vw":28.124737},{"c":28.135,"h":28.16,"l":28.135,"n":28,"o":28.14,"t":"2026-10-16T16:55:00Z","v":674,"vw":28.141667},{"c":28.1,"h":28.15,"l":28.07,"n":155,"o":28.11,"t":"2026-10-16T17:00:00Z","v":8473,"vw":28.099856},{"c":28.1,"h":28.13,"l":28.09,"n":59,"o":28.125,"t":"2026-10-16T17:05:00Z","v":1946,"vw":28.111818},{"c":28.045,"h":28.045,"l":28.045,"n":9,"o":28.045,"t":"2026-10-16T17:10:00Z","v":124,"vw":28.045},{"c":28.105,"h":28.12,"l":28.09,"n":99,"o":28.09,"t":"2026-10-16T17:20:00Z","v":2900,"vw":28.100255},{"c":28.07,"h":28.105,"l":28.07,"n":65,"o":28.105,"t":"2026-10-16T17:25:00Z","v":1852,"vw":28.081305},{"c":28.015,"h":28.08,"l":27.965,"n":171,"o":28.08,"t":"2026-10-16T17:30:00Z","v":7081,"vw":28.011461},{"c":28.01,"h":28.01,"l":28,"n":34,"o":28,"t":"2026-10-16T17:35:00Z","v":794,"vw":28.0025},{"c":28.06,"h":28.06,"l":28.05,"n":52,"o":28.05,"t":"2026-10-16T17:40:00Z","v":1365,"vw":28.052857},{"c":28.02,"h":28.05,"l":28.02,"n":54,"o":28.05,"t":"2026-10-16T17:45:00Z","v":1200,"vw":28.034838},{"c":28.095,"h":28.095,"l":27.995,"n":123,"o":28,"t":"2026-10-16T17:50:00Z","v":4513,"vw":28.064469},{"c":28.08,"h":28.095,"l":28.08,"n":50,"o":28.095,"t":"2026-10-16T17:55:00Z","v":1063,"vw":28.0865},{"c":28.05,"h":28.05,"l":28.01,"n":112,"o":28.05,"t":"2026-10-16T18:00:00Z","v":4391,"vw":28.032375},{"c":28.015,"h":28.07,"l":28,"n":124,"o":28.06,"t":"2026-10-16T18:05:00Z","v":5517,"vw":28.03771},{"c":28.015,"h":28.015,"l":28.015,"n":25,"o":28.015,"t":"2026-10-16T18:10:00Z","v":724,"vw":28.015},{"c":28.015,"h":28.02,"l":27.99,"n":69,"o":28.015,"t":"2026-10-16T18:15:00Z","v":1839,"vw":28.008754},{"c":28.02,"h":28.02,"l":28.02,"n":15,"o":28.02,"t":"2026-10-16T18:20:00Z","v":295,"vw":28.02},{"c":28.02,"h":28.06,"l":28.02,"n":83,"o":28.05,"t":"2026-10-16T18:25:00Z","v":2224,"vw":28.045555},{"c":28.045,"h":28.045,"l":28.01,"n":37,"o":28.01,"t":"2026-10-16T18:30:00Z","v":1052,"vw":28.033476},{"c":28.05,"h":28.05,"l":28,"n":55,"o":28,"t":"2026-10-16T18:35:00Z","v":2759,"vw":28.011777},{"c":28.01,"h":28.05,"l":27.99,"n":162,"o":28.05,"t":"2026-10-16T18:40:00Z","v":7578,"vw":28.016721},{"c":28.04,"h":28.04,"l":28.015,"n":38,"o":28.015,"t":"2026-10-16T18:45:00Z","v":1012,"vw":28.031667},{"c":28.2,"h":28.2,"l":28.06,"n":107,"o":28.06,"t":"2026-10-16T18:50:00Z","v":3478,"vw":28.1425},{"c":28.14,"h":28.18,"l":28.14,"n":102,"o":28.145,"t":"2026-10-16T19:00:00Z","v":3891,"vw":28.156282},{"c":28.2,"h":28.21,"l":28.15,"n":121,"o":28.15,"t":"2026-10-16T19:05:00Z","v":3640,"vw":28.198824},{"c":28.205,"h":28.26,"l":28.205,"n":110,"o":28.24,"t":"2026-10-16T19:10:00Z","v":2904,"vw":28.24563},{"c":28.235,"h":28.32,"l":28.22,"n":75,"o":28.22,"t":"2026-10-16T19:15:00Z","v":1951,"vw":28.247748},{"c":28.32,"h":28.32,"l":28.27,"n":70,"o":28.27,"t":"2026-10-16T19:20:00Z","v":1890,"vw":28.305},{"c":28.2268,"h":28.3,"l":28.2268,"n":263,"o":28.295,"t":"2026-10-16T19:25:00Z","v":9523,"vw":28.281249},{"c":28.31,"h":28.33,"l":28.29,"n":103,"o":28.29,"t":"2026-10-16T19:30:00Z","v":2657,"vw":28.314342},{"c":28.18,"h":28.34,"l":28.16,"n":226,"o":28.31,"t":"2026-10-16T19:35:00Z","v":4799,"vw":28.24038},{"c":28.16,"h":28.16,"l":28.11,"n":191,"o":28.15,"t":"2026-10-16T19:40:00Z","v":5104,"vw":28.127887},{"c":28.28,"h":28.28,"l":28.18,"n":140,"o":28.18,"t":"2026-10-16T19:45:00Z","v":3410,"vw":28.241583},{"c":28.19,"h":28.3,"l":28.01,"n":850,"o":28.2301,"t":"2026-10-16T19:50:00Z","v":44665,"vw":28.157706},{"c":28.149,"h":28.2,"l":28.06,"n":795,"o":28.2,"t":"2026-10-16T19:55:00Z","v":34600,"vw":28.116182},{"c":28.12,"h":28.12,"l":28.12,"n":26,"o":28.12,"t":"2026-10-16T20:00:00Z","v":62824,"vw":28.12},{"c":28.04,"h":28.09,"l":27.7,"n":26,"o":27.7,"t":"2026-10-19T13:30:00Z","v":4292,"vw":27.982746},{"c":28.07,"h":28.17,"l":27.665,"n":124,"o":27.665,"t":"2026-10-19T13:35:00Z","v":5378,"vw":27.996822},{"c":27.84,"h":28.095,"l":27.82,"n":109,"o":28.08,"t":"2026-10-19T13:40:00Z","v":4764,"vw":27.944742},{"c":27.7519,"h":27.9301,"l":27.75,"n":110,"o":27.8,"t":"2026-10-19T13:45:00Z","v":11171,"vw":27.840904},{"c":27.87,"h":27.88,"l":27.56,"n":137,"o":27.88,"t":"2026-10-19T13:50:00Z","v":6373,"vw":27.763432},{"c":27.805,"h":27.89,"l":27.74,"n":40,"o":27.88,"t":"2026-10-19T13:55:00Z","v":1420,"vw":27.83435},{"c":27.8,"h":27.805,"l":27.8,"n":9,"o":27.805,"t":"2026-10-19T14:00:00Z","v":336,"vw":27.803333},{"c":27.68,"h":27.75,"l":27.68,"n":57,"o":27.74,"t":"2026-10-19T14:05:00Z","v":4432,"vw":27.739716},{"c":27.68,"h":27.68,"l":27.68,"n":28,"o":27.68,"t":"2026-10-19T14:10:00Z","v":589,"vw":27.68},{"c":27.72,"h":27.8799,"l":27.68,"n":81,"o":27.68,"t":"2026-10-19T14:15:00Z","v":9253,"vw":27.819866},{"c":27.685,"h":27.82,"l":27.5,"n":56,"o":27.82,"t":"2026-10-19T14:20:00Z","v":2900,"vw":27.682736},{"c":27.38,"h":27.58,"l":27.29,"n":213,"o":27.5,"t":"2026-10-19T14:25:00Z","v":25632,"vw":27.425489},{"c":27.41,"h":27.44,"l":27.31,"n":234,"o":27.38,"t":"2026-10-19T14:30:00Z","v":5927,"vw":27.391317},{"c":27.32,"h":27.43,"l":27.3,"n":114,"o":27.42,"t":"2026-10-19T14:35:00Z","v":3070,"vw":27.37946},{"c":27.335,"h":27.41,"l":27.28,"n":51,"o":27.38,"t":"2026-10-19T14:40:00Z","v":1451,"vw":27.3625},{"c":27.365,"h":27.4621,"l":27.335,"n":78,"o":27.335,"t":"2026-10-19T14:45:00Z","v":1647,"vw":27.373082},{"c":27.46,"h":27.5,"l":27.435,"n":143,"o":27.44,"t":"2026-10-19T14:50:00Z","v":4545,"vw":27.467886},{"c":27.46,"h":27.53,"l":27.435,"n":115,"o":27.5,"t":"2026-10-19T14:55:00Z","v":6637,"vw":27.503465},{"c":27.48,"h":27.48,"l":27.46,"n":43,"o":27.46,"t":"2026-10-19T15:00:00Z","v":1513,"vw":27.462273},{"c":27.5,"h":27.5,"l":27.44,"n":211,"o":27.465,"t":"2026-10-19T15:05:00Z","v":12226,"vw":27.46937},{"c":27.465,"h":27.49,"l":27.42,"n":133,"o":27.485,"t":"2026-10-19T15:10:00Z","v":4389,"vw":27.464335},{"c":27.43,"h":27.51,"l":27.43,"n":96,"o":27.465,"t":"2026-10-19T15:15:00Z","v":7630,"vw":27.498794},{"c":27.32,"h":27.5,"l":27.32,"n":79,"o":27.5,"t":"2026-10-19T15:20:00Z","v":2989,"vw":27.449965},{"c":27.35,"h":27.36,"l":27.25,"n":109,"o":27.33,"t":"2026-10-19T15:25:00Z","v":3267,"vw":27.308281},{"c":27.405,"h":27.405,"l":27.405,"n":13,"o":27.405,"t":"2026-10-19T15:30:00Z","v":268,"vw":27.405},{"c":27.42,"h":27.42,"l":27.4,"n":24,"o":27.4,"t":"2026-10-19T15:35:00Z","v":581,"vw":27.416},{"c":27.47,"h":27.47,"l":27.47,"n":21,"o":27.47,"t":"2026-10-19T15:40:00Z","v":235,"vw":27.47},{"c":27.38,"h":27.47,"l":27.38,"n":119,"o":27.47,"t":"2026-10-19T15:45:00Z","v":6385,"vw":27.453192},{"c":27.51,"h":27.51,"l":27.37,"n":75,"o":27.37,"t":"2026-10-19T15:50:00Z","v":2854,"vw":27.451782},{"c":27.53,"h":27.53,"l":27.37,"n":67,"o":27.37,"t":"2026-10-19T15:55:00Z","v":2143,"vw":27.467097},{"c":27.525,"h":27.56,"l":27.4425,"n":162,"o":27.5,"t":"2026-10-19T16:00:00Z","v":19455,"vw":27.512364},{"c":27.44,"h":27.555,"l":27.44,"n":166,"o":27.54,"t":"2026-10-19T16:05:00Z","v":8629,"vw":27.501791},{"c":27.69,"h":27.69,"l":27.44,"n":283,"o":27.4582,"t":"2026-10-19T16:10:00Z","v":21684,"vw":27.516824},{"c":27.69,"h":27.702,"l":27.685,"n":42,"o":27.685,"t":"2026-10-19T16:15:00Z","v":1931,"vw":27.689235},{"c":27.6956,"h":27.7904,"l":27.6301,"n":183,"o":27.6301,"t":"2026-10-19T16:20:00Z","v":11422,"vw":27.695647},{"c":27.74,"h":27.74,"l":27.7047,"n":18,"o":27.7047,"t":"2026-10-19T16:25:00Z","v":452,"vw":27.72147},{"c":27.67,"h":27.84,"l":27.57,"n":336,"o":27.745,"t":"2026-10-19T16:30:00Z","v":31463,"vw":27.661039},{"c":27.71,"h":27.77,"l":27.67,"n":31,"o":27.72,"t":"2026-10-19T16:35:00Z","v":3263,"vw":27.717122},{"c":27.5,"h":27.71,"l":27.45,"n":285,"o":27.71,"t":"2026-10-19T16:40:00Z","v":17244,"vw":27.527466},{"c":27.525,"h":27.57,"l":27.47,"n":145,"o":27.485,"t":"2026-10-19T16:45:00Z","v":9024,"vw":27.494621},{"c":27.4729,"h":27.525,"l":27.4729,"n":25,"o":27.525,"t":"2026-10-19T16:50:00Z","v":1655,"vw":27.517183},{"c":27.47,"h":27.53,"l":27.47,"n":98,"o":27.515,"t":"2026-10-19T16:55:00Z","v":7824,"vw":27.502463},{"c":27.45,"h":27.45,"l":27.44,"n":50,"o":27.44,"t":"2026-10-19T17:00:00Z","v":1208,"vw":27.445},{"c":27.425,"h":27.47,"l":27.38,"n":83,"o":27.43,"t":"2026-10-19T17:05:00Z","v":3146,"vw":27.410683},{"c":27.4,"h":27.4,"l":27.36,"n":10,"o":27.36,"t":"2026-10-19T17:10:00Z","v":261,"vw":27.38},{"c":27.46,"h":27.46,"l":27.46,"n":13,"o":27.46,"t":"2026-10-19T17:15:00Z","v":180,"vw":27.46},{"c":27.48,"h":27.48,"l":27.43,"n":17,"o":27.43,"t":"2026-10-19T17:20:00Z","v":569,"vw":27.444793},{"c":27.445,"h":27.445,"l":27.435,"n":41,"o":27.435,"t":"2026-10-19T17:25:00Z","v":755,"vw":27.44},{"c":27.445,"h":27.445,"l":27.445,"n":22,"o":27.445,"t":"2026-10-19T17:30:00Z","v":492,"vw":27.445},{"c":27.41,"h":27.41,"l":27.39,"n":56,"o":27.4,"t":"2026-10-19T17:35:00Z","v":1341,"vw":27.406},{"c":27.38,"h":27.41,"l":27.38,"n":37,"o":27.41,"t":"2026-10-19T17:40:00Z","v":715,"vw":27.395},{"c":27.37,"h":27.405,"l":27.31,"n":127,"o":27.405,"t":"2026-10-19T17:45:00Z","v":4717,"vw":27.364114},{"c":27.35,"h":27.35,"l":27.35,"n":20,"o":27.35,"t":"2026-10-19T17:50:00Z","v":435,"vw":27.35},{"c":27.37,"h":27.37,"l":27.37,"n":27,"o":27.37,"t":"2026-10-19T17:55:00Z","v":635,"vw":27.37},{"c":27.43,"h":27.47,"l":27.41,"n":169,"o":27.44,"t":"2026-10-19T18:00:00Z","v":5012,"vw":27.444188},{"c":27.43,"h":27.435,"l":27.43,"n":36,"o":27.435,"t":"2026-10-19T18:05:00Z","v":1065,"vw":27.433423},{"c":27.33,"h":27.43,"l":27.33,"n":74,"o":27.43,"t":"2026-10-19T18:10:00Z","v":2671,"vw":27.382935},{"c":27.41,"h":27.41,"l":27.38,"n":44,"o":27.38,"t":"2026-10-19T18:15:00Z","v":1370,"vw":27.38375},{"c":27.43,"h":27.44,"l":27.42,"n":27,"o":27.42,"t":"2026-10-19T18:20:00Z","v":847,"vw":27.428909},{"c":27.43,"h":27.43,"l":27.385,"n":43,"o":27.385,"t":"2026-10-19T18:25:00Z","v":935,"vw":27.41},{"c":27.45,"h":27.455,"l":27.43,"n":81,"o":27.44,"t":"2026-10-19T18:30:00Z","v":2823,"vw":27.443215},{"c":27.51,"h":27.51,"l":27.48,"n":74,"o":27.48,"t":"2026-10-19T18:35:00Z","v":1513,"vw":27.491429},{"c":27.44,"h":27.5,"l":27.44,"n":91,"o":27.5,"t":"2026-10-19T18:40:00Z","v":4346,"vw":27.4675},{"c":27.44,"h":27.48,"l":27.44,"n":47,"o":27.475,"t":"2026-10-19T18:45:00Z","v":1375,"vw":27.462452},{"c":27.47,"h":27.48,"l":27.465,"n":70,"o":27.47,"t":"2026-10-19T18:50:00Z","v":2294,"vw":27.47348},{"c":27.57,"h":27.595,"l":27.5,"n":182,"o":27.51,"t":"2026-10-19T18:55:00Z","v":9784,"vw":27.530783},{"c":27.625,"h":27.64,"l":27.57,"n":163,"o":27.57,"t":"2026-10-19T19:00:00Z","v":7890,"vw":27.600953},{"c":27.6,"h":27.615,"l":27.595,"n":96,"o":27.61,"t":"2026-10-19T19:05:00Z","v":4107,"vw":27.602173},{"c":27.65,"h":27.65,"l":27.61,"n":99,"o":27.61,"t":"2026-10-19T19:10:00Z","v":3990,"vw":27.61457},{"c":27.625,"h":27.64,"l":27.605,"n":248,"o":27.62,"t":"2026-10-19T19:15:00Z","v":8974,"vw":27.625181},{"c":27.635,"h":27.665,"l":27.635,"n":136,"o":27.64,"t":"2026-10-19T19:20:00Z","v":4373,"vw":27.645},{"c":27.66,"h":27.67,"l":27.6,"n":180,"o":27.63,"t":"2026-10-19T19:25:00Z","v":11213,"vw":27.613567},{"c":27.75,"h":27.76,"l":27.655,"n":140,"o":27.669,"t":"2026-10-19T19:30:00Z","v":4396,"vw":27.697524},{"c":27.705,"h":27.82,"l":27.705,"n":345,"o":27.72,"t":"2026-10-19T19:35:00Z","v":47748,"vw":27.765622},{"c":27.83,"h":27.83,"l":27.71,"n":293,"o":27.71,"t":"2026-10-19T19:40:00Z","v":33227,"vw":27.735952},{"c":27.64,"h":27.89,"l":27.64,"n":249,"o":27.84,"t":"2026-10-19T19:45:00Z","v":14213,"vw":27.765589},{"c":27.62,"h":27.65,"l":27.545,"n":458,"o":27.635,"t":"2026-10-19T19:50:00Z","v":26162,"vw":27.609008},{"c":27.49,"h":27.58,"l":27.46,"n":933,"o":27.58,"t":"2026-10-19T19:55:00Z","v":47461,"vw":27.499652},{"c":27.32,"h":27.5,"l":27.32,"n":103,"o":27.5,"t":"2026-10-19T20:00:00Z","v":77660,"vw":27.497575},{"c":27.955,"h":28.11,"l":27.55,"n":110,"o":27.57,"t":"2026-10-20T13:30:00Z","v":8415,"vw":27.608261},{"c":28.105,"h":28.105,"l":27.955,"n":68,"o":27.955,"t":"2026-10-20T13:35:00Z","v":1500,"vw":27.992708},{"c":28.17,"h":28.17,"l":28.1,"n":24,"o":28.1,"t":"2026-10-20T13:40:00Z","v":852,"vw":28.113833},{"c":28.52,"h":28.62,"l":28.4,"n":46,"o":28.4,"t":"2026-10-20T13:45:00Z","v":14559,"vw":28.442578},{"c":28.41,"h":28.56,"l":28.41,"n":95,"o":28.51,"t":"2026-10-20T13:50:00Z","v":3013,"vw":28.51},{"c":28.293,"h":28.485,"l":28.27,"n":23,"o":28.485,"t":"2026-10-20T13:55:00Z","v":885,"vw":28.328346},{"c":28.06,"h":28.39,"l":28.06,"n":49,"o":28.39,"t":"2026-10-20T14:00:00Z","v":1800,"vw":28.187671},{"c":28.105,"h":28.105,"l":28.07,"n":35,"o":28.07,"t":"2026-10-20T14:05:00Z","v":638,"vw":28.095},{"c":28.155,"h":28.155,"l":28.125,"n":23,"o":28.125,"t":"2026-10-20T14:10:00Z","v":794,"vw":28.14},{"c":28,"h":28.13,"l":28,"n":36,"o":28.02,"t":"2026-10-20T14:15:00Z","v":1044,"vw":28.032},{"c":28.18,"h":28.18,"l":27.925,"n":59,"o":27.925,"t":"2026-10-20T14:20:00Z","v":1612,"vw":28.100556},{"c":27.96,"h":28.23,"l":27.96,"n":25,"o":28.23,"t":"2026-10-20T14:25:00Z","v":776,"vw":28.10625},{"c":28.13,"h":28.13,"l":28.13,"n":6,"o":28.13,"t":"2026-10-20T14:30:00Z","v":108,"vw":28.13},{"c":28.2,"h":28.2,"l":28.185,"n":8,"o":28.185,"t":"2026-10-20T14:35:00Z","v":3320,"vw":28.199546},{"c":28.2,"h":28.2,"l":28.19,"n":5,"o":28.19,"t":"2026-10-20T14:40:00Z","v":285,"vw":28.195},{"c":28.185,"h":28.185,"l":28.185,"n":4,"o":28.185,"t":"2026-10-20T14:45:00Z","v":162,"vw":28.185},{"c":28.185,"h":28.185,"l":28.04,"n":12,"o":28.18,"t":"2026-10-20T14:50:00Z","v":629,"vw":28.16},{"c":28.2,"h":28.33,"l":28.185,"n":75,"o":28.185,"t":"2026-10-20T14:55:00Z","v":2387,"vw":28.243077},{"c":28.235,"h":28.235,"l":28.235,"n":10,"o":28.235,"t":"2026-10-20T15:00:00Z","v":212,"vw":28.235},{"c":28.235,"h":28.235,"l":28.235,"n":32,"o":28.235,"t":"2026-10-20T15:05:00Z","v":782,"vw":28.235},{"c":28.23,"h":28.235,"l":28.145,"n":38,"o":28.235,"t":"2026-10-20T15:10:00Z","v":1746,"vw":28.222796},{"c":28.34,"h":28.34,"l":28.24,"n":64,"o":28.24,"t":"2026-10-20T15:15:00Z","v":1549,"vw":28.286317},{"c":28.3,"h":28.3,"l":28.28,"n":24,"o":28.28,"t":"2026-10-20T15:20:00Z","v":797,"vw":28.293333},{"c":28.35,"h":28.415,"l":28.35,"n":34,"o":28.4,"t":"2026-10-20T15:25:00Z","v":998,"vw":28.395},{"c":28.37,"h":28.37,"l":28.37,"n":7,"o":28.37,"t":"2026-10-20T15:30:00Z","v":113,"vw":28.37},{"c":28.37,"h":28.37,"l":28.36,"n":16,"o":28.36,"t":"2026-10-20T15:35:00Z","v":535,"vw":28.366923},{"c":28.53,"h":28.53,"l":28.49,"n":28,"o":28.49,"t":"2026-10-20T15:40:00Z","v":753,"vw":28.516667},{"c":28.58,"h":28.58,"l":28.58,"n":7,"o":28.58,"t":"2026-10-20T15:45:00Z","v":122,"vw":28.58},{"c":28.54,"h":28.54,"l":28.53,"n":15,"o":28.53,"t":"2026-10-20T15:50:00Z","v":429,"vw":28.537059},{"c":28.51,"h":28.515,"l":28.51,"n":19,"o":28.515,"t":"2026-10-20T15:55:00Z","v":389,"vw":28.5125},{"c":28.515,"h":28.56,"l":28.515,"n":25,"o":28.56,"t":"2026-10-20T16:00:00Z","v":828,"vw":28.5225},{"c":28.45,"h":28.515,"l":28.45,"n":49,"o":28.515,"t":"2026-10-20T16:05:00Z","v":1268,"vw":28.460833},{"c":28.455,"h":28.455,"l":28.45,"n":10,"o":28.45,"t":"2026-10-20T16:10:00Z","v":522,"vw":28.451111},{"c":28.455,"h":28.455,"l":28.4136,"n":41,"o":28.455,"t":"2026-10-20T16:15:00Z","v":1081,"vw":28.42795},{"c":28.44,"h":28.455,"l":28.41,"n":56,"o":28.455,"t":"2026-10-20T16:20:00Z","v":1108,"vw":28.429173},{"c":28.415,"h":28.47,"l":28.415,"n":94,"o":28.445,"t":"2026-10-20T16:25:00Z","v":2227,"vw":28.43696},{"c":28.39,"h":28.415,"l":28.38,"n":61,"o":28.415,"t":"2026-10-20T16:30:00Z","v":2386,"vw":28.395635},{"c":28.4,"h":28.4,"l":28.37,"n":36,"o":28.4,"t":"2026-10-20T16:35:00Z","v":471,"vw":28.39},{"c":28.43,"h":28.44,"l":28.43,"n":58,"o":28.44,"t":"2026-10-20T16:40:00Z","v":1033,"vw":28.438},{"c":28.4,"h":28.48,"l":28.4,"n":50,"o":28.48,"t":"2026-10-20T16:45:00Z","v":922,"vw":28.44},{"c":28.425,"h":28.425,"l":28.3618,"n":62,"o":28.38,"t":"2026-10-20T16:50:00Z","v":2408,"vw":28.382196},{"c":28.425,"h":28.425,"l":28.425,"n":10,"o":28.425,"t":"2026-10-20T16:55:00Z","v":205,"vw":28.425},{"c":28.5,"h":28.5,"l":28.5,"n":45,"o":28.5,"t":"2026-10-20T17:00:00Z","v":719,"vw":28.5},{"c":28.53,"h":28.53,"l":28.53,"n":8,"o":28.53,"t":"2026-10-20T17:05:00Z","v":498,"vw":28.53},{"c":28.6,"h":28.6,"l":28.6,"n":4,"o":28.6,"t":"2026-10-20T17:10:00Z","v":151,"vw":28.6},{"c":28.58,"h":28.58,"l":28.56,"n":75,"o":28.58,"t":"2026-10-20T17:15:00Z","v":1909,"vw":28.572667},{"c":28.62,"h":28.62,"l":28.62,"n":24,"o":28.62,"t":"2026-10-20T17:20:00Z","v":410,"vw":28.62},{"c":28.61,"h":28.6783,"l":28.61,"n":65,"o":28.65,"t":"2026-10-20T17:25:00Z","v":2092,"vw":28.651725},{"c":28.63,"h":28.665,"l":28.61,"n":74,"o":28.655,"t":"2026-10-20T17:30:00Z","v":2940,"vw":28.63675},{"c":28.66,"h":28.66,"l":28.58,"n":65,"o":28.58,"t":"2026-10-20T17:35:00Z","v":2414,"vw":28.613091},{"c":28.62,"h":28.66,"l":28.62,"n":39,"o":28.65,"t":"2026-10-20T17:45:00Z","v":597,"vw":28.643333},{"c":28.62,"h":28.62,"l":28.62,"n":13,"o":28.62,"t":"2026-10-20T17:50:00Z","v":162,"vw":28.62},{"c":28.66,"h":28.66,"l":28.66,"n":12,"o":28.66,"t":"2026-10-20T17:55:00Z","v":115,"vw":28.66},{"c":28.625,"h":28.625,"l":28.625,"n":15,"o":28.625,"t":"2026-10-20T18:00:00Z","v":349,"vw":28.625},{"c":28.615,"h":28.615,"l":28.615,"n":14,"o":28.615,"t":"2026-10-20T18:05:00Z","v":428,"vw":28.615},{"c":28.64,"h":28.64,"l":28.64,"n":6,"o":28.64,"t":"2026-10-20T18:10:00Z","v":133,"vw":28.64},{"c":28.58,"h":28.615,"l":28.58,"n":67,"o":28.615,"t":"2026-10-20T18:15:00Z","v":1592,"vw":28.585469},{"c":28.58,"h":28.58,"l":28.55,"n":62,"o":28.57,"t":"2026-10-20T18:20:00Z","v":1937,"vw":28.574},{"c":28.54,"h":28.54,"l":28.51,"n":55,"o":28.52,"t":"2026-10-20T18:35:00Z","v":2116,"vw":28.522461},{"c":28.57,"h":28.57,"l":28.57,"n":16,"o":28.57,"t":"2026-10-20T18:40:00Z","v":236,"vw":28.57},{"c":28.705,"h":28.72,"l":28.55,"n":150,"o":28.585,"t":"2026-10-20T18:45:00Z","v":10042,"vw":28.633869},{"c":28.68,"h":28.68,"l":28.68,"n":20,"o":28.68,"t":"2026-10-20T18:55:00Z","v":505,"vw":28.68},{"c":28.7143,"h":28.7143,"l":28.7143,"n":8,"o":28.7143,"t":"2026-10-20T19:00:00Z","v":433,"vw":28.7143},{"c":28.7,"h":28.72,"l":28.67,"n":117,"o":28.7,"t":"2026-10-20T19:05:00Z","v":4405,"vw":28.688946},{"c":28.56,"h":28.7,"l":28.56,"n":83,"o":28.7,"t":"2026-10-20T19:10:00Z","v":5136,"vw":28.655641},{"c":28.59,"h":28.59,"l":28.59,"n":34,"o":28.59,"t":"2026-10-20T19:15:00Z","v":847,"vw":28.59},{"c":28.67,"h":28.67,"l":28.67,"n":9,"o":28.67,"t":"2026-10-20T19:20:00Z","v":171,"vw":28.67},{"c":28.67,"h":28.67,"l":28.6,"n":41,"o":28.6,"t":"2026-10-20T19:25:00Z","v":712,"vw":28.635},{"c":28.565,"h":28.6475,"l":28.54,"n":205,"o":28.6475,"t":"2026-10-20T19:30:00Z","v":10345,"vw":28.573607},{"c":28.67,"h":28.67,"l":28.61,"n":69,"o":28.61,"t":"2026-10-20T19:35:00Z","v":2267,"vw":28.631647},{"c":28.78,"h":28.78,"l":28.71,"n":41,"o":28.78,"t":"2026-10-20T19:40:00Z","v":1024,"vw":28.755},{"c":28.75,"h":28.77,"l":28.73,"n":90,"o":28.73,"t":"2026-10-20T19:45:00Z","v":5684,"vw":28.74861},{"c":28.72,"h":28.795,"l":28.71,"n":303,"o":28.72,"t":"2026-10-20T19:50:00Z","v":10054,"vw":28.750936},{"c":28.77,"h":28.81,"l":28.74,"n":804,"o":28.76,"t":"2026-10-20T19:55:00Z","v":23849,"vw":28.77031},{"c":28.76,"h":28.76,"l":28.76,"n":20,"o":28.76,"t":"2026-10-20T20:00:00Z","v":56615,"vw":28.76},{"c":28.62,"h":28.83,"l":28.51,"n":46,"o":28.77,"t":"2026-10-21T13:30:00Z","v":5564,"vw":28.743804},{"c":28.685,"h":28.78,"l":28.58,"n":105,"o":28.6,"t":"2026-10-21T13:35:00Z","v":3050,"vw":28.662083},{"c":28.6201,"h":28.6201,"l":28.6201,"n":7,"o":28.6201,"t":"2026-10-21T13:50:00Z","v":112,"vw":28.6201},{"c":28.64,"h":28.82,"l":28.64,"n":34,"o":28.67,"t":"2026-10-21T13:55:00Z","v":1212,"vw":28.68},{"c":28.38,"h":28.445,"l":28.35,"n":56,"o":28.44,"t":"2026-10-21T14:05:00Z","v":1815,"vw":28.414861},{"c":28.35,"h":28.43,"l":28.2332,"n":34,"o":28.345,"t":"2026-10-21T14:10:00Z","v":1639,"vw":28.323109},{"c":28.4799,"h":28.4799,"l":28.42,"n":44,"o":28.42,"t":"2026-10-21T14:15:00Z","v":806,"vw":28.452518},{"c":28.42,"h":28.42,"l":28.34,"n":15,"o":28.34,"t":"2026-10-21T14:20:00Z","v":494,"vw":28.364096},{"c":28.34,"h":28.34,"l":28.34,"n":21,"o":28.34,"t":"2026-10-21T14:25:00Z","v":481,"vw":28.34},{"c":28.47,"h":28.485,"l":28.42,"n":80,"o":28.42,"t":"2026-10-21T14:30:00Z","v":2764,"vw":28.458823},{"c":28.445,"h":28.445,"l":28.445,"n":5,"o":28.445,"t":"2026-10-21T14:35:00Z","v":110,"vw":28.445},{"c":28.49,"h":28.49,"l":28.45,"n":27,"o":28.45,"t":"2026-10-21T14:45:00Z","v":933,"vw":28.458},{"c":28.485,"h":28.565,"l":28.485,"n":96,"o":28.5,"t":"2026-10-21T14:50:00Z","v":3528,"vw":28.508737},{"c":28.49,"h":28.49,"l":28.49,"n":19,"o":28.49,"t":"2026-10-21T14:55:00Z","v":1125,"vw":28.49},{"c":28.65,"h":28.65,"l":28.44,"n":144,"o":28.45,"t":"2026-10-21T15:00:00Z","v":5385,"vw":28.558143},{"c":28.59,"h":28.645,"l":28.53,"n":35,"o":28.645,"t":"2026-10-21T15:05:00Z","v":818,"vw":28.572868},{"c":28.645,"h":28.645,"l":28.645,"n":5,"o":28.645,"t":"2026-10-21T15:15:00Z","v":121,"vw":28.645},{"c":28.65,"h":28.65,"l":28.65,"n":5,"o":28.65,"t":"2026-10-21T15:20:00Z","v":128,"vw":28.65},{"c":28.645,"h":28.645,"l":28.645,"n":8,"o":28.645,"t":"2026-10-21T15:25:00Z","v":122,"vw":28.645},{"c":28.645,"h":28.645,"l":28.645,"n":10,"o":28.645,"t":"2026-10-21T15:30:00Z","v":323,"vw":28.645},{"c":28.54,"h":28.605,"l":28.54,"n":12,"o":28.605,"t":"2026-10-21T15:40:00Z","v":1146,"vw":28.599091},{"c":28.68,"h":28.68,"l":28.68,"n":10,"o":28.68,"t":"2026-10-21T15:45:00Z","v":1989,"vw":28.68},{"c":28.54,"h":28.68,"l":28.54,"n":24,"o":28.54,"t":"2026-10-21T15:55:00Z","v":497,"vw":28.611707},{"c":28.51,"h":28.575,"l":28.51,"n":8,"o":28.575,"t":"2026-10-21T16:10:00Z","v":421,"vw":28.5575},{"c":28.65,"h":28.65,"l":28.65,"n":7,"o":28.65,"t":"2026-10-21T16:15:00Z","v":135,"vw":28.65},{"c":28.56,"h":28.58,"l":28.52,"n":118,"o":28.52,"t":"2026-10-21T16:20:00Z","v":3750,"vw":28.543256},{"c":28.64,"h":28.64,"l":28.56,"n":99,"o":28.56,"t":"2026-10-21T16:25:00Z","v":4153,"vw":28.616413},{"c":28.61,"h":28.61,"l":28.61,"n":7,"o":28.61,"t":"2026-10-21T16:30:00Z","v":122,"vw":28.61},{"c":28.68,"h":28.68,"l":28.68,"n":14,"o":28.68,"t":"2026-10-21T16:35:00Z","v":331,"vw":28.68},{"c":28.605,"h":28.62,"l":28.57,"n":63,"o":28.62,"t":"2026-10-21T16:45:00Z","v":1651,"vw":28.593647},{"c":28.59,"h":28.59,"l":28.59,"n":5,"o":28.59,"t":"2026-10-21T16:55:00Z","v":159,"vw":28.59},{"c":28.59,"h":28.59,"l":28.59,"n":7,"o":28.59,"t":"2026-10-21T17:00:00Z","v":252,"vw":28.59},{"c":28.6079,"h":28.6079,"l":28.55,"n":13,"o":28.585,"t":"2026-10-21T17:05:00Z","v":644,"vw":28.591963},{"c":28.42,"h":28.55,"l":28.42,"n":137,"o":28.55,"t":"2026-10-21T17:10:00Z","v":3962,"vw":28.521641},{"c":28.37,"h":28.42,"l":28.37,"n":37,"o":28.42,"t":"2026-10-21T17:15:00Z","v":888,"vw":28.3875},{"c":28.36,"h":28.42,"l":28.36,"n":63,"o":28.38,"t":"2026-10-21T17:20:00Z","v":1612,"vw":28.404832},{"c":28.38,"h":28.38,"l":28.38,"n":12,"o":28.38,"t":"2026-10-21T17:25:00Z","v":168,"vw":28.38},{"c":28.315,"h":28.315,"l":28.3,"n":36,"o":28.3,"t":"2026-10-21T17:30:00Z","v":500,"vw":28.308274},{"c":28.25,"h":28.255,"l":28.25,"n":27,"o":28.255,"t":"2026-10-21T17:45:00Z","v":571,"vw":28.252128},{"c":28.245,"h":28.245,"l":28.18,"n":51,"o":28.18,"t":"2026-10-21T17:50:00Z","v":1091,"vw":28.231826},{"c":28.26,"h":28.325,"l":28.25,"n":119,"o":28.25,"t":"2026-10-21T17:55:00Z","v":3443,"vw":28.298309},{"c":28.2,"h":28.28,"l":28.2,"n":29,"o":28.28,"t":"2026-10-21T18:00:00Z","v":1847,"vw":28.268966},{"c":28.22,"h":28.2825,"l":28.22,"n":48,"o":28.22,"t":"2026-10-21T18:10:00Z","v":841,"vw":28.235356},{"c":28.28,"h":28.28,"l":28.275,"n":32,"o":28.275,"t":"2026-10-21T18:15:00Z","v":626,"vw":28.2775},{"c":28.325,"h":28.325,"l":28.325,"n":16,"o":28.325,"t":"2026-10-21T18:20:00Z","v":322,"vw":28.325},{"c":28.375,"h":28.4,"l":28.335,"n":50,"o":28.335,"t":"2026-10-21T18:25:00Z","v":1608,"vw":28.368333},{"c":28.36,"h":28.36,"l":28.36,"n":20,"o":28.36,"t":"2026-10-21T18:30:00Z","v":239,"vw":28.36},{"c":28.42,"h":28.445,"l":28.41,"n":74,"o":28.44,"t":"2026-10-21T18:40:00Z","v":3411,"vw":28.437215},{"c":28.36,"h":28.45,"l":28.36,"n":150,"o":28.45,"t":"2026-10-21T18:45:00Z","v":3296,"vw":28.419539},{"c":28.37,"h":28.37,"l":28.32,"n":62,"o":28.33,"t":"2026-10-21T18:50:00Z","v":2115,"vw":28.339994},{"c":28.24,"h":28.34,"l":28.24,"n":79,"o":28.32,"t":"2026-10-21T18:55:00Z","v":1341,"vw":28.29},{"c":28.22,"h":28.22,"l":28.22,"n":24,"o":28.22,"t":"2026-10-21T19:00:00Z","v":283,"vw":28.22},{"c":28.2,"h":28.205,"l":28.14,"n":149,"o":28.17,"t":"2026-10-21T19:05:00Z","v":4166,"vw":28.191725},{"c":28.205,"h":28.205,"l":28.205,"n":12,"o":28.205,"t":"2026-10-21T19:10:00Z","v":169,"vw":28.205},{"c":28.27,"h":28.35,"l":28.205,"n":209,"o":28.205,"t":"2026-10-21T19:15:00Z","v":8374,"vw":28.278934},{"c":28.335,"h":28.335,"l":28.3275,"n":85,"o":28.3275,"t":"2026-10-21T19:20:00Z","v":1603,"vw":28.330938},{"c":28.505,"h":28.51,"l":28.27,"n":142,"o":28.27,"t":"2026-10-21T19:25:00Z","v":4338,"vw":28.446604},{"c":28.535,"h":28.5375,"l":28.42,"n":150,"o":28.42,"t":"2026-10-21T19:30:00Z","v":3842,"vw":28.498368},{"c":28.4975,"h":28.505,"l":28.47,"n":158,"o":28.48,"t":"2026-10-21T19:35:00Z","v":2761,"vw":28.489833},{"c":28.49,"h":28.495,"l":28.46,"n":161,"o":28.47,"t":"2026-10-21T19:40:00Z","v":3058,"vw":28.474502},{"c":28.434,"h":28.49,"l":28.4301,"n":204,"o":28.45,"t":"2026-10-21T19:45:00Z","v":6498,"vw":28.458445},{"c":28.51,"h":28.56,"l":28.43,"n":415,"o":28.43,"t":"2026-10-21T19:50:00Z","v":13344,"vw":28.502673},{"c":28.495,"h":28.61,"l":28.46,"n":891,"o":28.46,"t":"2026-10-21T19:55:00Z","v":35470,"vw":28.521604},{"c":28.5,"h":28.5,"l":28.5,"n":20,"o":28.5,"t":"2026-10-21T20:00:00Z","v":76907,"vw":28.5},{"c":28.91,"h":28.94,"l":28.52,"n":33,"o":28.52,"t":"2026-10-22T13:30:00Z","v":3571,"vw":28.644545},{"c":28.39,"h":28.39,"l":28.39,"n":2,"o":28.39,"t":"2026-10-22T13:35:00Z","v":123,"vw":28.39},{"c":28.87,"h":28.995,"l":28.87,"n":25,"o":28.995,"t":"2026-10-22T13:40:00Z","v":845,"vw":28.89535},{"c":28.84,"h":29.12,"l":28.84,"n":26,"o":28.945,"t":"2026-10-22T13:45:00Z","v":2403,"vw":28.944087},{"c":28.765,"h":28.77,"l":28.725,"n":23,"o":28.77,"t":"2026-10-22T13:50:00Z","v":1023,"vw":28.757143},{"c":28.875,"h":28.9,"l":28.74,"n":189,"o":28.77,"t":"2026-10-22T13:55:00Z","v":13501,"vw":28.766958},{"c":28.84,"h":28.84,"l":28.82,"n":18,"o":28.82,"t":"2026-10-22T14:00:00Z","v":620,"vw":28.826667},{"c":28.89,"h":28.89,"l":28.89,"n":16,"o":28.89,"t":"2026-10-22T14:05:00Z","v":395,"vw":28.89},{"c":28.87,"h":28.95,"l":28.87,"n":64,"o":28.95,"t":"2026-10-22T14:10:00Z","v":1893,"vw":28.897857},{"c":28.85,"h":28.85,"l":28.85,"n":5,"o":28.85,"t":"2026-10-22T14:15:00Z","v":264,"vw":28.85},{"c":28.98,"h":28.98,"l":28.97,"n":13,"o":28.97,"t":"2026-10-22T14:25:00Z","v":1107,"vw":28.977},{"c":29,"h":29,"l":28.96,"n":28,"o":28.96,"t":"2026-10-22T14:30:00Z","v":1020,"vw":28.994286},{"c":28.795,"h":28.97,"l":28.795,"n":67,"o":28.97,"t":"2026-10-22T14:35:00Z","v":2505,"vw":28.889653},{"c":28.935,"h":28.935,"l":28.92,"n":20,"o":28.92,"t":"2026-10-22T14:40:00Z","v":1160,"vw":28.9335},{"c":28.93,"h":28.93,"l":28.89,"n":21,"o":28.8905,"t":"2026-10-22T14:45:00Z","v":1443,"vw":28.897115},{"c":29.01,"h":29.02,"l":29.01,"n":27,"o":29.02,"t":"2026-10-22T14:50:00Z","v":483,"vw":29.015122},{"c":29.095,"h":29.095,"l":29.045,"n":217,"o":29.09,"t":"2026-10-22T14:55:00Z","v":3449,"vw":29.069027},{"c":29.2652,"h":29.2652,"l":29.15,"n":9,"o":29.15,"t":"2026-10-22T15:00:00Z","v":610,"vw":29.173407},{"c":29.3,"h":29.31,"l":29.23,"n":101,"o":29.26,"t":"2026-10-22T15:05:00Z","v":2718,"vw":29.249394},{"c":29.5475,"h":29.5475,"l":29.375,"n":140,"o":29.4,"t":"2026-10-22T15:10:00Z","v":12037,"vw":29.474008},{"c":29.555,"h":29.555,"l":29.5425,"n":24,"o":29.5425,"t":"2026-10-22T15:15:00Z","v":974,"vw":29.5525},{"c":29.75,"h":29.75,"l":29.6,"n":35,"o":29.67,"t":"2026-10-22T15:20:00Z","v":965,"vw":29.678333},{"c":29.65,"h":29.8099,"l":29.65,"n":77,"o":29.8099,"t":"2026-10-22T15:25:00Z","v":2156,"vw":29.738109},{"c":29.75,"h":29.805,"l":29.74,"n":79,"o":29.78,"t":"2026-10-22T15:35:00Z","v":2729,"vw":29.782648},{"c":29.765,"h":29.765,"l":29.74,"n":11,"o":29.7525,"t":"2026-10-22T15:40:00Z","v":507,"vw":29.748484},{"c":29.76,"h":29.76,"l":29.76,"n":10,"o":29.76,"t":"2026-10-22T15:45:00Z","v":226,"vw":29.76},{"c":29.76,"h":29.8725,"l":29.76,"n":48,"o":29.865,"t":"2026-10-22T15:50:00Z","v":1853,"vw":29.805338},{"c":29.835,"h":29.835,"l":29.835,"n":5,"o":29.835,"t":"2026-10-22T15:55:00Z","v":156,"vw":29.835},{"c":29.77,"h":29.855,"l":29.73,"n":162,"o":29.8,"t":"2026-10-22T16:00:00Z","v":8171,"vw":29.791267},{"c":29.49,"h":29.72,"l":29.49,"n":103,"o":29.72,"t":"2026-10-22T16:10:00Z","v":6375,"vw":29.612079},{"c":29.5675,"h":29.66,"l":29.5675,"n":14,"o":29.66,"t":"2026-10-22T16:20:00Z","v":598,"vw":29.61375},{"c":29.58,"h":29.58,"l":29.575,"n":16,"o":29.575,"t":"2026-10-22T16:25:00Z","v":1073,"vw":29.579494},{"c":29.58,"h":29.58,"l":29.575,"n":16,"o":29.575,"t":"2026-10-22T16:30:00Z","v":459,"vw":29.5775},{"c":29.6,"h":29.6,"l":29.58,"n":66,"o":29.58,"t":"2026-10-22T16:35:00Z","v":2922,"vw":29.597024},{"c":29.8,"h":29.8,"l":29.6,"n":201,"o":29.605,"t":"2026-10-22T16:40:00Z","v":10052,"vw":29.734073},{"c":29.835,"h":29.835,"l":29.8,"n":75,"o":29.805,"t":"2026-10-22T16:45:00Z","v":6224,"vw":29.819165},{"c":29.91,"h":29.91,"l":29.81,"n":382,"o":29.83,"t":"2026-10-22T16:50:00Z","v":18624,"vw":29.855593},{"c":30.015,"h":30.02,"l":29.945,"n":69,"o":29.945,"t":"2026-10-22T16:55:00Z","v":3931,"vw":29.997313},{"c":29.855,"h":30.025,"l":29.845,"n":191,"o":30.015,"t":"2026-10-22T17:00:00Z","v":8730,"vw":29.947451},{"c":29.88,"h":29.935,"l":29.88,"n":61,"o":29.89,"t":"2026-10-22T17:10:00Z","v":1612,"vw":29.918334},{"c":29.94,"h":29.94,"l":29.9,"n":57,"o":29.92,"t":"2026-10-22T17:20:00Z","v":1145,"vw":29.923333},{"c":29.95,"h":29.95,"l":29.935,"n":36,"o":29.945,"t":"2026-10-22T17:25:00Z","v":838,"vw":29.9425},{"c":30.02,"h":30.03,"l":29.95,"n":41,"o":29.95,"t":"2026-10-22T17:30:00Z","v":1301,"vw":30.001667},{"c":29.94,"h":30.045,"l":29.94,"n":172,"o":30.025,"t":"2026-10-22T17:35:00Z","v":4625,"vw":29.976363},{"c":30.02,"h":30.02,"l":29.98,"n":61,"o":29.98,"t":"2026-10-22T17:40:00Z","v":1772,"vw":30.01125},{"c":29.9,"h":29.99,"l":29.9,"n":126,"o":29.98,"t":"2026-10-22T17:45:00Z","v":5626,"vw":29.966154},{"c":29.895,"h":29.91,"l":29.89,"n":44,"o":29.91,"t":"2026-10-22T17:50:00Z","v":1161,"vw":29.899167},{"c":29.88,"h":29.89,"l":29.88,"n":29,"o":29.89,"t":"2026-10-22T17:55:00Z","v":819,"vw":29.886},{"c":29.86,"h":29.91,"l":29.86,"n":70,"o":29.87,"t":"2026-10-22T18:00:00Z","v":1450,"vw":29.884975},{"c":29.935,"h":30,"l":29.93,"n":235,"o":30,"t":"2026-10-22T18:15:00Z","v":11414,"vw":29.969632},{"c":29.89,"h":29.9175,"l":29.89,"n":62,"o":29.91,"t":"2026-10-22T18:20:00Z","v":4402,"vw":29.911823},{"c":29.87,"h":29.87,"l":29.87,"n":32,"o":29.87,"t":"2026-10-22T18:25:00Z","v":1072,"vw":29.87},{"c":29.83,"h":30,"l":29.83,"n":120,"o":29.88,"t":"2026-10-22T18:30:00Z","v":14283,"vw":29.956503},{"c":29.73,"h":29.79,"l":29.73,"n":106,"o":29.79,"t":"2026-10-22T18:35:00Z","v":7234,"vw":29.761819},{"c":29.7,"h":29.715,"l":29.661,"n":62,"o":29.715,"t":"2026-10-22T18:45:00Z","v":2056,"vw":29.670384},{"c":29.705,"h":29.705,"l":29.67,"n":39,"o":29.705,"t":"2026-10-22T18:50:00Z","v":1248,"vw":29.691875},{"c":29.705,"h":29.745,"l":29.705,"n":46,"o":29.74,"t":"2026-10-22T18:55:00Z","v":1609,"vw":29.72625},{"c":29.7525,"h":29.7753,"l":29.72,"n":69,"o":29.74,"t":"2026-10-22T19:00:00Z","v":2631,"vw":29.737938},{"c":29.9,"h":29.9,"l":29.765,"n":109,"o":29.765,"t":"2026-10-22T19:05:00Z","v":5167,"vw":29.846479},{"c":29.945,"h":29.945,"l":29.86,"n":121,"o":29.9,"t":"2026-10-22T19:10:00Z","v":6341,"vw":29.888346},{"c":29.86,"h":29.95,"l":29.86,"n":69,"o":29.95,"t":"2026-10-22T19:15:00Z","v":1959,"vw":29.886},{"c":29.9,"h":29.94,"l":29.895,"n":35,"o":29.94,"t":"2026-10-22T19:20:00Z","v":754,"vw":29.9075},{"c":29.91,"h":29.95,"l":29.9,"n":44,"o":29.9,"t":"2026-10-22T19:25:00Z","v":1870,"vw":29.914179},{"c":29.785,"h":29.915,"l":29.77,"n":174,"o":29.915,"t":"2026-10-22T19:30:00Z","v":7441,"vw":29.847609},{"c":29.775,"h":29.775,"l":29.775,"n":12,"o":29.775,"t":"2026-10-22T19:35:00Z","v":392,"vw":29.775},{"c":29.83,"h":29.83,"l":29.765,"n":83,"o":29.81,"t":"2026-10-22T19:40:00Z","v":3083,"vw":29.800824},{"c":29.84,"h":29.86,"l":29.775,"n":125,"o":29.78,"t":"2026-10-22T19:45:00Z","v":3967,"vw":29.819425},{"c":29.84,"h":29.93,"l":29.77,"n":406,"o":29.86,"t":"2026-10-22T19:50:00Z","v":18120,"vw":29.853945},{"c":29.91,"h":29.93,"l":29.83,"n":763,"o":29.84,"t":"2026-10-22T19:55:00Z","v":27841,"vw":29.885398},{"c":29.91,"h":29.91,"l":29.91,"n":33,"o":29.91,"t":"2026-10-22T20:00:00Z","v":85054,"vw":29.91}],"history":[{"c":53.91,"h":55.12,"l":52.83,"n":9723,"o":54.82,"t":"2024-10-21T04:00:00Z","v":410009,"vw":53.81275},{"c":52.6,"h":53.73,"l":52.23,"n":7625,"o":53.73,"t":"2024-10-22T04:00:00Z","v":311415,"vw":52.788493},{"c":52.67,"h":52.84,"l":51.29,"n":7732,"o":52.15,"t":"2024-10-23T04:00:00Z","v":388836,"vw":52.103937},{"c":53.07,"h":54.145,"l":52.12,"n":8237,"o":53.16,"t":"2024-10-24T04:00:00Z","v":504772,"vw":52.947853},{"c":53.61,"h":54.18,"l":52.99,"n":8072,"o":53.71,"t":"2024-10-25T04:00:00Z","v":302942,"vw":53.684022},{"c":54.48,"h":55.575,"l":53.27,"n":7955,"o":54.28,"t":"2024-10-28T04:00:00Z","v":845340,"vw":54.677909},{"c":53.25,"h":54.46,"l":53.01,"n":9331,"o":53.51,"t":"2024-10-29T04:00:00Z","v":382098,"vw":53.587514},{"c":55.12,"h":55.27,"l":52.63,"n":12167,"o":52.83,"t":"2024-10-30T04:00:00Z","v":771784,"vw":54.370687},{"c":54.78,"h":57.9,"l":51.51,"n":17366,"o":52.36,"t":"2024-10-31T04:00:00Z","v":859928,"vw":55.361041},{"c":54.56,"h":56.88,"l":54.06,"n":15719,"o":54.78,"t":"2024-11-01T04:00:00Z","v":708745,"vw":54.924392},{"c":50.05,"h":54.445,"l":49.89,"n":14253,"o":54.24,"t":"2024-11-04T05:00:00Z","v":887364,"vw":51.362347},{"c":51.14,"h":52.33,"l":50.0734,"n":12224,"o":50.59,"t":"2024-11-05T05:00:00Z","v":531276,"vw":51.275293},{"c":50.21,"h":55,"l":49.61,"n":17731,"o":54.23,"t":"2024-11-06T05:00:00Z","v":866042,"vw":50.988606},{"c":48.92,"h":50.1,"l":48.42,"n":11348,"o":49.73,"t":"2024-11-07T05:00:00Z","v":469677,"vw":49.1892},{"c":50.49,"h":51,"l":48.765,"n":13433,"o":49.22,"t":"2024-11-08T05:00:00Z","v":704826,"vw":50.365491},{"c":52.41,"h":53.76,"l":51.55,"n":12033,"o":51.82,"t":"2024-11-11T05:00:00Z","v":714059,"vw":52.592212},{"c":53.75,"h":54.59,"l":51.84,"n":17204,"o":51.9,"t":"2024-11-12T05:00:00Z","v":1571920,"vw":53.211839},{"c":52.52,"h":55.8761,"l":51.24,"n":12748,"o":54.87,"t":"2024-11-13T05:00:00Z","v":611878,"vw":52.714342},{"c":52.24,"h":53.28,"l":52.06,"n":8296,"o":52.54,"t":"2024-11-14T05:00:00Z","v":309213,"vw":52.479291},{"c":52.76,"h":53.04,"l":51.475,"n":12339,"o":52.47,"t":"2024-11-15T05:00:00Z","v":540090,"vw":52.467071},{"c":50.71,"h":52.83,"l":50.11,"n":12172,"o":52.83,"t":"2024-11-18T05:00:00Z","v":486120,"vw":50.957641},{"c":52.96,"h":52.9999,"l":49.95,"n":14656,"o":49.95,"t":"2024-11-19T05:00:00Z","v":835025,"vw":51.722167},{"c":51.82,"h":54.7,"l":51.49,"n":9753,"o":53.05,"t":"2024-11-20T05:00:00Z","v":394542,"vw":52.175359},{"c":52.65,"h":54.13,"l":50.75,"n":10393,"o":52.08,"t":"2024-11-21T05:00:00Z","v":484931,"vw":52.557206},{"c":53.6,"h":56.08,"l":52.57,"n":13132,"o":52.57,"t":"2024-11-22T05:00:00Z","v":675363,"vw":54.141396},{"c":53.46,"h":55.2121,"l":52.245,"n":10464,"o":53.08,"t":"2024-11-25T05:00:00Z","v":583204,"vw":53.902799},{"c":54.35,"h":55.55,"l":51.05,"n":7953,"o":52.61,"t":"2024-11-26T05:00:00Z","v":357290,"vw":53.867987},{"c":53.5,"h":56.4,"l":53.26,"n":9998,"o":54.71,"t":"2024-11-27T05:00:00Z","v":365039,"vw":54.233978},{"c":53.31,"h":53.71,"l":52.4,"n":6148,"o":53.48,"t":"2024-11-29T05:00:00Z","v":288859,"vw":53.252092},{"c":53.65,"h":53.67,"l":50.72,"n":16236,"o":53.41,"t":"2024-12-02T05:00:00Z","v":720882,"vw":52.802797},{"c":54.63,"h":54.685,"l":51.6,"n":10179,"o":53.65,"t":"2024-12-03T05:00:00Z","v":440135,"vw":53.515424},{"c":55.72,"h":55.85,"l":53.92,"n":12036,"o":54.63,"t":"2024-12-04T05:00:00Z","v":586422,"vw":55.338059},{"c":51.59,"h":56.23,"l":51.52,"n":10163,"o":56.17,"t":"2024-12-05T05:00:00Z","v":704298,"vw":52.996076},{"c":53.46,"h":53.91,"l":50.66,"n":10023,"o":51.49,"t":"2024-12-06T05:00:00Z","v":459460,"vw":52.904576},{"c":56.01,"h":56.325,"l":52.2,"n":13538,"o":54.03,"t":"2024-12-09T05:00:00Z","v":619695,"vw":55.075737},{"c":53.99,"h":57.39,"l":52.63,"n":16791,"o":54.91,"t":"2024-12-10T05:00:00Z","v":791805,"vw":54.291312},{"c":54.72,"h":55.58,"l":53.92,"n":9494,"o":54.19,"t":"2024-12-11T05:00:00Z","v":351952,"vw":54.652912},{"c":53.41,"h":56.24,"l":52.9801,"n":10171,"o":54.84,"t":"2024-12-12T05:00:00Z","v":443880,"vw":54.289642},{"c":52.73,"h":55.26,"l":52.135,"n":8986,"o":53.82,"t":"2024-12-13T05:00:00Z","v":319675,"vw":52.913811},{"c":54.15,"h":55.96,"l":53.16,"n":11028,"o":53.23,"t":"2024-12-16T05:00:00Z","v":537928,"vw":54.38249},{"c":53.77,"h":54,"l":51.64,"n":9765,"o":53.68,"t":"2024-12-17T05:00:00Z","v":472148,"vw":53.377615},{"c":49.79,"h":55.21,"l":49.09,"n":11508,"o":54.22,"t":"2024-12-18T05:00:00Z","v":386166,"vw":51.127258},{"c":49.57,"h":51.6,"l":49.49,"n":10986,"o":50.77,"t":"2024-12-19T05:00:00Z","v":338773,"vw":50.018493},{"c":50.73,"h":51.97,"l":48,"n":13864,"o":48.64,"t":"2024-12-20T05:00:00Z","v":1497332,"vw":50.623198},{"c":49.75,"h":50.73,"l":49.005,"n":9889,"o":50.73,"t":"2024-12-23T05:00:00Z","v":380766,"vw":49.573448},{"c":51,"h":51.08,"l":49.5,"n":4637,"o":50.09,"t":"2024-12-24T05:00:00Z","v":137051,"vw":50.501808},{"c":50.92,"h":51.145,"l":49.55,"n":7964,"o":50.84,"t":"2024-12-26T05:00:00Z","v":238899,"vw":50.726881},{"c":49.73,"h":50.93,"l":48.74,"n":10238,"o":50.92,"t":"2024-12-27T05:00:00Z","v":441048,"vw":49.690917},{"c":48.89,"h":49.64,"l":47.8,"n":10073,"o":49.07,"t":"2024-12-30T05:00:00Z","v":402524,"vw":48.802216},{"c":48.2,"h":50.04,"l":47.83,"n":11453,"o":49.11,"t":"2024-12-31T05:00:00Z","v":672732,"vw":48.262408},{"c":48.2,"h":49.41,"l":46.67,"n":11958,"o":48.46,"t":"2025-01-02T05:00:00Z","v":732541,"vw":47.66233},{"c":49.58,"h":50.425,"l":48.095,"n":8560,"o":48.56,"t":"2025-01-03T05:00:00Z","v":355438,"vw":49.390119},{"c":48.72,"h":50.17,"l":47.85,"n":15382,"o":50.1,"t":"2025-01-06T05:00:00Z","v":1076315,"vw":48.654705},{"c":47.47,"h":49.625,"l":46.5,"n":11680,"o":48.78,"t":"2025-01-07T05:00:00Z","v":613362,"vw":47.57963},{"c":46.58,"h":46.83,"l":44.05,"n":14375,"o":46.35,"t":"2025-01-08T05:00:00Z","v":980848,"vw":45.904808},{"c":43.95,"h":45.625,"l":43.545,"n":11784,"o":45.18,"t":"2025-01-10T05:00:00Z","v":570136,"vw":44.064302},{"c":43.54,"h":43.61,"l":42.33,"n":13078,"o":42.48,"t":"2025-01-13T05:00:00Z","v":561922,"vw":43.108501},{"c":43.65,"h":45.05,"l":43.35,"n":8466,"o":44.05,"t":"2025-01-14T05:00:00Z","v":412853,"vw":43.87725},{"c":47.24,"h":47.86,"l":45.375,"n":17523,"o":45.89,"t":"2025-01-15T05:00:00Z","v":790914,"vw":47.081617},{"c":48.51,"h":49.59,"l":47.34,"n":10033,"o":47.34,"t":"2025-01-16T05:00:00Z","v":459830,"vw":48.583505},{"c":47.63,"h":49.52,"l":47.45,"n":7274,"o":49.52,"t":"2025-01-17T05:00:00Z","v":262514,"vw":48.083444},{"c":47.39,"h":48.3,"l":46.1,"n":12437,"o":48.28,"t":"2025-01-21T05:00:00Z","v":587775,"vw":47.186968},{"c":46.52,"h":47.98,"l":46.3,"n":10350,"o":47.41,"t":"2025-01-22T05:00:00Z","v":485246,"vw":46.730197},{"c":48.29,"h":49.254,"l":46.5226,"n":12583,"o":49.18,"t":"2025-01-23T05:00:00Z","v":582696,"vw":48.082802},{"c":48.9,"h":50.51,"l":48.08,"n":9381,"o":48.24,"t":"2025-01-24T05:00:00Z","v":433178,"vw":49.231412},{"c":49.87,"h":50.47,"l":48.03,"n":9650,"o":48.18,"t":"2025-01-27T05:00:00Z","v":401917,"vw":49.646384},{"c":48.69,"h":50.06,"l":47.795,"n":8590,"o":49.94,"t":"2025-01-28T05:00:00Z","v":336780,"vw":48.770142},{"c":47.69,"h":48.7973,"l":47,"n":8176,"o":48.46,"t":"2025-01-29T05:00:00Z","v":306425,"vw":47.782976},{"c":47.87,"h":49.14,"l":47.56,"n":8594,"o":48.23,"t":"2025-01-30T05:00:00Z","v":343479,"vw":48.244319},{"c":47.44,"h":49.14,"l":46.83,"n":7705,"o":48.36,"t":"2025-01-31T05:00:00Z","v":387792,"vw":47.614847},{"c":46.95,"h":47.23,"l":45.4,"n":10899,"o":45.93,"t":"2025-02-03T05:00:00Z","v":469180,"vw":46.578605},{"c":47.33,"h":47.66,"l":46.54,"n":6600,"o":46.66,"t":"2025-02-04T05:00:00Z","v":247053,"vw":47.256536},{"c":47.04,"h":47.76,"l":46.46,"n":7974,"o":47.76,"t":"2025-02-05T05:00:00Z","v":363826,"vw":46.958724},{"c":46.01,"h":47.42,"l":44.72,"n":12985,"o":47.42,"t":"2025-02-06T05:00:00Z","v":647458,"vw":45.767519},{"c":45.99,"h":46.9702,"l":45.5,"n":7790,"o":46.17,"t":"2025-02-07T05:00:00Z","v":323983,"vw":45.97369},{"c":46.75,"h":47.45,"l":45.72,"n":10575,"o":46.38,"t":"2025-02-10T05:00:00Z","v":361016,"vw":46.577718},{"c":45.23,"h":47.06,"l":44.94,"n":8874,"o":46.3,"t":"2025-02-11T05:00:00Z","v":530901,"vw":45.399908},{"c":46.33,"h":46.4,"l":44.26,"n":10969,"o":44.26,"t":"2025-02-12T05:00:00Z","v":505462,"vw":45.872998},{"c":49.03,"h":49.22,"l":45.96,"n":11746,"o":46.77,"t":"2025-02-13T05:00:00Z","v":434162,"vw":48.360719},{"c":49.63,"h":50.01,"l":48.87,"n":8576,"o":49.51,"t":"2025-02-14T05:00:00Z","v":417004,"vw":49.53701},{"c":48.69,"h":50.66,"l":47.68,"n":14316,"o":50.66,"t":"2025-02-18T05:00:00Z","v":632524,"vw":48.873555},{"c":47.51,"h":48.97,"l":47.32,"n":16106,"o":48.54,"t":"2025-02-19T05:00:00Z","v":673682,"vw":48.002107},{"c":35.4,"h":40.7593,"l":33.89,"n":51702,"o":40.45,"t":"2025-02-20T05:00:00Z","v":3342140,"vw":36.615467},{"c":32.95,"h":36.8,"l":32.75,"n":29475,"o":36.175,"t":"2025-02-21T05:00:00Z","v":1785173,"vw":33.976667},{"c":33.41,"h":33.48,"l":31.25,"n":20149,"o":33.07,"t":"2025-02-24T05:00:00Z","v":1205659,"vw":32.678505},{"c":34.12,"h":34.84,"l":33.1401,"n":17497,"o":33.29,"t":"2025-02-25T05:00:00Z","v":985224,"vw":34.142535},{"c":33.84,"h":34.83,"l":33.47,"n":14825,"o":33.85,"t":"2025-02-26T05:00:00Z","v":709420,"vw":34.064313},{"c":33.59,"h":34.82,"l":33.34,"n":15553,"o":34.12,"t":"2025-02-27T05:00:00Z","v":667341,"vw":33.90707},{"c":34.54,"h":34.605,"l":33.24,"n":14630,"o":33.24,"t":"2025-02-28T05:00:00Z","v":580967,"vw":34.205295},{"c":32.4,"h":35.0806,"l":32.28,"n":28747,"o":35,"t":"2025-03-03T05:00:00Z","v":1450150,"vw":33.898542},{"c":33.09,"h":34.075,"l":31.1652,"n":17235,"o":31.39,"t":"2025-03-04T05:00:00Z","v":783951,"vw":32.89522},{"c":33.88,"h":34.165,"l":32.51,"n":11753,"o":33,"t":"2025-03-05T05:00:00Z","v":654627,"vw":33.464944},{"c":32.66,"h":34.65,"l":31.63,"n":11722,"o":33.17,"t":"2025-03-06T05:00:00Z","v":699514,"vw":32.747521},{"c":32.97,"h":33.48,"l":32.04,"n":16664,"o":32.26,"t":"2025-03-07T05:00:00Z","v":1080704,"vw":32.856025},{"c":32.46,"h":33.29,"l":31.76,"n":16969,"o":32.16,"t":"2025-03-10T04:00:00Z","v":1155073,"vw":32.602171},{"c":33.2,"h":33.74,"l":32.29,"n":12853,"o":32.93,"t":"2025-03-11T04:00:00Z","v":586403,"vw":33.133528},{"c":34.09,"h":34.3,"l":32.3375,"n":10234,"o":33.53,"t":"2025-03-12T04:00:00Z","v":512422,"vw":33.663839},{"c":33.58,"h":34.54,"l":33,"n":9254,"o":34.2,"t":"2025-03-13T04:00:00Z","v":650752,"vw":33.507677},{"c":35.26,"h":35.79,"l":33.77,"n":11744,"o":34,"t":"2025-03-14T04:00:00Z","v":520032,"vw":35.092576},{"c":36.1,"h":36.615,"l":34.9,"n":11244,"o":34.9,"t":"2025-03-17T04:00:00Z","v":513273,"vw":35.913412},{"c":35.83,"h":36.11,"l":35.175,"n":11109,"o":35.67,"t":"2025-03-18T04:00:00Z","v":501919,"vw":35.710881},{"c":37.67,"h":38.12,"l":35.58,"n":11757,"o":35.73,"t":"2025-03-19T04:00:00Z","v":608400,"vw":37.273934},{"c":36.78,"h":37.94,"l":36.71,"n":9979,"o":37.005,"t":"2025-03-20T04:00:00Z","v":376212,"vw":37.144647},{"c":37,"h":37.34,"l":35.86,"n":8535,"o":36.4,"t":"2025-03-21T04:00:00Z","v":487452,"vw":36.873883},{"c":38.61,"h":38.71,"l":36.68,"n":9942,"o":36.8,"t":"2025-03-24T04:00:00Z","v":457442,"vw":38.427142},{"c":37.8,"h":38.83,"l":37.72,"n":8941,"o":38.34,"t":"2025-03-25T04:00:00Z","v":440249,"vw":38.187463},{"c":37.9,"h":38.8,"l":37.4801,"n":7627,"o":38,"t":"2025-03-26T04:00:00Z","v":350747,"vw":37.904351},{"c":38.23,"h":38.46,"l":37.44,"n":8594,"o":37.9,"t":"2025-03-27T04:00:00Z","v":380261,"vw":38.170407},{"c":36.25,"h":38.29,"l":35.78,"n":10056,"o":38.29,"t":"2025-03-28T04:00:00Z","v":443337,"vw":36.557547},{"c":37.27,"h":37.43,"l":35.06,"n":10143,"o":35.69,"t":"2025-03-31T04:00:00Z","v":601483,"vw":37.020013},{"c":36.99,"h":37.71,"l":36.41,"n":8881,"o":37.34,"t":"2025-04-01T04:00:00Z","v":402306,"vw":36.993251},{"c":37.26,"h":37.7,"l":36.44,"n":10678,"o":36.44,"t":"2025-04-02T04:00:00Z","v":534188,"vw":37.221618},{"c":34.99,"h":36.63,"l":34.96,"n":15947,"o":35.26,"t":"2025-04-03T04:00:00Z","v":629571,"vw":35.25515},{"c":34.34,"h":34.81,"l":32.08,"n":16384,"o":33.52,"t":"2025-04-04T04:00:00Z","v":868522,"vw":33.741419},{"c":34.45,"h":35.885,"l":31,"n":18852,"o":32.42,"t":"2025-04-07T04:00:00Z","v":990049,"vw":33.808788},{"c":32.91,"h":36.11,"l":32.2,"n":17320,"o":35.74,"t":"2025-04-08T04:00:00Z","v":847566,"vw":33.684011},{"c":37.74,"h":39.09,"l":32.9171,"n":23552,"o":33.47,"t":"2025-04-09T04:00:00Z","v":1386911,"vw":36.824796},{"c":34.97,"h":36.965,"l":34.36,"n":17432,"o":36.61,"t":"2025-04-10T04:00:00Z","v":910795,"vw":35.396804},{"c":35.62,"h":35.655,"l":33.535,"n":11727,"o":34.46,"t":"2025-04-11T04:00:00Z","v":612520,"vw":34.989237},{"c":35.45,"h":36.9,"l":34.79,"n":10211,"o":36.36,"t":"2025-04-14T04:00:00Z","v":526702,"vw":35.381627},{"c":34.72,"h":36.38,"l":34.39,"n":8390,"o":35.59,"t":"2025-04-15T04:00:00Z","v":360397,"vw":35.091102},{"c":34.18,"h":35,"l":33.525,"n":11669,"o":34.44,"t":"2025-04-16T04:00:00Z","v":548131,"vw":34.041296},{"c":34.72,"h":35.05,"l":33.4,"n":8813,"o":34.2,"t":"2025-04-17T04:00:00Z","v":379360,"vw":34.664876},{"c":34.01,"h":34.66,"l":32.495,"n":9438,"o":33.97,"t":"2025-04-21T04:00:00Z","v":483884,"vw":33.430897},{"c":34.98,"h":35.43,"l":34.32,"n":8805,"o":34.69,"t":"2025-04-22T04:00:00Z","v":588673,"vw":34.946766},{"c":35.68,"h":37.38,"l":35.14,"n":13513,"o":36.22,"t":"2025-04-23T04:00:00Z","v":551753,"vw":35.976307},{"c":36.74,"h":37,"l":35.52,"n":10543,"o":35.52,"t":"2025-04-24T04:00:00Z","v":451824,"vw":36.648409},{"c":36.22,"h":36.66,"l":35.7,"n":11810,"o":36.43,"t":"2025-04-25T04:00:00Z","v":781803,"vw":36.082964},{"c":37.6,"h":37.69,"l":36.27,"n":13593,"o":36.6,"t":"2025-04-28T04:00:00Z","v":531926,"vw":37.18157},{"c":37.82,"h":38.81,"l":37.115,"n":11788,"o":37.6,"t":"2025-04-29T04:00:00Z","v":491549,"vw":37.752702},{"c":36.6,"h":36.87,"l":35.52,"n":11548,"o":36.76,"t":"2025-04-30T04:00:00Z","v":521432,"vw":36.281525},{"c":36.44,"h":37.195,"l":36.21,"n":15284,"o":37.03,"t":"2025-05-01T04:00:00Z","v":800144,"vw":36.631551},{"c":45,"h":45.65,"l":39.91,"n":31535,"o":40.73,"t":"2025-05-02T04:00:00Z","v":1622127,"vw":44.111018},{"c":44.81,"h":45.895,"l":44.56,"n":19383,"o":44.79,"t":"2025-05-05T04:00:00Z","v":960255,"vw":45.124865},{"c":44.73,"h":45.86,"l":44.06,"n":12079,"o":44.25,"t":"2025-05-06T04:00:00Z","v":571814,"vw":44.765208},{"c":44.6,"h":46.195,"l":44.28,"n":13935,"o":44.88,"t":"2025-05-07T04:00:00Z","v":608783,"vw":44.97965},{"c":44.06,"h":45.32,"l":44.01,"n":12842,"o":45.23,"t":"2025-05-08T04:00:00Z","v":541772,"vw":44.577895},{"c":44.27,"h":44.655,"l":43.52,"n":9693,"o":44.03,"t":"2025-05-09T04:00:00Z","v":360833,"vw":44.238302},{"c":45.02,"h":46.44,"l":44.245,"n":13254,"o":46,"t":"2025-05-12T04:00:00Z","v":502964,"vw":45.019136},{"c":45.59,"h":46.46,"l":45.12,"n":10720,"o":45.12,"t":"2025-05-13T04:00:00Z","v":451819,"vw":45.726464},{"c":45.73,"h":46.54,"l":45.55,"n":10531,"o":45.74,"t":"2025-05-14T04:00:00Z","v":404596,"vw":45.811733},{"c":45.43,"h":46.185,"l":45,"n":12984,"o":45.83,"t":"2025-05-15T04:00:00Z","v":559013,"vw":45.474806},{"c":46.77,"h":47.77,"l":44.8,"n":16305,"o":45.41,"t":"2025-05-16T04:00:00Z","v":725876,"vw":46.93167},{"c":46.15,"h":46.3,"l":45.53,"n":11856,"o":45.61,"t":"2025-05-19T04:00:00Z","v":456954,"vw":45.999082},{"c":45.3,"h":46.1,"l":45.17,"n":10117,"o":45.85,"t":"2025-05-20T04:00:00Z","v":352040,"vw":45.546507},{"c":44.12,"h":45.13,"l":43.68,"n":12272,"o":44.22,"t":"2025-05-21T04:00:00Z","v":605115,"vw":44.256513},{"c":44.18,"h":44.77,"l":43.86,"n":9144,"o":43.88,"t":"2025-05-22T04:00:00Z","v":322557,"vw":44.298915},{"c":44.54,"h":44.76,"l":42.71,"n":10818,"o":42.77,"t":"2025-05-23T04:00:00Z","v":389512,"vw":44.222556},{"c":47.775,"h":47.91,"l":45.0379,"n":12461,"o":45.53,"t":"2025-05-27T04:00:00Z","v":498737,"vw":47.272805},{"c":47.94,"h":48.19,"l":46.6424,"n":10180,"o":47.78,"t":"2025-05-28T04:00:00Z","v":376704,"vw":47.767818},{"c":48.15,"h":48.87,"l":47.48,"n":10144,"o":48.87,"t":"2025-05-29T04:00:00Z","v":495255,"vw":48.068045},{"c":47.19,"h":48.2,"l":46.91,"n":15320,"o":47.48,"t":"2025-05-30T04:00:00Z","v":780399,"vw":47.392082},{"c":46.73,"h":47.07,"l":44.18,"n":16674,"o":46.71,"t":"2025-06-02T04:00:00Z","v":772775,"vw":46.400023},{"c":49.38,"h":49.67,"l":46.36,"n":14778,"o":46.72,"t":"2025-06-03T04:00:00Z","v":651398,"vw":48.821062},{"c":48.15,"h":50.19,"l":48.045,"n":12938,"o":49.61,"t":"2025-06-04T04:00:00Z","v":491878,"vw":48.629079},{"c":47.58,"h":49.05,"l":47.365,"n":10784,"o":48.15,"t":"2025-06-05T04:00:00Z","v":395579,"vw":47.974612},{"c":49.46,"h":49.725,"l":48.23,"n":10611,"o":48.89,"t":"2025-06-06T04:00:00Z","v":363407,"vw":49.247474},{"c":51.02,"h":51.13,"l":49.09,"n":10853,"o":50,"t":"2025-06-09T04:00:00Z","v":431957,"vw":50.606733},{"c":52.13,"h":52.31,"l":50.815,"n":13758,"o":51.03,"t":"2025-06-10T04:00:00Z","v":565218,"vw":51.825468},{"c":51.72,"h":52.5,"l":51.29,"n":10521,"o":52.29,"t":"2025-06-11T04:00:00Z","v":442640,"vw":51.87421},{"c":50.6,"h":52.01,"l":50.44,"n":9647,"o":51.54,"t":"2025-06-12T04:00:00Z","v":357194,"vw":51.000287},{"c":50.83,"h":51.35,"l":48.34,"n":10830,"o":49.06,"t":"2025-06-13T04:00:00Z","v":326289,"vw":50.592677},{"c":52.89,"h":53,"l":50.49,"n":10963,"o":51.41,"t":"2025-06-16T04:00:00Z","v":390824,"vw":52.519916},{"c":53.04,"h":54.1,"l":52.35,"n":14876,"o":52.52,"t":"2025-06-17T04:00:00Z","v":625215,"vw":53.205925},{"c":54.71,"h":55.23,"l":52.54,"n":10559,"o":52.91,"t":"2025-06-18T04:00:00Z","v":394772,"vw":54.498259},{"c":56.05,"h":56.775,"l":55.28,"n":12894,"o":55.28,"t":"2025-06-20T04:00:00Z","v":696688,"vw":56.032962},{"c":56.445,"h":56.61,"l":54.58,"n":10845,"o":55.17,"t":"2025-06-23T04:00:00Z","v":348124,"vw":55.923645},{"c":56.45,"h":57.34,"l":56.03,"n":9650,"o":56.775,"t":"2025-06-24T04:00:00Z","v":284205,"vw":56.504611},{"c":55.25,"h":56.89,"l":55.19,"n":11271,"o":56.75,"t":"2025-06-25T04:00:00Z","v":335574,"vw":55.838043},{"c":56.24,"h":57.5,"l":54.5848,"n":13760,"o":55.32,"t":"2025-06-26T04:00:00Z","v":585769,"vw":56.242735},{"c":56,"h":57.885,"l":55.78,"n":18483,"o":56.61,"t":"2025-06-27T04:00:00Z","v":1543615,"vw":56.235945},{"c":55.35,"h":57.35,"l":54.56,"n":18800,"o":56.57,"t":"2025-06-30T04:00:00Z","v":791742,"vw":55.502165},{"c":54.1,"h":55.735,"l":54.04,"n":16238,"o":54.85,"t":"2025-07-01T04:00:00Z","v":814342,"vw":54.681589},{"c":51.96,"h":54.84,"l":51.56,"n":16775,"o":54.16,"t":"2025-07-02T04:00:00Z","v":663876,"vw":52.583095},{"c":52.84,"h":53.805,"l":52.01,"n":10685,"o":52.89,"t":"2025-07-03T04:00:00Z","v":630495,"vw":52.977862},{"c":51.88,"h":52.965,"l":51.44,"n":13226,"o":52.28,"t":"2025-07-07T04:00:00Z","v":639092,"vw":52.031841},{"c":52.45,"h":53.24,"l":51.07,"n":12369,"o":51.96,"t":"2025-07-08T04:00:00Z","v":525969,"vw":52.451654},{"c":53.13,"h":53.61,"l":51.2,"n":14488,"o":52.21,"t":"2025-07-09T04:00:00Z","v":726706,"vw":52.600594},{"c":50.67,"h":52.36,"l":50.21,"n":13904,"o":52.14,"t":"2025-07-10T04:00:00Z","v":532358,"vw":50.981131},{"c":49.76,"h":51.27,"l":48.81,"n":9024,"o":50.31,"t":"2025-07-11T04:00:00Z","v":392992,"vw":49.74764},{"c":50.86,"h":51.355,"l":49.2643,"n":11821,"o":49.98,"t":"2025-07-14T04:00:00Z","v":649601,"vw":50.736625},{"c":49.81,"h":50.95,"l":49.71,"n":9504,"o":50.67,"t":"2025-07-15T04:00:00Z","v":350230,"vw":50.138165},{"c":50.26,"h":50.68,"l":49.22,"n":10636,"o":50.22,"t":"2025-07-16T04:00:00Z","v":496202,"vw":50.211796},{"c":50.73,"h":51.4025,"l":49.66,"n":10486,"o":50.17,"t":"2025-07-17T04:00:00Z","v":337599,"vw":50.765552},{"c":51.16,"h":51.765,"l":50.81,"n":12528,"o":51.3,"t":"2025-07-18T04:00:00Z","v":503770,"vw":51.234111},{"c":49.57,"h":51.405,"l":49.39,"n":8441,"o":51.25,"t":"2025-07-21T04:00:00Z","v":279419,"vw":50.160475},{"c":50.16,"h":50.9,"l":48.6952,"n":10876,"o":49.45,"t":"2025-07-22T04:00:00Z","v":529595,"vw":50.128956},{"c":50.61,"h":51.89,"l":50.4,"n":12513,"o":50.51,"t":"2025-07-23T04:00:00Z","v":558110,"vw":50.845872},{"c":49.02,"h":50.295,"l":48.52,"n":12100,"o":50.23,"t":"2025-07-24T04:00:00Z","v":450049,"vw":49.107175},{"c":49.81,"h":49.93,"l":48.75,"n":8950,"o":49.47,"t":"2025-07-25T04:00:00Z","v":300837,"vw":49.707113},{"c":49.61,"h":51.91,"l":49.01,"n":10823,"o":50.21,"t":"2025-07-28T04:00:00Z","v":407580,"vw":49.507889},{"c":48.32,"h":50.2,"l":48.31,"n":10760,"o":50.2,"t":"2025-07-29T04:00:00Z","v":445051,"vw":48.653343},{"c":47.58,"h":48.66,"l":46.93,"n":12493,"o":48.66,"t":"2025-07-30T04:00:00Z","v":410003,"vw":47.697319},{"c":47.41,"h":48.71,"l":47,"n":12124,"o":47.34,"t":"2025-07-31T04:00:00Z","v":427592,"vw":47.746941},{"c":46.21,"h":47.41,"l":45.64,"n":14688,"o":46.94,"t":"2025-08-01T04:00:00Z","v":551932,"vw":46.365765},{"c":47.3,"h":47.79,"l":45.91,"n":14383,"o":46.92,"t":"2025-08-04T04:00:00Z","v":571153,"vw":47.072952},{"c":47.93,"h":49.115,"l":47.465,"n":13726,"o":47.92,"t":"2025-08-05T04:00:00Z","v":631863,"vw":48.119631},{"c":48.63,"h":49.05,"l":47.135,"n":12362,"o":48.3,"t":"2025-08-06T04:00:00Z","v":443995,"vw":48.527858},{"c":48.75,"h":49.8,"l":47.975,"n":18226,"o":49.03,"t":"2025-08-07T04:00:00Z","v":861909,"vw":48.655338},{"c":48.81,"h":57,"l":48.29,"n":22010,"o":57,"t":"2025-08-08T04:00:00Z","v":1388528,"vw":50.634658},{"c":49.49,"h":50.61,"l":48.57,"n":14903,"o":48.66,"t":"2025-08-11T04:00:00Z","v":747069,"vw":49.744133},{"c":50.66,"h":51.29,"l":49.25,"n":12540,"o":49.93,"t":"2025-08-12T04:00:00Z","v":578992,"vw":50.373249},{"c":50.46,"h":51.7751,"l":50.04,"n":12796,"o":50.9,"t":"2025-08-13T04:00:00Z","v":627926,"vw":50.635411},{"c":49.49,"h":50.06,"l":49.04,"n":11789,"o":49.7,"t":"2025-08-14T04:00:00Z","v":456825,"vw":49.602682},{"c":48.61,"h":49.905,"l":48.38,"n":11648,"o":49.68,"t":"2025-08-15T04:00:00Z","v":506081,"vw":48.744959},{"c":48.59,"h":49.26,"l":48.36,"n":11706,"o":48.4,"t":"2025-08-18T04:00:00Z","v":513255,"vw":48.63232},{"c":47.98,"h":48.78,"l":47.27,"n":11528,"o":48.48,"t":"2025-08-19T04:00:00Z","v":484807,"vw":47.901977},{"c":47.75,"h":47.98,"l":47.185,"n":11205,"o":47.98,"t":"2025-08-20T04:00:00Z","v":428590,"vw":47.662041},{"c":47.73,"h":48.25,"l":47.25,"n":8865,"o":47.5,"t":"2025-08-21T04:00:00Z","v":380885,"vw":47.761836},{"c":46.63,"h":48.48,"l":46.49,"n":11502,"o":47.73,"t":"2025-08-22T04:00:00Z","v":483502,"vw":47.126655},{"c":45.83,"h":47.025,"l":45.78,"n":12211,"o":46.87,"t":"2025-08-25T04:00:00Z","v":599291,"vw":46.359457},{"c":46.46,"h":46.865,"l":45.16,"n":11610,"o":45.76,"t":"2025-08-26T04:00:00Z","v":444300,"vw":46.347234},{"c":46.35,"h":46.865,"l":46.125,"n":9652,"o":46.34,"t":"2025-08-27T04:00:00Z","v":323909,"vw":46.433588},{"c":46.22,"h":46.89,"l":46.05,"n":12292,"o":46.44,"t":"2025-08-28T04:00:00Z","v":628156,"vw":46.253379},{"c":46.36,"h":46.86,"l":46,"n":12695,"o":46.37,"t":"2025-08-29T04:00:00Z","v":536442,"vw":46.391161},{"c":45.2,"h":45.9,"l":43.86,"n":12780,"o":45.67,"t":"2025-09-02T04:00:00Z","v":479147,"vw":44.929184},{"c":44.18,"h":45.5,"l":44.1,"n":9508,"o":45.06,"t":"2025-09-03T04:00:00Z","v":397025,"vw":44.478409},{"c":44.65,"h":44.96,"l":43.96,"n":12413,"o":44.25,"t":"2025-09-04T04:00:00Z","v":464973,"vw":44.617704},{"c":44.08,"h":45.29,"l":43.53,"n":9300,"o":44.67,"t":"2025-09-05T04:00:00Z","v":304307,"vw":44.012838},{"c":43.38,"h":44.03,"l":42.55,"n":13123,"o":44.03,"t":"2025-09-08T04:00:00Z","v":400063,"vw":43.292829},{"c":42.74,"h":43.7,"l":42.58,"n":10040,"o":43.5,"t":"2025-09-09T04:00:00Z","v":298857,"vw":42.846099},{"c":43.16,"h":43.2,"l":42.145,"n":10977,"o":42.63,"t":"2025-09-10T04:00:00Z","v":410471,"vw":42.829436},{"c":43.46,"h":43.84,"l":43.01,"n":10299,"o":43.01,"t":"2025-09-11T04:00:00Z","v":337922,"vw":43.465573},{"c":43.5,"h":43.84,"l":42.96,"n":8921,"o":43.44,"t":"2025-09-12T04:00:00Z","v":388505,"vw":43.427646},{"c":44.73,"h":45.11,"l":43.68,"n":10930,"o":43.82,"t":"2025-09-15T04:00:00Z","v":470113,"vw":44.632183},{"c":44.47,"h":45.18,"l":43.83,"n":10406,"o":44.79,"t":"2025-09-16T04:00:00Z","v":457016,"vw":44.4435},{"c":45.1,"h":45.68,"l":44.46,"n":9910,"o":44.54,"t":"2025-09-17T04:00:00Z","v":444194,"vw":45.024995},{"c":44.81,"h":46.43,"l":44.78,"n":17184,"o":45.22,"t":"2025-09-18T04:00:00Z","v":825200,"vw":45.315827},{"c":45.19,"h":45.35,"l":43.9535,"n":8056,"o":44.85,"t":"2025-09-19T04:00:00Z","v":675680,"vw":45.074203},{"c":44.63,"h":45.15,"l":44.265,"n":8878,"o":45.03,"t":"2025-09-22T04:00:00Z","v":328095,"vw":44.597484},{"c":44.18,"h":45.69,"l":44.035,"n":11739,"o":44.58,"t":"2025-09-23T04:00:00Z","v":508626,"vw":44.745669},{"c":42.41,"h":44.81,"l":42.36,"n":8566,"o":43.99,"t":"2025-09-24T04:00:00Z","v":303203,"vw":42.811993},{"c":42.94,"h":42.95,"l":41.21,"n":10344,"o":42.06,"t":"2025-09-25T04:00:00Z","v":426860,"vw":42.507675},{"c":43.67,"h":44.15,"l":42.68,"n":9682,"o":42.86,"t":"2025-09-26T04:00:00Z","v":322258,"vw":43.579478},{"c":43.82,"h":44.32,"l":43.275,"n":8179,"o":43.74,"t":"2025-09-29T04:00:00Z","v":294765,"vw":43.860859},{"c":43.28,"h":44.05,"l":42.485,"n":7115,"o":43.5,"t":"2025-09-30T04:00:00Z","v":335457,"vw":43.192305},{"c":43.44,"h":43.89,"l":43,"n":8046,"o":43.09,"t":"2025-10-01T04:00:00Z","v":295917,"vw":43.385096},{"c":43.26,"h":43.61,"l":42.61,"n":7749,"o":43.44,"t":"2025-10-02T04:00:00Z","v":249795,"vw":43.165213},{"c":43.48,"h":43.84,"l":43.075,"n":7778,"o":43.45,"t":"2025-10-03T04:00:00Z","v":409668,"vw":43.453773},{"c":42.06,"h":43.5,"l":41.52,"n":9006,"o":43.48,"t":"2025-10-06T04:00:00Z","v":354165,"vw":42.153392},{"c":42.3,"h":43.03,"l":41.9501,"n":10079,"o":42.01,"t":"2025-10-07T04:00:00Z","v":553294,"vw":42.440643},{"c":42.32,"h":42.75,"l":41.83,"n":8341,"o":42.3,"t":"2025-10-08T04:00:00Z","v":287845,"vw":42.286494},{"c":42.28,"h":42.66,"l":41.86,"n":6293,"o":42.29,"t":"2025-10-09T04:00:00Z","v":204154,"vw":42.268202},{"c":41.315,"h":42.77,"l":41.25,"n":11084,"o":42.59,"t":"2025-10-10T04:00:00Z","v":548232,"vw":41.792231},{"c":41.26,"h":41.7,"l":40.18,"n":7688,"o":41.59,"t":"2025-10-13T04:00:00Z","v":327081,"vw":41.016942},{"c":41.82,"h":42.39,"l":40.66,"n":7781,"o":41.04,"t":"2025-10-14T04:00:00Z","v":350183,"vw":41.807983},{"c":42.62,"h":43.01,"l":41.81,"n":9644,"o":41.81,"t":"2025-10-15T04:00:00Z","v":373816,"vw":42.606848},{"c":42.45,"h":42.7,"l":42,"n":11112,"o":42.47,"t":"2025-10-16T04:00:00Z","v":451955,"vw":42.323045},{"c":42.9,"h":43.36,"l":41.96,"n":10870,"o":42.56,"t":"2025-10-17T04:00:00Z","v":566357,"vw":42.704055},{"c":44.01,"h":44.07,"l":42.93,"n":8611,"o":43.24,"t":"2025-10-20T04:00:00Z","v":410408,"vw":43.809322},{"c":44.02,"h":44.75,"l":43.84,"n":8547,"o":43.88,"t":"2025-10-21T04:00:00Z","v":252215,"vw":44.114918},{"c":43.63,"h":44.3,"l":43.4,"n":8380,"o":43.65,"t":"2025-10-22T04:00:00Z","v":340831,"vw":43.735094},{"c":43.84,"h":44.12,"l":43.01,"n":7451,"o":43.55,"t":"2025-10-23T04:00:00Z","v":324185,"vw":43.708992},{"c":43.8,"h":44.78,"l":43.1,"n":8410,"o":44.34,"t":"2025-10-24T04:00:00Z","v":328362,"vw":43.716212},{"c":43.51,"h":44.12,"l":43.42,"n":9597,"o":43.8,"t":"2025-10-27T04:00:00Z","v":195454,"vw":43.651042},{"c":42.82,"h":43.615,"l":42.53,"n":8263,"o":43.5,"t":"2025-10-28T04:00:00Z","v":315774,"vw":42.903281},{"c":41.68,"h":43.385,"l":41.44,"n":14088,"o":42.39,"t":"2025-10-29T04:00:00Z","v":688484,"vw":42.311822},{"c":40.48,"h":41.785,"l":40.12,"n":10676,"o":41.49,"t":"2025-10-30T04:00:00Z","v":389345,"vw":40.7431},{"c":39.99,"h":40.42,"l":39.33,"n":10846,"o":40.42,"t":"2025-10-31T04:00:00Z","v":454982,"vw":39.930562},{"c":39.65,"h":40.7,"l":39.01,"n":14019,"o":39.92,"t":"2025-11-03T05:00:00Z","v":702944,"vw":39.938925},{"c":39.39,"h":40.11,"l":39.185,"n":8245,"o":39.47,"t":"2025-11-04T05:00:00Z","v":318940,"vw":39.675246},{"c":42.49,"h":42.53,"l":39.75,"n":13137,"o":39.88,"t":"2025-11-05T05:00:00Z","v":549494,"vw":41.956321},{"c":42.09,"h":42.78,"l":41.39,"n":15589,"o":42.44,"t":"2025-11-06T05:00:00Z","v":673989,"vw":42.04501},{"c":38.58,"h":46.98,"l":38.13,"n":21761,"o":44.89,"t":"2025-11-07T05:00:00Z","v":1261839,"vw":40.55867},{"c":39.33,"h":40.69,"l":36.74,"n":15125,"o":38.31,"t":"2025-11-10T05:00:00Z","v":632695,"vw":39.581302},{"c":39.02,"h":39.97,"l":38.64,"n":7970,"o":39.35,"t":"2025-11-11T05:00:00Z","v":346538,"vw":39.206436},{"c":38.91,"h":39.59,"l":38.56,"n":7574,"o":39.35,"t":"2025-11-12T05:00:00Z","v":395142,"vw":38.85477},{"c":39.39,"h":39.61,"l":38.01,"n":10220,"o":38.91,"t":"2025-11-13T05:00:00Z","v":512109,"vw":38.998902},{"c":37.74,"h":38.98,"l":37.27,"n":10420,"o":38.91,"t":"2025-11-14T05:00:00Z","v":424190,"vw":37.845367},{"c":36.34,"h":37.9041,"l":35.69,"n":11209,"o":37.73,"t":"2025-11-17T05:00:00Z","v":433760,"vw":36.565092},{"c":36.81,"h":36.915,"l":35.34,"n":7964,"o":35.88,"t":"2025-11-18T05:00:00Z","v":348319,"vw":36.446569},{"c":36.07,"h":37.04,"l":35.9001,"n":6603,"o":36.97,"t":"2025-11-19T05:00:00Z","v":258757,"vw":36.176942},{"c":35.07,"h":37.14,"l":35.01,"n":9551,"o":36.62,"t":"2025-11-20T05:00:00Z","v":437766,"vw":35.55922},{"c":35.9,"h":36.33,"l":34.61,"n":12180,"o":35.12,"t":"2025-11-21T05:00:00Z","v":742810,"vw":35.716434},{"c":35.4,"h":36.62,"l":34.95,"n":9094,"o":35.86,"t":"2025-11-24T05:00:00Z","v":428320,"vw":35.548621},{"c":35.36,"h":35.9,"l":34.74,"n":8731,"o":35.31,"t":"2025-11-25T05:00:00Z","v":459402,"vw":35.410635},{"c":35.08,"h":35.79,"l":35.03,"n":8215,"o":35.42,"t":"2025-11-26T05:00:00Z","v":510127,"vw":35.222561},{"c":35.29,"h":35.3699,"l":34.63,"n":5228,"o":35.18,"t":"2025-11-28T05:00:00Z","v":231384,"vw":35.064678},{"c":34.03,"h":35.06,"l":33.855,"n":9060,"o":34.86,"t":"2025-12-01T05:00:00Z","v":422499,"vw":34.298107},{"c":34.84,"h":35.04,"l":33.6785,"n":9561,"o":34.25,"t":"2025-12-02T05:00:00Z","v":438072,"vw":34.352731},{"c":36.24,"h":36.95,"l":35.095,"n":10986,"o":35.17,"t":"2025-12-03T05:00:00Z","v":507858,"vw":36.188937},{"c":37.03,"h":37.82,"l":35.99,"n":10112,"o":36.35,"t":"2025-12-04T05:00:00Z","v":466883,"vw":37.00533},{"c":36.93,"h":37.53,"l":36.29,"n":7751,"o":36.73,"t":"2025-12-05T05:00:00Z","v":529965,"vw":36.899597},{"c":37.28,"h":37.58,"l":36.625,"n":10006,"o":37.11,"t":"2025-12-08T05:00:00Z","v":566702,"vw":37.247475},{"c":38.41,"h":38.7,"l":37.13,"n":9822,"o":37.13,"t":"2025-12-09T05:00:00Z","v":442868,"vw":38.302974},{"c":36.99,"h":38.6901,"l":36.78,"n":9836,"o":38.4,"t":"2025-12-10T05:00:00Z","v":520245,"vw":37.22776},{"c":36.5,"h":37.95,"l":36.25,"n":9528,"o":37.04,"t":"2025-12-11T05:00:00Z","v":342565,"vw":36.726106},{"c":36.35,"h":36.855,"l":36.185,"n":6571,"o":36.54,"t":"2025-12-12T05:00:00Z","v":297840,"vw":36.391142},{"c":36.74,"h":36.74,"l":36.23,"n":7689,"o":36.69,"t":"2025-12-15T05:00:00Z","v":280024,"vw":36.561081},{"c":36.4,"h":37.035,"l":36.38,"n":7904,"o":36.72,"t":"2025-12-16T05:00:00Z","v":305330,"vw":36.548573},{"c":37.89,"h":37.98,"l":36.245,"n":7592,"o":36.35,"t":"2025-12-17T05:00:00Z","v":499011,"vw":37.658525},{"c":38.48,"h":38.57,"l":38.04,"n":7251,"o":38.26,"t":"2025-12-18T05:00:00Z","v":306092,"vw":38.439677},{"c":38,"h":38.6075,"l":37.46,"n":6949,"o":38.47,"t":"2025-12-19T05:00:00Z","v":827189,"vw":38.001047},{"c":38.05,"h":38.86,"l":37.98,"n":4846,"o":37.98,"t":"2025-12-22T05:00:00Z","v":238464,"vw":38.168406},{"c":37.79,"h":38.11,"l":37.34,"n":5302,"o":38.11,"t":"2025-12-23T05:00:00Z","v":173381,"vw":37.715298},{"c":37.43,"h":37.79,"l":37.345,"n":3300,"o":37.71,"t":"2025-12-24T05:00:00Z","v":93862,"vw":37.485864},{"c":37.75,"h":37.97,"l":36.8,"n":5458,"o":37.43,"t":"2025-12-26T05:00:00Z","v":233725,"vw":37.479444},{"c":37.74,"h":37.925,"l":37.3,"n":5029,"o":37.55,"t":"2025-12-29T05:00:00Z","v":227141,"vw":37.658907},{"c":38.17,"h":38.465,"l":37.51,"n":7997,"o":37.73,"t":"2025-12-30T05:00:00Z","v":369488,"vw":38.172407},{"c":37.37,"h":38.47,"l":36.98,"n":8907,"o":37.99,"t":"2025-12-31T05:00:00Z","v":517160,"vw":37.333811},{"c":37.2,"h":37.45,"l":36.73,"n":8667,"o":37.37,"t":"2026-01-02T05:00:00Z","v":349071,"vw":37.188632},{"c":36.25,"h":37.7,"l":36.08,"n":9230,"o":37.03,"t":"2026-01-05T05:00:00Z","v":470932,"vw":36.361446},{"c":36.5,"h":36.57,"l":34.46,"n":12710,"o":36.06,"t":"2026-01-06T05:00:00Z","v":738712,"vw":35.915054},{"c":35.78,"h":36.6,"l":34.97,"n":8398,"o":36.53,"t":"2026-01-07T05:00:00Z","v":294416,"vw":35.678495},{"c":36.08,"h":36.505,"l":35.61,"n":7206,"o":35.61,"t":"2026-01-08T05:00:00Z","v":359634,"vw":36.10736},{"c":35.96,"h":36.535,"l":35.39,"n":6423,"o":35.98,"t":"2026-01-09T05:00:00Z","v":225094,"vw":35.994641},{"c":36.61,"h":36.65,"l":35.64,"n":5082,"o":35.96,"t":"2026-01-12T05:00:00Z","v":200782,"vw":36.372215},{"c":35.38,"h":36.96,"l":35.115,"n":6294,"o":36.74,"t":"2026-01-13T05:00:00Z","v":284233,"vw":35.793845},{"c":34.04,"h":35.5,"l":32.775,"n":12787,"o":35.03,"t":"2026-01-14T05:00:00Z","v":585776,"vw":33.85705},{"c":33.91,"h":34.64,"l":33.66,"n":7607,"o":34.02,"t":"2026-01-15T05:00:00Z","v":295112,"vw":34.105554},{"c":32.44,"h":33.74,"l":32.39,"n":7104,"o":33.73,"t":"2026-01-16T05:00:00Z","v":354508,"vw":32.73484},{"c":31.22,"h":32.65,"l":30.85,"n":11616,"o":32.36,"t":"2026-01-20T05:00:00Z","v":608406,"vw":31.375246},{"c":31.75,"h":32.02,"l":30.91,"n":9708,"o":31.34,"t":"2026-01-21T05:00:00Z","v":478902,"vw":31.569812},{"c":32.45,"h":33.63,"l":31.9,"n":6797,"o":31.9,"t":"2026-01-22T05:00:00Z","v":317677,"vw":32.724856},{"c":32.82,"h":32.97,"l":32.01,"n":6551,"o":32.4,"t":"2026-01-23T05:00:00Z","v":256562,"vw":32.725552},{"c":32.41,"h":33.075,"l":32.295,"n":5999,"o":32.9,"t":"2026-01-26T05:00:00Z","v":189452,"vw":32.526402},{"c":31.76,"h":32.98,"l":31.19,"n":6713,"o":32.98,"t":"2026-01-27T05:00:00Z","v":452661,"vw":32.338671},{"c":31.41,"h":32.26,"l":31.3,"n":7158,"o":31.67,"t":"2026-01-28T05:00:00Z","v":287430,"vw":31.610121},{"c":32.17,"h":32.425,"l":31.25,"n":7146,"o":31.25,"t":"2026-01-29T05:00:00Z","v":268930,"vw":31.976821},{"c":31.99,"h":32.51,"l":31.68,"n":7874,"o":32.09,"t":"2026-01-30T05:00:00Z","v":335337,"vw":31.990649},{"c":31.79,"h":32.455,"l":31.62,"n":9213,"o":31.99,"t":"2026-02-02T05:00:00Z","v":373080,"vw":31.893555},{"c":31.57,"h":31.77,"l":30.54,"n":11963,"o":31.73,"t":"2026-02-03T05:00:00Z","v":523971,"vw":31.249329},{"c":32.34,"h":32.49,"l":31.2701,"n":13193,"o":31.66,"t":"2026-02-04T05:00:00Z","v":463948,"vw":32.161326},{"c":33.33,"h":33.97,"l":31.855,"n":16194,"o":32.32,"t":"2026-02-05T05:00:00Z","v":959820,"vw":33.418262},{"c":33.17,"h":33.99,"l":32.64,"n":11014,"o":33.22,"t":"2026-02-06T05:00:00Z","v":459261,"vw":33.153895},{"c":32.75,"h":33.725,"l":32.47,"n":11100,"o":33.23,"t":"2026-02-09T05:00:00Z","v":444334,"vw":32.89705},{"c":33.09,"h":34.42,"l":33,"n":9234,"o":33.37,"t":"2026-02-10T05:00:00Z","v":457701,"vw":33.286005},{"c":32.33,"h":33.88,"l":31.86,"n":12946,"o":33.41,"t":"2026-02-11T05:00:00Z","v":767311,"vw":32.554625},{"c":32.14,"h":33.21,"l":31.16,"n":16654,"o":32.56,"t":"2026-02-12T05:00:00Z","v":900728,"vw":31.954642},{"c":27.96,"h":30.84,"l":27.3,"n":28420,"o":30.18,"t":"2026-02-13T05:00:00Z","v":1339496,"vw":28.482418},{"c":28.99,"h":29.64,"l":27.78,"n":19140,"o":28.5,"t":"2026-02-17T05:00:00Z","v":1208796,"vw":28.957931},{"c":28.84,"h":29.23,"l":27.94,"n":15664,"o":29,"t":"2026-02-18T05:00:00Z","v":853248,"vw":28.691823},{"c":28.85,"h":29.1,"l":28.095,"n":9457,"o":28.83,"t":"2026-02-19T05:00:00Z","v":603348,"vw":28.852087},{"c":29.06,"h":29.3,"l":28.545,"n":11556,"o":28.93,"t":"2026-02-20T05:00:00Z","v":800260,"vw":28.998464},{"c":27.16,"h":28.9541,"l":27.105,"n":7793,"o":28.94,"t":"2026-02-23T05:00:00Z","v":335131,"vw":27.420253},{"c":25.85,"h":27.665,"l":25.79,"n":8963,"o":27.16,"t":"2026-02-24T05:00:00Z","v":535495,"vw":26.28373},{"c":26.7,"h":26.76,"l":25.24,"n":10537,"o":25.89,"t":"2026-02-25T05:00:00Z","v":528978,"vw":26.312313},{"c":27.24,"h":28.0681,"l":26.66,"n":8175,"o":26.66,"t":"2026-02-26T05:00:00Z","v":450475,"vw":27.367343},{"c":26.54,"h":26.84,"l":26.06,"n":7176,"o":26.84,"t":"2026-02-27T05:00:00Z","v":372446,"vw":26.549857},{"c":26.71,"h":26.94,"l":25.87,"n":7883,"o":25.87,"t":"2026-03-02T05:00:00Z","v":390252,"vw":26.552989},{"c":27.46,"h":27.57,"l":25.5,"n":11829,"o":26.12,"t":"2026-03-03T05:00:00Z","v":495146,"vw":26.937061},{"c":28.01,"h":28.415,"l":27.17,"n":9069,"o":27.46,"t":"2026-03-04T05:00:00Z","v":419411,"vw":28.029586},{"c":28.77,"h":29.03,"l":27.57,"n":10805,"o":27.62,"t":"2026-03-05T05:00:00Z","v":436281,"vw":28.636873},{"c":27.44,"h":28.31,"l":27.21,"n":11026,"o":28.31,"t":"2026-03-06T05:00:00Z","v":475563,"vw":27.519245},{"c":26.47,"h":27.06,"l":25.72,"n":9400,"o":27.06,"t":"2026-03-09T04:00:00Z","v":432903,"vw":26.378423},{"c":25.17,"h":26.525,"l":25.11,"n":6962,"o":26.33,"t":"2026-03-10T04:00:00Z","v":349247,"vw":25.437316},{"c":25.7,"h":25.885,"l":24.53,"n":9239,"o":25.1,"t":"2026-03-11T04:00:00Z","v":400332,"vw":25.357169},{"c":24.81,"h":25.7,"l":24.7,"n":7544,"o":25.2,"t":"2026-03-12T04:00:00Z","v":318130,"vw":25.100869},{"c":24.74,"h":25.14,"l":24.5,"n":6335,"o":25.14,"t":"2026-03-13T04:00:00Z","v":328859,"vw":24.724669},{"c":25.36,"h":25.6,"l":24.76,"n":6884,"o":24.99,"t":"2026-03-16T04:00:00Z","v":222393,"vw":25.362367},{"c":26.47,"h":26.835,"l":25.46,"n":10090,"o":25.46,"t":"2026-03-17T04:00:00Z","v":549957,"vw":26.413781},{"c":25.68,"h":26.85,"l":25.68,"n":9742,"o":26.07,"t":"2026-03-18T04:00:00Z","v":467851,"vw":26.067685},{"c":25.51,"h":25.85,"l":24.32,"n":8517,"o":25.29,"t":"2026-03-19T04:00:00Z","v":464647,"vw":25.168635},{"c":26.21,"h":26.395,"l":25.23,"n":10285,"o":25.52,"t":"2026-03-20T04:00:00Z","v":960903,"vw":26.127597},{"c":26.26,"h":27.07,"l":25.79,"n":9007,"o":26.35,"t":"2026-03-23T04:00:00Z","v":392841,"vw":26.234263},{"c":25.57,"h":26.38,"l":25.53,"n":7119,"o":26.04,"t":"2026-03-24T04:00:00Z","v":296516,"vw":25.728922},{"c":25.5,"h":26.15,"l":25,"n":7129,"o":25.84,"t":"2026-03-25T04:00:00Z","v":210775,"vw":25.520452},{"c":26.04,"h":26.25,"l":25.14,"n":5863,"o":25.53,"t":"2026-03-26T04:00:00Z","v":261987,"vw":25.955025},{"c":25.45,"h":25.755,"l":25.2,"n":8054,"o":25.73,"t":"2026-03-27T04:00:00Z","v":326856,"vw":25.498208},{"c":25.79,"h":26.535,"l":25.46,"n":8326,"o":25.625,"t":"2026-03-30T04:00:00Z","v":395294,"vw":25.971274},{"c":25.61,"h":26.03,"l":24.845,"n":7257,"o":25.6,"t":"2026-03-31T04:00:00Z","v":366894,"vw":25.545232},{"c":25.44,"h":26.235,"l":25.06,"n":7914,"o":25.7,"t":"2026-04-01T04:00:00Z","v":408930,"vw":25.559048},{"c":25.65,"h":25.74,"l":24.855,"n":6699,"o":25.21,"t":"2026-04-02T04:00:00Z","v":261223,"vw":25.522072},{"c":25.79,"h":26.27,"l":25.595,"n":5200,"o":25.65,"t":"2026-04-06T04:00:00Z","v":238224,"vw":25.865126},{"c":25.47,"h":25.865,"l":25.2,"n":9427,"o":25.77,"t":"2026-04-07T04:00:00Z","v":408114,"vw":25.491686},{"c":25.67,"h":26.43,"l":25.53,"n":8617,"o":25.91,"t":"2026-04-08T04:00:00Z","v":401961,"vw":25.81427},{"c":25.74,"h":26.03,"l":24.99,"n":9148,"o":25.5,"t":"2026-04-09T04:00:00Z","v":357086,"vw":25.609561},{"c":24.54,"h":25.865,"l":24.28,"n":6580,"o":25.74,"t":"2026-04-10T04:00:00Z","v":280466,"vw":24.6467},{"c":25.31,"h":25.39,"l":24.15,"n":9017,"o":24.53,"t":"2026-04-13T04:00:00Z","v":336595,"vw":25.14621},{"c":26.26,"h":26.425,"l":25.29,"n":8180,"o":25.42,"t":"2026-04-14T04:00:00Z","v":380660,"vw":26.223393},{"c":27.2,"h":27.41,"l":26.44,"n":7127,"o":26.44,"t":"2026-04-15T04:00:00Z","v":274626,"vw":27.133513},{"c":27.75,"h":27.91,"l":26.95,"n":5649,"o":27.2,"t":"2026-04-16T04:00:00Z","v":209916,"vw":27.656981},{"c":28.2,"h":28.52,"l":27.86,"n":6317,"o":28.02,"t":"2026-04-17T04:00:00Z","v":281194,"vw":28.210581},{"c":28.88,"h":29.12,"l":27.46,"n":8107,"o":28.2,"t":"2026-04-20T04:00:00Z","v":329191,"vw":28.761897},{"c":27.91,"h":29.45,"l":27.62,"n":7074,"o":28.82,"t":"2026-04-21T04:00:00Z","v":292344,"vw":28.182477},{"c":27.37,"h":29.09,"l":26.77,"n":9560,"o":27.97,"t":"2026-04-22T04:00:00Z","v":436177,"vw":27.344125},{"c":26.84,"h":27.34,"l":26.39,"n":6521,"o":27.34,"t":"2026-04-23T04:00:00Z","v":255690,"vw":26.794007},{"c":27.46,"h":27.71,"l":24.5901,"n":7161,"o":26.79,"t":"2026-04-24T04:00:00Z","v":259142,"vw":27.323119},{"c":27.25,"h":27.83,"l":26.585,"n":8058,"o":27.26,"t":"2026-04-27T04:00:00Z","v":280324,"vw":27.35005},{"c":24.96,"h":27.47,"l":24.8,"n":11759,"o":27.47,"t":"2026-04-28T04:00:00Z","v":444224,"vw":25.602404},{"c":25.08,"h":25.25,"l":23.9,"n":13728,"o":24.82,"t":"2026-04-29T04:00:00Z","v":720754,"vw":24.659802},{"c":23.99,"h":25.11,"l":23.91,"n":12995,"o":24.79,"t":"2026-04-30T04:00:00Z","v":607182,"vw":24.326011},{"c":24.33,"h":27.375,"l":23.8,"n":14379,"o":25.5,"t":"2026-05-01T04:00:00Z","v":679187,"vw":24.555285},{"c":26.36,"h":26.84,"l":24.38,"n":15127,"o":24.46,"t":"2026-05-04T04:00:00Z","v":649010,"vw":26.158491},{"c":25.91,"h":26.575,"l":25.595,"n":11390,"o":26.24,"t":"2026-05-05T04:00:00Z","v":432316,"vw":26.078333},{"c":24.92,"h":26.27,"l":24.91,"n":8020,"o":25.8,"t":"2026-05-06T04:00:00Z","v":306267,"vw":25.167294},{"c":25.59,"h":26.14,"l":24.77,"n":8573,"o":24.97,"t":"2026-05-07T04:00:00Z","v":344190,"vw":25.53852},{"c":24.61,"h":25.54,"l":24.49,"n":7006,"o":25.52,"t":"2026-05-08T04:00:00Z","v":289768,"vw":24.782374},{"c":23.84,"h":24.59,"l":23.74,"n":11745,"o":24.59,"t":"2026-05-11T04:00:00Z","v":442231,"vw":24.016397},{"c":23.78,"h":24.125,"l":23.6,"n":10116,"o":23.88,"t":"2026-05-12T04:00:00Z","v":427161,"vw":23.853563},{"c":22.59,"h":23.43,"l":22.5401,"n":9733,"o":23.43,"t":"2026-05-13T04:00:00Z","v":381838,"vw":22.756042},{"c":22.36,"h":23.09,"l":22.215,"n":8570,"o":22.61,"t":"2026-05-14T04:00:00Z","v":349106,"vw":22.50608},{"c":22.33,"h":23.0399,"l":21.92,"n":7886,"o":22.36,"t":"2026-05-15T04:00:00Z","v":362813,"vw":22.340207},{"c":22.45,"h":23.2,"l":22.02,"n":11262,"o":22.13,"t":"2026-05-18T04:00:00Z","v":327555,"vw":22.533233},{"c":22.08,"h":22.97,"l":21.98,"n":7716,"o":22.39,"t":"2026-05-19T04:00:00Z","v":372542,"vw":22.315312},{"c":21.88,"h":22.13,"l":21.37,"n":10117,"o":21.93,"t":"2026-05-20T04:00:00Z","v":512160,"vw":21.840463},{"c":21.85,"h":22.36,"l":21.16,"n":9592,"o":21.78,"t":"2026-05-21T04:00:00Z","v":656264,"vw":21.859984},{"c":21.98,"h":22.15,"l":21.52,"n":7499,"o":21.8,"t":"2026-05-22T04:00:00Z","v":374896,"vw":21.911344},{"c":21.86,"h":22.23,"l":21.64,"n":7580,"o":21.87,"t":"2026-05-26T04:00:00Z","v":337023,"vw":21.876886},{"c":21.69,"h":22.645,"l":21.5,"n":7977,"o":21.86,"t":"2026-05-27T04:00:00Z","v":371917,"vw":21.880397},{"c":22.15,"h":22.4,"l":21.17,"n":7449,"o":21.55,"t":"2026-05-28T04:00:00Z","v":323437,"vw":22.084794},{"c":21.82,"h":22.2733,"l":21.6,"n":7476,"o":22.08,"t":"2026-05-29T04:00:00Z","v":400760,"vw":21.877362},{"c":22.26,"h":22.76,"l":21.77,"n":7757,"o":21.875,"t":"2026-06-01T04:00:00Z","v":403434,"vw":22.261462},{"c":22.13,"h":22.23,"l":21.32,"n":8586,"o":21.77,"t":"2026-06-02T04:00:00Z","v":380836,"vw":21.980443},{"c":21.46,"h":22.115,"l":21.24,"n":9484,"o":22.1,"t":"2026-06-03T04:00:00Z","v":453885,"vw":21.410483},{"c":21.75,"h":22.36,"l":21.362,"n":7563,"o":21.91,"t":"2026-06-04T04:00:00Z","v":378479,"vw":21.826628},{"c":22,"h":22.4,"l":21.47,"n":7417,"o":21.97,"t":"2026-06-05T04:00:00Z","v":316126,"vw":21.893776},{"c":22.05,"h":22.38,"l":21.715,"n":7305,"o":22.01,"t":"2026-06-08T04:00:00Z","v":321830,"vw":22.097356},{"c":22.17,"h":22.74,"l":22.05,"n":6999,"o":22.05,"t":"2026-06-09T04:00:00Z","v":278557,"vw":22.21501},{"c":23.38,"h":23.85,"l":22.07,"n":9502,"o":22.18,"t":"2026-06-10T04:00:00Z","v":456068,"vw":23.365197},{"c":23.29,"h":23.88,"l":22.98,"n":7717,"o":23.38,"t":"2026-06-11T04:00:00Z","v":297530,"vw":23.277475},{"c":23.65,"h":23.75,"l":22.94,"n":6714,"o":23.21,"t":"2026-06-12T04:00:00Z","v":346509,"vw":23.474594},{"c":23.9,"h":23.93,"l":23.34,"n":7897,"o":23.54,"t":"2026-06-15T04:00:00Z","v":413829,"vw":23.739098},{"c":24.44,"h":24.485,"l":23.9,"n":8544,"o":23.91,"t":"2026-06-16T04:00:00Z","v":421934,"vw":24.288296},{"c":23.57,"h":24.56,"l":23.17,"n":10593,"o":24.27,"t":"2026-06-17T04:00:00Z","v":506385,"vw":23.629597},{"c":23.54,"h":23.945,"l":23.29,"n":6343,"o":23.73,"t":"2026-06-18T04:00:00Z","v":500551,"vw":23.586452},{"c":23.25,"h":24.21,"l":23.0057,"n":7356,"o":23.09,"t":"2026-06-22T04:00:00Z","v":333892,"vw":23.353198},{"c":23.57,"h":24.0993,"l":23.47,"n":6163,"o":23.64,"t":"2026-06-23T04:00:00Z","v":278549,"vw":23.632307},{"c":23.89,"h":24.48,"l":23.54,"n":7187,"o":23.54,"t":"2026-06-24T04:00:00Z","v":333528,"vw":23.970049},{"c":23.97,"h":24.6,"l":23.52,"n":8067,"o":23.89,"t":"2026-06-25T04:00:00Z","v":288465,"vw":24.051123},{"c":25.35,"h":25.8,"l":23.97,"n":8415,"o":23.97,"t":"2026-06-26T04:00:00Z","v":810180,"vw":25.264012},{"c":25.46,"h":25.75,"l":25.01,"n":9899,"o":25.35,"t":"2026-06-29T04:00:00Z","v":504430,"vw":25.450747},{"c":24.77,"h":25.39,"l":24.34,"n":7165,"o":25.39,"t":"2026-06-30T04:00:00Z","v":411492,"vw":24.697959},{"c":26.15,"h":26.545,"l":25.23,"n":9716,"o":25.25,"t":"2026-07-01T04:00:00Z","v":463374,"vw":26.164205},{"c":26.91,"h":26.97,"l":25.835,"n":7897,"o":26.13,"t":"2026-07-02T04:00:00Z","v":370229,"vw":26.618344},{"c":26.87,"h":26.98,"l":26.3,"n":6058,"o":26.91,"t":"2026-07-06T04:00:00Z","v":304835,"vw":26.765117},{"c":27.05,"h":27.62,"l":26.875,"n":9553,"o":27.23,"t":"2026-07-07T04:00:00Z","v":334146,"vw":27.204505},{"c":26.44,"h":27.56,"l":26.43,"n":7640,"o":26.92,"t":"2026-07-08T04:00:00Z","v":370482,"vw":26.768255},{"c":25.84,"h":26.31,"l":25.52,"n":7421,"o":26,"t":"2026-07-09T04:00:00Z","v":311177,"vw":25.792708},{"c":25.83,"h":26.33,"l":25.52,"n":5824,"o":25.87,"t":"2026-07-10T04:00:00Z","v":210923,"vw":25.877165},{"c":27.37,"h":27.55,"l":26.03,"n":9404,"o":26.09,"t":"2026-07-13T04:00:00Z","v":401947,"vw":27.221638},{"c":25.82,"h":27.08,"l":25.79,"n":6193,"o":26.89,"t":"2026-07-14T04:00:00Z","v":211242,"vw":26.257971},{"c":25.47,"h":26.155,"l":24.91,"n":8144,"o":25.8,"t":"2026-07-15T04:00:00Z","v":281558,"vw":25.463762},{"c":26.35,"h":26.975,"l":25.76,"n":8454,"o":25.77,"t":"2026-07-16T04:00:00Z","v":365104,"vw":26.472399},{"c":26.7,"h":27.08,"l":26.26,"n":9513,"o":26.26,"t":"2026-07-17T04:00:00Z","v":356452,"vw":26.655019},{"c":26.74,"h":27,"l":26.1905,"n":8898,"o":26.5,"t":"2026-07-20T04:00:00Z","v":361338,"vw":26.65837},{"c":25.85,"h":26.64,"l":25.46,"n":6810,"o":26.35,"t":"2026-07-21T04:00:00Z","v":250204,"vw":25.851861},{"c":24.45,"h":25.89,"l":24.435,"n":7003,"o":25.89,"t":"2026-07-22T04:00:00Z","v":281854,"vw":24.631797},{"c":23.5,"h":24.4,"l":23.475,"n":6202,"o":24.01,"t":"2026-07-23T04:00:00Z","v":314887,"vw":23.826575},{"c":23.99,"h":24.34,"l":23.58,"n":8854,"o":23.63,"t":"2026-07-24T04:00:00Z","v":274936,"vw":24.0429},{"c":24.87,"h":25.07,"l":24.37,"n":8457,"o":24.37,"t":"2026-07-27T04:00:00Z","v":337668,"vw":24.85716},{"c":25.5,"h":25.97,"l":25.08,"n":9189,"o":25.08,"t":"2026-07-28T04:00:00Z","v":338874,"vw":25.600297},{"c":25.85,"h":26.07,"l":25.21,"n":11801,"o":25.21,"t":"2026-07-29T04:00:00Z","v":483784,"vw":25.805079},{"c":24.48,"h":25.52,"l":24.25,"n":7959,"o":25.42,"t":"2026-07-30T04:00:00Z","v":294529,"vw":24.574461},{"c":24.49,"h":24.71,"l":24.005,"n":6645,"o":24.63,"t":"2026-07-31T04:00:00Z","v":240066,"vw":24.401717},{"c":24.92,"h":25.44,"l":24.3,"n":10049,"o":24.98,"t":"2026-08-03T04:00:00Z","v":490794,"vw":24.870006},{"c":24.65,"h":24.923,"l":24.32,"n":10750,"o":24.41,"t":"2026-08-04T04:00:00Z","v":517395,"vw":24.588151},{"c":24.39,"h":24.845,"l":23.98,"n":8769,"o":24.65,"t":"2026-08-05T04:00:00Z","v":377052,"vw":24.406742},{"c":28.16,"h":29.278,"l":26.3,"n":29497,"o":27.59,"t":"2026-08-06T04:00:00Z","v":1953712,"vw":27.998643},{"c":26.99,"h":28.21,"l":26.5505,"n":13836,"o":27.9,"t":"2026-08-07T04:00:00Z","v":621529,"vw":27.055306},{"c":29.06,"h":29.54,"l":26.81,"n":17710,"o":26.81,"t":"2026-08-10T04:00:00Z","v":1652490,"vw":28.763178},{"c":30.51,"h":30.88,"l":29.05,"n":17583,"o":29.05,"t":"2026-08-11T04:00:00Z","v":1065781,"vw":30.270345},{"c":30.32,"h":31.415,"l":29.78,"n":12365,"o":30.14,"t":"2026-08-12T04:00:00Z","v":574754,"vw":30.277948},{"c":31,"h":31.05,"l":30.12,"n":9837,"o":30.64,"t":"2026-08-13T04:00:00Z","v":541479,"vw":30.677215},{"c":30.6,"h":31.29,"l":30.43,"n":7854,"o":31.065,"t":"2026-08-14T04:00:00Z","v":276160,"vw":30.678235},{"c":29.99,"h":30.71,"l":29.58,"n":12046,"o":30.33,"t":"2026-08-17T04:00:00Z","v":609192,"vw":30.054643},{"c":29.97,"h":30.37,"l":29.835,"n":9529,"o":30.04,"t":"2026-08-18T04:00:00Z","v":439875,"vw":29.986713},{"c":31.1,"h":31.48,"l":30.2,"n":8804,"o":30.21,"t":"2026-08-19T04:00:00Z","v":390681,"vw":31.019998},{"c":30.68,"h":31.47,"l":30.471,"n":7753,"o":31.2,"t":"2026-08-20T04:00:00Z","v":323588,"vw":30.825731},{"c":31.1,"h":31.42,"l":30.42,"n":8141,"o":30.77,"t":"2026-08-21T04:00:00Z","v":325279,"vw":30.962301},{"c":31.76,"h":31.82,"l":30.585,"n":9324,"o":31.05,"t":"2026-08-24T04:00:00Z","v":369388,"vw":31.592399},{"c":31.84,"h":32.09,"l":31.58,"n":8308,"o":31.69,"t":"2026-08-25T04:00:00Z","v":359790,"vw":31.824728},{"c":30.19,"h":30.32,"l":29.2777,"n":14235,"o":30.09,"t":"2026-08-26T04:00:00Z","v":676455,"vw":30.022189},{"c":29.65,"h":30.65,"l":29.445,"n":10026,"o":29.96,"t":"2026-08-27T04:00:00Z","v":496045,"vw":29.854201},{"c":29.62,"h":30.325,"l":29.07,"n":9242,"o":29.7,"t":"2026-08-28T04:00:00Z","v":342466,"vw":29.780608},{"c":29.15,"h":29.57,"l":28.355,"n":10989,"o":29.57,"t":"2026-08-31T04:00:00Z","v":668545,"vw":28.722318},{"c":27.88,"h":29.17,"l":27.65,"n":11032,"o":29.05,"t":"2026-09-01T04:00:00Z","v":399848,"vw":28.025056},{"c":28.26,"h":28.95,"l":27.8,"n":9308,"o":27.93,"t":"2026-09-02T04:00:00Z","v":504015,"vw":28.362818},{"c":28.79,"h":29.4,"l":28.36,"n":7859,"o":28.48,"t":"2026-09-03T04:00:00Z","v":313326,"vw":28.767684},{"c":27.8,"h":28.57,"l":27.57,"n":7180,"o":28.38,"t":"2026-09-04T04:00:00Z","v":312735,"vw":27.878383},{"c":26.12,"h":27.48,"l":25.84,"n":12376,"o":27.48,"t":"2026-09-08T04:00:00Z","v":481191,"vw":26.179661},{"c":24.8,"h":26.15,"l":24.5,"n":13600,"o":25.77,"t":"2026-09-09T04:00:00Z","v":536722,"vw":24.86981},{"c":25,"h":25.38,"l":24.65,"n":10863,"o":24.8,"t":"2026-09-10T04:00:00Z","v":392727,"vw":25.065222},{"c":24.89,"h":25.38,"l":24.52,"n":8483,"o":25,"t":"2026-09-11T04:00:00Z","v":356075,"vw":24.887388},{"c":26.15,"h":26.22,"l":25.33,"n":10536,"o":25.33,"t":"2026-09-14T04:00:00Z","v":401202,"vw":25.94952},{"c":26.32,"h":26.98,"l":25.75,"n":11219,"o":26.15,"t":"2026-09-15T04:00:00Z","v":414098,"vw":26.415349},{"c":25.63,"h":26.745,"l":25.55,"n":9761,"o":26.25,"t":"2026-09-16T04:00:00Z","v":418269,"vw":25.959957},{"c":25.63,"h":26.06,"l":25.34,"n":10073,"o":25.74,"t":"2026-09-17T04:00:00Z","v":450719,"vw":25.762489},{"c":25.07,"h":25.68,"l":25.01,"n":8753,"o":25.47,"t":"2026-09-18T04:00:00Z","v":933245,"vw":25.118271},{"c":25,"h":25.375,"l":24.69,"n":7737,"o":25.22,"t":"2026-09-21T04:00:00Z","v":242951,"vw":24.958727},{"c":23.63,"h":25.31,"l":23.51,"n":10553,"o":25.31,"t":"2026-09-22T04:00:00Z","v":515799,"vw":23.775169},{"c":22.88,"h":23.68,"l":22.79,"n":8891,"o":23.48,"t":"2026-09-23T04:00:00Z","v":371143,"vw":23.010267},{"c":22.42,"h":23.15,"l":22.35,"n":11080,"o":22.99,"t":"2026-09-24T04:00:00Z","v":464829,"vw":22.569648},{"c":23.16,"h":23.22,"l":22.05,"n":9489,"o":22.31,"t":"2026-09-25T04:00:00Z","v":547766,"vw":23.004527},{"c":23.27,"h":23.28,"l":22.2,"n":8850,"o":22.92,"t":"2026-09-28T04:00:00Z","v":451830,"vw":23.034854},{"c":23.61,"h":23.7,"l":22.96,"n":10689,"o":23.15,"t":"2026-09-29T04:00:00Z","v":522172,"vw":23.453813},{"c":23.36,"h":23.96,"l":22.925,"n":7625,"o":23.64,"t":"2026-09-30T04:00:00Z","v":400624,"vw":23.449832},{"c":23.7,"h":24.11,"l":23.26,"n":8595,"o":23.93,"t":"2026-10-01T04:00:00Z","v":379615,"vw":23.672173},{"c":23.58,"h":23.97,"l":23.23,"n":8051,"o":23.92,"t":"2026-10-02T04:00:00Z","v":478011,"vw":23.569725},{"c":24.57,"h":24.61,"l":23.445,"n":9436,"o":23.55,"t":"2026-10-05T04:00:00Z","v":574665,"vw":24.407995},{"c":24.68,"h":24.9,"l":24.11,"n":6304,"o":24.57,"t":"2026-10-06T04:00:00Z","v":333317,"vw":24.541263},{"c":24.63,"h":25.05,"l":24.09,"n":8858,"o":24.35,"t":"2026-10-07T04:00:00Z","v":499070,"vw":24.684851},{"c":25.82,"h":25.93,"l":24.42,"n":8072,"o":24.65,"t":"2026-10-08T04:00:00Z","v":489668,"vw":25.552982},{"c":26.06,"h":26.1,"l":25.55,"n":7469,"o":25.84,"t":"2026-10-09T04:00:00Z","v":269966,"vw":25.947434},{"c":26.29,"h":26.32,"l":25.4,"n":6848,"o":25.8,"t":"2026-10-12T04:00:00Z","v":333326,"vw":26.093842},{"c":26.57,"h":26.74,"l":25.9975,"n":5941,"o":26.39,"t":"2026-10-13T04:00:00Z","v":273538,"vw":26.51313},{"c":26.73,"h":26.75,"l":25.74,"n":7281,"o":26.21,"t":"2026-10-14T04:00:00Z","v":397183,"vw":26.453372},{"c":27.86,"h":28.535,"l":27.29,"n":8515,"o":27.29,"t":"2026-10-15T04:00:00Z","v":359364,"vw":27.957826},{"c":28.12,"h":28.42,"l":27.855,"n":9053,"o":27.97,"t":"2026-10-16T04:00:00Z","v":353314,"vw":28.13451},{"c":27.5,"h":28.17,"l":27.25,"n":11365,"o":27.7,"t":"2026-10-19T04:00:00Z","v":639532,"vw":27.589819},{"c":28.76,"h":28.81,"l":27.55,"n":6173,"o":27.57,"t":"2026-10-20T04:00:00Z","v":234210,"vw":28.575366},{"c":28.5,"h":28.83,"l":28.14,"n":7057,"o":28.77,"t":"2026-10-21T04:00:00Z","v":251564,"vw":28.49096},{"c":29.91,"h":30.045,"l":28.39,"n":7387,"o":28.52,"t":"2026-10-22T04:00:00Z","v":374441,"vw":29.738179}],"volatilityBars":[{"c":25.1,"h":25.31,"l":24.81,"n":166,"o":25.31,"t":"2026-09-22T13:30:00Z","v":11285,"vw":25.105094},{"c":24.5101,"h":24.87,"l":24.5101,"n":119,"o":24.87,"t":"2026-09-22T13:45:00Z","v":2352,"vw":24.681069},{"c":24.6001,"h":24.8,"l":24.6001,"n":92,"o":24.655,"t":"2026-09-22T14:00:00Z","v":4845,"vw":24.715832},{"c":24.23,"h":24.6,"l":24.23,"n":206,"o":24.6,"t":"2026-09-22T14:15:00Z","v":7798,"vw":24.465338},{"c":24.25,"h":24.2999,"l":24.11,"n":229,"o":24.16,"t":"2026-09-22T14:30:00Z","v":8711,"vw":24.230775},{"c":24.12,"h":24.22,"l":24.06,"n":432,"o":24.15,"t":"2026-09-22T14:45:00Z","v":16359,"vw":24.134086},{"c":23.86,"h":24.095,"l":23.86,"n":240,"o":24.05,"t":"2026-09-22T15:00:00Z","v":7303,"vw":24.001598},{"c":23.91,"h":23.95,"l":23.84,"n":354,"o":23.87,"t":"2026-09-22T15:15:00Z","v":14700,"vw":23.877325},{"c":23.7854,"h":23.9,"l":23.61,"n":267,"o":23.9,"t":"2026-09-22T15:30:00Z","v":13443,"vw":23.734343},{"c":23.64,"h":23.71,"l":23.61,"n":156,"o":23.67,"t":"2026-09-22T15:45:00Z","v":6412,"vw":23.651364},{"c":23.65,"h":23.66,"l":23.51,"n":259,"o":23.64,"t":"2026-09-22T16:00:00Z","v":10605,"vw":23.591306},{"c":23.74,"h":23.79,"l":23.68,"n":151,"o":23.71,"t":"2026-09-22T16:15:00Z","v":7686,"vw":23.715413},{"c":23.77,"h":23.82,"l":23.77,"n":177,"o":23.78,"t":"2026-09-22T16:30:00Z","v":6938,"vw":23.790431},{"c":23.82,"h":23.84,"l":23.735,"n":241,"o":23.78,"t":"2026-09-22T16:45:00Z","v":10741,"vw":23.797446},{"c":23.83,"h":23.84,"l":23.79,"n":279,"o":23.79,"t":"2026-09-22T17:00:00Z","v":11939,"vw":23.808789},{"c":23.74,"h":23.87,"l":23.73,"n":228,"o":23.85,"t":"2026-09-22T17:15:00Z","v":14154,"vw":23.814156},{"c":23.7,"h":23.75,"l":23.7,"n":161,"o":23.7,"t":"2026-09-22T17:30:00Z","v":5041,"vw":23.727864},{"c":23.89,"h":23.89,"l":23.72,"n":470,"o":23.73,"t":"2026-09-22T17:45:00Z","v":13020,"vw":23.80385},{"c":23.65,"h":23.91,"l":23.65,"n":277,"o":23.91,"t":"2026-09-22T18:00:00Z","v":6958,"vw":23.79349},{"c":23.625,"h":23.7,"l":23.625,"n":162,"o":23.7,"t":"2026-09-22T18:15:00Z","v":3494,"vw":23.665672},{"c":23.54,"h":23.63,"l":23.52,"n":270,"o":23.63,"t":"2026-09-22T18:30:00Z","v":6502,"vw":23.584528},{"c":23.59,"h":23.61,"l":23.52,"n":278,"o":23.52,"t":"2026-09-22T18:45:00Z","v":13235,"vw":23.586294},{"c":23.78,"h":23.79,"l":23.605,"n":477,"o":23.605,"t":"2026-09-22T19:00:00Z","v":18538,"vw":23.683499},{"c":23.735,"h":23.84,"l":23.67,"n":385,"o":23.78,"t":"2026-09-22T19:15:00Z","v":17078,"vw":23.735235},{"c":23.71,"h":23.76,"l":23.65,"n":767,"o":23.735,"t":"2026-09-22T19:30:00Z","v":32747,"vw":23.701431},{"c":23.61,"h":23.83,"l":23.6,"n":1829,"o":23.72,"t":"2026-09-22T19:45:00Z","v":117304,"vw":23.671754},{"c":23.63,"h":23.63,"l":23.63,"n":22,"o":23.63,"t":"2026-09-22T20:00:00Z","v":100221,"vw":23.63},{"c":23.51,"h":23.51,"l":23.33,"n":134,"o":23.48,"t":"2026-09-23T13:30:00Z","v":10804,"vw":23.454808},{"c":23.435,"h":23.68,"l":23.395,"n":133,"o":23.395,"t":"2026-09-23T13:45:00Z","v":3925,"vw":23.58034},{"c":23.385,"h":23.425,"l":23.27,"n":176,"o":23.425,"t":"2026-09-23T14:00:00Z","v":7014,"vw":23.342921},{"c":23.445,"h":23.46,"l":23.24,"n":296,"o":23.41,"t":"2026-09-23T14:15:00Z","v":19375,"vw":23.366489},{"c":23.165,"h":23.51,"l":23.145,"n":276,"o":23.445,"t":"2026-09-23T14:30:00Z","v":9631,"vw":23.288146},{"c":23.13,"h":23.19,"l":23.01,"n":198,"o":23.12,"t":"2026-09-23T14:45:00Z","v":7716,"vw":23.083852},{"c":23.07,"h":23.15,"l":23.005,"n":213,"o":23.03,"t":"2026-09-23T15:00:00Z","v":8200,"vw":23.063226},{"c":23.055,"h":23.13,"l":23.01,"n":214,"o":23.11,"t":"2026-09-23T15:15:00Z","v":10073,"vw":23.06016},{"c":23.17,"h":23.17,"l":22.955,"n":225,"o":23.04,"t":"2026-09-23T15:30:00Z","v":8664,"vw":23.063448},{"c":23.17,"h":23.22,"l":23.11,"n":71,"o":23.165,"t":"2026-09-23T15:45:00Z","v":2122,"vw":23.172333},{"c":23.12,"h":23.21,"l":23.1,"n":88,"o":23.21,"t":"2026-09-23T16:00:00Z","v":2905,"vw":23.139368},{"c":23.02,"h":23.15,"l":22.98,"n":291,"o":23.1,"t":"2026-09-23T16:15:00Z","v":27787,"vw":23.06976},{"c":23,"h":23.03,"l":22.89,"n":202,"o":23.025,"t":"2026-09-23T16:30:00Z","v":7749,"vw":22.969502},{"c":23.035,"h":23.035,"l":22.92,"n":192,"o":22.99,"t":"2026-09-23T16:45:00Z","v":7280,"vw":22.968837},{"c":22.94,"h":23.055,"l":22.94,"n":211,"o":23.01,"t":"2026-09-23T17:00:00Z","v":4477,"vw":22.996136},{"c":23.045,"h":23.07,"l":22.93,"n":218,"o":22.935,"t":"2026-09-23T17:15:00Z","v":5164,"vw":23.031101},{"c":23.03,"h":23.045,"l":22.9769,"n":335,"o":23.045,"t":"2026-09-23T17:30:00Z","v":10396,"vw":23.014798},{"c":22.99,"h":23.02,"l":22.955,"n":166,"o":22.99,"t":"2026-09-23T17:45:00Z","v":4975,"vw":22.978572},{"c":22.96,"h":22.99,"l":22.93,"n":192,"o":22.99,"t":"2026-09-23T18:00:00Z","v":5746,"vw":22.960036},{"c":22.98,"h":23.0375,"l":22.95,"n":254,"o":22.95,"t":"2026-09-23T18:15:00Z","v":7385,"vw":23.004905},{"c":22.83,"h":22.95,"l":22.805,"n":230,"o":22.95,"t":"2026-09-23T18:30:00Z","v":6820,"vw":22.876758},{"c":22.86,"h":22.905,"l":22.81,"n":307,"o":22.82,"t":"2026-09-23T18:45:00Z","v":7591,"vw":22.860505},{"c":22.835,"h":22.835,"l":22.79,"n":335,"o":22.815,"t":"2026-09-23T19:00:00Z","v":8875,"vw":22.821664},{"c":22.87,"h":22.91,"l":22.82,"n":477,"o":22.82,"t":"2026-09-23T19:15:00Z","v":17467,"vw":22.878758},{"c":22.86,"h":22.88,"l":22.83,"n":508,"o":22.87,"t":"2026-09-23T19:30:00Z","v":16762,"vw":22.856038},{"c":22.86,"h":22.94,"l":22.82,"n":1246,"o":22.86,"t":"2026-09-23T19:45:00Z","v":55516,"vw":22.874032},{"c":22.88,"h":22.88,"l":22.88,"n":43,"o":22.88,"t":"2026-09-23T20:00:00Z","v":58955,"vw":22.88},{"c":22.8036,"h":22.8036,"l":22.8036,"n":1,"o":22.8036,"t":"2026-09-23T22:15:00Z","v":100,"vw":22.8036},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-09-24T13:15:00Z","v":100,"vw":22.88},{"c":22.805,"h":23.15,"l":22.5301,"n":53,"o":22.99,"t":"2026-09-24T13:30:00Z","v":4972,"vw":22.920032},{"c":22.82,"h":22.82,"l":22.63,"n":36,"o":22.63,"t":"2026-09-24T13:45:00Z","v":1325,"vw":22.73475},{"c":22.96,"h":22.96,"l":22.71,"n":163,"o":22.71,"t":"2026-09-24T14:00:00Z","v":7575,"vw":22.849588},{"c":22.905,"h":22.95,"l":22.755,"n":245,"o":22.865,"t":"2026-09-24T14:15:00Z","v":8646,"vw":22.869247},{"c":22.805,"h":22.905,"l":22.805,"n":257,"o":22.86,"t":"2026-09-24T14:30:00Z","v":8041,"vw":22.862159},{"c":22.67,"h":22.76,"l":22.66,"n":285,"o":22.76,"t":"2026-09-24T14:45:00Z","v":13260,"vw":22.724422},{"c":22.74,"h":22.81,"l":22.63,"n":287,"o":22.67,"t":"2026-09-24T15:00:00Z","v":9268,"vw":22.722242},{"c":22.7,"h":22.74,"l":22.68,"n":165,"o":22.74,"t":"2026-09-24T15:15:00Z","v":4491,"vw":22.697539},{"c":22.71,"h":22.76,"l":22.63,"n":401,"o":22.685,"t":"2026-09-24T15:30:00Z","v":19634,"vw":22.687733},{"c":22.595,"h":22.72,"l":22.59,"n":351,"o":22.69,"t":"2026-09-24T15:45:00Z","v":20752,"vw":22.642311},{"c":22.63,"h":22.64,"l":22.58,"n":311,"o":22.6,"t":"2026-09-24T16:00:00Z","v":9183,"vw":22.608724},{"c":22.715,"h":22.935,"l":22.64,"n":509,"o":22.64,"t":"2026-09-24T16:15:00Z","v":20573,"vw":22.780992},{"c":22.71,"h":22.79,"l":22.585,"n":401,"o":22.68,"t":"2026-09-24T16:30:00Z","v":12453,"vw":22.672854},{"c":22.69,"h":22.72,"l":22.68,"n":283,"o":22.7,"t":"2026-09-24T16:45:00Z","v":9103,"vw":22.702424},{"c":22.75,"h":22.78,"l":22.685,"n":310,"o":22.71,"t":"2026-09-24T17:00:00Z","v":9642,"vw":22.731539},{"c":22.7,"h":22.77,"l":22.685,"n":220,"o":22.755,"t":"2026-09-24T17:15:00Z","v":5737,"vw":22.732897},{"c":22.65,"h":22.7,"l":22.6,"n":221,"o":22.7,"t":"2026-09-24T17:30:00Z","v":5894,"vw":22.645597},{"c":22.71,"h":22.71,"l":22.65,"n":187,"o":22.67,"t":"2026-09-24T17:45:00Z","v":5535,"vw":22.667068},{"c":22.59,"h":22.74,"l":22.5775,"n":369,"o":22.72,"t":"2026-09-24T18:00:00Z","v":8912,"vw":22.668273},{"c":22.625,"h":22.66,"l":22.61,"n":226,"o":22.63,"t":"2026-09-24T18:15:00Z","v":6219,"vw":22.628086},{"c":22.49,"h":22.64,"l":22.458,"n":506,"o":22.625,"t":"2026-09-24T18:30:00Z","v":19514,"vw":22.546719},{"c":22.53,"h":22.53,"l":22.48,"n":175,"o":22.52,"t":"2026-09-24T18:45:00Z","v":6252,"vw":22.498935},{"c":22.59,"h":22.61,"l":22.45,"n":508,"o":22.46,"t":"2026-09-24T19:00:00Z","v":19841,"vw":22.504242},{"c":22.57,"h":22.58,"l":22.51,"n":447,"o":22.57,"t":"2026-09-24T19:15:00Z","v":14061,"vw":22.546821},{"c":22.51,"h":22.655,"l":22.51,"n":656,"o":22.575,"t":"2026-09-24T19:30:00Z","v":24247,"vw":22.571546},{"c":22.42,"h":22.525,"l":22.35,"n":1730,"o":22.48,"t":"2026-09-24T19:45:00Z","v":89905,"vw":22.427408},{"c":22.42,"h":22.42,"l":22.42,"n":24,"o":22.42,"t":"2026-09-24T20:00:00Z","v":76593,"vw":22.42},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-24T21:30:00Z","v":801,"vw":22.5},{"c":22.64,"h":22.64,"l":22.05,"n":157,"o":22.31,"t":"2026-09-25T13:30:00Z","v":11638,"vw":22.322439},{"c":22.615,"h":22.78,"l":22.615,"n":68,"o":22.65,"t":"2026-09-25T13:45:00Z","v":2322,"vw":22.683253},{"c":22.99,"h":23.02,"l":22.595,"n":84,"o":22.615,"t":"2026-09-25T14:00:00Z","v":5554,"vw":22.685583},{"c":23.13,"h":23.13,"l":22.865,"n":311,"o":23.02,"t":"2026-09-25T14:15:00Z","v":14106,"vw":23.072591},{"c":22.93,"h":23.22,"l":22.89,"n":218,"o":23.22,"t":"2026-09-25T14:30:00Z","v":8558,"vw":23.016968},{"c":22.92,"h":23,"l":22.895,"n":210,"o":23,"t":"2026-09-25T14:45:00Z","v":10178,"vw":22.93017},{"c":22.98,"h":22.98,"l":22.91,"n":176,"o":22.91,"t":"2026-09-25T15:00:00Z","v":5739,"vw":22.943411},{"c":23.04,"h":23.06,"l":22.95,"n":370,"o":22.98,"t":"2026-09-25T15:15:00Z","v":13701,"vw":23.006291},{"c":22.95,"h":23.12,"l":22.95,"n":221,"o":23.08,"t":"2026-09-25T15:30:00Z","v":6336,"vw":23.043953},{"c":23.08,"h":23.1,"l":22.85,"n":186,"o":22.91,"t":"2026-09-25T15:45:00Z","v":8064,"vw":22.961385},{"c":23.155,"h":23.22,"l":23.105,"n":283,"o":23.11,"t":"2026-09-25T16:00:00Z","v":10373,"vw":23.157069},{"c":23.105,"h":23.17,"l":23.105,"n":178,"o":23.17,"t":"2026-09-25T16:15:00Z","v":6241,"vw":23.129667},{"c":23.01,"h":23.11,"l":23.01,"n":239,"o":23.11,"t":"2026-09-25T16:30:00Z","v":9595,"vw":23.070046},{"c":22.87,"h":22.98,"l":22.87,"n":128,"o":22.98,"t":"2026-09-25T16:45:00Z","v":5273,"vw":22.933788},{"c":22.945,"h":22.945,"l":22.85,"n":152,"o":22.85,"t":"2026-09-25T17:00:00Z","v":6545,"vw":22.913289},{"c":22.755,"h":22.94,"l":22.755,"n":294,"o":22.94,"t":"2026-09-25T17:15:00Z","v":18080,"vw":22.846249},{"c":22.765,"h":22.78,"l":22.68,"n":305,"o":22.75,"t":"2026-09-25T17:30:00Z","v":15690,"vw":22.729853},{"c":22.76,"h":22.8,"l":22.735,"n":216,"o":22.79,"t":"2026-09-25T17:45:00Z","v":7504,"vw":22.763528},{"c":22.79,"h":22.83,"l":22.75,"n":368,"o":22.75,"t":"2026-09-25T18:00:00Z","v":26161,"vw":22.804132},{"c":22.815,"h":22.84,"l":22.785,"n":240,"o":22.785,"t":"2026-09-25T18:15:00Z","v":12004,"vw":22.812161},{"c":22.8375,"h":22.9,"l":22.795,"n":411,"o":22.83,"t":"2026-09-25T18:30:00Z","v":17135,"vw":22.840378},{"c":22.91,"h":22.98,"l":22.84,"n":454,"o":22.85,"t":"2026-09-25T18:45:00Z","v":23996,"vw":22.92487},{"c":22.96,"h":22.9953,"l":22.88,"n":362,"o":22.92,"t":"2026-09-25T19:00:00Z","v":15662,"vw":22.939424},{"c":23.01,"h":23.03,"l":22.9,"n":359,"o":22.96,"t":"2026-09-25T19:15:00Z","v":33984,"vw":22.946498},{"c":23.145,"h":23.15,"l":23.02,"n":613,"o":23.0201,"t":"2026-09-25T19:30:00Z","v":24905,"vw":23.072581},{"c":23.15,"h":23.21,"l":23.105,"n":1800,"o":23.14,"t":"2026-09-25T19:45:00Z","v":91309,"vw":23.1534},{"c":23.16,"h":23.16,"l":23.16,"n":32,"o":23.16,"t":"2026-09-25T20:00:00Z","v":112750,"vw":23.16},{"c":22.2,"h":22.935,"l":22.2,"n":167,"o":22.92,"t":"2026-09-28T13:30:00Z","v":14571,"vw":22.718967},{"c":22.41,"h":22.47,"l":22.24,"n":141,"o":22.33,"t":"2026-09-28T13:45:00Z","v":6158,"vw":22.368685},{"c":22.79,"h":22.79,"l":22.47,"n":269,"o":22.47,"t":"2026-09-28T14:00:00Z","v":6975,"vw":22.615694},{"c":22.915,"h":22.93,"l":22.765,"n":257,"o":22.79,"t":"2026-09-28T14:15:00Z","v":9858,"vw":22.841895},{"c":22.9,"h":23,"l":22.86,"n":142,"o":22.86,"t":"2026-09-28T14:30:00Z","v":3526,"vw":22.911708},{"c":22.795,"h":22.885,"l":22.79,"n":192,"o":22.885,"t":"2026-09-28T14:45:00Z","v":7254,"vw":22.826131},{"c":22.715,"h":22.83,"l":22.715,"n":300,"o":22.795,"t":"2026-09-28T15:00:00Z","v":11113,"vw":22.796182},{"c":22.72,"h":22.8,"l":22.67,"n":156,"o":22.7359,"t":"2026-09-28T15:15:00Z","v":5586,"vw":22.746485},{"c":22.79,"h":22.81,"l":22.71,"n":213,"o":22.71,"t":"2026-09-28T15:30:00Z","v":9663,"vw":22.757391},{"c":22.705,"h":22.8,"l":22.7,"n":203,"o":22.775,"t":"2026-09-28T15:45:00Z","v":8352,"vw":22.752968},{"c":22.82,"h":22.82,"l":22.73,"n":177,"o":22.74,"t":"2026-09-28T16:00:00Z","v":6362,"vw":22.769495},{"c":22.92,"h":22.94,"l":22.8,"n":167,"o":22.81,"t":"2026-09-28T16:15:00Z","v":6091,"vw":22.869715},{"c":22.775,"h":22.87,"l":22.76,"n":125,"o":22.87,"t":"2026-09-28T16:30:00Z","v":3788,"vw":22.819841},{"c":23,"h":23,"l":22.75,"n":306,"o":22.81,"t":"2026-09-28T16:45:00Z","v":19911,"vw":22.937627},{"c":23.11,"h":23.11,"l":22.9,"n":195,"o":22.9737,"t":"2026-09-28T17:00:00Z","v":9306,"vw":23.00003},{"c":22.895,"h":23.065,"l":22.895,"n":105,"o":23.065,"t":"2026-09-28T17:15:00Z","v":3604,"vw":22.96135},{"c":22.85,"h":22.93,"l":22.83,"n":119,"o":22.86,"t":"2026-09-28T17:30:00Z","v":4714,"vw":22.86301},{"c":22.91,"h":22.93,"l":22.83,"n":175,"o":22.83,"t":"2026-09-28T17:45:00Z","v":7608,"vw":22.868087},{"c":22.915,"h":22.965,"l":22.865,"n":304,"o":22.91,"t":"2026-09-28T18:00:00Z","v":9631,"vw":22.923021},{"c":22.96,"h":22.98,"l":22.9,"n":361,"o":22.915,"t":"2026-09-28T18:15:00Z","v":11748,"vw":22.950451},{"c":22.93,"h":22.97,"l":22.93,"n":383,"o":22.955,"t":"2026-09-28T18:30:00Z","v":20604,"vw":22.955182},{"c":22.94,"h":22.97,"l":22.86,"n":420,"o":22.93,"t":"2026-09-28T18:45:00Z","v":32088,"vw":22.918926},{"c":22.9,"h":23.015,"l":22.9,"n":438,"o":22.94,"t":"2026-09-28T19:00:00Z","v":23266,"vw":22.981905},{"c":23.01,"h":23.01,"l":22.91,"n":354,"o":22.91,"t":"2026-09-28T19:15:00Z","v":11348,"vw":22.952233},{"c":22.99,"h":23.02,"l":22.98,"n":421,"o":23.01,"t":"2026-09-28T19:30:00Z","v":12897,"vw":23.00007},{"c":23.26,"h":23.28,"l":22.98,"n":1438,"o":22.98,"t":"2026-09-28T19:45:00Z","v":66022,"vw":23.204462},{"c":23.27,"h":23.27,"l":23.27,"n":30,"o":23.27,"t":"2026-09-28T20:00:00Z","v":103232,"vw":23.27},{"c":23.445,"h":23.45,"l":22.96,"n":92,"o":23.15,"t":"2026-09-29T13:30:00Z","v":9800,"vw":23.176901},{"c":23.1,"h":23.41,"l":23.1,"n":220,"o":23.4,"t":"2026-09-29T13:45:00Z","v":5971,"vw":23.31819},{"c":23.47,"h":23.47,"l":23.18,"n":254,"o":23.18,"t":"2026-09-29T14:00:00Z","v":11234,"vw":23.311245},{"c":23.375,"h":23.46,"l":23.37,"n":321,"o":23.46,"t":"2026-09-29T14:15:00Z","v":13552,"vw":23.38296},{"c":23.375,"h":23.43,"l":23.33,"n":183,"o":23.43,"t":"2026-09-29T14:30:00Z","v":8267,"vw":23.373967},{"c":23.335,"h":23.44,"l":23.29,"n":368,"o":23.3675,"t":"2026-09-29T14:45:00Z","v":25816,"vw":23.335628},{"c":23.315,"h":23.335,"l":23.315,"n":175,"o":23.335,"t":"2026-09-29T15:00:00Z","v":6239,"vw":23.323075},{"c":23.38,"h":23.38,"l":23.35,"n":222,"o":23.35,"t":"2026-09-29T15:15:00Z","v":11139,"vw":23.364907},{"c":23.33,"h":23.42,"l":23.33,"n":249,"o":23.39,"t":"2026-09-29T15:30:00Z","v":12228,"vw":23.386989},{"c":23.445,"h":23.49,"l":23.35,"n":430,"o":23.36,"t":"2026-09-29T15:45:00Z","v":25151,"vw":23.428016},{"c":23.49,"h":23.53,"l":23.44,"n":297,"o":23.46,"t":"2026-09-29T16:00:00Z","v":10117,"vw":23.482621},{"c":23.33,"h":23.46,"l":23.325,"n":244,"o":23.46,"t":"2026-09-29T16:15:00Z","v":10545,"vw":23.363774},{"c":23.32,"h":23.37,"l":23.3,"n":226,"o":23.33,"t":"2026-09-29T16:30:00Z","v":18581,"vw":23.326677},{"c":23.39,"h":23.42,"l":23.35,"n":438,"o":23.35,"t":"2026-09-29T16:45:00Z","v":37715,"vw":23.385085},{"c":23.39,"h":23.41,"l":23.34,"n":301,"o":23.35,"t":"2026-09-29T17:00:00Z","v":26092,"vw":23.375294},{"c":23.37,"h":23.425,"l":23.31,"n":257,"o":23.41,"t":"2026-09-29T17:15:00Z","v":11074,"vw":23.397488},{"c":23.355,"h":23.4,"l":23.33,"n":158,"o":23.38,"t":"2026-09-29T17:30:00Z","v":4191,"vw":23.374696},{"c":23.325,"h":23.42,"l":23.325,"n":195,"o":23.38,"t":"2026-09-29T17:45:00Z","v":7575,"vw":23.362876},{"c":23.36,"h":23.44,"l":23.315,"n":266,"o":23.38,"t":"2026-09-29T18:00:00Z","v":8216,"vw":23.367857},{"c":23.41,"h":23.41,"l":23.345,"n":166,"o":23.38,"t":"2026-09-29T18:15:00Z","v":5480,"vw":23.374783},{"c":23.44,"h":23.5,"l":23.405,"n":400,"o":23.405,"t":"2026-09-29T18:30:00Z","v":15418,"vw":23.450292},{"c":23.49,"h":23.49,"l":23.32,"n":215,"o":23.44,"t":"2026-09-29T18:45:00Z","v":9431,"vw":23.432981},{"c":23.5,"h":23.54,"l":23.425,"n":280,"o":23.49,"t":"2026-09-29T19:00:00Z","v":10003,"vw":23.488343},{"c":23.52,"h":23.55,"l":23.485,"n":265,"o":23.495,"t":"2026-09-29T19:15:00Z","v":8298,"vw":23.517198},{"c":23.59,"h":23.62,"l":23.51,"n":450,"o":23.525,"t":"2026-09-29T19:30:00Z","v":14393,"vw":23.565291},{"c":23.63,"h":23.7,"l":23.535,"n":1734,"o":23.59,"t":"2026-09-29T19:45:00Z","v":76475,"vw":23.610867},{"c":23.61,"h":23.61,"l":23.61,"n":24,"o":23.61,"t":"2026-09-29T20:00:00Z","v":68251,"vw":23.61},{"c":23.78,"h":23.78,"l":23.78,"n":2,"o":23.78,"t":"2026-09-30T12:45:00Z","v":184,"vw":23.78},{"c":23.58,"h":23.66,"l":23.44,"n":223,"o":23.62,"t":"2026-09-30T13:30:00Z","v":14963,"vw":23.584425},{"c":23.59,"h":23.71,"l":23.59,"n":85,"o":23.63,"t":"2026-09-30T13:45:00Z","v":2185,"vw":23.657857},{"c":23.645,"h":23.72,"l":23.51,"n":142,"o":23.51,"t":"2026-09-30T14:00:00Z","v":5925,"vw":23.603866},{"c":23.65,"h":23.67,"l":23.6,"n":98,"o":23.66,"t":"2026-09-30T14:15:00Z","v":3072,"vw":23.640173},{"c":23.8,"h":23.81,"l":23.65,"n":145,"o":23.65,"t":"2026-09-30T14:30:00Z","v":5964,"vw":23.750577},{"c":23.89,"h":23.96,"l":23.81,"n":316,"o":23.81,"t":"2026-09-30T14:45:00Z","v":19684,"vw":23.905749},{"c":23.89,"h":23.9,"l":23.87,"n":111,"o":23.87,"t":"2026-09-30T15:00:00Z","v":2552,"vw":23.883968},{"c":23.765,"h":23.95,"l":23.74,"n":201,"o":23.91,"t":"2026-09-30T15:15:00Z","v":11021,"vw":23.845043},{"c":23.75,"h":23.765,"l":23.64,"n":196,"o":23.765,"t":"2026-09-30T15:30:00Z","v":13183,"vw":23.714196},{"c":23.67,"h":23.705,"l":23.665,"n":62,"o":23.7,"t":"2026-09-30T15:45:00Z","v":2897,"vw":23.680993},{"c":23.715,"h":23.74,"l":23.7,"n":126,"o":23.7,"t":"2026-09-30T16:00:00Z","v":4988,"vw":23.712727},{"c":23.79,"h":23.79,"l":23.71,"n":162,"o":23.74,"t":"2026-09-30T16:15:00Z","v":6401,"vw":23.736714},{"c":23.74,"h":23.77,"l":23.71,"n":139,"o":23.77,"t":"2026-09-30T16:30:00Z","v":3707,"vw":23.734244},{"c":23.66,"h":23.73,"l":23.64,"n":142,"o":23.73,"t":"2026-09-30T16:45:00Z","v":4331,"vw":23.699565},{"c":23.68,"h":23.69,"l":23.64,"n":170,"o":23.64,"t":"2026-09-30T17:00:00Z","v":7430,"vw":23.659333},{"c":23.54,"h":23.68,"l":23.5,"n":167,"o":23.67,"t":"2026-09-30T17:15:00Z","v":6682,"vw":23.582715},{"c":23.385,"h":23.55,"l":23.385,"n":159,"o":23.52,"t":"2026-09-30T17:30:00Z","v":5542,"vw":23.490943},{"c":23.385,"h":23.41,"l":23.36,"n":151,"o":23.385,"t":"2026-09-30T17:45:00Z","v":6967,"vw":23.381673},{"c":23.305,"h":23.4,"l":23.305,"n":80,"o":23.385,"t":"2026-09-30T18:00:00Z","v":1991,"vw":23.351455},{"c":23.185,"h":23.34,"l":23.185,"n":247,"o":23.315,"t":"2026-09-30T18:15:00Z","v":5103,"vw":23.262857},{"c":22.975,"h":23.17,"l":22.975,"n":190,"o":23.15,"t":"2026-09-30T18:30:00Z","v":6340,"vw":23.099904},{"c":23.22,"h":23.26,"l":22.925,"n":267,"o":22.925,"t":"2026-09-30T18:45:00Z","v":12847,"vw":23.098518},{"c":23.275,"h":23.32,"l":23.22,"n":246,"o":23.22,"t":"2026-09-30T19:00:00Z","v":6317,"vw":23.285736},{"c":23.36,"h":23.36,"l":23.28,"n":286,"o":23.29,"t":"2026-09-30T19:15:00Z","v":13190,"vw":23.313646},{"c":23.28,"h":23.39,"l":23.26,"n":408,"o":23.36,"t":"2026-09-30T19:30:00Z","v":11721,"vw":23.355289},{"c":23.36,"h":23.435,"l":23.24,"n":1250,"o":23.28,"t":"2026-09-30T19:45:00Z","v":54484,"vw":23.344781},{"c":23.36,"h":23.36,"l":23.36,"n":28,"o":23.36,"t":"2026-09-30T20:00:00Z","v":134129,"vw":23.36},{"c":23.82,"h":23.82,"l":23.81,"n":4,"o":23.81,"t":"2026-10-01T13:15:00Z","v":500,"vw":23.812},{"c":23.835,"h":24.11,"l":23.36,"n":115,"o":23.93,"t":"2026-10-01T13:30:00Z","v":37988,"vw":23.910784},{"c":23.77,"h":23.78,"l":23.575,"n":115,"o":23.775,"t":"2026-10-01T13:45:00Z","v":2190,"vw":23.702115},{"c":23.875,"h":23.89,"l":23.56,"n":194,"o":23.77,"t":"2026-10-01T14:00:00Z","v":16316,"vw":23.637118},{"c":23.81,"h":23.875,"l":23.75,"n":68,"o":23.875,"t":"2026-10-01T14:15:00Z","v":1354,"vw":23.805},{"c":23.66,"h":23.8,"l":23.57,"n":181,"o":23.8,"t":"2026-10-01T14:30:00Z","v":6377,"vw":23.659293},{"c":23.43,"h":23.57,"l":23.32,"n":73,"o":23.57,"t":"2026-10-01T14:45:00Z","v":1516,"vw":23.425},{"c":23.54,"h":23.56,"l":23.405,"n":198,"o":23.41,"t":"2026-10-01T15:00:00Z","v":6294,"vw":23.448509},{"c":23.26,"h":23.54,"l":23.26,"n":167,"o":23.54,"t":"2026-10-01T15:15:00Z","v":7918,"vw":23.372985},{"c":23.41,"h":23.41,"l":23.29,"n":158,"o":23.29,"t":"2026-10-01T15:30:00Z","v":5573,"vw":23.338553},{"c":23.385,"h":23.44,"l":23.34,"n":90,"o":23.34,"t":"2026-10-01T15:45:00Z","v":2023,"vw":23.4095},{"c":23.36,"h":23.39,"l":23.36,"n":63,"o":23.38,"t":"2026-10-01T16:00:00Z","v":1616,"vw":23.385},{"c":23.38,"h":23.39,"l":23.32,"n":162,"o":23.32,"t":"2026-10-01T16:15:00Z","v":5424,"vw":23.366259},{"c":23.5,"h":23.5,"l":23.35,"n":261,"o":23.36,"t":"2026-10-01T16:30:00Z","v":7796,"vw":23.406125},{"c":23.45,"h":23.505,"l":23.405,"n":192,"o":23.495,"t":"2026-10-01T16:45:00Z","v":4970,"vw":23.47444},{"c":23.345,"h":23.465,"l":23.345,"n":179,"o":23.45,"t":"2026-10-01T17:00:00Z","v":4881,"vw":23.420389},{"c":23.59,"h":23.64,"l":23.355,"n":396,"o":23.355,"t":"2026-10-01T17:15:00Z","v":17085,"vw":23.519634},{"c":23.68,"h":23.7,"l":23.59,"n":196,"o":23.605,"t":"2026-10-01T17:30:00Z","v":5888,"vw":23.644096},{"c":23.65,"h":23.7,"l":23.589,"n":137,"o":23.7,"t":"2026-10-01T17:45:00Z","v":4043,"vw":23.633909},{"c":23.655,"h":23.67,"l":23.64,"n":106,"o":23.64,"t":"2026-10-01T18:00:00Z","v":3355,"vw":23.655749},{"c":23.59,"h":23.71,"l":23.59,"n":227,"o":23.68,"t":"2026-10-01T18:15:00Z","v":7984,"vw":23.656619},{"c":23.62,"h":23.66,"l":23.56,"n":247,"o":23.585,"t":"2026-10-01T18:30:00Z","v":5883,"vw":23.616631},{"c":23.585,"h":23.61,"l":23.58,"n":97,"o":23.61,"t":"2026-10-01T18:45:00Z","v":2512,"vw":23.590385},{"c":23.52,"h":23.6,"l":23.52,"n":433,"o":23.59,"t":"2026-10-01T19:00:00Z","v":10122,"vw":23.560694},{"c":23.5,"h":23.565,"l":23.5,"n":244,"o":23.53,"t":"2026-10-01T19:15:00Z","v":5815,"vw":23.53529},{"c":23.7,"h":23.74,"l":23.52,"n":614,"o":23.52,"t":"2026-10-01T19:30:00Z","v":27034,"vw":23.6479},{"c":23.69,"h":23.73,"l":23.59,"n":1219,"o":23.71,"t":"2026-10-01T19:45:00Z","v":52847,"vw":23.68026},{"c":23.7,"h":23.7,"l":23.7,"n":23,"o":23.7,"t":"2026-10-01T20:00:00Z","v":77373,"vw":23.7},{"c":23.9,"h":23.95,"l":23.57,"n":115,"o":23.92,"t":"2026-10-02T13:30:00Z","v":5335,"vw":23.882909},{"c":23.92,"h":23.97,"l":23.77,"n":250,"o":23.96,"t":"2026-10-02T13:45:00Z","v":4287,"vw":23.891398},{"c":23.845,"h":23.845,"l":23.845,"n":11,"o":23.845,"t":"2026-10-02T14:00:00Z","v":248,"vw":23.845},{"c":23.85,"h":23.85,"l":23.85,"n":26,"o":23.85,"t":"2026-10-02T14:15:00Z","v":264,"vw":23.85},{"c":23.44,"h":23.83,"l":23.44,"n":238,"o":23.83,"t":"2026-10-02T14:45:00Z","v":7205,"vw":23.645476},{"c":23.34,"h":23.475,"l":23.29,"n":430,"o":23.475,"t":"2026-10-02T15:00:00Z","v":10736,"vw":23.364406},{"c":23.29,"h":23.39,"l":23.23,"n":269,"o":23.34,"t":"2026-10-02T15:15:00Z","v":7425,"vw":23.289296},{"c":23.4,"h":23.43,"l":23.34,"n":85,"o":23.34,"t":"2026-10-02T15:30:00Z","v":1985,"vw":23.406027},{"c":23.47,"h":23.47,"l":23.4,"n":112,"o":23.4,"t":"2026-10-02T15:45:00Z","v":2087,"vw":23.435728},{"c":23.47,"h":23.535,"l":23.47,"n":165,"o":23.52,"t":"2026-10-02T16:00:00Z","v":4573,"vw":23.494484},{"c":23.5,"h":23.5349,"l":23.5,"n":51,"o":23.51,"t":"2026-10-02T16:15:00Z","v":801,"vw":23.515358},{"c":23.675,"h":23.7,"l":23.48,"n":368,"o":23.5294,"t":"2026-10-02T16:30:00Z","v":14152,"vw":23.605922},{"c":23.62,"h":23.71,"l":23.62,"n":176,"o":23.67,"t":"2026-10-02T16:45:00Z","v":6061,"vw":23.658001},{"c":23.54,"h":23.61,"l":23.54,"n":100,"o":23.61,"t":"2026-10-02T17:00:00Z","v":2475,"vw":23.564545},{"c":23.565,"h":23.64,"l":23.53,"n":117,"o":23.54,"t":"2026-10-02T17:15:00Z","v":5130,"vw":23.544399},{"c":23.535,"h":23.585,"l":23.53,"n":159,"o":23.565,"t":"2026-10-02T17:30:00Z","v":6217,"vw":23.555239},{"c":23.6,"h":23.63,"l":23.6,"n":46,"o":23.61,"t":"2026-10-02T17:45:00Z","v":1022,"vw":23.613},{"c":23.57,"h":23.6,"l":23.54,"n":182,"o":23.6,"t":"2026-10-02T18:00:00Z","v":3780,"vw":23.570199},{"c":23.56,"h":23.56,"l":23.53,"n":103,"o":23.54,"t":"2026-10-02T18:15:00Z","v":3357,"vw":23.540237},{"c":23.56,"h":23.57,"l":23.55,"n":74,"o":23.565,"t":"2026-10-02T18:30:00Z","v":1549,"vw":23.561258},{"c":23.56,"h":23.59,"l":23.56,"n":220,"o":23.57,"t":"2026-10-02T18:45:00Z","v":5366,"vw":23.581218},{"c":23.54,"h":23.5751,"l":23.53,"n":237,"o":23.56,"t":"2026-10-02T19:00:00Z","v":6961,"vw":23.556573},{"c":23.54,"h":23.545,"l":23.52,"n":199,"o":23.535,"t":"2026-10-02T19:15:00Z","v":5801,"vw":23.530867},{"c":23.535,"h":23.58,"l":23.535,"n":402,"o":23.55,"t":"2026-10-02T19:30:00Z","v":11052,"vw":23.553232},{"c":23.58,"h":23.6099,"l":23.45,"n":961,"o":23.535,"t":"2026-10-02T19:45:00Z","v":34570,"vw":23.545089},{"c":23.58,"h":23.588,"l":23.58,"n":20,"o":23.58,"t":"2026-10-02T20:00:00Z","v":63928,"vw":23.580033},{"c":23.67,"h":23.81,"l":23.445,"n":91,"o":23.55,"t":"2026-10-05T13:30:00Z","v":6307,"vw":23.640796},{"c":23.72,"h":23.72,"l":23.48,"n":81,"o":23.71,"t":"2026-10-05T13:45:00Z","v":7648,"vw":23.606063},{"c":24.145,"h":24.16,"l":23.87,"n":99,"o":23.87,"t":"2026-10-05T14:00:00Z","v":3021,"vw":24.006005},{"c":24.1,"h":24.1,"l":23.96,"n":125,"o":24.065,"t":"2026-10-05T14:15:00Z","v":3544,"vw":24.025625},{"c":23.98,"h":23.98,"l":23.88,"n":184,"o":23.98,"t":"2026-10-05T14:30:00Z","v":5043,"vw":23.934489},{"c":24.075,"h":24.17,"l":24.01,"n":159,"o":24.01,"t":"2026-10-05T14:45:00Z","v":5258,"vw":24.091702},{"c":24.18,"h":24.2,"l":24.12,"n":181,"o":24.12,"t":"2026-10-05T15:00:00Z","v":4068,"vw":24.172885},{"c":24.22,"h":24.23,"l":24.22,"n":96,"o":24.22,"t":"2026-10-05T15:15:00Z","v":1349,"vw":24.223333},{"c":24.2,"h":24.29,"l":24.2,"n":125,"o":24.22,"t":"2026-10-05T15:30:00Z","v":3242,"vw":24.238572},{"c":24.1,"h":24.18,"l":24.1,"n":142,"o":24.18,"t":"2026-10-05T15:45:00Z","v":3174,"vw":24.12522},{"c":24.29,"h":24.385,"l":24.15,"n":333,"o":24.15,"t":"2026-10-05T16:00:00Z","v":10939,"vw":24.272275},{"c":24.265,"h":24.3,"l":24.225,"n":127,"o":24.28,"t":"2026-10-05T16:15:00Z","v":4010,"vw":24.267527},{"c":24.31,"h":24.31,"l":24.31,"n":15,"o":24.31,"t":"2026-10-05T16:30:00Z","v":208,"vw":24.31},{"c":24.26,"h":24.31,"l":24.26,"n":114,"o":24.31,"t":"2026-10-05T16:45:00Z","v":2427,"vw":24.280751},{"c":24.135,"h":24.18,"l":24.13,"n":118,"o":24.18,"t":"2026-10-05T17:00:00Z","v":3052,"vw":24.153229},{"c":24.13,"h":24.14,"l":24.125,"n":87,"o":24.135,"t":"2026-10-05T17:15:00Z","v":1586,"vw":24.134153},{"c":24.135,"h":24.19,"l":24.07,"n":243,"o":24.095,"t":"2026-10-05T17:30:00Z","v":10188,"vw":24.145156},{"c":24.06,"h":24.18,"l":24.06,"n":117,"o":24.17,"t":"2026-10-05T17:45:00Z","v":2343,"vw":24.13234},{"c":24.065,"h":24.11,"l":24.065,"n":200,"o":24.075,"t":"2026-10-05T18:00:00Z","v":5720,"vw":24.088501},{"c":24.11,"h":24.11,"l":24.03,"n":224,"o":24.045,"t":"2026-10-05T18:15:00Z","v":4976,"vw":24.068521},{"c":24.195,"h":24.23,"l":24.14,"n":176,"o":24.14,"t":"2026-10-05T18:30:00Z","v":5275,"vw":24.194437},{"c":24.23,"h":24.23,"l":24.18,"n":98,"o":24.225,"t":"2026-10-05T18:45:00Z","v":3850,"vw":24.190532},{"c":24.17,"h":24.215,"l":24.14,"n":239,"o":24.215,"t":"2026-10-05T19:00:00Z","v":8506,"vw":24.161562},{"c":24.2,"h":24.22,"l":24.15,"n":343,"o":24.165,"t":"2026-10-05T19:15:00Z","v":12159,"vw":24.180243},{"c":24.535,"h":24.535,"l":24.2,"n":684,"o":24.22,"t":"2026-10-05T19:30:00Z","v":33108,"vw":24.382251},{"c":24.59,"h":24.61,"l":24.335,"n":1755,"o":24.515,"t":"2026-10-05T19:45:00Z","v":89331,"vw":24.481886},{"c":24.57,"h":24.57,"l":24.57,"n":31,"o":24.57,"t":"2026-10-05T20:00:00Z","v":134726,"vw":24.57},{"c":24.23,"h":24.9,"l":24.22,"n":100,"o":24.57,"t":"2026-10-06T13:30:00Z","v":8032,"vw":24.470038},{"c":24.19,"h":24.3,"l":24.11,"n":54,"o":24.175,"t":"2026-10-06T13:45:00Z","v":1636,"vw":24.183689},{"c":24.36,"h":24.43,"l":24.225,"n":152,"o":24.43,"t":"2026-10-06T14:00:00Z","v":7298,"vw":24.289439},{"c":24.285,"h":24.29,"l":24.17,"n":29,"o":24.29,"t":"2026-10-06T14:15:00Z","v":1973,"vw":24.2809},{"c":24.32,"h":24.32,"l":24.23,"n":47,"o":24.26,"t":"2026-10-06T14:30:00Z","v":1247,"vw":24.261185},{"c":24.26,"h":24.33,"l":24.26,"n":59,"o":24.315,"t":"2026-10-06T14:45:00Z","v":1440,"vw":24.295847},{"c":24.345,"h":24.43,"l":24.32,"n":229,"o":24.34,"t":"2026-10-06T15:00:00Z","v":17681,"vw":24.393102},{"c":24.305,"h":24.36,"l":24.305,"n":61,"o":24.35,"t":"2026-10-06T15:15:00Z","v":2036,"vw":24.335417},{"c":24.28,"h":24.295,"l":24.25,"n":91,"o":24.26,"t":"2026-10-06T15:30:00Z","v":3452,"vw":24.274762},{"c":24.2899,"h":24.295,"l":24.23,"n":127,"o":24.265,"t":"2026-10-06T15:45:00Z","v":6888,"vw":24.264903},{"c":24.24,"h":24.27,"l":24.22,"n":44,"o":24.22,"t":"2026-10-06T16:00:00Z","v":1921,"vw":24.248242},{"c":24.325,"h":24.36,"l":24.245,"n":142,"o":24.245,"t":"2026-10-06T16:15:00Z","v":6243,"vw":24.307013},{"c":24.41,"h":24.42,"l":24.355,"n":179,"o":24.36,"t":"2026-10-06T16:30:00Z","v":5633,"vw":24.390432},{"c":24.31,"h":24.4,"l":24.285,"n":142,"o":24.4,"t":"2026-10-06T16:45:00Z","v":15533,"vw":24.344701},{"c":24.345,"h":24.4,"l":24.3,"n":126,"o":24.3,"t":"2026-10-06T17:00:00Z","v":5326,"vw":24.342055},{"c":24.345,"h":24.345,"l":24.345,"n":10,"o":24.345,"t":"2026-10-06T17:15:00Z","v":155,"vw":24.345},{"c":24.45,"h":24.45,"l":24.3377,"n":105,"o":24.345,"t":"2026-10-06T17:30:00Z","v":4428,"vw":24.371746},{"c":24.35,"h":24.41,"l":24.31,"n":59,"o":24.31,"t":"2026-10-06T17:45:00Z","v":1348,"vw":24.38},{"c":24.4,"h":24.4,"l":24.35,"n":65,"o":24.35,"t":"2026-10-06T18:00:00Z","v":2083,"vw":24.386923},{"c":24.4,"h":24.43,"l":24.375,"n":39,"o":24.375,"t":"2026-10-06T18:15:00Z","v":913,"vw":24.40624},{"c":24.425,"h":24.45,"l":24.4,"n":156,"o":24.4,"t":"2026-10-06T18:30:00Z","v":5829,"vw":24.412318},{"c":24.54,"h":24.54,"l":24.41,"n":157,"o":24.42,"t":"2026-10-06T18:45:00Z","v":7552,"vw":24.449867},{"c":24.5,"h":24.53,"l":24.47,"n":99,"o":24.53,"t":"2026-10-06T19:00:00Z","v":2993,"vw":24.495059},{"c":24.365,"h":24.53,"l":24.365,"n":188,"o":24.43,"t":"2026-10-06T19:15:00Z","v":6022,"vw":24.454573},{"c":24.44,"h":24.44,"l":24.36,"n":453,"o":24.42,"t":"2026-10-06T19:30:00Z","v":17955,"vw":24.403858},{"c":24.66,"h":24.74,"l":24.42,"n":1369,"o":24.42,"t":"2026-10-06T19:45:00Z","v":74888,"vw":24.629646},{"c":24.68,"h":24.68,"l":24.68,"n":30,"o":24.68,"t":"2026-10-06T20:00:00Z","v":99022,"vw":24.68},{"c":24.38,"h":24.67,"l":24.09,"n":116,"o":24.35,"t":"2026-10-07T13:30:00Z","v":11800,"vw":24.364254},{"c":24.495,"h":24.55,"l":24.42,"n":106,"o":24.49,"t":"2026-10-07T13:45:00Z","v":6018,"vw":24.437046},{"c":24.505,"h":24.54,"l":24.42,"n":153,"o":24.42,"t":"2026-10-07T14:00:00Z","v":7175,"vw":24.46887},{"c":24.62,"h":24.62,"l":24.505,"n":49,"o":24.505,"t":"2026-10-07T14:15:00Z","v":1504,"vw":24.555581},{"c":24.59,"h":24.67,"l":24.56,"n":197,"o":24.58,"t":"2026-10-07T14:30:00Z","v":18639,"vw":24.594806},{"c":24.57,"h":24.59,"l":24.53,"n":227,"o":24.53,"t":"2026-10-07T14:45:00Z","v":6640,"vw":24.556683},{"c":24.56,"h":24.68,"l":24.56,"n":247,"o":24.58,"t":"2026-10-07T15:00:00Z","v":9094,"vw":24.632414},{"c":24.55,"h":24.62,"l":24.55,"n":26,"o":24.62,"t":"2026-10-07T15:15:00Z","v":610,"vw":24.5675},{"c":24.6,"h":24.68,"l":24.6,"n":90,"o":24.61,"t":"2026-10-07T15:30:00Z","v":6184,"vw":24.624111},{"c":24.783,"h":24.79,"l":24.64,"n":162,"o":24.64,"t":"2026-10-07T15:45:00Z","v":5971,"vw":24.732283},{"c":24.82,"h":24.83,"l":24.74,"n":245,"o":24.78,"t":"2026-10-07T16:00:00Z","v":12073,"vw":24.786381},{"c":24.795,"h":24.85,"l":24.79,"n":173,"o":24.79,"t":"2026-10-07T16:15:00Z","v":9158,"vw":24.80082},{"c":24.78,"h":24.78,"l":24.705,"n":68,"o":24.76,"t":"2026-10-07T16:30:00Z","v":4007,"vw":24.746725},{"c":24.81,"h":24.82,"l":24.77,"n":205,"o":24.8,"t":"2026-10-07T16:45:00Z","v":7031,"vw":24.789583},{"c":24.88,"h":24.96,"l":24.81,"n":213,"o":24.82,"t":"2026-10-07T17:00:00Z","v":7403,"vw":24.905724},{"c":24.75,"h":24.86,"l":24.75,"n":141,"o":24.85,"t":"2026-10-07T17:15:00Z","v":3958,"vw":24.811945},{"c":24.81,"h":24.82,"l":24.72,"n":220,"o":24.77,"t":"2026-10-07T17:30:00Z","v":8948,"vw":24.780211},{"c":24.88,"h":24.88,"l":24.87,"n":56,"o":24.87,"t":"2026-10-07T17:45:00Z","v":1435,"vw":24.876667},{"c":24.99,"h":24.99,"l":24.9,"n":292,"o":24.9,"t":"2026-10-07T18:00:00Z","v":7368,"vw":24.930902},{"c":24.995,"h":25.02,"l":24.94,"n":184,"o":24.98,"t":"2026-10-07T18:15:00Z","v":7636,"vw":24.991589},{"c":24.92,"h":25.05,"l":24.92,"n":173,"o":24.96,"t":"2026-10-07T18:30:00Z","v":9178,"vw":25.017385},{"c":24.93,"h":24.94,"l":24.865,"n":239,"o":24.93,"t":"2026-10-07T18:45:00Z","v":9654,"vw":24.915682},{"c":24.755,"h":24.925,"l":24.72,"n":358,"o":24.9,"t":"2026-10-07T19:00:00Z","v":15146,"vw":24.835802},{"c":24.8,"h":24.8,"l":24.72,"n":465,"o":24.72,"t":"2026-10-07T19:15:00Z","v":18235,"vw":24.777892},{"c":24.74,"h":24.8,"l":24.74,"n":508,"o":24.79,"t":"2026-10-07T19:30:00Z","v":15694,"vw":24.776309},{"c":24.66,"h":24.78,"l":24.61,"n":1359,"o":24.755,"t":"2026-10-07T19:45:00Z","v":73353,"vw":24.668556},{"c":24.63,"h":24.63,"l":24.63,"n":32,"o":24.63,"t":"2026-10-07T20:00:00Z","v":190604,"vw":24.63},{"c":24.725,"h":24.73,"l":24.65,"n":38,"o":24.69,"t":"2026-10-08T13:30:00Z","v":4734,"vw":24.657319},{"c":24.7,"h":24.7,"l":24.59,"n":37,"o":24.62,"t":"2026-10-08T13:45:00Z","v":2914,"vw":24.664074},{"c":24.42,"h":24.755,"l":24.42,"n":166,"o":24.755,"t":"2026-10-08T14:00:00Z","v":8654,"vw":24.580394},{"c":24.65,"h":24.69,"l":24.42,"n":165,"o":24.42,"t":"2026-10-08T14:15:00Z","v":8630,"vw":24.516815},{"c":24.81,"h":24.81,"l":24.61,"n":161,"o":24.61,"t":"2026-10-08T14:30:00Z","v":5620,"vw":24.702682},{"c":24.88,"h":24.92,"l":24.75,"n":276,"o":24.75,"t":"2026-10-08T14:45:00Z","v":15389,"vw":24.839989},{"c":24.91,"h":24.97,"l":24.885,"n":150,"o":24.93,"t":"2026-10-08T15:00:00Z","v":7320,"vw":24.906623},{"c":24.87,"h":24.93,"l":24.775,"n":246,"o":24.93,"t":"2026-10-08T15:15:00Z","v":8470,"vw":24.824538},{"c":24.9,"h":24.91,"l":24.865,"n":62,"o":24.91,"t":"2026-10-08T15:30:00Z","v":2410,"vw":24.8925},{"c":25,"h":25.01,"l":24.885,"n":156,"o":24.885,"t":"2026-10-08T15:45:00Z","v":5601,"vw":24.950632},{"c":25.06,"h":25.06,"l":25.01,"n":115,"o":25.05,"t":"2026-10-08T16:00:00Z","v":4003,"vw":25.032513},{"c":25.09,"h":25.295,"l":25.07,"n":303,"o":25.07,"t":"2026-10-08T16:15:00Z","v":15042,"vw":25.208513},{"c":25.12,"h":25.15,"l":24.955,"n":272,"o":25.09,"t":"2026-10-08T16:30:00Z","v":11486,"vw":25.050034},{"c":25.335,"h":25.36,"l":25.105,"n":175,"o":25.105,"t":"2026-10-08T16:45:00Z","v":7965,"vw":25.191792},{"c":25.365,"h":25.365,"l":25.28,"n":192,"o":25.29,"t":"2026-10-08T17:00:00Z","v":7726,"vw":25.318859},{"c":25.46,"h":25.49,"l":25.435,"n":166,"o":25.44,"t":"2026-10-08T17:15:00Z","v":7832,"vw":25.456916},{"c":25.615,"h":25.615,"l":25.4598,"n":228,"o":25.48,"t":"2026-10-08T17:30:00Z","v":9615,"vw":25.518947},{"c":25.46,"h":25.6,"l":25.39,"n":297,"o":25.6,"t":"2026-10-08T17:45:00Z","v":12313,"vw":25.457515},{"c":25.27,"h":25.46,"l":25.26,"n":315,"o":25.42,"t":"2026-10-08T18:00:00Z","v":11379,"vw":25.333242},{"c":25.325,"h":25.34,"l":25.26,"n":101,"o":25.29,"t":"2026-10-08T18:15:00Z","v":3862,"vw":25.307338},{"c":25.32,"h":25.3599,"l":25.25,"n":207,"o":25.32,"t":"2026-10-08T18:30:00Z","v":6823,"vw":25.304695},{"c":25.56,"h":25.56,"l":25.33,"n":228,"o":25.33,"t":"2026-10-08T18:45:00Z","v":10059,"vw":25.429501},{"c":25.64,"h":25.64,"l":25.53,"n":201,"o":25.535,"t":"2026-10-08T19:00:00Z","v":7867,"vw":25.583815},{"c":25.52,"h":25.64,"l":25.52,"n":454,"o":25.635,"t":"2026-10-08T19:15:00Z","v":16366,"vw":25.612094},{"c":25.57,"h":25.591,"l":25.52,"n":604,"o":25.56,"t":"2026-10-08T19:30:00Z","v":24956,"vw":25.550454},{"c":25.84,"h":25.93,"l":25.565,"n":1245,"o":25.565,"t":"2026-10-08T19:45:00Z","v":61790,"vw":25.797524},{"c":25.82,"h":25.82,"l":25.82,"n":27,"o":25.82,"t":"2026-10-08T20:00:00Z","v":176049,"vw":25.82},{"c":25.85,"h":25.985,"l":25.55,"n":184,"o":25.84,"t":"2026-10-09T13:30:00Z","v":20244,"vw":25.86843},{"c":25.86,"h":26.0421,"l":25.8225,"n":58,"o":25.97,"t":"2026-10-09T13:45:00Z","v":1445,"vw":25.913474},{"c":25.77,"h":25.865,"l":25.77,"n":24,"o":25.865,"t":"2026-10-09T14:00:00Z","v":757,"vw":25.795547},{"c":25.76,"h":25.91,"l":25.7,"n":245,"o":25.82,"t":"2026-10-09T14:15:00Z","v":8409,"vw":25.791399},{"c":25.82,"h":25.82,"l":25.7,"n":52,"o":25.7,"t":"2026-10-09T14:30:00Z","v":1319,"vw":25.763161},{"c":25.81,"h":25.885,"l":25.77,"n":109,"o":25.77,"t":"2026-10-09T14:45:00Z","v":3052,"vw":25.819486},{"c":25.83,"h":25.83,"l":25.77,"n":87,"o":25.77,"t":"2026-10-09T15:00:00Z","v":1761,"vw":25.800455},{"c":25.81,"h":25.85,"l":25.8,"n":34,"o":25.8,"t":"2026-10-09T15:15:00Z","v":1003,"vw":25.83},{"c":25.81,"h":25.83,"l":25.79,"n":56,"o":25.83,"t":"2026-10-09T15:30:00Z","v":1001,"vw":25.808237},{"c":25.78,"h":25.79,"l":25.75,"n":153,"o":25.75,"t":"2026-10-09T15:45:00Z","v":3954,"vw":25.773894},{"c":25.85,"h":25.85,"l":25.74,"n":173,"o":25.76,"t":"2026-10-09T16:00:00Z","v":5288,"vw":25.78875},{"c":25.895,"h":25.97,"l":25.81,"n":220,"o":25.87,"t":"2026-10-09T16:15:00Z","v":10748,"vw":25.899628},{"c":25.93,"h":25.93,"l":25.88,"n":97,"o":25.89,"t":"2026-10-09T16:30:00Z","v":1589,"vw":25.898424},{"c":25.92,"h":25.94,"l":25.88,"n":182,"o":25.94,"t":"2026-10-09T16:45:00Z","v":5078,"vw":25.909669},{"c":25.88,"h":25.95,"l":25.88,"n":135,"o":25.95,"t":"2026-10-09T17:00:00Z","v":2704,"vw":25.92409},{"c":25.87,"h":25.875,"l":25.85,"n":70,"o":25.875,"t":"2026-10-09T17:15:00Z","v":1857,"vw":25.86964},{"c":25.96,"h":25.96,"l":25.875,"n":143,"o":25.875,"t":"2026-10-09T17:30:00Z","v":3053,"vw":25.919104},{"c":25.96,"h":25.98,"l":25.92,"n":137,"o":25.98,"t":"2026-10-09T17:45:00Z","v":3053,"vw":25.955968},{"c":25.93,"h":25.96,"l":25.93,"n":63,"o":25.96,"t":"2026-10-09T18:00:00Z","v":1144,"vw":25.945},{"c":25.92,"h":25.96,"l":25.91,"n":113,"o":25.94,"t":"2026-10-09T18:15:00Z","v":4345,"vw":25.935071},{"c":25.915,"h":25.915,"l":25.88,"n":172,"o":25.89,"t":"2026-10-09T18:30:00Z","v":4499,"vw":25.896007},{"c":25.93,"h":25.95,"l":25.93,"n":161,"o":25.93,"t":"2026-10-09T18:45:00Z","v":4966,"vw":25.937452},{"c":25.9,"h":25.93,"l":25.9,"n":187,"o":25.93,"t":"2026-10-09T19:00:00Z","v":5433,"vw":25.914869},{"c":25.77,"h":25.89,"l":25.7101,"n":295,"o":25.89,"t":"2026-10-09T19:15:00Z","v":17001,"vw":25.794087},{"c":25.87,"h":25.89,"l":25.76,"n":385,"o":25.77,"t":"2026-10-09T19:30:00Z","v":18259,"vw":25.844092},{"c":26.07,"h":26.1,"l":25.87,"n":1135,"o":25.87,"t":"2026-10-09T19:45:00Z","v":45832,"vw":26.015386},{"c":26.06,"h":26.06,"l":26.06,"n":30,"o":26.06,"t":"2026-10-09T20:00:00Z","v":69713,"vw":26.06},{"c":25.945,"h":26.11,"l":25.62,"n":141,"o":25.8,"t":"2026-10-12T13:30:00Z","v":18120,"vw":25.993714},{"c":25.4,"h":25.82,"l":25.4,"n":161,"o":25.79,"t":"2026-10-12T13:45:00Z","v":6556,"vw":25.621743},{"c":25.75,"h":25.81,"l":25.46,"n":149,"o":25.51,"t":"2026-10-12T14:00:00Z","v":13180,"vw":25.596617},{"c":25.985,"h":26.04,"l":25.6797,"n":257,"o":25.79,"t":"2026-10-12T14:15:00Z","v":12608,"vw":25.827105},{"c":25.975,"h":26.07,"l":25.96,"n":125,"o":26.04,"t":"2026-10-12T14:30:00Z","v":3174,"vw":26.00697},{"c":26.05,"h":26.06,"l":25.87,"n":107,"o":25.975,"t":"2026-10-12T14:45:00Z","v":4325,"vw":26.002045},{"c":26.06,"h":26.08,"l":25.99,"n":153,"o":26.005,"t":"2026-10-12T15:00:00Z","v":5920,"vw":26.050511},{"c":25.95,"h":26.04,"l":25.95,"n":199,"o":26.03,"t":"2026-10-12T15:15:00Z","v":12098,"vw":25.989106},{"c":25.965,"h":26.01,"l":25.885,"n":410,"o":25.98,"t":"2026-10-12T15:30:00Z","v":16778,"vw":25.945418},{"c":25.95,"h":26.04,"l":25.93,"n":221,"o":25.955,"t":"2026-10-12T15:45:00Z","v":9437,"vw":25.960167},{"c":25.865,"h":25.95,"l":25.865,"n":74,"o":25.95,"t":"2026-10-12T16:00:00Z","v":2369,"vw":25.909524},{"c":25.87,"h":25.91,"l":25.87,"n":40,"o":25.9,"t":"2026-10-12T16:15:00Z","v":1881,"vw":25.896763},{"c":25.975,"h":25.975,"l":25.89,"n":104,"o":25.89,"t":"2026-10-12T16:30:00Z","v":4372,"vw":25.925619},{"c":25.99,"h":26.06,"l":25.975,"n":37,"o":25.975,"t":"2026-10-12T16:45:00Z","v":1388,"vw":26.018767},{"c":25.9,"h":25.995,"l":25.87,"n":120,"o":25.995,"t":"2026-10-12T17:00:00Z","v":4866,"vw":25.935301},{"c":25.89,"h":25.9,"l":25.84,"n":178,"o":25.88,"t":"2026-10-12T17:15:00Z","v":6327,"vw":25.870292},{"c":25.86,"h":25.9,"l":25.84,"n":119,"o":25.9,"t":"2026-10-12T17:30:00Z","v":4327,"vw":25.874419},{"c":25.92,"h":25.97,"l":25.855,"n":130,"o":25.855,"t":"2026-10-12T17:45:00Z","v":5046,"vw":25.902639},{"c":26.01,"h":26.045,"l":25.92,"n":147,"o":25.92,"t":"2026-10-12T18:00:00Z","v":7786,"vw":26.00855},{"c":25.99,"h":26.02,"l":25.99,"n":157,"o":26.01,"t":"2026-10-12T18:15:00Z","v":4442,"vw":26.010143},{"c":26,"h":26.02,"l":25.97,"n":118,"o":25.99,"t":"2026-10-12T18:30:00Z","v":5655,"vw":25.993075},{"c":26.05,"h":26.05,"l":25.98,"n":191,"o":25.995,"t":"2026-10-12T18:45:00Z","v":6852,"vw":26.00555},{"c":26.11,"h":26.13,"l":26.065,"n":162,"o":26.065,"t":"2026-10-12T19:00:00Z","v":6782,"vw":26.103284},{"c":26.18,"h":26.2,"l":26.11,"n":242,"o":26.11,"t":"2026-10-12T19:15:00Z","v":9736,"vw":26.163562},{"c":26.25,"h":26.26,"l":26.16,"n":398,"o":26.16,"t":"2026-10-12T19:30:00Z","v":16025,"vw":26.22491},{"c":26.29,"h":26.32,"l":26.21,"n":1380,"o":26.26,"t":"2026-10-12T19:45:00Z","v":55879,"vw":26.270801},{"c":25.78,"h":26.29,"l":25.78,"n":25,"o":26.29,"t":"2026-10-12T20:00:00Z","v":66344,"vw":26.286812},{"c":26.445,"h":26.74,"l":25.9975,"n":110,"o":26.39,"t":"2026-10-13T13:30:00Z","v":7639,"vw":26.421126},{"c":26.56,"h":26.735,"l":26.3859,"n":179,"o":26.445,"t":"2026-10-13T13:45:00Z","v":8606,"vw":26.528655},{"c":26.51,"h":26.51,"l":26.51,"n":6,"o":26.51,"t":"2026-10-13T14:00:00Z","v":122,"vw":26.51},{"c":26.63,"h":26.63,"l":26.51,"n":24,"o":26.51,"t":"2026-10-13T14:15:00Z","v":546,"vw":26.57},{"c":26.5,"h":26.5,"l":26.49,"n":39,"o":26.49,"t":"2026-10-13T14:30:00Z","v":1132,"vw":26.495},{"c":26.545,"h":26.545,"l":26.46,"n":115,"o":26.465,"t":"2026-10-13T14:45:00Z","v":3558,"vw":26.509851},{"c":26.49,"h":26.51,"l":26.43,"n":234,"o":26.51,"t":"2026-10-13T15:00:00Z","v":9438,"vw":26.485222},{"c":26.67,"h":26.68,"l":26.44,"n":216,"o":26.52,"t":"2026-10-13T15:15:00Z","v":16481,"vw":26.530613},{"c":26.64,"h":26.7,"l":26.64,"n":83,"o":26.675,"t":"2026-10-13T15:30:00Z","v":2982,"vw":26.660227},{"c":26.63,"h":26.63,"l":26.58,"n":134,"o":26.61,"t":"2026-10-13T15:45:00Z","v":5541,"vw":26.600172},{"c":26.545,"h":26.6,"l":26.45,"n":157,"o":26.6,"t":"2026-10-13T16:00:00Z","v":5399,"vw":26.535172},{"c":26.43,"h":26.56,"l":26.4,"n":108,"o":26.56,"t":"2026-10-13T16:15:00Z","v":4470,"vw":26.461392},{"c":26.495,"h":26.495,"l":26.405,"n":119,"o":26.405,"t":"2026-10-13T16:30:00Z","v":4175,"vw":26.448516},{"c":26.45,"h":26.52,"l":26.44,"n":109,"o":26.4859,"t":"2026-10-13T16:45:00Z","v":4297,"vw":26.478456},{"c":26.38,"h":26.43,"l":26.31,"n":224,"o":26.43,"t":"2026-10-13T17:00:00Z","v":7853,"vw":26.381927},{"c":26.41,"h":26.44,"l":26.4,"n":91,"o":26.4,"t":"2026-10-13T17:15:00Z","v":2687,"vw":26.412272},{"c":26.54,"h":26.54,"l":26.42,"n":122,"o":26.42,"t":"2026-10-13T17:30:00Z","v":3867,"vw":26.478226},{"c":26.46,"h":26.53,"l":26.46,"n":66,"o":26.53,"t":"2026-10-13T17:45:00Z","v":2388,"vw":26.487509},{"c":26.44,"h":26.61,"l":26.44,"n":297,"o":26.54,"t":"2026-10-13T18:00:00Z","v":10524,"vw":26.546662},{"c":26.4,"h":26.455,"l":26.35,"n":120,"o":26.455,"t":"2026-10-13T18:15:00Z","v":6124,"vw":26.378134},{"c":26.375,"h":26.385,"l":26.28,"n":117,"o":26.385,"t":"2026-10-13T18:30:00Z","v":3350,"vw":26.354118},{"c":26.36,"h":26.41,"l":26.36,"n":196,"o":26.37,"t":"2026-10-13T18:45:00Z","v":6552,"vw":26.387484},{"c":26.465,"h":26.52,"l":26.29,"n":350,"o":26.39,"t":"2026-10-13T19:00:00Z","v":17342,"vw":26.399132},{"c":26.43,"h":26.51,"l":26.35,"n":198,"o":26.4,"t":"2026-10-13T19:15:00Z","v":9547,"vw":26.408054},{"c":26.44,"h":26.48,"l":26.4,"n":154,"o":26.44,"t":"2026-10-13T19:30:00Z","v":5982,"vw":26.440578},{"c":26.57,"h":26.648,"l":26.425,"n":1003,"o":26.43,"t":"2026-10-13T19:45:00Z","v":38321,"vw":26.573646},{"c":26.57,"h":26.57,"l":26.57,"n":24,"o":26.57,"t":"2026-10-13T20:00:00Z","v":64462,"vw":26.57},{"c":25.98,"h":26.55,"l":25.925,"n":180,"o":26.21,"t":"2026-10-14T13:30:00Z","v":15934,"vw":26.245482},{"c":26.05,"h":26.23,"l":25.95,"n":181,"o":25.95,"t":"2026-10-14T13:45:00Z","v":10320,"vw":26.109915},{"c":25.875,"h":26.06,"l":25.82,"n":171,"o":26.03,"t":"2026-10-14T14:00:00Z","v":8797,"vw":25.955803},{"c":26.03,"h":26.03,"l":25.74,"n":144,"o":25.865,"t":"2026-10-14T14:15:00Z","v":6071,"vw":25.888608},{"c":25.92,"h":26.07,"l":25.91,"n":44,"o":25.93,"t":"2026-10-14T14:30:00Z","v":1478,"vw":25.988378},{"c":25.98,"h":26.05,"l":25.86,"n":135,"o":25.92,"t":"2026-10-14T14:45:00Z","v":4438,"vw":25.968637},{"c":26.17,"h":26.19,"l":26.015,"n":209,"o":26.015,"t":"2026-10-14T15:00:00Z","v":8478,"vw":26.126848},{"c":26.21,"h":26.25,"l":26.17,"n":163,"o":26.17,"t":"2026-10-14T15:15:00Z","v":6265,"vw":26.217895},{"c":26.08,"h":26.23,"l":26.08,"n":260,"o":26.19,"t":"2026-10-14T15:30:00Z","v":11716,"vw":26.174569},{"c":26.05,"h":26.12,"l":26.05,"n":92,"o":26.06,"t":"2026-10-14T15:45:00Z","v":2826,"vw":26.089688},{"c":26.24,"h":26.279,"l":26.03,"n":263,"o":26.04,"t":"2026-10-14T16:00:00Z","v":12311,"vw":26.157796},{"c":26.27,"h":26.3799,"l":26.19,"n":243,"o":26.25,"t":"2026-10-14T16:15:00Z","v":25370,"vw":26.310035},{"c":26.25,"h":26.28,"l":26.21,"n":155,"o":26.28,"t":"2026-10-14T16:30:00Z","v":7295,"vw":26.252706},{"c":26.19,"h":26.3,"l":26.19,"n":249,"o":26.26,"t":"2026-10-14T16:45:00Z","v":6271,"vw":26.261243},{"c":26.08,"h":26.205,"l":26.08,"n":84,"o":26.205,"t":"2026-10-14T17:00:00Z","v":3001,"vw":26.145411},{"c":26.19,"h":26.2,"l":26.07,"n":208,"o":26.08,"t":"2026-10-14T17:15:00Z","v":7193,"vw":26.150069},{"c":26.21,"h":26.22,"l":26.16,"n":178,"o":26.2,"t":"2026-10-14T17:30:00Z","v":7471,"vw":26.200221},{"c":26.29,"h":26.33,"l":26.205,"n":217,"o":26.205,"t":"2026-10-14T17:45:00Z","v":5428,"vw":26.281733},{"c":26.415,"h":26.415,"l":26.31,"n":135,"o":26.33,"t":"2026-10-14T18:00:00Z","v":4752,"vw":26.366439},{"c":26.39,"h":26.46,"l":26.39,"n":162,"o":26.44,"t":"2026-10-14T18:15:00Z","v":5739,"vw":26.433046},{"c":26.44,"h":26.44,"l":26.3,"n":148,"o":26.33,"t":"2026-10-14T18:30:00Z","v":6825,"vw":26.380782},{"c":26.39,"h":26.48,"l":26.38,"n":222,"o":26.445,"t":"2026-10-14T18:45:00Z","v":9124,"vw":26.421852},{"c":26.39,"h":26.41,"l":26.33,"n":236,"o":26.375,"t":"2026-10-14T19:00:00Z","v":9878,"vw":26.371463},{"c":26.505,"h":26.55,"l":26.4,"n":203,"o":26.425,"t":"2026-10-14T19:15:00Z","v":9361,"vw":26.446412},{"c":26.4,"h":26.5,"l":26.365,"n":386,"o":26.48,"t":"2026-10-14T19:30:00Z","v":17692,"vw":26.427999},{"c":26.74,"h":26.75,"l":26.42,"n":1359,"o":26.43,"t":"2026-10-14T19:45:00Z","v":65748,"vw":26.639619},{"c":26.73,"h":26.73,"l":26.73,"n":23,"o":26.73,"t":"2026-10-14T20:00:00Z","v":97282,"vw":26.73},{"c":27.01,"h":27.01,"l":27.01,"n":7,"o":27.01,"t":"2026-10-15T11:00:00Z","v":583,"vw":27.01},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-10-15T11:15:00Z","v":178,"vw":26.96},{"c":27.705,"h":27.872,"l":27.29,"n":213,"o":27.29,"t":"2026-10-15T13:30:00Z","v":12181,"vw":27.461999},{"c":27.98,"h":28.01,"l":27.63,"n":112,"o":27.8,"t":"2026-10-15T13:45:00Z","v":7940,"vw":27.797582},{"c":27.98,"h":28.04,"l":27.91,"n":190,"o":28.01,"t":"2026-10-15T14:00:00Z","v":6848,"vw":27.978347},{"c":27.85,"h":27.91,"l":27.85,"n":55,"o":27.91,"t":"2026-10-15T14:15:00Z","v":1276,"vw":27.892176},{"c":27.98,"h":28.12,"l":27.87,"n":223,"o":27.96,"t":"2026-10-15T14:30:00Z","v":10477,"vw":27.99385},{"c":28.01,"h":28.1,"l":27.9851,"n":115,"o":28.05,"t":"2026-10-15T14:45:00Z","v":7538,"vw":28.061091},{"c":28.045,"h":28.08,"l":27.995,"n":185,"o":27.995,"t":"2026-10-15T15:00:00Z","v":4697,"vw":28.037946},{"c":27.91,"h":27.92,"l":27.77,"n":157,"o":27.91,"t":"2026-10-15T15:15:00Z","v":7242,"vw":27.840459},{"c":27.93,"h":27.98,"l":27.865,"n":98,"o":27.96,"t":"2026-10-15T15:30:00Z","v":3800,"vw":27.965357},{"c":27.97,"h":28,"l":27.8,"n":277,"o":27.98,"t":"2026-10-15T15:45:00Z","v":13133,"vw":27.876755},{"c":27.97,"h":27.98,"l":27.84,"n":166,"o":27.95,"t":"2026-10-15T16:00:00Z","v":11862,"vw":27.90359},{"c":28.01,"h":28.01,"l":27.9601,"n":66,"o":27.97,"t":"2026-10-15T16:15:00Z","v":1547,"vw":27.991503},{"c":28.11,"h":28.14,"l":28.05,"n":257,"o":28.05,"t":"2026-10-15T16:30:00Z","v":8005,"vw":28.100753},{"c":28.17,"h":28.18,"l":28.11,"n":122,"o":28.11,"t":"2026-10-15T16:45:00Z","v":3032,"vw":28.151253},{"c":28.2,"h":28.35,"l":28.15,"n":280,"o":28.17,"t":"2026-10-15T17:00:00Z","v":9865,"vw":28.217425},{"c":28.24,"h":28.28,"l":28.17,"n":156,"o":28.24,"t":"2026-10-15T17:15:00Z","v":4374,"vw":28.211816},{"c":28.3,"h":28.31,"l":28.22,"n":248,"o":28.23,"t":"2026-10-15T17:30:00Z","v":6599,"vw":28.256963},{"c":28.205,"h":28.535,"l":28.205,"n":478,"o":28.31,"t":"2026-10-15T17:45:00Z","v":20430,"vw":28.38848},{"c":27.96,"h":28.175,"l":27.96,"n":174,"o":28.175,"t":"2026-10-15T18:00:00Z","v":5033,"vw":28.053205},{"c":28.01,"h":28.1,"l":27.95,"n":270,"o":28.06,"t":"2026-10-15T18:15:00Z","v":9412,"vw":28.012059},{"c":28.25,"h":28.25,"l":27.98,"n":315,"o":28.015,"t":"2026-10-15T18:30:00Z","v":12189,"vw":28.075352},{"c":28.24,"h":28.375,"l":28.21,"n":337,"o":28.23,"t":"2026-10-15T18:45:00Z","v":9950,"vw":28.28891},{"c":28.035,"h":28.195,"l":28,"n":279,"o":28.15,"t":"2026-10-15T19:00:00Z","v":8783,"vw":28.094942},{"c":27.78,"h":28.06,"l":27.78,"n":377,"o":28.035,"t":"2026-10-15T19:15:00Z","v":7534,"vw":27.92896},{"c":27.91,"h":27.93,"l":27.775,"n":506,"o":27.78,"t":"2026-10-15T19:30:00Z","v":20156,"vw":27.862643},{"c":27.86,"h":27.97,"l":27.84,"n":1427,"o":27.9,"t":"2026-10-15T19:45:00Z","v":63655,"vw":27.899972},{"c":27.86,"h":27.86,"l":27.86,"n":29,"o":27.86,"t":"2026-10-15T20:00:00Z","v":68192,"vw":27.86},{"c":28.2,"h":28.27,"l":27.855,"n":108,"o":27.97,"t":"2026-10-16T13:30:00Z","v":10443,"vw":28.020122},{"c":28.39,"h":28.42,"l":28.16,"n":66,"o":28.16,"t":"2026-10-16T13:45:00Z","v":1616,"vw":28.2895},{"c":28.21,"h":28.39,"l":28,"n":214,"o":28.39,"t":"2026-10-16T14:00:00Z","v":11146,"vw":28.195057},{"c":28.065,"h":28.21,"l":28.055,"n":77,"o":28.18,"t":"2026-10-16T14:15:00Z","v":2342,"vw":28.157626},{"c":28.015,"h":28.065,"l":28.015,"n":50,"o":28.065,"t":"2026-10-16T14:30:00Z","v":1606,"vw":28.023571},{"c":28.09,"h":28.11,"l":28.005,"n":121,"o":28.03,"t":"2026-10-16T14:45:00Z","v":5397,"vw":28.073679},{"c":28.16,"h":28.16,"l":28.05,"n":85,"o":28.05,"t":"2026-10-16T15:00:00Z","v":2896,"vw":28.105069},{"c":28.26,"h":28.29,"l":28.185,"n":185,"o":28.19,"t":"2026-10-16T15:15:00Z","v":4363,"vw":28.243026},{"c":28.265,"h":28.265,"l":28.265,"n":23,"o":28.265,"t":"2026-10-16T15:30:00Z","v":466,"vw":28.265},{"c":28.17,"h":28.35,"l":28.15,"n":242,"o":28.28,"t":"2026-10-16T15:45:00Z","v":9392,"vw":28.24303},{"c":28.24,"h":28.24,"l":28.155,"n":92,"o":28.19,"t":"2026-10-16T16:00:00Z","v":1784,"vw":28.207857},{"c":28.19,"h":28.37,"l":28.09,"n":430,"o":28.25,"t":"2026-10-16T16:15:00Z","v":18617,"vw":28.26177},{"c":28.1,"h":28.245,"l":28.1,"n":118,"o":28.245,"t":"2026-10-16T16:30:00Z","v":3082,"vw":28.176073},{"c":28.135,"h":28.19,"l":28.04,"n":289,"o":28.11,"t":"2026-10-16T16:45:00Z","v":12664,"vw":28.130465},{"c":28.045,"h":28.15,"l":28.045,"n":223,"o":28.11,"t":"2026-10-16T17:00:00Z","v":10543,"vw":28.100867},{"c":28.07,"h":28.12,"l":28.07,"n":164,"o":28.09,"t":"2026-10-16T17:15:00Z","v":4752,"vw":28.091414},{"c":28.06,"h":28.08,"l":27.965,"n":257,"o":28.08,"t":"2026-10-16T17:30:00Z","v":9240,"vw":28.015643},{"c":28.08,"h":28.095,"l":27.995,"n":227,"o":28.05,"t":"2026-10-16T17:45:00Z","v":6776,"vw":28.063408},{"c":28.015,"h":28.07,"l":28,"n":261,"o":28.05,"t":"2026-10-16T18:00:00Z","v":10632,"vw":28.034356},{"c":28.02,"h":28.06,"l":27.99,"n":167,"o":28.015,"t":"2026-10-16T18:15:00Z","v":4358,"vw":28.022528},{"c":28.01,"h":28.05,"l":27.99,"n":254,"o":28.01,"t":"2026-10-16T18:30:00Z","v":11389,"vw":28.016737},{"c":28.2,"h":28.2,"l":28.015,"n":145,"o":28.015,"t":"2026-10-16T18:45:00Z","v":4490,"vw":28.1159},{"c":28.205,"h":28.26,"l":28.14,"n":333,"o":28.145,"t":"2026-10-16T19:00:00Z","v":10435,"vw":28.191098},{"c":28.2268,"h":28.32,"l":28.22,"n":408,"o":28.22,"t":"2026-10-16T19:15:00Z","v":13364,"vw":28.278628},{"c":28.16,"h":28.34,"l":28.11,"n":520,"o":28.29,"t":"2026-10-16T19:30:00Z","v":12560,"vw":28.216757},{"c":28.149,"h":28.3,"l":28.01,"n":1785,"o":28.18,"t":"2026-10-16T19:45:00Z","v":82675,"vw":28.143669},{"c":28.12,"h":28.12,"l":28.12,"n":26,"o":28.12,"t":"2026-10-16T20:00:00Z","v":62824,"vw":28.12},{"c":27.84,"h":28.17,"l":27.665,"n":259,"o":27.7,"t":"2026-10-19T13:30:00Z","v":14434,"vw":27.973918},{"c":27.805,"h":27.9301,"l":27.56,"n":287,"o":27.8,"t":"2026-10-19T13:45:00Z","v":18964,"vw":27.818376},{"c":27.68,"h":27.805,"l":27.68,"n":94,"o":27.805,"t":"2026-10-19T14:00:00Z","v":5357,"vw":27.738599},{"c":27.38,"h":27.8799,"l":27.29,"n":350,"o":27.68,"t":"2026-10-19T14:15:00Z","v":37785,"vw":27.541176},{"c":27.335,"h":27.44,"l":27.28,"n":399,"o":27.38,"t":"2026-10-19T14:30:00Z","v":10448,"vw":27.383669},{"c":27.46,"h":27.53,"l":27.335,"n":336,"o":27.335,"t":"2026-10-19T14:45:00Z","v":12829,"vw":27.47965},{"c":27.465,"h":27.5,"l":27.42,"n":387,"o":27.46,"t":"2026-10-19T15:00:00Z","v":18128,"vw":27.467811},{"c":27.35,"h":27.51,"l":27.25,"n":284,"o":27.465,"t":"2026-10-19T15:15:00Z","v":13886,"vw":27.460708},{"c":27.47,"h":27.47,"l":27.4,"n":58,"o":27.405,"t":"2026-10-19T15:30:00Z","v":1084,"vw":27.422143},{"c":27.53,"h":27.53,"l":27.37,"n":261,"o":27.47,"t":"2026-10-19T15:45:00Z","v":11382,"vw":27.455527},{"c":27.69,"h":27.69,"l":27.44,"n":611,"o":27.5,"t":"2026-10-19T16:00:00Z","v":49768,"vw":27.512657},{"c":27.74,"h":27.7904,"l":27.6301,"n":243,"o":27.685,"t":"2026-10-19T16:15:00Z","v":13805,"vw":27.695553},{"c":27.5,"h":27.84,"l":27.45,"n":652,"o":27.745,"t":"2026-10-19T16:30:00Z","v":51970,"vw":27.626253},{"c":27.47,"h":27.57,"l":27.47,"n":268,"o":27.485,"t":"2026-10-19T16:45:00Z","v":18503,"vw":27.49991},{"c":27.4,"h":27.47,"l":27.36,"n":143,"o":27.44,"t":"2026-10-19T17:00:00Z","v":4615,"vw":27.41095},{"c":27.445,"h":27.48,"l":27.43,"n":71,"o":27.46,"t":"2026-10-19T17:15:00Z","v":1504,"vw":27.445674},{"c":27.38,"h":27.445,"l":27.38,"n":115,"o":27.445,"t":"2026-10-19T17:30:00Z","v":2548,"vw":27.408125},{"c":27.37,"h":27.405,"l":27.31,"n":174,"o":27.405,"t":"2026-10-19T17:45:00Z","v":5787,"vw":27.363982},{"c":27.33,"h":27.47,"l":27.33,"n":279,"o":27.44,"t":"2026-10-19T18:00:00Z","v":8748,"vw":27.424702},{"c":27.43,"h":27.44,"l":27.38,"n":114,"o":27.38,"t":"2026-10-19T18:15:00Z","v":3152,"vw":27.40415},{"c":27.44,"h":27.51,"l":27.43,"n":246,"o":27.44,"t":"2026-10-19T18:30:00Z","v":8682,"vw":27.463667},{"c":27.57,"h":27.595,"l":27.44,"n":299,"o":27.475,"t":"2026-10-19T18:45:00Z","v":13453,"vw":27.519369},{"c":27.65,"h":27.65,"l":27.57,"n":358,"o":27.57,"t":"2026-10-19T19:00:00Z","v":15987,"vw":27.60472},{"c":27.66,"h":27.67,"l":27.6,"n":564,"o":27.62,"t":"2026-10-19T19:15:00Z","v":24560,"vw":27.621646},{"c":27.83,"h":27.83,"l":27.655,"n":778,"o":27.669,"t":"2026-10-19T19:30:00Z","v":85371,"vw":27.75195},{"c":27.49,"h":27.89,"l":27.46,"n":1640,"o":27.84,"t":"2026-10-19T19:45:00Z","v":87836,"vw":27.576859},{"c":27.32,"h":27.5,"l":27.32,"n":103,"o":27.5,"t":"2026-10-19T20:00:00Z","v":77660,"vw":27.497575},{"c":28.17,"h":28.17,"l":27.55,"n":202,"o":27.57,"t":"2026-10-20T13:30:00Z","v":10767,"vw":27.687717},{"c":28.293,"h":28.62,"l":28.27,"n":164,"o":28.4,"t":"2026-10-20T13:45:00Z","v":18457,"vw":28.444501},{"c":28.155,"h":28.39,"l":28.06,"n":107,"o":28.39,"t":"2026-10-20T14:00:00Z","v":3232,"vw":28.159146},{"c":27.96,"h":28.23,"l":27.925,"n":120,"o":28.02,"t":"2026-10-20T14:15:00Z","v":3432,"vw":28.082778},{"c":28.2,"h":28.2,"l":28.13,"n":19,"o":28.13,"t":"2026-10-20T14:30:00Z","v":3713,"vw":28.197366},{"c":28.2,"h":28.33,"l":28.04,"n":91,"o":28.185,"t":"2026-10-20T14:45:00Z","v":3178,"vw":28.21525},{"c":28.23,"h":28.235,"l":28.145,"n":80,"o":28.235,"t":"2026-10-20T15:00:00Z","v":2740,"vw":28.226678},{"c":28.35,"h":28.415,"l":28.24,"n":122,"o":28.24,"t":"2026-10-20T15:15:00Z","v":3344,"vw":28.324198},{"c":28.53,"h":28.53,"l":28.36,"n":51,"o":28.37,"t":"2026-10-20T15:30:00Z","v":1401,"vw":28.42931},{"c":28.51,"h":28.58,"l":28.51,"n":41,"o":28.58,"t":"2026-10-20T15:45:00Z","v":940,"vw":28.536094},{"c":28.455,"h":28.56,"l":28.45,"n":84,"o":28.56,"t":"2026-10-20T16:00:00Z","v":2618,"vw":28.480606},{"c":28.415,"h":28.47,"l":28.41,"n":191,"o":28.455,"t":"2026-10-20T16:15:00Z","v":4416,"vw":28.432644},{"c":28.43,"h":28.44,"l":28.37,"n":155,"o":28.415,"t":"2026-10-20T16:30:00Z","v":3890,"vw":28.404245},{"c":28.425,"h":28.48,"l":28.3618,"n":122,"o":28.48,"t":"2026-10-20T16:45:00Z","v":3535,"vw":28.396416},{"c":28.6,"h":28.6,"l":28.5,"n":57,"o":28.5,"t":"2026-10-20T17:00:00Z","v":1368,"vw":28.536667},{"c":28.61,"h":28.6783,"l":28.56,"n":164,"o":28.58,"t":"2026-10-20T17:15:00Z","v":4411,"vw":28.626527},{"c":28.66,"h":28.665,"l":28.58,"n":139,"o":28.655,"t":"2026-10-20T17:30:00Z","v":5354,"vw":28.626771},{"c":28.66,"h":28.66,"l":28.62,"n":64,"o":28.65,"t":"2026-10-20T17:45:00Z","v":874,"vw":28.642},{"c":28.64,"h":28.64,"l":28.615,"n":35,"o":28.625,"t":"2026-10-20T18:00:00Z","v":910,"vw":28.626},{"c":28.58,"h":28.615,"l":28.55,"n":129,"o":28.615,"t":"2026-10-20T18:15:00Z","v":3529,"vw":28.578476},{"c":28.57,"h":28.57,"l":28.51,"n":71,"o":28.52,"t":"2026-10-20T18:30:00Z","v":2352,"vw":28.526065},{"c":28.68,"h":28.72,"l":28.55,"n":170,"o":28.585,"t":"2026-10-20T18:45:00Z","v":10547,"vw":28.63445},{"c":28.56,"h":28.72,"l":28.56,"n":208,"o":28.7143,"t":"2026-10-20T19:00:00Z","v":9974,"vw":28.67203},{"c":28.67,"h":28.67,"l":28.59,"n":84,"o":28.59,"t":"2026-10-20T19:15:00Z","v":1730,"vw":28.613636},{"c":28.78,"h":28.78,"l":28.54,"n":315,"o":28.6475,"t":"2026-10-20T19:30:00Z","v":13636,"vw":28.592447},{"c":28.77,"h":28.81,"l":28.71,"n":1197,"o":28.73,"t":"2026-10-20T19:45:00Z","v":39587,"vw":28.761194},{"c":28.76,"h":28.76,"l":28.76,"n":20,"o":28.76,"t":"2026-10-20T20:00:00Z","v":56615,"vw":28.76},{"c":28.685,"h":28.83,"l":28.51,"n":151,"o":28.77,"t":"2026-10-21T13:30:00Z","v":8614,"vw":28.728086},{"c":28.64,"h":28.82,"l":28.6201,"n":41,"o":28.6201,"t":"2026-10-21T13:45:00Z","v":1324,"vw":28.672512},{"c":28.35,"h":28.445,"l":28.2332,"n":90,"o":28.44,"t":"2026-10-21T14:00:00Z","v":3454,"vw":28.360641},{"c":28.34,"h":28.4799,"l":28.34,"n":80,"o":28.42,"t":"2026-10-21T14:15:00Z","v":1781,"vw":28.386884},{"c":28.445,"h":28.485,"l":28.42,"n":85,"o":28.42,"t":"2026-10-21T14:30:00Z","v":2874,"vw":28.458055},{"c":28.49,"h":28.565,"l":28.45,"n":142,"o":28.45,"t":"2026-10-21T14:45:00Z","v":5586,"vw":28.495112},{"c":28.59,"h":28.65,"l":28.44,"n":179,"o":28.45,"t":"2026-10-21T15:00:00Z","v":6203,"vw":28.560401},{"c":28.645,"h":28.65,"l":28.645,"n":18,"o":28.645,"t":"2026-10-21T15:15:00Z","v":371,"vw":28.646667},{"c":28.54,"h":28.645,"l":28.54,"n":22,"o":28.645,"t":"2026-10-21T15:30:00Z","v":1469,"vw":28.608929},{"c":28.54,"h":28.68,"l":28.54,"n":34,"o":28.68,"t":"2026-10-21T15:45:00Z","v":2486,"vw":28.668245},{"c":28.51,"h":28.575,"l":28.51,"n":8,"o":28.575,"t":"2026-10-21T16:00:00Z","v":421,"vw":28.5575},{"c":28.64,"h":28.65,"l":28.52,"n":224,"o":28.65,"t":"2026-10-21T16:15:00Z","v":8038,"vw":28.581588},{"c":28.68,"h":28.68,"l":28.61,"n":21,"o":28.61,"t":"2026-10-21T16:30:00Z","v":453,"vw":28.645},{"c":28.59,"h":28.62,"l":28.57,"n":68,"o":28.62,"t":"2026-10-21T16:45:00Z","v":1810,"vw":28.593343},{"c":28.42,"h":28.6079,"l":28.42,"n":157,"o":28.59,"t":"2026-10-21T17:00:00Z","v":4858,"vw":28.540143},{"c":28.38,"h":28.42,"l":28.36,"n":112,"o":28.42,"t":"2026-10-21T17:15:00Z","v":2668,"vw":28.398365},{"c":28.315,"h":28.315,"l":28.3,"n":36,"o":28.3,"t":"2026-10-21T17:30:00Z","v":500,"vw":28.308274},{"c":28.26,"h":28.325,"l":28.18,"n":197,"o":28.255,"t":"2026-10-21T17:45:00Z","v":5105,"vw":28.273142},{"c":28.22,"h":28.2825,"l":28.2,"n":77,"o":28.28,"t":"2026-10-21T18:00:00Z","v":2688,"vw":28.262594},{"c":28.375,"h":28.4,"l":28.275,"n":98,"o":28.275,"t":"2026-10-21T18:15:00Z","v":2556,"vw":28.346949},{"c":28.42,"h":28.445,"l":28.36,"n":94,"o":28.36,"t":"2026-10-21T18:30:00Z","v":3650,"vw":28.434535},{"c":28.24,"h":28.45,"l":28.24,"n":291,"o":28.45,"t":"2026-10-21T18:45:00Z","v":6752,"vw":28.36266},{"c":28.205,"h":28.22,"l":28.14,"n":185,"o":28.22,"t":"2026-10-21T19:00:00Z","v":4618,"vw":28.193257},{"c":28.505,"h":28.51,"l":28.205,"n":436,"o":28.205,"t":"2026-10-21T19:15:00Z","v":14315,"vw":28.336002},{"c":28.49,"h":28.5375,"l":28.42,"n":469,"o":28.42,"t":"2026-10-21T19:30:00Z","v":9661,"vw":28.489828},{"c":28.495,"h":28.61,"l":28.43,"n":1510,"o":28.45,"t":"2026-10-21T19:45:00Z","v":55312,"vw":28.509851},{"c":28.5,"h":28.5,"l":28.5,"n":20,"o":28.5,"t":"2026-10-21T20:00:00Z","v":76907,"vw":28.5},{"c":28.87,"h":28.995,"l":28.39,"n":60,"o":28.52,"t":"2026-10-22T13:30:00Z","v":4539,"vw":28.676611},{"c":28.875,"h":29.12,"l":28.725,"n":238,"o":28.945,"t":"2026-10-22T13:45:00Z","v":16927,"vw":28.794034},{"c":28.87,"h":28.95,"l":28.82,"n":98,"o":28.82,"t":"2026-10-22T14:00:00Z","v":2908,"vw":28.885555},{"c":28.98,"h":28.98,"l":28.85,"n":18,"o":28.85,"t":"2026-10-22T14:15:00Z","v":1371,"vw":28.956454},{"c":28.935,"h":29,"l":28.795,"n":115,"o":28.96,"t":"2026-10-22T14:30:00Z","v":4685,"vw":28.924678},{"c":29.095,"h":29.095,"l":28.89,"n":265,"o":28.8905,"t":"2026-10-22T14:45:00Z","v":5375,"vw":29.009212},{"c":29.5475,"h":29.5475,"l":29.15,"n":250,"o":29.15,"t":"2026-10-22T15:00:00Z","v":15365,"vw":29.425503},{"c":29.65,"h":29.8099,"l":29.5425,"n":136,"o":29.5425,"t":"2026-10-22T15:15:00Z","v":4095,"vw":29.666893},{"c":29.765,"h":29.805,"l":29.74,"n":90,"o":29.78,"t":"2026-10-22T15:30:00Z","v":3236,"vw":29.773919},{"c":29.835,"h":29.8725,"l":29.76,"n":63,"o":29.76,"t":"2026-10-22T15:45:00Z","v":2235,"vw":29.800961},{"c":29.49,"h":29.855,"l":29.49,"n":265,"o":29.8,"t":"2026-10-22T16:00:00Z","v":14546,"vw":29.708797},{"c":29.58,"h":29.66,"l":29.5675,"n":30,"o":29.66,"t":"2026-10-22T16:15:00Z","v":1671,"vw":29.585257},{"c":29.8,"h":29.8,"l":29.575,"n":283,"o":29.575,"t":"2026-10-22T16:30:00Z","v":13433,"vw":29.701275},{"c":30.015,"h":30.02,"l":29.8,"n":526,"o":29.805,"t":"2026-10-22T16:45:00Z","v":28779,"vw":29.867002},{"c":29.88,"h":30.025,"l":29.845,"n":252,"o":30.015,"t":"2026-10-22T17:00:00Z","v":10342,"vw":29.943989},{"c":29.95,"h":29.95,"l":29.9,"n":93,"o":29.92,"t":"2026-10-22T17:15:00Z","v":1983,"vw":29.931},{"c":30.02,"h":30.045,"l":29.94,"n":274,"o":29.95,"t":"2026-10-22T17:30:00Z","v":7698,"vw":29.988333},{"c":29.88,"h":29.99,"l":29.88,"n":199,"o":29.98,"t":"2026-10-22T17:45:00Z","v":7606,"vw":29.9501},{"c":29.86,"h":29.91,"l":29.86,"n":70,"o":29.87,"t":"2026-10-22T18:00:00Z","v":1450,"vw":29.884975},{"c":29.87,"h":30,"l":29.87,"n":329,"o":30,"t":"2026-10-22T18:15:00Z","v":16888,"vw":29.945723},{"c":29.73,"h":30,"l":29.73,"n":226,"o":29.88,"t":"2026-10-22T18:30:00Z","v":21517,"vw":29.890187},{"c":29.705,"h":29.745,"l":29.661,"n":147,"o":29.715,"t":"2026-10-22T18:45:00Z","v":4913,"vw":29.694269},{"c":29.945,"h":29.945,"l":29.72,"n":299,"o":29.74,"t":"2026-10-22T19:00:00Z","v":14139,"vw":29.849804},{"c":29.91,"h":29.95,"l":29.86,"n":148,"o":29.95,"t":"2026-10-22T19:15:00Z","v":4583,"vw":29.901415},{"c":29.83,"h":29.915,"l":29.765,"n":269,"o":29.915,"t":"2026-10-22T19:30:00Z","v":10916,"vw":29.834739},{"c":29.91,"h":29.93,"l":29.77,"n":1294,"o":29.78,"t":"2026-10-22T19:45:00Z","v":49928,"vw":29.868324},{"c":29.91,"h":29.91,"l":29.91,"n":33,"o":29.91,"t":"2026-10-22T20:00:00Z","v":85054,"vw":29.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7610384723147616,"strike":38.255769290637566,"iv":0.8957000826901103,"gamma":0.037788859018436316,"theta":-0.03746388708619652,"vega":0.023478082120819272,"rho":0.0040363451675241345,"breakevenPct":30.4473679804491},{"delta":0.25,"premium":1.1007808762019324,"strike":38.28127491987116,"iv":1.0248277129707837,"gamma":0.0378626084875063,"theta":-0.04762692759290633,"vega":0.02656995352805366,"rho":0.00495093731475081,"breakevenPct":31.668524894928435},{"delta":0.3,"premium":1.1583608800454082,"strike":34.7909779988648,"iv":0.8155136860529989,"gamma":0.05096143618849458,"theta":-0.04216230962481575,"vega":0.029176489618320787,"rho":0.006057075775852325,"breakevenPct":20.19170471049883},{"delta":0.35,"premium":1.2277844557685837,"strike":33.0553886057854,"iv":0.6920942269219391,"gamma":0.06417246937902898,"theta":-0.03802419627268261,"vega":0.031088239907471706,"rho":0.007157385966957568,"breakevenPct":14.621106859090567},{"delta":0.4,"premium":1.29811320754717,"strike":31.965408805031448,"iv":0.6067748427672955,"gamma":0.07680377358490567,"theta":-0.03460440251572327,"vega":0.0321062893081761,"rho":0.008260240430861758,"breakevenPct":11.212042837106708},{"delta":0.45,"premium":1.368867924528302,"strike":31.17924528301887,"iv":0.5393849056603773,"gamma":0.0891622641509434,"theta":-0.031522641509433964,"vega":0.03270377358490566,"rho":0.009364292199612507,"breakevenPct":8.820171205440221},{"delta":0.5,"premium":1.439622641509434,"strike":30.39308176100629,"iv":0.4719949685534591,"gamma":0.10152075471698113,"theta":-0.028440880503144656,"vega":0.033301257861635215,"rho":0.010468343968363256,"breakevenPct":6.428299573773737},{"delta":0.55,"premium":1.6784617148097205,"strike":29.71343420449335,"iv":0.44940729023383774,"gamma":0.10353906464924346,"theta":-0.026922925263640533,"vega":0.032866391563502975,"rho":0.011461988172852825,"breakevenPct":4.954516614186136},{"delta":0.6,"premium":2.0853851444291607,"strike":29.140302613480056,"iv":0.47162187070151307,"gamma":0.09521719394773041,"theta":-0.026968775790921596,"vega":0.03139917469050894,"rho":0.01234522481308121,"breakevenPct":4.398822326677422},{"delta":0.65,"premium":2.492308574048602,"strike":28.56717102246676,"iv":0.4938364511691885,"gamma":0.08689532324621733,"theta":-0.02701462631820266,"vega":0.029931957817514898,"rho":0.013228461453309597,"breakevenPct":3.8431280391687075},{"delta":0.7,"premium":2.899232003668042,"strike":27.994039431453462,"iv":0.5160510316368638,"gamma":0.07857345254470427,"theta":-0.02706047684548372,"vega":0.02846474094452086,"rho":0.014111698093537982,"breakevenPct":3.287433751659994},{"delta":0.75,"premium":3.3988494726749763,"strike":27.334611697027803,"iv":0.545989932885906,"gamma":0.06932933844678811,"theta":-0.02703384467881112,"vega":0.026717066155321188,"rho":0.014923330624821592,"breakevenPct":2.753129955542562},{"delta":0.8,"premium":4.477468839884947,"strike":26.13614573346117,"iv":0.6241778523489934,"gamma":0.05432454458293384,"theta":-0.02655445829338447,"vega":0.023217545541706613,"rho":0.015287696910377698,"breakevenPct":2.352439228840243}],"put":[{"delta":0.1,"premium":0.8530744309537477,"strike":18.17036527208932,"iv":1.7562806321456819,"gamma":0.012950204274102615,"theta":-0.04339170739543653,"vega":0.014717967516830875,"rho":-0.0030735422666053696,"breakevenPct":42.10200320583226},{"delta":0.15,"premium":0.5440764376305293,"strike":24.523089059236767,"iv":0.7699379618125461,"gamma":0.03770433998117563,"theta":-0.025074511467464318,"vega":0.01958235003046563,"rho":-0.004045171866313182,"breakevenPct":19.82944626677954},{"delta":0.2,"premium":1.2299532498313064,"strike":23.698129993252255,"iv":1.18387961421423,"gamma":0.030621758438729805,"theta":-0.045027272124042436,"vega":0.023092886176013,"rho":-0.005775709948949975,"breakevenPct":24.880719680973087},{"delta":0.25,"premium":1.2773817678795567,"strike":25.595270715182266,"iv":0.9603867927500435,"gamma":0.0433354518325772,"theta":-0.040572545515238825,"vega":0.026190248363631263,"rho":-0.007016369924110877,"breakevenPct":18.69645955432059},{"delta":0.3,"premium":1.324810285927807,"strike":27.492411437112278,"iv":0.7368939712858569,"gamma":0.056049145226424596,"theta":-0.036117818906435215,"vega":0.029287610551249524,"rho":-0.008257029899271778,"breakevenPct":12.512199427668097},{"delta":0.35,"premium":1.5843749999999996,"strike":28.262867647058822,"iv":0.7091775735294118,"gamma":0.06116544117647058,"theta":-0.03597794117647059,"vega":0.03058161764705882,"rho":-0.009660081778853637,"breakevenPct":10.804103486931382},{"delta":0.4,"premium":1.8447916666666666,"strike":29.028799019607845,"iv":0.6822474264705882,"gamma":0.06625122549019608,"theta":-0.035855392156862745,"vega":0.03186838235294118,"rho":-0.011063785834758472,"breakevenPct":9.113984109190316},{"delta":0.45,"premium":2.1052083333333336,"strike":29.794730392156865,"iv":0.6553172794117647,"gamma":0.07133700980392157,"theta":-0.0357328431372549,"vega":0.03315514705882353,"rho":-0.012467489890663307,"breakevenPct":7.4238647314492505},{"delta":0.5,"premium":2.8221951219512196,"strike":30.74390243902439,"iv":0.7056482926829268,"gamma":0.06740341463414634,"theta":-0.03855658536585366,"vega":0.03329170731707317,"rho":-0.014213685849550727,"breakevenPct":6.647585031517319},{"delta":0.55,"premium":3.7063414634146343,"strike":31.760162601626018,"iv":0.7842661788617886,"gamma":0.06016764227642276,"theta":-0.042459024390243905,"vega":0.03300715447154472,"rho":-0.01608527501881975,"breakevenPct":6.205880514171244},{"delta":0.6,"premium":4.503889674681753,"strike":32.74045261669024,"iv":0.8341710042432815,"gamma":0.05457298444130127,"theta":-0.04421315417256012,"vega":0.032338330975954746,"rho":-0.0178915132303005,"breakevenPct":5.594908251392561},{"delta":0.65,"premium":5.06966053748232,"strike":33.62446958981612,"iv":0.8072261669024046,"gamma":0.053370721357850065,"theta":-0.04021739745403112,"vega":0.030641018387553044,"rho":-0.01952284152534793,"breakevenPct":4.530895846426599},{"delta":0.7,"premium":5.635431400282885,"strike":34.50848656294201,"iv":0.7802813295615276,"gamma":0.052168458274398866,"theta":-0.03622164073550213,"vega":0.028943705799151346,"rho":-0.02115416982039536,"breakevenPct":3.466883441460639},{"delta":0.75,"premium":6.684558823529413,"strike":35.81617647058824,"iv":0.7888711764705882,"gamma":0.04777823529411764,"theta":-0.03305323529411765,"vega":0.026661470588235293,"rho":-0.0231603757092052,"breakevenPct":2.60241508840246},{"delta":0.8,"premium":9.854545454545478,"strike":39.090909090909115,"iv":0.9571363636363655,"gamma":0.03500909090909083,"theta":-0.03530000000000006,"vega":0.02358181818181818,"rho":-0.026825701328173312,"breakevenPct":2.2522111789915242}]},"raw":{"call":[{"delta":0.2,"premium":0.7610384723147616,"strike":38.255769290637566,"iv":0.8957000826901103,"gamma":0.037788859018436316,"theta":-0.03746388708619652,"vega":0.023478082120819272,"rho":0.0040363451675241345,"breakevenPct":30.4473679804491},{"delta":0.25,"premium":1.1007808762019324,"strike":38.28127491987116,"iv":1.0248277129707837,"gamma":0.0378626084875063,"theta":-0.04762692759290633,"vega":0.02656995352805366,"rho":0.00495093731475081,"breakevenPct":31.668524894928435},{"delta":0.3,"premium":1.1583608800454082,"strike":34.7909779988648,"iv":0.8155136860529989,"gamma":0.05096143618849458,"theta":-0.04216230962481575,"vega":0.029176489618320787,"rho":0.006057075775852325,"breakevenPct":20.19170471049883},{"delta":0.35,"premium":1.2277844557685837,"strike":33.0553886057854,"iv":0.6920942269219391,"gamma":0.06417246937902898,"theta":-0.03802419627268261,"vega":0.031088239907471706,"rho":0.007157385966957568,"breakevenPct":14.621106859090567},{"delta":0.4,"premium":1.29811320754717,"strike":31.965408805031448,"iv":0.6067748427672955,"gamma":0.07680377358490567,"theta":-0.03460440251572327,"vega":0.0321062893081761,"rho":0.008260240430861758,"breakevenPct":11.212042837106708},{"delta":0.45,"premium":1.368867924528302,"strike":31.17924528301887,"iv":0.5393849056603773,"gamma":0.0891622641509434,"theta":-0.031522641509433964,"vega":0.03270377358490566,"rho":0.009364292199612507,"breakevenPct":8.820171205440221},{"delta":0.5,"premium":1.439622641509434,"strike":30.39308176100629,"iv":0.4719949685534591,"gamma":0.10152075471698113,"theta":-0.028440880503144656,"vega":0.033301257861635215,"rho":0.010468343968363256,"breakevenPct":6.428299573773737},{"delta":0.55,"premium":1.6784617148097205,"strike":29.71343420449335,"iv":0.44940729023383774,"gamma":0.10353906464924346,"theta":-0.026922925263640533,"vega":0.032866391563502975,"rho":0.011461988172852825,"breakevenPct":4.954516614186136},{"delta":0.6,"premium":2.0853851444291607,"strike":29.140302613480056,"iv":0.47162187070151307,"gamma":0.09521719394773041,"theta":-0.026968775790921596,"vega":0.03139917469050894,"rho":0.01234522481308121,"breakevenPct":4.398822326677422},{"delta":0.65,"premium":2.492308574048602,"strike":28.56717102246676,"iv":0.4938364511691885,"gamma":0.08689532324621733,"theta":-0.02701462631820266,"vega":0.029931957817514898,"rho":0.013228461453309597,"breakevenPct":3.8431280391687075},{"delta":0.7,"premium":2.899232003668042,"strike":27.994039431453462,"iv":0.5160510316368638,"gamma":0.07857345254470427,"theta":-0.02706047684548372,"vega":0.02846474094452086,"rho":0.014111698093537982,"breakevenPct":3.287433751659994},{"delta":0.75,"premium":3.3988494726749763,"strike":27.334611697027803,"iv":0.545989932885906,"gamma":0.06932933844678811,"theta":-0.02703384467881112,"vega":0.026717066155321188,"rho":0.014923330624821592,"breakevenPct":2.753129955542562},{"delta":0.8,"premium":4.477468839884947,"strike":26.13614573346117,"iv":0.6241778523489934,"gamma":0.05432454458293384,"theta":-0.02655445829338447,"vega":0.023217545541706613,"rho":0.015287696910377698,"breakevenPct":2.352439228840243}],"put":[{"delta":0.1,"premium":0.8530744309537477,"strike":18.17036527208932,"iv":1.7562806321456819,"gamma":0.012950204274102615,"theta":-0.04339170739543653,"vega":0.014717967516830875,"rho":-0.0030735422666053696,"breakevenPct":42.10200320583226},{"delta":0.15,"premium":0.5440764376305293,"strike":24.523089059236767,"iv":0.7699379618125461,"gamma":0.03770433998117563,"theta":-0.025074511467464318,"vega":0.01958235003046563,"rho":-0.004045171866313182,"breakevenPct":19.82944626677954},{"delta":0.2,"premium":1.2299532498313064,"strike":23.698129993252255,"iv":1.18387961421423,"gamma":0.030621758438729805,"theta":-0.045027272124042436,"vega":0.023092886176013,"rho":-0.005775709948949975,"breakevenPct":24.880719680973087},{"delta":0.25,"premium":1.2773817678795567,"strike":25.595270715182266,"iv":0.9603867927500435,"gamma":0.0433354518325772,"theta":-0.040572545515238825,"vega":0.026190248363631263,"rho":-0.007016369924110877,"breakevenPct":18.69645955432059},{"delta":0.3,"premium":1.324810285927807,"strike":27.492411437112278,"iv":0.7368939712858569,"gamma":0.056049145226424596,"theta":-0.036117818906435215,"vega":0.029287610551249524,"rho":-0.008257029899271778,"breakevenPct":12.512199427668097},{"delta":0.35,"premium":1.5843749999999996,"strike":28.262867647058822,"iv":0.7091775735294118,"gamma":0.06116544117647058,"theta":-0.03597794117647059,"vega":0.03058161764705882,"rho":-0.009660081778853637,"breakevenPct":10.804103486931382},{"delta":0.4,"premium":1.8447916666666666,"strike":29.028799019607845,"iv":0.6822474264705882,"gamma":0.06625122549019608,"theta":-0.035855392156862745,"vega":0.03186838235294118,"rho":-0.011063785834758472,"breakevenPct":9.113984109190316},{"delta":0.45,"premium":2.1052083333333336,"strike":29.794730392156865,"iv":0.6553172794117647,"gamma":0.07133700980392157,"theta":-0.0357328431372549,"vega":0.03315514705882353,"rho":-0.012467489890663307,"breakevenPct":7.4238647314492505},{"delta":0.5,"premium":2.8221951219512196,"strike":30.74390243902439,"iv":0.7056482926829268,"gamma":0.06740341463414634,"theta":-0.03855658536585366,"vega":0.03329170731707317,"rho":-0.014213685849550727,"breakevenPct":6.647585031517319},{"delta":0.55,"premium":3.7063414634146343,"strike":31.760162601626018,"iv":0.7842661788617886,"gamma":0.06016764227642276,"theta":-0.042459024390243905,"vega":0.03300715447154472,"rho":-0.01608527501881975,"breakevenPct":6.205880514171244},{"delta":0.6,"premium":4.503889674681753,"strike":32.74045261669024,"iv":0.8341710042432815,"gamma":0.05457298444130127,"theta":-0.04421315417256012,"vega":0.032338330975954746,"rho":-0.0178915132303005,"breakevenPct":5.594908251392561},{"delta":0.65,"premium":5.06966053748232,"strike":33.62446958981612,"iv":0.8072261669024046,"gamma":0.053370721357850065,"theta":-0.04021739745403112,"vega":0.030641018387553044,"rho":-0.01952284152534793,"breakevenPct":4.530895846426599},{"delta":0.7,"premium":5.635431400282885,"strike":34.50848656294201,"iv":0.7802813295615276,"gamma":0.052168458274398866,"theta":-0.03622164073550213,"vega":0.028943705799151346,"rho":-0.02115416982039536,"breakevenPct":3.466883441460639},{"delta":0.75,"premium":6.684558823529413,"strike":35.81617647058824,"iv":0.7888711764705882,"gamma":0.04777823529411764,"theta":-0.03305323529411765,"vega":0.026661470588235293,"rho":-0.0231603757092052,"breakevenPct":2.60241508840246},{"delta":0.8,"premium":9.854545454545478,"strike":39.090909090909115,"iv":0.9571363636363655,"gamma":0.03500909090909083,"theta":-0.03530000000000006,"vega":0.02358181818181818,"rho":-0.026825701328173312,"breakevenPct":2.2522111789915242}]}},"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"}}