{"symbol":"WGO","url":"https://intraalpha.com/companies/WGO","capturedAt":"2026-10-23T02:29:35.416Z","state":"ready","quote":{"symbol":"WGO","last_price":28.1,"prev_close":25.64,"regular_close":28.57,"change":2.46,"change_pct":9.5944,"regular_change":2.93,"regular_change_pct":11.4275,"extended_change":-0.47,"extended_change_pct":-1.6451,"bid":26.9,"ask":28.57,"bid_size":100,"ask_size":100,"volume":1807122,"vwap":27.810704,"open":25.22,"high":28.73,"low":25.22,"close":28.57,"trade_count":20510,"last_trade_at":"2026-10-22T23:01:30.829407691Z","last_quote_at":"2026-10-23T00:00:00.216815235Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:29:20.725686412-04:00","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":"WGO","fetched_at":"2026-10-23T02:29:34.816511+00:00","name":"Winnebago Industries Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RECREATIONAL VEHICLES","country":"USA","description":"Winnebago Industries, Inc. manufactures and sells recreational vehicles and marine products primarily for use in leisure travel and outdoor recreational activities. The company is headquartered in Forest City, Iowa.","fiscal_year_end":"August","latest_quarter":"2026-08-31","market_cap":724814000,"ebitda":130100000,"pe_ratio":21.19,"peg_ratio":0.206,"book_value":43.77,"dividend_per_share":0,"dividend_yield":0,"eps":1.21,"revenue_ttm":2836100000,"gross_profit_ttm":368700000,"profit_margin":0.0136,"operating_margin_ttm":0.0329,"return_on_assets_ttm":0.0206,"return_on_equity_ttm":0.0314,"quarterly_earnings_growth":-0.182,"quarterly_revenue_growth":-0.099,"analyst_target_price":36.4,"analyst_number":0,"beta":1.184,"fifty_two_week_high":48.44,"fifty_two_week_low":21.95,"fifty_day_ma":27.91,"two_hundred_day_ma":33.2,"shares_outstanding":28268900,"forward_pe":11.52,"price_to_sales":0.256,"price_to_book":0.628,"ev_to_revenue":0.421,"ev_to_ebitda":9.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:29:34.816511+00:00"},"optionObservedAt":"2026-10-22T19:57:03.317Z","bars":[{"c":24.905,"h":25.04,"l":24.9,"n":16,"o":24.9,"t":"2026-10-16T13:30:00Z","v":6280,"vw":24.904157},{"c":24.905,"h":25.035,"l":24.905,"n":17,"o":24.905,"t":"2026-10-16T13:35:00Z","v":1148,"vw":24.932222},{"c":25.135,"h":25.25,"l":24.905,"n":49,"o":24.905,"t":"2026-10-16T13:40:00Z","v":4801,"vw":25.21969},{"c":25.19,"h":25.19,"l":24.94,"n":26,"o":25.09,"t":"2026-10-16T13:45:00Z","v":2928,"vw":24.978462},{"c":24.935,"h":25.1,"l":24.86,"n":86,"o":25.09,"t":"2026-10-16T13:50:00Z","v":17172,"vw":24.901965},{"c":25.09,"h":25.11,"l":25.04,"n":67,"o":25.0499,"t":"2026-10-16T13:55:00Z","v":1183,"vw":25.067864},{"c":24.865,"h":25,"l":24.865,"n":13,"o":25,"t":"2026-10-16T14:00:00Z","v":607,"vw":24.972946},{"c":24.85,"h":24.85,"l":24.85,"n":70,"o":24.85,"t":"2026-10-16T14:05:00Z","v":2247,"vw":24.85},{"c":24.8,"h":24.8,"l":24.8,"n":46,"o":24.8,"t":"2026-10-16T14:10:00Z","v":991,"vw":24.8},{"c":24.86,"h":24.86,"l":24.78,"n":74,"o":24.79,"t":"2026-10-16T14:20:00Z","v":2209,"vw":24.807294},{"c":24.86,"h":24.86,"l":24.86,"n":21,"o":24.86,"t":"2026-10-16T14:25:00Z","v":764,"vw":24.86},{"c":24.83,"h":24.87,"l":24.83,"n":63,"o":24.87,"t":"2026-10-16T14:30:00Z","v":1524,"vw":24.85578},{"c":24.81,"h":24.84,"l":24.8,"n":58,"o":24.83,"t":"2026-10-16T14:35:00Z","v":1665,"vw":24.815074},{"c":24.7,"h":24.8,"l":24.7,"n":95,"o":24.76,"t":"2026-10-16T14:40:00Z","v":3242,"vw":24.761383},{"c":24.725,"h":24.725,"l":24.64,"n":40,"o":24.6945,"t":"2026-10-16T14:45:00Z","v":3129,"vw":24.692597},{"c":24.845,"h":24.86,"l":24.79,"n":59,"o":24.8,"t":"2026-10-16T14:50:00Z","v":1147,"vw":24.834167},{"c":24.9,"h":24.93,"l":24.85,"n":175,"o":24.9,"t":"2026-10-16T15:00:00Z","v":5455,"vw":24.90926},{"c":24.96,"h":24.9752,"l":24.91,"n":181,"o":24.91,"t":"2026-10-16T15:05:00Z","v":4933,"vw":24.945113},{"c":24.955,"h":24.96,"l":24.931,"n":57,"o":24.96,"t":"2026-10-16T15:10:00Z","v":3497,"vw":24.95646},{"c":24.92,"h":24.98,"l":24.92,"n":47,"o":24.98,"t":"2026-10-16T15:15:00Z","v":1645,"vw":24.952234},{"c":24.87,"h":24.87,"l":24.83,"n":23,"o":24.83,"t":"2026-10-16T15:20:00Z","v":480,"vw":24.849139},{"c":24.8,"h":24.89,"l":24.76,"n":82,"o":24.89,"t":"2026-10-16T15:25:00Z","v":1965,"vw":24.843869},{"c":24.755,"h":24.755,"l":24.67,"n":31,"o":24.67,"t":"2026-10-16T15:35:00Z","v":1685,"vw":24.724715},{"c":24.635,"h":24.7891,"l":24.635,"n":167,"o":24.7891,"t":"2026-10-16T15:40:00Z","v":6466,"vw":24.682959},{"c":24.79,"h":24.79,"l":24.6174,"n":119,"o":24.6174,"t":"2026-10-16T15:45:00Z","v":6222,"vw":24.733926},{"c":24.715,"h":24.725,"l":24.69,"n":70,"o":24.725,"t":"2026-10-16T15:50:00Z","v":2647,"vw":24.708616},{"c":24.74,"h":24.74,"l":24.69,"n":44,"o":24.695,"t":"2026-10-16T15:55:00Z","v":1774,"vw":24.702227},{"c":24.74,"h":24.74,"l":24.6,"n":149,"o":24.735,"t":"2026-10-16T16:00:00Z","v":9158,"vw":24.705078},{"c":24.755,"h":24.755,"l":24.745,"n":45,"o":24.75,"t":"2026-10-16T16:05:00Z","v":845,"vw":24.75125},{"c":24.71,"h":24.75,"l":24.71,"n":22,"o":24.75,"t":"2026-10-16T16:10:00Z","v":436,"vw":24.733122},{"c":24.59,"h":24.72,"l":24.59,"n":73,"o":24.72,"t":"2026-10-16T16:15:00Z","v":2361,"vw":24.639858},{"c":24.67,"h":24.68,"l":24.58,"n":124,"o":24.58,"t":"2026-10-16T16:20:00Z","v":4987,"vw":24.631727},{"c":24.645,"h":24.67,"l":24.64,"n":79,"o":24.66,"t":"2026-10-16T16:25:00Z","v":2526,"vw":24.651364},{"c":24.65,"h":24.65,"l":24.59,"n":48,"o":24.62,"t":"2026-10-16T16:30:00Z","v":2207,"vw":24.620355},{"c":24.57,"h":24.61,"l":24.57,"n":46,"o":24.6,"t":"2026-10-16T16:35:00Z","v":1372,"vw":24.587417},{"c":24.55,"h":24.56,"l":24.55,"n":27,"o":24.55,"t":"2026-10-16T16:40:00Z","v":1018,"vw":24.552},{"c":24.52,"h":24.55,"l":24.52,"n":52,"o":24.545,"t":"2026-10-16T16:45:00Z","v":1154,"vw":24.54125},{"c":24.52,"h":24.53,"l":24.5,"n":84,"o":24.52,"t":"2026-10-16T16:50:00Z","v":2422,"vw":24.518333},{"c":24.47,"h":24.49,"l":24.44,"n":87,"o":24.49,"t":"2026-10-16T16:55:00Z","v":2473,"vw":24.468461},{"c":24.4,"h":24.49,"l":24.37,"n":67,"o":24.49,"t":"2026-10-16T17:00:00Z","v":1704,"vw":24.430266},{"c":24.39,"h":24.39,"l":24.35,"n":35,"o":24.35,"t":"2026-10-16T17:05:00Z","v":1216,"vw":24.362539},{"c":24.37,"h":24.44,"l":24.37,"n":69,"o":24.4,"t":"2026-10-16T17:10:00Z","v":2547,"vw":24.398462},{"c":24.3,"h":24.395,"l":24.3,"n":33,"o":24.395,"t":"2026-10-16T17:15:00Z","v":1087,"vw":24.353797},{"c":24.285,"h":24.3,"l":24.25,"n":189,"o":24.3,"t":"2026-10-16T17:20:00Z","v":8209,"vw":24.279352},{"c":24.26,"h":24.32,"l":24.26,"n":44,"o":24.32,"t":"2026-10-16T17:25:00Z","v":1235,"vw":24.31125},{"c":24.285,"h":24.29,"l":24.285,"n":68,"o":24.29,"t":"2026-10-16T17:30:00Z","v":2007,"vw":24.286126},{"c":24.38,"h":24.38,"l":24.32,"n":108,"o":24.32,"t":"2026-10-16T17:35:00Z","v":4437,"vw":24.367542},{"c":24.385,"h":24.435,"l":24.34,"n":168,"o":24.35,"t":"2026-10-16T17:40:00Z","v":4324,"vw":24.380799},{"c":24.395,"h":24.395,"l":24.39,"n":72,"o":24.39,"t":"2026-10-16T17:45:00Z","v":2830,"vw":24.393429},{"c":24.25,"h":24.395,"l":24.25,"n":166,"o":24.35,"t":"2026-10-16T17:50:00Z","v":9071,"vw":24.331212},{"c":24.23,"h":24.31,"l":24.23,"n":55,"o":24.24,"t":"2026-10-16T17:55:00Z","v":2381,"vw":24.27603},{"c":24.22,"h":24.28,"l":24.165,"n":101,"o":24.28,"t":"2026-10-16T18:00:00Z","v":3023,"vw":24.215333},{"c":24.21,"h":24.22,"l":24.18,"n":67,"o":24.22,"t":"2026-10-16T18:05:00Z","v":1740,"vw":24.207265},{"c":24.17,"h":24.17,"l":24.17,"n":25,"o":24.17,"t":"2026-10-16T18:10:00Z","v":345,"vw":24.17},{"c":24.105,"h":24.16,"l":24.08,"n":60,"o":24.16,"t":"2026-10-16T18:15:00Z","v":1827,"vw":24.125834},{"c":24.1527,"h":24.1527,"l":24.07,"n":142,"o":24.07,"t":"2026-10-16T18:20:00Z","v":5413,"vw":24.134909},{"c":24.12,"h":24.12,"l":24.08,"n":118,"o":24.115,"t":"2026-10-16T18:25:00Z","v":3809,"vw":24.094176},{"c":24.19,"h":24.19,"l":24.13,"n":106,"o":24.155,"t":"2026-10-16T18:30:00Z","v":3394,"vw":24.159288},{"c":24.22,"h":24.23,"l":24.155,"n":137,"o":24.19,"t":"2026-10-16T18:35:00Z","v":5048,"vw":24.194478},{"c":24.19,"h":24.24,"l":24.17,"n":127,"o":24.24,"t":"2026-10-16T18:40:00Z","v":7329,"vw":24.188331},{"c":24.2,"h":24.21,"l":24.175,"n":103,"o":24.19,"t":"2026-10-16T18:45:00Z","v":3107,"vw":24.1975},{"c":24.23,"h":24.23,"l":24.19,"n":77,"o":24.19,"t":"2026-10-16T18:50:00Z","v":1553,"vw":24.21858},{"c":24.24,"h":24.24,"l":24.24,"n":58,"o":24.24,"t":"2026-10-16T18:55:00Z","v":974,"vw":24.24},{"c":24.2,"h":24.23,"l":24.17,"n":216,"o":24.21,"t":"2026-10-16T19:00:00Z","v":9370,"vw":24.187001},{"c":24.14,"h":24.21,"l":24.14,"n":151,"o":24.205,"t":"2026-10-16T19:05:00Z","v":6623,"vw":24.176711},{"c":24.21,"h":24.24,"l":24.125,"n":154,"o":24.125,"t":"2026-10-16T19:10:00Z","v":4723,"vw":24.179851},{"c":24.24,"h":24.25,"l":24.205,"n":161,"o":24.22,"t":"2026-10-16T19:15:00Z","v":6234,"vw":24.226798},{"c":24.22,"h":24.28,"l":24.21,"n":252,"o":24.22,"t":"2026-10-16T19:20:00Z","v":15841,"vw":24.255056},{"c":24.2,"h":24.22,"l":24.17,"n":208,"o":24.19,"t":"2026-10-16T19:25:00Z","v":9489,"vw":24.197066},{"c":24.15,"h":24.21,"l":24.15,"n":218,"o":24.21,"t":"2026-10-16T19:30:00Z","v":4346,"vw":24.191667},{"c":24.12,"h":24.165,"l":24.09,"n":452,"o":24.165,"t":"2026-10-16T19:35:00Z","v":21010,"vw":24.131604},{"c":24.055,"h":24.1,"l":24.035,"n":288,"o":24.1,"t":"2026-10-16T19:40:00Z","v":15153,"vw":24.062443},{"c":23.99,"h":24.05,"l":23.97,"n":417,"o":24.04,"t":"2026-10-16T19:45:00Z","v":22866,"vw":24.014165},{"c":23.945,"h":24,"l":23.9,"n":624,"o":23.97,"t":"2026-10-16T19:50:00Z","v":30350,"vw":23.947813},{"c":24.01,"h":24.04,"l":23.93,"n":1373,"o":23.94,"t":"2026-10-16T19:55:00Z","v":84635,"vw":23.971565},{"c":24,"h":24,"l":24,"n":22,"o":24,"t":"2026-10-16T20:00:00Z","v":144289,"vw":24},{"c":23.575,"h":24.0555,"l":23.575,"n":78,"o":23.85,"t":"2026-10-19T13:30:00Z","v":10483,"vw":23.849371},{"c":23.575,"h":23.7,"l":23.575,"n":57,"o":23.575,"t":"2026-10-19T13:35:00Z","v":2138,"vw":23.634861},{"c":23.7,"h":23.7,"l":23.595,"n":26,"o":23.6,"t":"2026-10-19T13:40:00Z","v":672,"vw":23.63625},{"c":23.61,"h":23.7622,"l":23.605,"n":36,"o":23.605,"t":"2026-10-19T13:45:00Z","v":4884,"vw":23.658211},{"c":23.39,"h":23.635,"l":23.37,"n":72,"o":23.635,"t":"2026-10-19T13:50:00Z","v":5367,"vw":23.543893},{"c":23.44,"h":23.51,"l":23.44,"n":18,"o":23.51,"t":"2026-10-19T13:55:00Z","v":725,"vw":23.483913},{"c":23.46,"h":23.48,"l":23.46,"n":16,"o":23.48,"t":"2026-10-19T14:00:00Z","v":639,"vw":23.470881},{"c":23.4198,"h":23.4198,"l":23.4198,"n":8,"o":23.4198,"t":"2026-10-19T14:05:00Z","v":195,"vw":23.4198},{"c":23.455,"h":23.48,"l":23.455,"n":46,"o":23.48,"t":"2026-10-19T14:10:00Z","v":1199,"vw":23.473293},{"c":23.403,"h":23.535,"l":23.403,"n":51,"o":23.51,"t":"2026-10-19T14:15:00Z","v":2456,"vw":23.490162},{"c":23.36,"h":23.4,"l":23.35,"n":68,"o":23.4,"t":"2026-10-19T14:20:00Z","v":1829,"vw":23.373133},{"c":23.3516,"h":23.3516,"l":23.32,"n":16,"o":23.32,"t":"2026-10-19T14:25:00Z","v":468,"vw":23.335533},{"c":23.31,"h":23.31,"l":23.31,"n":7,"o":23.31,"t":"2026-10-19T14:30:00Z","v":242,"vw":23.31},{"c":23.23,"h":23.35,"l":23.19,"n":161,"o":23.33,"t":"2026-10-19T14:35:00Z","v":10033,"vw":23.285868},{"c":23.23,"h":23.342,"l":23.22,"n":117,"o":23.27,"t":"2026-10-19T14:40:00Z","v":9581,"vw":23.281469},{"c":23.15,"h":23.235,"l":23.15,"n":29,"o":23.235,"t":"2026-10-19T14:45:00Z","v":628,"vw":23.1925},{"c":23.155,"h":23.2,"l":23.14,"n":56,"o":23.14,"t":"2026-10-19T14:50:00Z","v":1268,"vw":23.1625},{"c":23.116,"h":23.13,"l":23.08,"n":66,"o":23.13,"t":"2026-10-19T14:55:00Z","v":2927,"vw":23.121191},{"c":23.14,"h":23.14,"l":23.08,"n":53,"o":23.08,"t":"2026-10-19T15:00:00Z","v":1256,"vw":23.116578},{"c":23.13,"h":23.13,"l":23.1,"n":44,"o":23.1,"t":"2026-10-19T15:05:00Z","v":1310,"vw":23.115},{"c":22.985,"h":23.13,"l":22.985,"n":188,"o":23.13,"t":"2026-10-19T15:10:00Z","v":8355,"vw":23.04176},{"c":22.88,"h":22.99,"l":22.87,"n":175,"o":22.97,"t":"2026-10-19T15:15:00Z","v":7978,"vw":22.936627},{"c":22.89,"h":22.96,"l":22.88,"n":160,"o":22.88,"t":"2026-10-19T15:20:00Z","v":10747,"vw":22.904974},{"c":22.88,"h":22.88,"l":22.855,"n":84,"o":22.88,"t":"2026-10-19T15:25:00Z","v":3587,"vw":22.874331},{"c":22.8684,"h":22.8684,"l":22.83,"n":116,"o":22.865,"t":"2026-10-19T15:30:00Z","v":6533,"vw":22.859104},{"c":22.8,"h":22.88,"l":22.8,"n":128,"o":22.8797,"t":"2026-10-19T15:35:00Z","v":5082,"vw":22.84711},{"c":22.83,"h":22.8799,"l":22.802,"n":103,"o":22.8277,"t":"2026-10-19T15:40:00Z","v":6299,"vw":22.8328},{"c":22.92,"h":22.94,"l":22.83,"n":229,"o":22.835,"t":"2026-10-19T15:45:00Z","v":11028,"vw":22.899452},{"c":22.875,"h":22.88,"l":22.86,"n":94,"o":22.88,"t":"2026-10-19T15:50:00Z","v":4635,"vw":22.876313},{"c":22.78,"h":22.86,"l":22.74,"n":249,"o":22.86,"t":"2026-10-19T15:55:00Z","v":19346,"vw":22.796713},{"c":22.708,"h":22.79,"l":22.65,"n":230,"o":22.78,"t":"2026-10-19T16:00:00Z","v":11284,"vw":22.717268},{"c":22.715,"h":22.74,"l":22.7,"n":114,"o":22.71,"t":"2026-10-19T16:05:00Z","v":2978,"vw":22.714583},{"c":22.685,"h":22.715,"l":22.685,"n":47,"o":22.685,"t":"2026-10-19T16:10:00Z","v":1551,"vw":22.694039},{"c":22.66,"h":22.68,"l":22.66,"n":60,"o":22.68,"t":"2026-10-19T16:15:00Z","v":1562,"vw":22.672734},{"c":22.66,"h":22.67,"l":22.64,"n":83,"o":22.66,"t":"2026-10-19T16:20:00Z","v":2194,"vw":22.653846},{"c":22.665,"h":22.68,"l":22.66,"n":105,"o":22.68,"t":"2026-10-19T16:25:00Z","v":3087,"vw":22.67353},{"c":22.68,"h":22.68,"l":22.65,"n":105,"o":22.67,"t":"2026-10-19T16:30:00Z","v":2694,"vw":22.666378},{"c":22.7,"h":22.715,"l":22.675,"n":76,"o":22.675,"t":"2026-10-19T16:35:00Z","v":5465,"vw":22.682855},{"c":22.68,"h":22.72,"l":22.68,"n":63,"o":22.72,"t":"2026-10-19T16:40:00Z","v":1699,"vw":22.704852},{"c":22.72,"h":22.72,"l":22.68,"n":134,"o":22.68,"t":"2026-10-19T16:45:00Z","v":6437,"vw":22.700874},{"c":22.7,"h":22.74,"l":22.7,"n":126,"o":22.72,"t":"2026-10-19T16:50:00Z","v":4573,"vw":22.716708},{"c":22.7,"h":22.7,"l":22.7,"n":87,"o":22.7,"t":"2026-10-19T16:55:00Z","v":1932,"vw":22.7},{"c":22.67,"h":22.73,"l":22.67,"n":151,"o":22.71,"t":"2026-10-19T17:00:00Z","v":7427,"vw":22.698403},{"c":22.68,"h":22.68,"l":22.63,"n":107,"o":22.65,"t":"2026-10-19T17:05:00Z","v":3165,"vw":22.647727},{"c":22.65,"h":22.665,"l":22.65,"n":59,"o":22.66,"t":"2026-10-19T17:10:00Z","v":1838,"vw":22.659706},{"c":22.63,"h":22.66,"l":22.62,"n":165,"o":22.62,"t":"2026-10-19T17:15:00Z","v":4700,"vw":22.632792},{"c":22.625,"h":22.63,"l":22.62,"n":87,"o":22.62,"t":"2026-10-19T17:20:00Z","v":4477,"vw":22.626087},{"c":22.65,"h":22.66,"l":22.6275,"n":107,"o":22.65,"t":"2026-10-19T17:25:00Z","v":4248,"vw":22.647315},{"c":22.55,"h":22.635,"l":22.55,"n":255,"o":22.63,"t":"2026-10-19T17:30:00Z","v":19762,"vw":22.604519},{"c":22.57,"h":22.6,"l":22.4617,"n":276,"o":22.59,"t":"2026-10-19T17:35:00Z","v":33756,"vw":22.5351},{"c":22.6805,"h":22.6805,"l":22.5575,"n":132,"o":22.5575,"t":"2026-10-19T17:40:00Z","v":3204,"vw":22.632672},{"c":22.56,"h":22.64,"l":22.52,"n":57,"o":22.64,"t":"2026-10-19T17:45:00Z","v":842,"vw":22.573333},{"c":22.59,"h":22.59,"l":22.555,"n":81,"o":22.56,"t":"2026-10-19T17:50:00Z","v":1922,"vw":22.568684},{"c":22.605,"h":22.6499,"l":22.56,"n":70,"o":22.61,"t":"2026-10-19T17:55:00Z","v":2261,"vw":22.606309},{"c":22.655,"h":22.655,"l":22.57,"n":192,"o":22.57,"t":"2026-10-19T18:00:00Z","v":13949,"vw":22.592988},{"c":22.645,"h":22.65,"l":22.635,"n":65,"o":22.65,"t":"2026-10-19T18:05:00Z","v":2230,"vw":22.645235},{"c":22.64,"h":22.66,"l":22.64,"n":105,"o":22.645,"t":"2026-10-19T18:10:00Z","v":3585,"vw":22.642496},{"c":22.66,"h":22.66,"l":22.625,"n":127,"o":22.625,"t":"2026-10-19T18:15:00Z","v":3896,"vw":22.6486},{"c":22.64,"h":22.66,"l":22.64,"n":104,"o":22.66,"t":"2026-10-19T18:20:00Z","v":2503,"vw":22.658285},{"c":22.655,"h":22.655,"l":22.63,"n":90,"o":22.64,"t":"2026-10-19T18:25:00Z","v":3123,"vw":22.643437},{"c":22.64,"h":22.6784,"l":22.63,"n":98,"o":22.64,"t":"2026-10-19T18:30:00Z","v":3900,"vw":22.63657},{"c":22.655,"h":22.655,"l":22.6525,"n":108,"o":22.655,"t":"2026-10-19T18:35:00Z","v":3996,"vw":22.654911},{"c":22.615,"h":22.625,"l":22.6,"n":104,"o":22.62,"t":"2026-10-19T18:40:00Z","v":3994,"vw":22.621295},{"c":22.6,"h":22.615,"l":22.59,"n":104,"o":22.615,"t":"2026-10-19T18:45:00Z","v":3309,"vw":22.602304},{"c":22.6,"h":22.6,"l":22.56,"n":142,"o":22.58,"t":"2026-10-19T18:50:00Z","v":4881,"vw":22.578646},{"c":22.64,"h":22.645,"l":22.6,"n":149,"o":22.6,"t":"2026-10-19T18:55:00Z","v":5366,"vw":22.622308},{"c":22.625,"h":22.65,"l":22.61,"n":126,"o":22.65,"t":"2026-10-19T19:00:00Z","v":6122,"vw":22.642217},{"c":22.62,"h":22.625,"l":22.61,"n":80,"o":22.625,"t":"2026-10-19T19:05:00Z","v":3237,"vw":22.621411},{"c":22.6,"h":22.65,"l":22.6,"n":142,"o":22.62,"t":"2026-10-19T19:10:00Z","v":5385,"vw":22.631524},{"c":22.66,"h":22.67,"l":22.615,"n":290,"o":22.615,"t":"2026-10-19T19:15:00Z","v":12837,"vw":22.642615},{"c":22.71,"h":22.72,"l":22.67,"n":236,"o":22.67,"t":"2026-10-19T19:20:00Z","v":10764,"vw":22.705275},{"c":22.68,"h":22.75,"l":22.68,"n":276,"o":22.71,"t":"2026-10-19T19:25:00Z","v":17700,"vw":22.718508},{"c":22.64,"h":22.68,"l":22.62,"n":330,"o":22.68,"t":"2026-10-19T19:30:00Z","v":19255,"vw":22.638528},{"c":22.71,"h":22.73,"l":22.64,"n":295,"o":22.64,"t":"2026-10-19T19:35:00Z","v":24238,"vw":22.695043},{"c":22.74,"h":22.765,"l":22.7,"n":291,"o":22.73,"t":"2026-10-19T19:40:00Z","v":16758,"vw":22.729315},{"c":22.75,"h":22.79,"l":22.71,"n":250,"o":22.74,"t":"2026-10-19T19:45:00Z","v":17401,"vw":22.745772},{"c":22.56,"h":22.73,"l":22.56,"n":590,"o":22.73,"t":"2026-10-19T19:50:00Z","v":53001,"vw":22.640526},{"c":22.69,"h":22.7,"l":22.5001,"n":1623,"o":22.5644,"t":"2026-10-19T19:55:00Z","v":133910,"vw":22.615189},{"c":22.67,"h":22.7,"l":22.67,"n":35,"o":22.7,"t":"2026-10-19T20:00:00Z","v":142045,"vw":22.671525},{"c":22.8913,"h":22.8913,"l":22.8913,"n":1,"o":22.8913,"t":"2026-10-19T21:25:00Z","v":250,"vw":22.8913},{"c":22.8575,"h":22.8575,"l":22.8575,"n":1,"o":22.8575,"t":"2026-10-19T22:00:00Z","v":120,"vw":22.8575},{"c":22.53,"h":22.53,"l":22.53,"n":5,"o":22.53,"t":"2026-10-20T12:15:00Z","v":201,"vw":22.53},{"c":22.4,"h":22.625,"l":22.4,"n":37,"o":22.625,"t":"2026-10-20T13:20:00Z","v":20327,"vw":22.427748},{"c":22.4,"h":22.4,"l":22.4,"n":3,"o":22.4,"t":"2026-10-20T13:25:00Z","v":2743,"vw":22.4},{"c":22.7223,"h":22.7538,"l":22.34,"n":82,"o":22.4,"t":"2026-10-20T13:30:00Z","v":21425,"vw":22.477308},{"c":22.87,"h":22.87,"l":22.61,"n":138,"o":22.61,"t":"2026-10-20T13:35:00Z","v":9384,"vw":22.755231},{"c":22.63,"h":22.98,"l":22.45,"n":67,"o":22.94,"t":"2026-10-20T13:40:00Z","v":6137,"vw":22.739772},{"c":22.4,"h":22.91,"l":22.38,"n":525,"o":22.78,"t":"2026-10-20T13:45:00Z","v":68115,"vw":22.641664},{"c":22.55,"h":22.55,"l":22.14,"n":205,"o":22.38,"t":"2026-10-20T13:50:00Z","v":50041,"vw":22.321479},{"c":22.72,"h":22.72,"l":22.56,"n":67,"o":22.58,"t":"2026-10-20T13:55:00Z","v":1766,"vw":22.62},{"c":22.15,"h":22.63,"l":22.05,"n":477,"o":22.63,"t":"2026-10-20T14:00:00Z","v":32430,"vw":22.212831},{"c":22.16,"h":22.265,"l":22.115,"n":118,"o":22.1699,"t":"2026-10-20T14:05:00Z","v":8414,"vw":22.187375},{"c":22.18,"h":22.275,"l":22.13,"n":103,"o":22.13,"t":"2026-10-20T14:10:00Z","v":14177,"vw":22.222264},{"c":22.24,"h":22.24,"l":22.18,"n":26,"o":22.18,"t":"2026-10-20T14:15:00Z","v":945,"vw":22.212432},{"c":22.395,"h":22.5,"l":22.32,"n":329,"o":22.34,"t":"2026-10-20T14:20:00Z","v":44957,"vw":22.460483},{"c":22.31,"h":22.5,"l":22.19,"n":426,"o":22.36,"t":"2026-10-20T14:25:00Z","v":94532,"vw":22.355493},{"c":22.18,"h":22.435,"l":21.95,"n":526,"o":22.39,"t":"2026-10-20T14:30:00Z","v":67238,"vw":22.176858},{"c":22.13,"h":22.23,"l":22.05,"n":191,"o":22.11,"t":"2026-10-20T14:35:00Z","v":13465,"vw":22.137245},{"c":22.25,"h":22.28,"l":22.17,"n":136,"o":22.19,"t":"2026-10-20T14:40:00Z","v":11099,"vw":22.218888},{"c":22.32,"h":22.32,"l":22.22,"n":141,"o":22.22,"t":"2026-10-20T14:45:00Z","v":14751,"vw":22.277642},{"c":22.55,"h":22.55,"l":22.3,"n":182,"o":22.315,"t":"2026-10-20T14:50:00Z","v":18121,"vw":22.42326},{"c":22.8,"h":22.8,"l":22.56,"n":106,"o":22.61,"t":"2026-10-20T14:55:00Z","v":23633,"vw":22.668946},{"c":22.73,"h":22.8,"l":22.61,"n":321,"o":22.8,"t":"2026-10-20T15:00:00Z","v":33975,"vw":22.70112},{"c":22.565,"h":22.68,"l":22.3525,"n":240,"o":22.68,"t":"2026-10-20T15:05:00Z","v":49394,"vw":22.496007},{"c":22.36,"h":22.55,"l":22.27,"n":353,"o":22.55,"t":"2026-10-20T15:10:00Z","v":48854,"vw":22.373863},{"c":22.53,"h":22.6,"l":22.385,"n":163,"o":22.385,"t":"2026-10-20T15:15:00Z","v":14425,"vw":22.512402},{"c":22.37,"h":22.58,"l":22.3,"n":237,"o":22.53,"t":"2026-10-20T15:20:00Z","v":15337,"vw":22.394846},{"c":22.335,"h":22.36,"l":22.3,"n":65,"o":22.36,"t":"2026-10-20T15:25:00Z","v":4451,"vw":22.337836},{"c":22.34,"h":22.375,"l":22.31,"n":133,"o":22.31,"t":"2026-10-20T15:30:00Z","v":5599,"vw":22.350303},{"c":22.42,"h":22.42,"l":22.31,"n":182,"o":22.33,"t":"2026-10-20T15:35:00Z","v":13241,"vw":22.343429},{"c":22.47,"h":22.47,"l":22.42,"n":48,"o":22.42,"t":"2026-10-20T15:40:00Z","v":1071,"vw":22.433333},{"c":22.45,"h":22.505,"l":22.44,"n":126,"o":22.46,"t":"2026-10-20T15:45:00Z","v":7167,"vw":22.476114},{"c":22.54,"h":22.54,"l":22.46,"n":63,"o":22.465,"t":"2026-10-20T15:50:00Z","v":6483,"vw":22.464785},{"c":22.475,"h":22.52,"l":22.47,"n":90,"o":22.5,"t":"2026-10-20T15:55:00Z","v":3077,"vw":22.487683},{"c":22.445,"h":22.49,"l":22.44,"n":76,"o":22.49,"t":"2026-10-20T16:00:00Z","v":3714,"vw":22.458661},{"c":22.465,"h":22.51,"l":22.43,"n":145,"o":22.445,"t":"2026-10-20T16:05:00Z","v":7352,"vw":22.457626},{"c":22.55,"h":22.55,"l":22.465,"n":113,"o":22.465,"t":"2026-10-20T16:10:00Z","v":7869,"vw":22.493125},{"c":22.545,"h":22.56,"l":22.5175,"n":98,"o":22.55,"t":"2026-10-20T16:15:00Z","v":3838,"vw":22.540221},{"c":22.63,"h":22.63,"l":22.545,"n":260,"o":22.545,"t":"2026-10-20T16:20:00Z","v":15076,"vw":22.600166},{"c":22.685,"h":22.74,"l":22.66,"n":130,"o":22.66,"t":"2026-10-20T16:25:00Z","v":13251,"vw":22.685798},{"c":22.74,"h":22.79,"l":22.69,"n":155,"o":22.69,"t":"2026-10-20T16:30:00Z","v":8751,"vw":22.731909},{"c":22.86,"h":22.86,"l":22.765,"n":89,"o":22.765,"t":"2026-10-20T16:35:00Z","v":4929,"vw":22.799288},{"c":22.92,"h":22.93,"l":22.84,"n":126,"o":22.86,"t":"2026-10-20T16:40:00Z","v":5533,"vw":22.880847},{"c":23.035,"h":23.04,"l":22.9,"n":192,"o":22.9,"t":"2026-10-20T16:45:00Z","v":16792,"vw":22.946235},{"c":22.91,"h":23.06,"l":22.85,"n":193,"o":23.06,"t":"2026-10-20T16:50:00Z","v":14228,"vw":22.976489},{"c":22.87,"h":22.885,"l":22.85,"n":82,"o":22.885,"t":"2026-10-20T16:55:00Z","v":3804,"vw":22.871549},{"c":22.88,"h":22.89,"l":22.88,"n":119,"o":22.88,"t":"2026-10-20T17:00:00Z","v":3356,"vw":22.884716},{"c":22.835,"h":22.88,"l":22.835,"n":128,"o":22.86,"t":"2026-10-20T17:05:00Z","v":5016,"vw":22.858641},{"c":22.75,"h":22.835,"l":22.75,"n":148,"o":22.835,"t":"2026-10-20T17:10:00Z","v":7236,"vw":22.801823},{"c":22.82,"h":22.82,"l":22.755,"n":99,"o":22.755,"t":"2026-10-20T17:15:00Z","v":4837,"vw":22.771766},{"c":22.8,"h":22.82,"l":22.8,"n":71,"o":22.82,"t":"2026-10-20T17:20:00Z","v":2753,"vw":22.817059},{"c":22.81,"h":22.8296,"l":22.79,"n":104,"o":22.815,"t":"2026-10-20T17:25:00Z","v":5083,"vw":22.805691},{"c":22.8,"h":22.835,"l":22.8,"n":129,"o":22.82,"t":"2026-10-20T17:30:00Z","v":6018,"vw":22.822439},{"c":22.765,"h":22.81,"l":22.74,"n":176,"o":22.805,"t":"2026-10-20T17:35:00Z","v":9322,"vw":22.777295},{"c":22.7802,"h":22.8535,"l":22.7802,"n":120,"o":22.79,"t":"2026-10-20T17:40:00Z","v":5794,"vw":22.800252},{"c":22.88,"h":22.9,"l":22.75,"n":381,"o":22.825,"t":"2026-10-20T17:45:00Z","v":21224,"vw":22.813351},{"c":22.79,"h":22.89,"l":22.77,"n":163,"o":22.89,"t":"2026-10-20T17:50:00Z","v":15807,"vw":22.855836},{"c":22.87,"h":22.87,"l":22.77,"n":126,"o":22.77,"t":"2026-10-20T17:55:00Z","v":4919,"vw":22.797186},{"c":22.875,"h":22.9,"l":22.87,"n":112,"o":22.87,"t":"2026-10-20T18:00:00Z","v":3490,"vw":22.875471},{"c":22.875,"h":22.89,"l":22.875,"n":142,"o":22.875,"t":"2026-10-20T18:05:00Z","v":6628,"vw":22.878195},{"c":22.84,"h":22.87,"l":22.82,"n":227,"o":22.85,"t":"2026-10-20T18:10:00Z","v":13473,"vw":22.847665},{"c":22.85,"h":22.89,"l":22.84,"n":187,"o":22.84,"t":"2026-10-20T18:15:00Z","v":6791,"vw":22.860028},{"c":22.84,"h":22.8765,"l":22.83,"n":117,"o":22.855,"t":"2026-10-20T18:20:00Z","v":6989,"vw":22.850864},{"c":22.81,"h":22.845,"l":22.81,"n":63,"o":22.845,"t":"2026-10-20T18:25:00Z","v":2026,"vw":22.83034},{"c":22.8515,"h":22.875,"l":22.81,"n":262,"o":22.835,"t":"2026-10-20T18:30:00Z","v":30597,"vw":22.847092},{"c":22.89,"h":22.89,"l":22.79,"n":388,"o":22.82,"t":"2026-10-20T18:35:00Z","v":39561,"vw":22.848382},{"c":22.89,"h":22.91,"l":22.85,"n":140,"o":22.87,"t":"2026-10-20T18:40:00Z","v":7175,"vw":22.867489},{"c":23.115,"h":23.1297,"l":22.885,"n":572,"o":22.89,"t":"2026-10-20T18:45:00Z","v":34927,"vw":23.016453},{"c":23.15,"h":23.165,"l":23.12,"n":309,"o":23.12,"t":"2026-10-20T18:50:00Z","v":17237,"vw":23.141742},{"c":23.17,"h":23.17,"l":23.1,"n":337,"o":23.13,"t":"2026-10-20T18:55:00Z","v":27966,"vw":23.143009},{"c":23.25,"h":23.25,"l":23.19,"n":269,"o":23.19,"t":"2026-10-20T19:00:00Z","v":19372,"vw":23.22054},{"c":23.11,"h":23.25,"l":23.1,"n":482,"o":23.23,"t":"2026-10-20T19:05:00Z","v":37671,"vw":23.199083},{"c":23.28,"h":23.28,"l":23.11,"n":329,"o":23.115,"t":"2026-10-20T19:10:00Z","v":18034,"vw":23.166893},{"c":23.245,"h":23.29,"l":23.23,"n":296,"o":23.26,"t":"2026-10-20T19:15:00Z","v":15158,"vw":23.259778},{"c":23.36,"h":23.4,"l":23.245,"n":660,"o":23.245,"t":"2026-10-20T19:20:00Z","v":26658,"vw":23.345382},{"c":23.335,"h":23.38,"l":23.32,"n":258,"o":23.35,"t":"2026-10-20T19:25:00Z","v":13720,"vw":23.348595},{"c":23.49,"h":23.53,"l":23.29,"n":609,"o":23.33,"t":"2026-10-20T19:30:00Z","v":43911,"vw":23.385574},{"c":23.4,"h":23.5,"l":23.4,"n":546,"o":23.49,"t":"2026-10-20T19:35:00Z","v":33240,"vw":23.461026},{"c":23.395,"h":23.44,"l":23.39,"n":377,"o":23.41,"t":"2026-10-20T19:40:00Z","v":20146,"vw":23.403322},{"c":23.33,"h":23.4,"l":23.3,"n":371,"o":23.395,"t":"2026-10-20T19:45:00Z","v":26262,"vw":23.345556},{"c":23.27,"h":23.34,"l":23.26,"n":465,"o":23.32,"t":"2026-10-20T19:50:00Z","v":31908,"vw":23.298822},{"c":23.18,"h":23.2862,"l":23.12,"n":1842,"o":23.26,"t":"2026-10-20T19:55:00Z","v":137855,"vw":23.212521},{"c":23.17,"h":23.17,"l":23.16,"n":54,"o":23.16,"t":"2026-10-20T20:00:00Z","v":223270,"vw":23.169995},{"c":22.96,"h":22.96,"l":22.96,"n":2,"o":22.96,"t":"2026-10-20T20:10:00Z","v":225,"vw":22.96},{"c":22.81,"h":22.81,"l":22.81,"n":4,"o":22.81,"t":"2026-10-20T20:15:00Z","v":416,"vw":22.81},{"c":22.61,"h":22.83,"l":22.61,"n":28,"o":22.71,"t":"2026-10-20T20:20:00Z","v":2229,"vw":22.647638},{"c":23.17,"h":23.17,"l":23.17,"n":1,"o":23.17,"t":"2026-10-20T20:30:00Z","v":1679,"vw":23.17},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-20T20:35:00Z","v":150,"vw":23.22},{"c":23.19,"h":23.19,"l":23.19,"n":2,"o":23.19,"t":"2026-10-20T21:25:00Z","v":291,"vw":23.19},{"c":23.1925,"h":23.1925,"l":23.1925,"n":1,"o":23.1925,"t":"2026-10-21T10:05:00Z","v":244,"vw":23.1925},{"c":23.17,"h":23.17,"l":23.17,"n":1,"o":23.17,"t":"2026-10-21T10:15:00Z","v":501,"vw":23.17},{"c":23.17,"h":23.17,"l":23.17,"n":1,"o":23.17,"t":"2026-10-21T10:20:00Z","v":244,"vw":23.17},{"c":24,"h":24,"l":23.37,"n":13,"o":23.75,"t":"2026-10-21T11:00:00Z","v":896,"vw":23.686329},{"c":24.15,"h":24.15,"l":24.15,"n":6,"o":24.15,"t":"2026-10-21T11:25:00Z","v":312,"vw":24.15},{"c":24,"h":24,"l":23.68,"n":7,"o":23.68,"t":"2026-10-21T11:30:00Z","v":1101,"vw":23.816886},{"c":24.4142,"h":24.4142,"l":24.4142,"n":1,"o":24.4142,"t":"2026-10-21T11:50:00Z","v":499,"vw":24.4142},{"c":24.36,"h":24.47,"l":24.36,"n":9,"o":24.47,"t":"2026-10-21T11:55:00Z","v":1034,"vw":24.373334},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-10-21T12:15:00Z","v":1000,"vw":24.5},{"c":24.76,"h":24.9803,"l":24.76,"n":2,"o":24.9803,"t":"2026-10-21T12:30:00Z","v":200,"vw":24.87015},{"c":24.7872,"h":24.7872,"l":24.7872,"n":1,"o":24.7872,"t":"2026-10-21T12:35:00Z","v":100,"vw":24.7872},{"c":24.86,"h":25,"l":24.78,"n":12,"o":24.78,"t":"2026-10-21T12:45:00Z","v":1228,"vw":24.851289},{"c":25,"h":25,"l":24.9,"n":4,"o":24.9,"t":"2026-10-21T12:55:00Z","v":779,"vw":24.928571},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-21T13:25:00Z","v":100,"vw":24},{"c":24.287,"h":25.02,"l":23.68,"n":371,"o":24.77,"t":"2026-10-21T13:30:00Z","v":65261,"vw":24.355136},{"c":25.17,"h":25.17,"l":24.095,"n":427,"o":24.35,"t":"2026-10-21T13:35:00Z","v":68405,"vw":24.404388},{"c":24.737,"h":25.03,"l":24.5101,"n":340,"o":24.8609,"t":"2026-10-21T13:40:00Z","v":45229,"vw":24.803391},{"c":24.55,"h":24.93,"l":24.5487,"n":195,"o":24.65,"t":"2026-10-21T13:45:00Z","v":13279,"vw":24.708179},{"c":24.517,"h":24.69,"l":24.465,"n":269,"o":24.51,"t":"2026-10-21T13:50:00Z","v":22597,"vw":24.528375},{"c":24.6,"h":24.71,"l":24.4401,"n":111,"o":24.515,"t":"2026-10-21T13:55:00Z","v":10317,"vw":24.60383},{"c":24.7,"h":24.7,"l":24.45,"n":91,"o":24.67,"t":"2026-10-21T14:00:00Z","v":4161,"vw":24.578649},{"c":24.715,"h":24.78,"l":24.57,"n":181,"o":24.71,"t":"2026-10-21T14:05:00Z","v":7553,"vw":24.715035},{"c":24.8362,"h":24.925,"l":24.7,"n":156,"o":24.73,"t":"2026-10-21T14:10:00Z","v":10333,"vw":24.828687},{"c":24.77,"h":24.97,"l":24.77,"n":182,"o":24.84,"t":"2026-10-21T14:15:00Z","v":8573,"vw":24.861292},{"c":24.73,"h":24.84,"l":24.66,"n":141,"o":24.77,"t":"2026-10-21T14:20:00Z","v":6817,"vw":24.735832},{"c":24.625,"h":24.805,"l":24.62,"n":187,"o":24.735,"t":"2026-10-21T14:25:00Z","v":12914,"vw":24.663835},{"c":24.75,"h":24.75,"l":24.53,"n":315,"o":24.69,"t":"2026-10-21T14:30:00Z","v":32155,"vw":24.600698},{"c":24.65,"h":24.77,"l":24.61,"n":121,"o":24.76,"t":"2026-10-21T14:35:00Z","v":8374,"vw":24.695864},{"c":24.655,"h":24.71,"l":24.63,"n":111,"o":24.65,"t":"2026-10-21T14:40:00Z","v":16124,"vw":24.665845},{"c":24.66,"h":24.78,"l":24.6001,"n":233,"o":24.655,"t":"2026-10-21T14:45:00Z","v":17352,"vw":24.687148},{"c":24.64,"h":24.7,"l":24.52,"n":282,"o":24.66,"t":"2026-10-21T14:50:00Z","v":18321,"vw":24.573964},{"c":24.56,"h":24.68,"l":24.555,"n":160,"o":24.64,"t":"2026-10-21T14:55:00Z","v":6273,"vw":24.618409},{"c":24.6825,"h":24.71,"l":24.52,"n":288,"o":24.52,"t":"2026-10-21T15:00:00Z","v":24010,"vw":24.651072},{"c":24.76,"h":24.76,"l":24.67,"n":172,"o":24.73,"t":"2026-10-21T15:05:00Z","v":10955,"vw":24.693791},{"c":24.78,"h":24.83,"l":24.76,"n":133,"o":24.76,"t":"2026-10-21T15:10:00Z","v":7425,"vw":24.780458},{"c":24.795,"h":24.81,"l":24.77,"n":151,"o":24.78,"t":"2026-10-21T15:15:00Z","v":6816,"vw":24.792096},{"c":24.78,"h":24.82,"l":24.7,"n":200,"o":24.79,"t":"2026-10-21T15:20:00Z","v":14247,"vw":24.752448},{"c":24.91,"h":24.92,"l":24.76,"n":278,"o":24.8,"t":"2026-10-21T15:25:00Z","v":31871,"vw":24.827186},{"c":24.95,"h":25,"l":24.895,"n":259,"o":24.96,"t":"2026-10-21T15:30:00Z","v":17435,"vw":24.937604},{"c":24.97,"h":25.06,"l":24.91,"n":308,"o":25,"t":"2026-10-21T15:35:00Z","v":21600,"vw":24.981291},{"c":24.91,"h":25,"l":24.91,"n":204,"o":25,"t":"2026-10-21T15:40:00Z","v":6813,"vw":24.944075},{"c":24.86,"h":24.95,"l":24.86,"n":167,"o":24.91,"t":"2026-10-21T15:45:00Z","v":6198,"vw":24.903452},{"c":24.88,"h":24.89,"l":24.87,"n":57,"o":24.89,"t":"2026-10-21T15:50:00Z","v":2056,"vw":24.884444},{"c":25.02,"h":25.06,"l":24.85,"n":372,"o":24.87,"t":"2026-10-21T15:55:00Z","v":22826,"vw":24.928009},{"c":24.985,"h":25.0446,"l":24.98,"n":93,"o":25.025,"t":"2026-10-21T16:00:00Z","v":4608,"vw":25.014657},{"c":24.915,"h":25.08,"l":24.89,"n":245,"o":24.94,"t":"2026-10-21T16:05:00Z","v":19347,"vw":24.981413},{"c":24.99,"h":25,"l":24.95,"n":42,"o":24.95,"t":"2026-10-21T16:10:00Z","v":1837,"vw":24.990503},{"c":25.035,"h":25.04,"l":24.94,"n":247,"o":24.965,"t":"2026-10-21T16:15:00Z","v":17370,"vw":24.992072},{"c":24.93,"h":25.04,"l":24.93,"n":146,"o":25.035,"t":"2026-10-21T16:20:00Z","v":6608,"vw":24.986897},{"c":25.15,"h":25.16,"l":24.96,"n":347,"o":24.96,"t":"2026-10-21T16:25:00Z","v":25838,"vw":25.03568},{"c":25.21,"h":25.21,"l":25.12,"n":173,"o":25.2,"t":"2026-10-21T16:30:00Z","v":11523,"vw":25.173697},{"c":25.39,"h":25.39,"l":25.2,"n":415,"o":25.2,"t":"2026-10-21T16:35:00Z","v":18071,"vw":25.249247},{"c":25.36,"h":25.47,"l":25.35,"n":205,"o":25.41,"t":"2026-10-21T16:40:00Z","v":8386,"vw":25.403697},{"c":25.34,"h":25.39,"l":25.3075,"n":221,"o":25.35,"t":"2026-10-21T16:45:00Z","v":10071,"vw":25.355843},{"c":25.29,"h":25.34,"l":25.26,"n":170,"o":25.34,"t":"2026-10-21T16:50:00Z","v":6453,"vw":25.293218},{"c":25.19,"h":25.3,"l":25.17,"n":158,"o":25.295,"t":"2026-10-21T16:55:00Z","v":6396,"vw":25.244316},{"c":25.24,"h":25.26,"l":25.155,"n":147,"o":25.155,"t":"2026-10-21T17:00:00Z","v":10002,"vw":25.197077},{"c":25.35,"h":25.39,"l":25.27,"n":264,"o":25.27,"t":"2026-10-21T17:05:00Z","v":18370,"vw":25.335534},{"c":25.39,"h":25.415,"l":25.29,"n":231,"o":25.35,"t":"2026-10-21T17:10:00Z","v":18074,"vw":25.346066},{"c":25.34,"h":25.43,"l":25.34,"n":210,"o":25.4,"t":"2026-10-21T17:15:00Z","v":6334,"vw":25.394839},{"c":25.36,"h":25.4,"l":25.35,"n":86,"o":25.35,"t":"2026-10-21T17:20:00Z","v":2715,"vw":25.371134},{"c":25.48,"h":25.49,"l":25.35,"n":196,"o":25.36,"t":"2026-10-21T17:25:00Z","v":9561,"vw":25.422129},{"c":25.475,"h":25.49,"l":25.395,"n":274,"o":25.49,"t":"2026-10-21T17:30:00Z","v":15764,"vw":25.438418},{"c":25.44,"h":25.475,"l":25.4,"n":160,"o":25.475,"t":"2026-10-21T17:35:00Z","v":6323,"vw":25.426625},{"c":25.37,"h":25.49,"l":25.37,"n":131,"o":25.44,"t":"2026-10-21T17:40:00Z","v":7563,"vw":25.420629},{"c":25.41,"h":25.41,"l":25.36,"n":91,"o":25.385,"t":"2026-10-21T17:45:00Z","v":10886,"vw":25.386078},{"c":25.395,"h":25.42,"l":25.35,"n":189,"o":25.39,"t":"2026-10-21T17:50:00Z","v":11995,"vw":25.388396},{"c":25.36,"h":25.43,"l":25.34,"n":143,"o":25.395,"t":"2026-10-21T17:55:00Z","v":8852,"vw":25.37652},{"c":25.31,"h":25.33,"l":25.19,"n":250,"o":25.33,"t":"2026-10-21T18:00:00Z","v":33647,"vw":25.291409},{"c":25.44,"h":25.44,"l":25.3,"n":219,"o":25.3,"t":"2026-10-21T18:05:00Z","v":9120,"vw":25.380305},{"c":25.3,"h":25.44,"l":25.27,"n":201,"o":25.44,"t":"2026-10-21T18:10:00Z","v":10165,"vw":25.363139},{"c":25.16,"h":25.325,"l":25.12,"n":193,"o":25.325,"t":"2026-10-21T18:15:00Z","v":10001,"vw":25.219577},{"c":25.36,"h":25.36,"l":25.13,"n":255,"o":25.155,"t":"2026-10-21T18:20:00Z","v":16938,"vw":25.265897},{"c":25.3,"h":25.37,"l":25.26,"n":185,"o":25.36,"t":"2026-10-21T18:25:00Z","v":9169,"vw":25.319458},{"c":25.27,"h":25.3,"l":25.22,"n":248,"o":25.28,"t":"2026-10-21T18:30:00Z","v":17932,"vw":25.250175},{"c":25.22,"h":25.32,"l":25.21,"n":301,"o":25.22,"t":"2026-10-21T18:35:00Z","v":16486,"vw":25.274053},{"c":25.19,"h":25.27,"l":25.135,"n":251,"o":25.255,"t":"2026-10-21T18:40:00Z","v":18985,"vw":25.188282},{"c":25.11,"h":25.22,"l":25.11,"n":278,"o":25.19,"t":"2026-10-21T18:45:00Z","v":16283,"vw":25.187597},{"c":25.125,"h":25.21,"l":25.065,"n":335,"o":25.12,"t":"2026-10-21T18:50:00Z","v":20215,"vw":25.114656},{"c":24.9,"h":25.16,"l":24.9,"n":726,"o":25.16,"t":"2026-10-21T18:55:00Z","v":46958,"vw":25.029936},{"c":25.17,"h":25.21,"l":24.9,"n":398,"o":24.91,"t":"2026-10-21T19:00:00Z","v":34542,"vw":25.071904},{"c":24.985,"h":25.17,"l":24.89,"n":413,"o":25.17,"t":"2026-10-21T19:05:00Z","v":46395,"vw":24.971104},{"c":25.01,"h":25.03,"l":24.9,"n":408,"o":24.94,"t":"2026-10-21T19:10:00Z","v":22586,"vw":24.985181},{"c":25.07,"h":25.07,"l":24.92,"n":572,"o":25.01,"t":"2026-10-21T19:15:00Z","v":37902,"vw":25.010669},{"c":25.3,"h":25.32,"l":25.08,"n":450,"o":25.08,"t":"2026-10-21T19:20:00Z","v":26632,"vw":25.237328},{"c":25.32,"h":25.33,"l":25.27,"n":241,"o":25.3,"t":"2026-10-21T19:25:00Z","v":15302,"vw":25.293729},{"c":25.275,"h":25.43,"l":25.24,"n":774,"o":25.3,"t":"2026-10-21T19:30:00Z","v":59677,"vw":25.348226},{"c":25.42,"h":25.42,"l":25.26,"n":268,"o":25.275,"t":"2026-10-21T19:35:00Z","v":17290,"vw":25.355203},{"c":25.48,"h":25.48,"l":25.33,"n":645,"o":25.39,"t":"2026-10-21T19:40:00Z","v":57308,"vw":25.41792},{"c":25.545,"h":25.66,"l":25.4,"n":564,"o":25.48,"t":"2026-10-21T19:45:00Z","v":43209,"vw":25.520643},{"c":25.63,"h":25.68,"l":25.5325,"n":1057,"o":25.5632,"t":"2026-10-21T19:50:00Z","v":92699,"vw":25.614899},{"c":25.68,"h":25.89,"l":25.59,"n":3130,"o":25.63,"t":"2026-10-21T19:55:00Z","v":258229,"vw":25.667185},{"c":25.4457,"h":25.677,"l":25.4457,"n":53,"o":25.67,"t":"2026-10-21T20:00:00Z","v":292358,"vw":25.639927},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-21T20:05:00Z","v":500,"vw":25.61},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-21T20:15:00Z","v":220,"vw":25.5},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-10-21T20:20:00Z","v":1007,"vw":25.25},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-21T20:25:00Z","v":1000,"vw":25.25},{"c":25.0197,"h":25.0197,"l":25.0197,"n":1,"o":25.0197,"t":"2026-10-21T20:35:00Z","v":200,"vw":25.0197},{"c":25.05,"h":25.05,"l":25.05,"n":3,"o":25.05,"t":"2026-10-21T20:55:00Z","v":1804,"vw":25.05},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-21T21:05:00Z","v":187,"vw":25.5},{"c":25.255,"h":25.49,"l":25.22,"n":58,"o":25.22,"t":"2026-10-22T13:30:00Z","v":28457,"vw":25.24652},{"c":25.4376,"h":25.75,"l":25.255,"n":144,"o":25.255,"t":"2026-10-22T13:35:00Z","v":11529,"vw":25.520379},{"c":25.495,"h":25.5025,"l":25.3668,"n":45,"o":25.495,"t":"2026-10-22T13:40:00Z","v":33480,"vw":25.49478},{"c":25.725,"h":25.8599,"l":25.34,"n":101,"o":25.34,"t":"2026-10-22T13:45:00Z","v":9708,"vw":25.634055},{"c":25.855,"h":25.9205,"l":25.4701,"n":120,"o":25.7,"t":"2026-10-22T13:50:00Z","v":10061,"vw":25.721483},{"c":26.02,"h":26.09,"l":25.91,"n":214,"o":25.91,"t":"2026-10-22T13:55:00Z","v":11655,"vw":26.030094},{"c":26.575,"h":26.59,"l":26.02,"n":573,"o":26.02,"t":"2026-10-22T14:00:00Z","v":29935,"vw":26.372039},{"c":26.6661,"h":26.7,"l":26.4401,"n":154,"o":26.65,"t":"2026-10-22T14:05:00Z","v":14804,"vw":26.63193},{"c":27.06,"h":27.07,"l":26.7,"n":238,"o":26.7,"t":"2026-10-22T14:10:00Z","v":19417,"vw":26.856072},{"c":27.21,"h":27.22,"l":27.0401,"n":279,"o":27.08,"t":"2026-10-22T14:15:00Z","v":25583,"vw":27.127553},{"c":27.1756,"h":27.23,"l":27.0501,"n":256,"o":27.21,"t":"2026-10-22T14:20:00Z","v":19087,"vw":27.128897},{"c":27.1,"h":27.22,"l":27.0501,"n":275,"o":27.1801,"t":"2026-10-22T14:25:00Z","v":23462,"vw":27.1527},{"c":26.6943,"h":27.18,"l":26.6943,"n":211,"o":27.0807,"t":"2026-10-22T14:30:00Z","v":14643,"vw":26.957141},{"c":26.92,"h":26.92,"l":26.5122,"n":143,"o":26.6501,"t":"2026-10-22T14:35:00Z","v":17982,"vw":26.666752},{"c":26.97,"h":27,"l":26.93,"n":160,"o":26.97,"t":"2026-10-22T14:40:00Z","v":4966,"vw":26.966018},{"c":26.835,"h":26.97,"l":26.835,"n":148,"o":26.96,"t":"2026-10-22T14:45:00Z","v":8692,"vw":26.88107},{"c":26.73,"h":26.83,"l":26.7,"n":204,"o":26.8237,"t":"2026-10-22T14:50:00Z","v":14650,"vw":26.784732},{"c":26.835,"h":26.86,"l":26.785,"n":179,"o":26.82,"t":"2026-10-22T14:55:00Z","v":11245,"vw":26.822318},{"c":26.79,"h":26.835,"l":26.785,"n":78,"o":26.835,"t":"2026-10-22T15:00:00Z","v":4780,"vw":26.802032},{"c":26.97,"h":26.97,"l":26.81,"n":230,"o":26.81,"t":"2026-10-22T15:05:00Z","v":20347,"vw":26.882739},{"c":27.14,"h":27.17,"l":26.98,"n":242,"o":26.98,"t":"2026-10-22T15:10:00Z","v":7869,"vw":27.080546},{"c":27.14,"h":27.14,"l":27.14,"n":29,"o":27.14,"t":"2026-10-22T15:15:00Z","v":866,"vw":27.14},{"c":27.5,"h":27.5,"l":27.18,"n":210,"o":27.2,"t":"2026-10-22T15:20:00Z","v":11715,"vw":27.299286},{"c":27.4591,"h":27.52,"l":27.36,"n":144,"o":27.51,"t":"2026-10-22T15:25:00Z","v":8633,"vw":27.42908},{"c":27.76,"h":27.88,"l":27.435,"n":268,"o":27.46,"t":"2026-10-22T15:30:00Z","v":16191,"vw":27.722567},{"c":27.72,"h":27.8,"l":27.6801,"n":121,"o":27.75,"t":"2026-10-22T15:35:00Z","v":8364,"vw":27.733048},{"c":27.8,"h":27.82,"l":27.7037,"n":112,"o":27.72,"t":"2026-10-22T15:40:00Z","v":6414,"vw":27.75504},{"c":27.8,"h":27.8,"l":27.69,"n":109,"o":27.76,"t":"2026-10-22T15:45:00Z","v":4700,"vw":27.763081},{"c":27.8014,"h":27.865,"l":27.73,"n":199,"o":27.755,"t":"2026-10-22T15:50:00Z","v":10147,"vw":27.796684},{"c":27.83,"h":27.83,"l":27.785,"n":99,"o":27.785,"t":"2026-10-22T15:55:00Z","v":2445,"vw":27.81692},{"c":27.86,"h":27.86,"l":27.75,"n":181,"o":27.825,"t":"2026-10-22T16:00:00Z","v":8754,"vw":27.815343},{"c":27.715,"h":27.86,"l":27.68,"n":138,"o":27.855,"t":"2026-10-22T16:05:00Z","v":8445,"vw":27.760527},{"c":27.915,"h":27.915,"l":27.74,"n":120,"o":27.74,"t":"2026-10-22T16:10:00Z","v":8170,"vw":27.775317},{"c":27.9,"h":27.96,"l":27.89,"n":56,"o":27.96,"t":"2026-10-22T16:15:00Z","v":2826,"vw":27.909167},{"c":27.955,"h":27.98,"l":27.89,"n":163,"o":27.895,"t":"2026-10-22T16:20:00Z","v":7020,"vw":27.943314},{"c":28.01,"h":28.08,"l":27.943,"n":210,"o":27.943,"t":"2026-10-22T16:25:00Z","v":9981,"vw":28.010598},{"c":28.08,"h":28.13,"l":27.9977,"n":244,"o":28.022,"t":"2026-10-22T16:30:00Z","v":9578,"vw":28.069426},{"c":27.955,"h":28.04,"l":27.95,"n":155,"o":28.0335,"t":"2026-10-22T16:35:00Z","v":7047,"vw":28.0067},{"c":27.96,"h":27.98,"l":27.925,"n":119,"o":27.98,"t":"2026-10-22T16:40:00Z","v":4437,"vw":27.955909},{"c":28.09,"h":28.1,"l":27.98,"n":187,"o":27.98,"t":"2026-10-22T16:45:00Z","v":6588,"vw":28.039287},{"c":28.105,"h":28.17,"l":28.0382,"n":314,"o":28.09,"t":"2026-10-22T16:50:00Z","v":20986,"vw":28.121058},{"c":28.0771,"h":28.085,"l":28.03,"n":178,"o":28.08,"t":"2026-10-22T16:55:00Z","v":7029,"vw":28.059781},{"c":27.98,"h":28.1,"l":27.97,"n":119,"o":28.065,"t":"2026-10-22T17:00:00Z","v":5163,"vw":28.045525},{"c":27.76,"h":27.98,"l":27.76,"n":208,"o":27.98,"t":"2026-10-22T17:05:00Z","v":9678,"vw":27.865522},{"c":27.76,"h":27.88,"l":27.71,"n":149,"o":27.82,"t":"2026-10-22T17:10:00Z","v":11611,"vw":27.793666},{"c":27.795,"h":27.8,"l":27.65,"n":171,"o":27.705,"t":"2026-10-22T17:15:00Z","v":19397,"vw":27.742111},{"c":27.69,"h":27.8284,"l":27.645,"n":132,"o":27.795,"t":"2026-10-22T17:20:00Z","v":5942,"vw":27.741706},{"c":27.65,"h":27.72,"l":27.63,"n":220,"o":27.69,"t":"2026-10-22T17:25:00Z","v":11335,"vw":27.667011},{"c":27.71,"h":27.71,"l":27.6144,"n":190,"o":27.66,"t":"2026-10-22T17:30:00Z","v":11178,"vw":27.654632},{"c":27.535,"h":27.74,"l":27.53,"n":206,"o":27.71,"t":"2026-10-22T17:35:00Z","v":11945,"vw":27.631941},{"c":27.62,"h":27.62,"l":27.53,"n":140,"o":27.53,"t":"2026-10-22T17:40:00Z","v":8773,"vw":27.564459},{"c":27.54,"h":27.62,"l":27.54,"n":95,"o":27.62,"t":"2026-10-22T17:45:00Z","v":4761,"vw":27.572277},{"c":27.595,"h":27.63,"l":27.5375,"n":184,"o":27.575,"t":"2026-10-22T17:50:00Z","v":10371,"vw":27.573928},{"c":27.61,"h":27.64,"l":27.595,"n":40,"o":27.595,"t":"2026-10-22T17:55:00Z","v":1893,"vw":27.608125},{"c":27.615,"h":27.695,"l":27.56,"n":214,"o":27.64,"t":"2026-10-22T18:00:00Z","v":10512,"vw":27.639187},{"c":27.62,"h":27.67,"l":27.59,"n":116,"o":27.65,"t":"2026-10-22T18:05:00Z","v":5201,"vw":27.612972},{"c":27.7,"h":27.73,"l":27.625,"n":236,"o":27.625,"t":"2026-10-22T18:10:00Z","v":9831,"vw":27.700775},{"c":27.69,"h":27.72,"l":27.66,"n":135,"o":27.67,"t":"2026-10-22T18:15:00Z","v":6711,"vw":27.682579},{"c":27.75,"h":27.79,"l":27.69,"n":170,"o":27.69,"t":"2026-10-22T18:20:00Z","v":8611,"vw":27.729005},{"c":27.74,"h":27.78,"l":27.72,"n":155,"o":27.78,"t":"2026-10-22T18:25:00Z","v":10979,"vw":27.748168},{"c":27.75,"h":27.85,"l":27.725,"n":338,"o":27.78,"t":"2026-10-22T18:30:00Z","v":15802,"vw":27.793883},{"c":27.8,"h":27.8,"l":27.735,"n":180,"o":27.75,"t":"2026-10-22T18:35:00Z","v":5317,"vw":27.75575},{"c":28.07,"h":28.07,"l":27.78,"n":421,"o":27.82,"t":"2026-10-22T18:40:00Z","v":19799,"vw":27.878184},{"c":27.98,"h":28.08,"l":27.921,"n":346,"o":28.07,"t":"2026-10-22T18:45:00Z","v":27441,"vw":27.980466},{"c":27.93,"h":28.02,"l":27.898,"n":211,"o":28.02,"t":"2026-10-22T18:50:00Z","v":9159,"vw":27.967532},{"c":28.015,"h":28.1,"l":27.95,"n":362,"o":27.96,"t":"2026-10-22T18:55:00Z","v":16776,"vw":28.029678},{"c":27.985,"h":28.1,"l":27.9801,"n":307,"o":28.015,"t":"2026-10-22T19:00:00Z","v":13573,"vw":28.055212},{"c":28.195,"h":28.2,"l":27.99,"n":343,"o":27.99,"t":"2026-10-22T19:05:00Z","v":22942,"vw":28.129919},{"c":28.35,"h":28.36,"l":28.15,"n":282,"o":28.195,"t":"2026-10-22T19:10:00Z","v":14570,"vw":28.236207},{"c":28.3,"h":28.33,"l":28.201,"n":379,"o":28.32,"t":"2026-10-22T19:15:00Z","v":18857,"vw":28.289239},{"c":28.24,"h":28.31,"l":28.1941,"n":325,"o":28.3,"t":"2026-10-22T19:20:00Z","v":16471,"vw":28.25545},{"c":28.19,"h":28.25,"l":28.175,"n":263,"o":28.25,"t":"2026-10-22T19:25:00Z","v":14149,"vw":28.206605},{"c":28.135,"h":28.26,"l":28.111,"n":530,"o":28.19,"t":"2026-10-22T19:30:00Z","v":41145,"vw":28.1701},{"c":27.96,"h":28.2,"l":27.88,"n":1061,"o":28.135,"t":"2026-10-22T19:35:00Z","v":153289,"vw":27.965241},{"c":28.07,"h":28.13,"l":27.96,"n":364,"o":27.96,"t":"2026-10-22T19:40:00Z","v":23788,"vw":28.056102},{"c":28.3,"h":28.3,"l":28.05,"n":391,"o":28.07,"t":"2026-10-22T19:45:00Z","v":33964,"vw":28.114175},{"c":28.315,"h":28.34,"l":28.22,"n":1169,"o":28.3,"t":"2026-10-22T19:50:00Z","v":89296,"vw":28.291614},{"c":28.59,"h":28.73,"l":28.3,"n":2427,"o":28.3,"t":"2026-10-22T19:55:00Z","v":253047,"vw":28.514801},{"c":28.57,"h":28.57,"l":28.57,"n":34,"o":28.57,"t":"2026-10-22T20:00:00Z","v":237506,"vw":28.57},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-22T22:05:00Z","v":150,"vw":28},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-22T23:00:00Z","v":117,"vw":28.1}],"history":[{"c":58.1,"h":60.74,"l":57.98,"n":11995,"o":60.04,"t":"2024-10-21T04:00:00Z","v":606549,"vw":58.686668},{"c":58.02,"h":58.35,"l":57.14,"n":12715,"o":57.63,"t":"2024-10-22T04:00:00Z","v":718392,"vw":57.93017},{"c":51.78,"h":56.81,"l":51.185,"n":36327,"o":53.67,"t":"2024-10-23T04:00:00Z","v":2539466,"vw":52.542144},{"c":52.23,"h":52.87,"l":51.24,"n":18007,"o":52.87,"t":"2024-10-24T04:00:00Z","v":1190831,"vw":52.028046},{"c":53.52,"h":54.8582,"l":52.7,"n":16683,"o":52.7,"t":"2024-10-25T04:00:00Z","v":1092891,"vw":53.853058},{"c":55.6,"h":56.05,"l":53.62,"n":16232,"o":54.09,"t":"2024-10-28T04:00:00Z","v":1035326,"vw":55.30192},{"c":57.5,"h":58.2299,"l":55,"n":19474,"o":55.16,"t":"2024-10-29T04:00:00Z","v":1213745,"vw":57.474509},{"c":57.35,"h":58.43,"l":57.32,"n":12055,"o":57.48,"t":"2024-10-30T04:00:00Z","v":724889,"vw":57.552961},{"c":56.04,"h":57.385,"l":56.02,"n":14786,"o":57.1,"t":"2024-10-31T04:00:00Z","v":1014078,"vw":56.581205},{"c":57.11,"h":57.345,"l":56.1801,"n":13297,"o":56.65,"t":"2024-11-01T04:00:00Z","v":653050,"vw":56.974175},{"c":56.21,"h":58.14,"l":56.145,"n":9896,"o":56.92,"t":"2024-11-04T05:00:00Z","v":493574,"vw":56.73107},{"c":58.19,"h":58.33,"l":56.01,"n":11494,"o":56.01,"t":"2024-11-05T05:00:00Z","v":523957,"vw":57.786605},{"c":61.64,"h":62.235,"l":59.8,"n":23401,"o":59.8,"t":"2024-11-06T05:00:00Z","v":1215296,"vw":61.478707},{"c":61.09,"h":61.81,"l":60.43,"n":10927,"o":61.78,"t":"2024-11-07T05:00:00Z","v":593649,"vw":61.034459},{"c":61.1,"h":61.365,"l":60.07,"n":10056,"o":61.1,"t":"2024-11-08T05:00:00Z","v":508038,"vw":60.988637},{"c":65.1,"h":65.65,"l":62.285,"n":18207,"o":62.7,"t":"2024-11-11T05:00:00Z","v":864756,"vw":64.630081},{"c":62.59,"h":65.22,"l":62.57,"n":16108,"o":64.82,"t":"2024-11-12T05:00:00Z","v":1388345,"vw":63.446356},{"c":61.18,"h":63.5299,"l":61.09,"n":11540,"o":63.3,"t":"2024-11-13T05:00:00Z","v":502588,"vw":61.749387},{"c":60.84,"h":62.65,"l":60.63,"n":11066,"o":61.6,"t":"2024-11-14T05:00:00Z","v":568153,"vw":61.265352},{"c":60.94,"h":61.56,"l":60.39,"n":11516,"o":61.24,"t":"2024-11-15T05:00:00Z","v":515758,"vw":60.901539},{"c":58.68,"h":61.1,"l":58.66,"n":12266,"o":61.05,"t":"2024-11-18T05:00:00Z","v":652713,"vw":59.154379},{"c":57.87,"h":58.47,"l":57.22,"n":11076,"o":58.12,"t":"2024-11-19T05:00:00Z","v":556019,"vw":57.786807},{"c":57.3,"h":57.675,"l":56.5,"n":13214,"o":57.44,"t":"2024-11-20T05:00:00Z","v":816520,"vw":57.078443},{"c":58.5,"h":59.7499,"l":57.17,"n":11414,"o":57.7,"t":"2024-11-21T05:00:00Z","v":584254,"vw":58.545295},{"c":58.93,"h":59.91,"l":58.545,"n":10691,"o":58.71,"t":"2024-11-22T05:00:00Z","v":689555,"vw":59.053322},{"c":61.1,"h":63,"l":59.645,"n":12954,"o":59.96,"t":"2024-11-25T05:00:00Z","v":633233,"vw":61.542428},{"c":58.93,"h":60.17,"l":58.68,"n":8791,"o":60.06,"t":"2024-11-26T05:00:00Z","v":412377,"vw":59.048642},{"c":58.4,"h":60.155,"l":58.28,"n":8380,"o":59.31,"t":"2024-11-27T05:00:00Z","v":551305,"vw":58.580459},{"c":58.54,"h":59.58,"l":58.17,"n":3933,"o":58.87,"t":"2024-11-29T05:00:00Z","v":208548,"vw":58.61767},{"c":58.01,"h":58.74,"l":57.67,"n":13472,"o":58.27,"t":"2024-12-02T05:00:00Z","v":682397,"vw":58.03188},{"c":56.75,"h":58.175,"l":56.71,"n":9145,"o":58.02,"t":"2024-12-03T05:00:00Z","v":440774,"vw":56.925653},{"c":56.61,"h":57.075,"l":55.738,"n":9300,"o":55.9,"t":"2024-12-04T05:00:00Z","v":467632,"vw":56.55456},{"c":57.21,"h":57.91,"l":56.005,"n":10756,"o":56.54,"t":"2024-12-05T05:00:00Z","v":495508,"vw":57.138507},{"c":57.08,"h":58.65,"l":57.03,"n":8687,"o":58.45,"t":"2024-12-06T05:00:00Z","v":382650,"vw":57.50443},{"c":57.46,"h":58.1063,"l":56.73,"n":8493,"o":57.57,"t":"2024-12-09T05:00:00Z","v":302768,"vw":57.387716},{"c":57.8,"h":58.42,"l":56.77,"n":10064,"o":57.63,"t":"2024-12-10T05:00:00Z","v":415812,"vw":57.924046},{"c":57.05,"h":58.68,"l":56.84,"n":10196,"o":58.6,"t":"2024-12-11T05:00:00Z","v":384416,"vw":57.234874},{"c":56.63,"h":57.55,"l":55.93,"n":9940,"o":57.55,"t":"2024-12-12T05:00:00Z","v":415812,"vw":56.608851},{"c":55.41,"h":56.65,"l":54.875,"n":11650,"o":56.65,"t":"2024-12-13T05:00:00Z","v":632196,"vw":55.482708},{"c":54.67,"h":55.845,"l":54.16,"n":13991,"o":55.22,"t":"2024-12-16T05:00:00Z","v":648450,"vw":54.833748},{"c":54.74,"h":55.4899,"l":54.53,"n":12133,"o":54.53,"t":"2024-12-17T05:00:00Z","v":472505,"vw":54.835724},{"c":51.7,"h":55.33,"l":51.36,"n":15388,"o":54.96,"t":"2024-12-18T05:00:00Z","v":1025069,"vw":52.420006},{"c":51.93,"h":53.45,"l":51.32,"n":23625,"o":52.82,"t":"2024-12-19T05:00:00Z","v":1224996,"vw":51.893144},{"c":49.98,"h":52.835,"l":49.84,"n":26783,"o":50,"t":"2024-12-20T05:00:00Z","v":3318696,"vw":50.311256},{"c":47.99,"h":51,"l":47.93,"n":18897,"o":51,"t":"2024-12-23T05:00:00Z","v":1152114,"vw":48.672718},{"c":47.89,"h":48.26,"l":47.1,"n":9036,"o":47.67,"t":"2024-12-24T05:00:00Z","v":491987,"vw":47.841571},{"c":48.1,"h":48.35,"l":47.57,"n":16840,"o":47.62,"t":"2024-12-26T05:00:00Z","v":988750,"vw":48.039452},{"c":46.92,"h":48.24,"l":46.16,"n":13837,"o":47.45,"t":"2024-12-27T05:00:00Z","v":710753,"vw":46.844867},{"c":45.96,"h":46.69,"l":45.44,"n":17460,"o":46.49,"t":"2024-12-30T05:00:00Z","v":957045,"vw":46.036607},{"c":47.78,"h":48.63,"l":46.06,"n":23471,"o":46.12,"t":"2024-12-31T05:00:00Z","v":1452809,"vw":47.875511},{"c":48.15,"h":48.835,"l":47.5,"n":13308,"o":48.03,"t":"2025-01-02T05:00:00Z","v":1072899,"vw":48.052175},{"c":49.81,"h":49.86,"l":47.85,"n":13634,"o":48.26,"t":"2025-01-03T05:00:00Z","v":1066952,"vw":49.299385},{"c":49.21,"h":50.815,"l":48.95,"n":14194,"o":50,"t":"2025-01-06T05:00:00Z","v":688505,"vw":49.598691},{"c":47.55,"h":49.3145,"l":47.18,"n":12646,"o":49.05,"t":"2025-01-07T05:00:00Z","v":726827,"vw":47.72623},{"c":48.47,"h":49,"l":47,"n":12898,"o":49,"t":"2025-01-08T05:00:00Z","v":848793,"vw":48.193413},{"c":46.4,"h":47.2799,"l":45.68,"n":11832,"o":47.04,"t":"2025-01-10T05:00:00Z","v":932843,"vw":46.311783},{"c":46.7,"h":46.73,"l":45.51,"n":10731,"o":45.86,"t":"2025-01-13T05:00:00Z","v":588547,"vw":46.410156},{"c":47.61,"h":47.61,"l":46.59,"n":10054,"o":46.86,"t":"2025-01-14T05:00:00Z","v":550034,"vw":47.344692},{"c":48.17,"h":49.25,"l":47.71,"n":12897,"o":48.75,"t":"2025-01-15T05:00:00Z","v":752691,"vw":48.266857},{"c":48.95,"h":49.06,"l":46.945,"n":13132,"o":47.5,"t":"2025-01-16T05:00:00Z","v":1028384,"vw":48.354187},{"c":47.75,"h":50.31,"l":47.31,"n":15470,"o":49.7,"t":"2025-01-17T05:00:00Z","v":1160826,"vw":48.035943},{"c":48.42,"h":48.79,"l":47.63,"n":14261,"o":48.14,"t":"2025-01-21T05:00:00Z","v":1038073,"vw":48.42714},{"c":47.61,"h":48.41,"l":47.24,"n":12010,"o":48.13,"t":"2025-01-22T05:00:00Z","v":740360,"vw":47.645335},{"c":48.24,"h":48.6115,"l":47.1,"n":10839,"o":47.47,"t":"2025-01-23T05:00:00Z","v":563647,"vw":48.1555},{"c":46.98,"h":48.26,"l":46.97,"n":10176,"o":48.24,"t":"2025-01-24T05:00:00Z","v":561175,"vw":47.252314},{"c":48.62,"h":49.13,"l":46.95,"n":10165,"o":47.4,"t":"2025-01-27T05:00:00Z","v":582592,"vw":48.527939},{"c":47.1,"h":48.29,"l":47,"n":12273,"o":48.06,"t":"2025-01-28T05:00:00Z","v":560469,"vw":47.347342},{"c":46.88,"h":47.21,"l":46.3,"n":10712,"o":47.07,"t":"2025-01-29T05:00:00Z","v":545565,"vw":46.903048},{"c":48.39,"h":49.11,"l":47.445,"n":12044,"o":47.63,"t":"2025-01-30T05:00:00Z","v":639486,"vw":48.514419},{"c":47.8,"h":48.95,"l":47.39,"n":10000,"o":48.02,"t":"2025-01-31T05:00:00Z","v":693204,"vw":47.996765},{"c":46.46,"h":47.64,"l":46,"n":11466,"o":46.6,"t":"2025-02-03T05:00:00Z","v":1021471,"vw":46.514814},{"c":46.31,"h":46.74,"l":45.91,"n":8973,"o":46.35,"t":"2025-02-04T05:00:00Z","v":478111,"vw":46.32666},{"c":45.97,"h":46.52,"l":45.552,"n":8525,"o":46.3,"t":"2025-02-05T05:00:00Z","v":393122,"vw":45.919392},{"c":45.59,"h":46.59,"l":45.1,"n":8295,"o":46.37,"t":"2025-02-06T05:00:00Z","v":506286,"vw":45.621466},{"c":44.16,"h":45.9,"l":44.11,"n":11133,"o":45.45,"t":"2025-02-07T05:00:00Z","v":658955,"vw":44.581186},{"c":45.1,"h":45.15,"l":44.25,"n":13088,"o":44.65,"t":"2025-02-10T05:00:00Z","v":649077,"vw":44.897565},{"c":46.1,"h":46.36,"l":44.49,"n":9791,"o":44.78,"t":"2025-02-11T05:00:00Z","v":522787,"vw":45.76265},{"c":44.31,"h":45.46,"l":43.69,"n":10963,"o":45.32,"t":"2025-02-12T05:00:00Z","v":645199,"vw":44.282203},{"c":44.39,"h":44.54,"l":43.8,"n":8842,"o":44.43,"t":"2025-02-13T05:00:00Z","v":411807,"vw":44.313371},{"c":45.07,"h":45.61,"l":44.42,"n":11414,"o":45.02,"t":"2025-02-14T05:00:00Z","v":542145,"vw":44.968473},{"c":44.51,"h":45.11,"l":44,"n":9664,"o":45.02,"t":"2025-02-18T05:00:00Z","v":555314,"vw":44.533105},{"c":42.95,"h":44.13,"l":42.69,"n":8264,"o":43.92,"t":"2025-02-19T05:00:00Z","v":446513,"vw":43.098378},{"c":42.23,"h":42.99,"l":41.93,"n":9649,"o":42.78,"t":"2025-02-20T05:00:00Z","v":557909,"vw":42.329276},{"c":41.53,"h":42.95,"l":41.26,"n":10245,"o":42.92,"t":"2025-02-21T05:00:00Z","v":582920,"vw":41.690232},{"c":42.45,"h":42.83,"l":41.25,"n":12419,"o":41.7,"t":"2025-02-24T05:00:00Z","v":681518,"vw":42.4528},{"c":43.67,"h":44.17,"l":42.51,"n":14586,"o":42.51,"t":"2025-02-25T05:00:00Z","v":695268,"vw":43.568875},{"c":42.16,"h":44.02,"l":41.74,"n":12307,"o":43.9,"t":"2025-02-26T05:00:00Z","v":622125,"vw":42.333624},{"c":40.31,"h":42.24,"l":39.83,"n":14237,"o":42.24,"t":"2025-02-27T05:00:00Z","v":708758,"vw":40.489312},{"c":40.41,"h":41.36,"l":39.87,"n":11563,"o":40.41,"t":"2025-02-28T05:00:00Z","v":663230,"vw":40.461891},{"c":39.3,"h":41.98,"l":39.18,"n":13148,"o":40.85,"t":"2025-03-03T05:00:00Z","v":819445,"vw":40.203127},{"c":37.34,"h":38.74,"l":36.86,"n":19768,"o":38.46,"t":"2025-03-04T05:00:00Z","v":1259957,"vw":37.38095},{"c":34.89,"h":37.0844,"l":34.71,"n":20502,"o":37,"t":"2025-03-05T05:00:00Z","v":1414589,"vw":35.139464},{"c":36.85,"h":37.155,"l":34.12,"n":16063,"o":34.48,"t":"2025-03-06T05:00:00Z","v":1045100,"vw":36.368779},{"c":37.7,"h":38.45,"l":36.8,"n":17848,"o":37.13,"t":"2025-03-07T05:00:00Z","v":1252151,"vw":37.679301},{"c":36.54,"h":37.7,"l":36.305,"n":15371,"o":37.3,"t":"2025-03-10T04:00:00Z","v":1023207,"vw":36.748168},{"c":35.65,"h":36.55,"l":34.54,"n":16990,"o":36.55,"t":"2025-03-11T04:00:00Z","v":997721,"vw":35.424784},{"c":36,"h":36.3029,"l":35.02,"n":14450,"o":35.91,"t":"2025-03-12T04:00:00Z","v":1076583,"vw":35.63169},{"c":34.55,"h":36.61,"l":34.23,"n":17284,"o":35.92,"t":"2025-03-13T04:00:00Z","v":982830,"vw":34.926231},{"c":36.05,"h":36.1,"l":34.8,"n":15263,"o":35.11,"t":"2025-03-14T04:00:00Z","v":908082,"vw":35.715352},{"c":35.78,"h":35.935,"l":34.68,"n":19629,"o":35.38,"t":"2025-03-17T04:00:00Z","v":1115628,"vw":35.453677},{"c":34.73,"h":35.99,"l":34.62,"n":16830,"o":35.71,"t":"2025-03-18T04:00:00Z","v":954543,"vw":34.905917},{"c":35.45,"h":35.68,"l":34.56,"n":14935,"o":34.63,"t":"2025-03-19T04:00:00Z","v":728781,"vw":35.298133},{"c":34.84,"h":35.275,"l":34.05,"n":15305,"o":34.52,"t":"2025-03-20T04:00:00Z","v":1147486,"vw":34.77654},{"c":34.76,"h":35.1,"l":33.62,"n":19702,"o":34.32,"t":"2025-03-21T04:00:00Z","v":5156663,"vw":34.717622},{"c":34.98,"h":35.3348,"l":34.43,"n":17453,"o":34.81,"t":"2025-03-24T04:00:00Z","v":1031117,"vw":34.928103},{"c":34.4,"h":35.345,"l":33.9,"n":14454,"o":35.19,"t":"2025-03-25T04:00:00Z","v":938466,"vw":34.568318},{"c":34.76,"h":35.25,"l":33.78,"n":17691,"o":34.49,"t":"2025-03-26T04:00:00Z","v":1024948,"vw":34.557094},{"c":37.58,"h":38.2,"l":35.4,"n":27460,"o":38.2,"t":"2025-03-27T04:00:00Z","v":2090768,"vw":37.073362},{"c":34.75,"h":37.36,"l":34.08,"n":22280,"o":36.99,"t":"2025-03-28T04:00:00Z","v":1493403,"vw":34.881855},{"c":34.46,"h":34.96,"l":33.585,"n":13826,"o":34.06,"t":"2025-03-31T04:00:00Z","v":882552,"vw":34.39055},{"c":34.5,"h":35.32,"l":34.04,"n":15210,"o":34.5,"t":"2025-04-01T04:00:00Z","v":1083668,"vw":34.485325},{"c":35.84,"h":36.26,"l":33.99,"n":14566,"o":34,"t":"2025-04-02T04:00:00Z","v":1091064,"vw":35.683615},{"c":32.88,"h":34.7663,"l":32.75,"n":21607,"o":34.37,"t":"2025-04-03T04:00:00Z","v":1416385,"vw":33.386723},{"c":32.93,"h":33.06,"l":30.61,"n":21798,"o":31.14,"t":"2025-04-04T04:00:00Z","v":1241229,"vw":32.251385},{"c":31.54,"h":33.415,"l":30.6651,"n":20021,"o":31.26,"t":"2025-04-07T04:00:00Z","v":1054973,"vw":31.436585},{"c":28.87,"h":32.88,"l":28.285,"n":15165,"o":32.88,"t":"2025-04-08T04:00:00Z","v":767742,"vw":29.381508},{"c":33.52,"h":33.8,"l":28.31,"n":24198,"o":28.58,"t":"2025-04-09T04:00:00Z","v":1428987,"vw":32.130163},{"c":31.24,"h":32.405,"l":30.48,"n":17179,"o":32.34,"t":"2025-04-10T04:00:00Z","v":1020672,"vw":31.215973},{"c":31.12,"h":31.16,"l":30.1881,"n":13379,"o":31.01,"t":"2025-04-11T04:00:00Z","v":961826,"vw":30.823399},{"c":30.98,"h":31.91,"l":30.1,"n":8901,"o":31.37,"t":"2025-04-14T04:00:00Z","v":539273,"vw":30.863523},{"c":30,"h":31.29,"l":29.38,"n":12579,"o":30.85,"t":"2025-04-15T04:00:00Z","v":817049,"vw":30.059666},{"c":29.64,"h":30.05,"l":29.25,"n":11441,"o":29.67,"t":"2025-04-16T04:00:00Z","v":555888,"vw":29.630677},{"c":30.58,"h":30.75,"l":29.5,"n":8843,"o":29.5,"t":"2025-04-17T04:00:00Z","v":637770,"vw":30.42703},{"c":31.04,"h":31.11,"l":29.64,"n":9693,"o":30.26,"t":"2025-04-21T04:00:00Z","v":713113,"vw":30.736058},{"c":31.9,"h":32.02,"l":30.69,"n":11067,"o":31.38,"t":"2025-04-22T04:00:00Z","v":664946,"vw":31.706485},{"c":31.96,"h":33.7,"l":31.82,"n":8355,"o":33.1,"t":"2025-04-23T04:00:00Z","v":557548,"vw":32.240515},{"c":32.86,"h":32.91,"l":31.6101,"n":8933,"o":32.24,"t":"2025-04-24T04:00:00Z","v":445559,"vw":32.601671},{"c":32.74,"h":32.8,"l":32.13,"n":8206,"o":32.58,"t":"2025-04-25T04:00:00Z","v":396459,"vw":32.589887},{"c":32.06,"h":33.1808,"l":31.76,"n":7814,"o":32.77,"t":"2025-04-28T04:00:00Z","v":419247,"vw":32.113964},{"c":32.61,"h":32.88,"l":31.72,"n":10038,"o":32.02,"t":"2025-04-29T04:00:00Z","v":590225,"vw":32.599503},{"c":31.82,"h":32.055,"l":30.7943,"n":10272,"o":31.76,"t":"2025-04-30T04:00:00Z","v":556475,"vw":31.657664},{"c":32.65,"h":32.88,"l":32.07,"n":9958,"o":32.15,"t":"2025-05-01T04:00:00Z","v":632047,"vw":32.601687},{"c":33.03,"h":33.26,"l":32.27,"n":9236,"o":32.82,"t":"2025-05-02T04:00:00Z","v":472751,"vw":32.982997},{"c":32.52,"h":33.33,"l":32.43,"n":8210,"o":32.64,"t":"2025-05-05T04:00:00Z","v":502391,"vw":32.692165},{"c":32.28,"h":32.76,"l":31.92,"n":7848,"o":32.23,"t":"2025-05-06T04:00:00Z","v":326498,"vw":32.370899},{"c":32.33,"h":32.82,"l":32.07,"n":7558,"o":32.71,"t":"2025-05-07T04:00:00Z","v":351389,"vw":32.398714},{"c":33.64,"h":33.92,"l":32.5,"n":6900,"o":32.73,"t":"2025-05-08T04:00:00Z","v":342952,"vw":33.489642},{"c":34.02,"h":34.195,"l":33.575,"n":7462,"o":33.72,"t":"2025-05-09T04:00:00Z","v":311254,"vw":33.968116},{"c":36.7,"h":37.3,"l":35.94,"n":15119,"o":36.48,"t":"2025-05-12T04:00:00Z","v":807385,"vw":36.747979},{"c":37.27,"h":37.47,"l":36.73,"n":10342,"o":37.24,"t":"2025-05-13T04:00:00Z","v":529584,"vw":37.202482},{"c":36.56,"h":37.03,"l":36.43,"n":9541,"o":36.84,"t":"2025-05-14T04:00:00Z","v":454417,"vw":36.632106},{"c":36.31,"h":36.56,"l":35.52,"n":8127,"o":36.18,"t":"2025-05-15T04:00:00Z","v":357346,"vw":36.221867},{"c":36.63,"h":36.775,"l":36.025,"n":10175,"o":36.67,"t":"2025-05-16T04:00:00Z","v":545609,"vw":36.535614},{"c":36.42,"h":36.67,"l":35.71,"n":7715,"o":35.71,"t":"2025-05-19T04:00:00Z","v":420817,"vw":36.36227},{"c":36.61,"h":37.06,"l":36.1,"n":6703,"o":36.32,"t":"2025-05-20T04:00:00Z","v":366559,"vw":36.627038},{"c":34.34,"h":36.41,"l":34.29,"n":6588,"o":35.71,"t":"2025-05-21T04:00:00Z","v":361867,"vw":34.713931},{"c":34.45,"h":34.74,"l":33.755,"n":8251,"o":34,"t":"2025-05-22T04:00:00Z","v":386894,"vw":34.429411},{"c":33.58,"h":33.88,"l":33.33,"n":8250,"o":33.37,"t":"2025-05-23T04:00:00Z","v":467794,"vw":33.629266},{"c":34.34,"h":34.345,"l":33.36,"n":12222,"o":34.09,"t":"2025-05-27T04:00:00Z","v":578304,"vw":34.162044},{"c":33.69,"h":34.57,"l":33.57,"n":7546,"o":34.57,"t":"2025-05-28T04:00:00Z","v":365987,"vw":33.905344},{"c":34.25,"h":34.47,"l":33.25,"n":10780,"o":34.18,"t":"2025-05-29T04:00:00Z","v":545961,"vw":33.926814},{"c":33.93,"h":34.42,"l":33.71,"n":7388,"o":33.93,"t":"2025-05-30T04:00:00Z","v":450483,"vw":34.037527},{"c":32.56,"h":33.85,"l":32.46,"n":11091,"o":33.85,"t":"2025-06-02T04:00:00Z","v":633986,"vw":32.744319},{"c":34.07,"h":34.58,"l":32.45,"n":12374,"o":33.08,"t":"2025-06-03T04:00:00Z","v":921134,"vw":34.027105},{"c":34.92,"h":35.42,"l":34.2,"n":10659,"o":35.24,"t":"2025-06-04T04:00:00Z","v":663659,"vw":34.873477},{"c":32.83,"h":33.42,"l":30.5,"n":25764,"o":30.88,"t":"2025-06-05T04:00:00Z","v":1746855,"vw":32.529608},{"c":32.94,"h":33.67,"l":32.495,"n":15625,"o":33.32,"t":"2025-06-06T04:00:00Z","v":901706,"vw":32.896948},{"c":33.5,"h":34.09,"l":33.12,"n":10390,"o":33.47,"t":"2025-06-09T04:00:00Z","v":572724,"vw":33.442847},{"c":34.26,"h":34.47,"l":33.6573,"n":12655,"o":33.79,"t":"2025-06-10T04:00:00Z","v":750348,"vw":34.194193},{"c":33.11,"h":34.525,"l":33,"n":9783,"o":34.39,"t":"2025-06-11T04:00:00Z","v":528835,"vw":33.5115},{"c":32.93,"h":33.055,"l":32.185,"n":9693,"o":32.78,"t":"2025-06-12T04:00:00Z","v":554335,"vw":32.765504},{"c":31.52,"h":32.85,"l":31.27,"n":14156,"o":32.28,"t":"2025-06-13T04:00:00Z","v":865998,"vw":31.672965},{"c":32.03,"h":32.405,"l":31.415,"n":9815,"o":32.16,"t":"2025-06-16T04:00:00Z","v":624770,"vw":31.859906},{"c":31.46,"h":31.945,"l":31.38,"n":9659,"o":31.76,"t":"2025-06-17T04:00:00Z","v":579279,"vw":31.555954},{"c":31.28,"h":31.91,"l":31.18,"n":9191,"o":31.6,"t":"2025-06-18T04:00:00Z","v":539435,"vw":31.495322},{"c":31.19,"h":31.86,"l":30.82,"n":11447,"o":31.55,"t":"2025-06-20T04:00:00Z","v":942159,"vw":31.193457},{"c":31.34,"h":31.34,"l":30.47,"n":13046,"o":31.16,"t":"2025-06-23T04:00:00Z","v":776724,"vw":31.114938},{"c":31.33,"h":32.14,"l":31.25,"n":12766,"o":31.72,"t":"2025-06-24T04:00:00Z","v":866666,"vw":31.511719},{"c":28.24,"h":30.96,"l":28.19,"n":27840,"o":30.44,"t":"2025-06-25T04:00:00Z","v":1889338,"vw":29.021758},{"c":28.63,"h":28.94,"l":28,"n":18075,"o":28.31,"t":"2025-06-26T04:00:00Z","v":1183426,"vw":28.483556},{"c":29.27,"h":29.56,"l":28.71,"n":14847,"o":29.03,"t":"2025-06-27T04:00:00Z","v":1021096,"vw":29.187843},{"c":29,"h":29.33,"l":28.79,"n":11159,"o":29.15,"t":"2025-06-30T04:00:00Z","v":775529,"vw":29.018993},{"c":30.65,"h":31.44,"l":28.49,"n":16478,"o":28.69,"t":"2025-07-01T04:00:00Z","v":1030028,"vw":30.651905},{"c":31.8,"h":31.98,"l":30.5,"n":14485,"o":30.87,"t":"2025-07-02T04:00:00Z","v":857182,"vw":31.563009},{"c":31.53,"h":32.295,"l":31.12,"n":7030,"o":32,"t":"2025-07-03T04:00:00Z","v":377498,"vw":31.481456},{"c":30.56,"h":31.29,"l":30.3,"n":10831,"o":30.94,"t":"2025-07-07T04:00:00Z","v":580542,"vw":30.628344},{"c":31.58,"h":31.8989,"l":30.54,"n":11250,"o":30.91,"t":"2025-07-08T04:00:00Z","v":633010,"vw":31.469621},{"c":32.47,"h":32.59,"l":31.6,"n":11532,"o":31.9,"t":"2025-07-09T04:00:00Z","v":1057219,"vw":32.307588},{"c":33.41,"h":33.67,"l":32.4218,"n":11595,"o":32.56,"t":"2025-07-10T04:00:00Z","v":745505,"vw":33.378885},{"c":33.33,"h":33.51,"l":32.71,"n":8871,"o":32.99,"t":"2025-07-11T04:00:00Z","v":573018,"vw":33.193932},{"c":32.41,"h":33.3399,"l":32.29,"n":10910,"o":33.25,"t":"2025-07-14T04:00:00Z","v":712865,"vw":32.522188},{"c":30.62,"h":32.9,"l":30.62,"n":13406,"o":32.67,"t":"2025-07-15T04:00:00Z","v":948019,"vw":31.510243},{"c":29.79,"h":31.03,"l":29.67,"n":13145,"o":30.65,"t":"2025-07-16T04:00:00Z","v":743403,"vw":29.983325},{"c":30.02,"h":30.51,"l":29.6,"n":12949,"o":29.85,"t":"2025-07-17T04:00:00Z","v":830106,"vw":30.014132},{"c":29.62,"h":30.72,"l":29.455,"n":11598,"o":30.21,"t":"2025-07-18T04:00:00Z","v":703781,"vw":29.720008},{"c":29.73,"h":30.61,"l":29.69,"n":10883,"o":29.96,"t":"2025-07-21T04:00:00Z","v":538324,"vw":29.861291},{"c":31.88,"h":32.17,"l":30.03,"n":11920,"o":30.08,"t":"2025-07-22T04:00:00Z","v":669694,"vw":31.676898},{"c":32.52,"h":32.83,"l":32.19,"n":12500,"o":32.5,"t":"2025-07-23T04:00:00Z","v":536002,"vw":32.522201},{"c":31.42,"h":32.165,"l":31.08,"n":10771,"o":32.06,"t":"2025-07-24T04:00:00Z","v":620370,"vw":31.46748},{"c":31.67,"h":31.9,"l":31.1101,"n":8377,"o":31.82,"t":"2025-07-25T04:00:00Z","v":397089,"vw":31.595793},{"c":31.44,"h":32.42,"l":31.24,"n":9354,"o":31.82,"t":"2025-07-28T04:00:00Z","v":524070,"vw":31.666458},{"c":31.69,"h":31.89,"l":31.155,"n":9501,"o":31.48,"t":"2025-07-29T04:00:00Z","v":462423,"vw":31.617367},{"c":30.56,"h":32.09,"l":30.21,"n":10825,"o":32.09,"t":"2025-07-30T04:00:00Z","v":620698,"vw":30.846518},{"c":29.72,"h":30.42,"l":29.535,"n":13706,"o":30.1,"t":"2025-07-31T04:00:00Z","v":629033,"vw":29.774317},{"c":28.84,"h":29.72,"l":28.4,"n":13537,"o":29.51,"t":"2025-08-01T04:00:00Z","v":769269,"vw":28.859784},{"c":29.81,"h":29.95,"l":28.7064,"n":10453,"o":28.93,"t":"2025-08-04T04:00:00Z","v":536125,"vw":29.609818},{"c":30.1,"h":30.21,"l":29.19,"n":11533,"o":29.86,"t":"2025-08-05T04:00:00Z","v":548559,"vw":29.882974},{"c":30.54,"h":30.78,"l":29.925,"n":8612,"o":30.07,"t":"2025-08-06T04:00:00Z","v":519448,"vw":30.475377},{"c":30.82,"h":31,"l":29.845,"n":10146,"o":31,"t":"2025-08-07T04:00:00Z","v":635001,"vw":30.560228},{"c":30.4,"h":30.82,"l":30.21,"n":8907,"o":30.72,"t":"2025-08-08T04:00:00Z","v":526215,"vw":30.488922},{"c":30.22,"h":30.88,"l":29.845,"n":9579,"o":30.61,"t":"2025-08-11T04:00:00Z","v":567487,"vw":30.174078},{"c":32.63,"h":32.66,"l":30.4,"n":12840,"o":30.8,"t":"2025-08-12T04:00:00Z","v":650343,"vw":32.245287},{"c":34.41,"h":34.64,"l":32.42,"n":18749,"o":32.58,"t":"2025-08-13T04:00:00Z","v":840598,"vw":34.105904},{"c":34.35,"h":34.46,"l":33.3039,"n":11457,"o":33.44,"t":"2025-08-14T04:00:00Z","v":555166,"vw":34.132823},{"c":34.3,"h":35.24,"l":34.28,"n":11175,"o":34.86,"t":"2025-08-15T04:00:00Z","v":516201,"vw":34.529576},{"c":34.22,"h":34.76,"l":33.67,"n":10180,"o":34.37,"t":"2025-08-18T04:00:00Z","v":463227,"vw":34.173429},{"c":35.4,"h":35.525,"l":34.445,"n":14862,"o":34.64,"t":"2025-08-19T04:00:00Z","v":743661,"vw":35.29044},{"c":34.46,"h":35.495,"l":34.45,"n":10451,"o":35.05,"t":"2025-08-20T04:00:00Z","v":482740,"vw":34.685924},{"c":33.79,"h":34.11,"l":33.12,"n":10247,"o":33.84,"t":"2025-08-21T04:00:00Z","v":427620,"vw":33.778761},{"c":36.26,"h":36.43,"l":33.9554,"n":13663,"o":34.06,"t":"2025-08-22T04:00:00Z","v":684998,"vw":36.025775},{"c":36.41,"h":36.56,"l":35.795,"n":10946,"o":35.98,"t":"2025-08-25T04:00:00Z","v":436343,"vw":36.316912},{"c":35.84,"h":36.655,"l":35.72,"n":8206,"o":36.16,"t":"2025-08-26T04:00:00Z","v":382466,"vw":36.007082},{"c":36.47,"h":36.75,"l":35.72,"n":8311,"o":35.72,"t":"2025-08-27T04:00:00Z","v":279003,"vw":36.332705},{"c":35.81,"h":36.79,"l":35.19,"n":7156,"o":36.79,"t":"2025-08-28T04:00:00Z","v":319492,"vw":35.695136},{"c":35.98,"h":36.53,"l":35.5,"n":7065,"o":36,"t":"2025-08-29T04:00:00Z","v":305022,"vw":35.928273},{"c":35.11,"h":35.64,"l":34.995,"n":8589,"o":35.34,"t":"2025-09-02T04:00:00Z","v":355029,"vw":35.166518},{"c":35.39,"h":35.8,"l":34.78,"n":6940,"o":34.78,"t":"2025-09-03T04:00:00Z","v":280059,"vw":35.333958},{"c":36.49,"h":36.53,"l":35.29,"n":9263,"o":35.52,"t":"2025-09-04T04:00:00Z","v":395417,"vw":36.115879},{"c":36.79,"h":37.68,"l":36.33,"n":11026,"o":36.52,"t":"2025-09-05T04:00:00Z","v":450223,"vw":36.866214},{"c":36.4,"h":37.03,"l":36.07,"n":12483,"o":37.03,"t":"2025-09-08T04:00:00Z","v":505629,"vw":36.435665},{"c":35.24,"h":36.583,"l":35.21,"n":11334,"o":36.25,"t":"2025-09-09T04:00:00Z","v":708451,"vw":35.446314},{"c":34,"h":35.04,"l":33.81,"n":12622,"o":35.04,"t":"2025-09-10T04:00:00Z","v":712561,"vw":34.162283},{"c":35.23,"h":35.285,"l":34.3,"n":11956,"o":34.3,"t":"2025-09-11T04:00:00Z","v":537638,"vw":35.019619},{"c":33.87,"h":35.18,"l":33.69,"n":10144,"o":34.94,"t":"2025-09-12T04:00:00Z","v":506786,"vw":34.094791},{"c":33.5,"h":34.28,"l":33.11,"n":12987,"o":34.14,"t":"2025-09-15T04:00:00Z","v":679581,"vw":33.516529},{"c":33.54,"h":33.705,"l":33.15,"n":9858,"o":33.64,"t":"2025-09-16T04:00:00Z","v":521278,"vw":33.499427},{"c":33,"h":34.97,"l":32.84,"n":11510,"o":33.6,"t":"2025-09-17T04:00:00Z","v":523976,"vw":33.463077},{"c":33.7,"h":33.81,"l":32.72,"n":12827,"o":33.29,"t":"2025-09-18T04:00:00Z","v":565305,"vw":33.546452},{"c":33.11,"h":34.035,"l":32.91,"n":12123,"o":33.8,"t":"2025-09-19T04:00:00Z","v":1133018,"vw":33.146213},{"c":33.27,"h":33.62,"l":32.845,"n":9616,"o":33,"t":"2025-09-22T04:00:00Z","v":488182,"vw":33.220092},{"c":33.15,"h":34.0768,"l":33.04,"n":8808,"o":33.62,"t":"2025-09-23T04:00:00Z","v":439997,"vw":33.321844},{"c":34.6,"h":34.75,"l":33.5718,"n":11601,"o":33.84,"t":"2025-09-24T04:00:00Z","v":582866,"vw":34.305432},{"c":33.53,"h":34.5,"l":33.3607,"n":10823,"o":34.5,"t":"2025-09-25T04:00:00Z","v":493667,"vw":33.666986},{"c":34.5,"h":34.71,"l":33.525,"n":8663,"o":33.9,"t":"2025-09-26T04:00:00Z","v":370918,"vw":34.411561},{"c":33.85,"h":34.96,"l":33.26,"n":10117,"o":34.96,"t":"2025-09-29T04:00:00Z","v":479735,"vw":33.865508},{"c":33.44,"h":34.01,"l":32.91,"n":9058,"o":34.01,"t":"2025-09-30T04:00:00Z","v":378717,"vw":33.304199},{"c":33.77,"h":34.025,"l":33.454,"n":9822,"o":33.54,"t":"2025-10-01T04:00:00Z","v":405061,"vw":33.789103},{"c":34.06,"h":34.58,"l":33.645,"n":6832,"o":33.85,"t":"2025-10-02T04:00:00Z","v":306286,"vw":34.023798},{"c":34.8,"h":35.1,"l":34.3,"n":9076,"o":34.3,"t":"2025-10-03T04:00:00Z","v":399530,"vw":34.770667},{"c":32.87,"h":34.84,"l":32.85,"n":10236,"o":34.84,"t":"2025-10-06T04:00:00Z","v":501778,"vw":33.214526},{"c":32.11,"h":33.25,"l":31.9,"n":10626,"o":32.82,"t":"2025-10-07T04:00:00Z","v":489928,"vw":32.247301},{"c":32.13,"h":32.51,"l":31.9,"n":8010,"o":32.11,"t":"2025-10-08T04:00:00Z","v":308166,"vw":32.15835},{"c":31.29,"h":31.94,"l":31.16,"n":10316,"o":31.9,"t":"2025-10-09T04:00:00Z","v":498547,"vw":31.427898},{"c":29.66,"h":31.64,"l":29.65,"n":12039,"o":31.64,"t":"2025-10-10T04:00:00Z","v":588873,"vw":29.983547},{"c":29.86,"h":30.34,"l":29.68,"n":9278,"o":30.07,"t":"2025-10-13T04:00:00Z","v":504942,"vw":29.941893},{"c":30.75,"h":31.01,"l":29.24,"n":12394,"o":29.35,"t":"2025-10-14T04:00:00Z","v":632179,"vw":30.600686},{"c":30.12,"h":31.1763,"l":29.71,"n":11511,"o":30.89,"t":"2025-10-15T04:00:00Z","v":521885,"vw":30.153943},{"c":29.98,"h":30.225,"l":29.55,"n":9234,"o":30.16,"t":"2025-10-16T04:00:00Z","v":446766,"vw":29.898908},{"c":30.06,"h":30.3539,"l":29.63,"n":9896,"o":29.89,"t":"2025-10-17T04:00:00Z","v":546501,"vw":29.942891},{"c":30.51,"h":30.805,"l":29.98,"n":8740,"o":30.42,"t":"2025-10-20T04:00:00Z","v":431873,"vw":30.413888},{"c":31.62,"h":31.739,"l":30.34,"n":10860,"o":30.64,"t":"2025-10-21T04:00:00Z","v":549833,"vw":31.383599},{"c":40.64,"h":40.85,"l":36.03,"n":48834,"o":36.31,"t":"2025-10-22T04:00:00Z","v":3387944,"vw":39.793751},{"c":39.39,"h":39.79,"l":37.66,"n":29540,"o":39.42,"t":"2025-10-23T04:00:00Z","v":1897993,"vw":38.90378},{"c":40.15,"h":40.83,"l":39.77,"n":18107,"o":40.33,"t":"2025-10-24T04:00:00Z","v":1003864,"vw":40.183684},{"c":41.2,"h":41.8742,"l":40.16,"n":21593,"o":40.31,"t":"2025-10-27T04:00:00Z","v":942254,"vw":41.284043},{"c":40.6,"h":41.475,"l":40.6,"n":12116,"o":40.93,"t":"2025-10-28T04:00:00Z","v":545861,"vw":40.790817},{"c":37.26,"h":40.39,"l":36.91,"n":16194,"o":40.3,"t":"2025-10-29T04:00:00Z","v":830282,"vw":38.006686},{"c":37.35,"h":37.93,"l":36.92,"n":13207,"o":37,"t":"2025-10-30T04:00:00Z","v":615002,"vw":37.384517},{"c":37.71,"h":37.75,"l":36.48,"n":9798,"o":36.61,"t":"2025-10-31T04:00:00Z","v":459540,"vw":37.464938},{"c":36.94,"h":37.35,"l":36.19,"n":12684,"o":37.31,"t":"2025-11-03T05:00:00Z","v":519819,"vw":36.796044},{"c":36.13,"h":36.68,"l":35.79,"n":10351,"o":36.62,"t":"2025-11-04T05:00:00Z","v":393207,"vw":36.148729},{"c":37.38,"h":37.72,"l":35.73,"n":10663,"o":36.15,"t":"2025-11-05T05:00:00Z","v":417194,"vw":37.258588},{"c":36.27,"h":37.73,"l":36.24,"n":9451,"o":37.36,"t":"2025-11-06T05:00:00Z","v":439457,"vw":36.626945},{"c":36.61,"h":36.84,"l":35.94,"n":9273,"o":36.19,"t":"2025-11-07T05:00:00Z","v":361079,"vw":36.544654},{"c":35.45,"h":37.305,"l":35.4,"n":7994,"o":37.3,"t":"2025-11-10T05:00:00Z","v":325892,"vw":35.698965},{"c":35,"h":36.01,"l":34.97,"n":6645,"o":35.8,"t":"2025-11-11T05:00:00Z","v":254138,"vw":35.166372},{"c":34.08,"h":35.82,"l":34.02,"n":10564,"o":34.98,"t":"2025-11-12T05:00:00Z","v":491262,"vw":34.426578},{"c":33.48,"h":34.43,"l":33.12,"n":10149,"o":33.99,"t":"2025-11-13T05:00:00Z","v":566215,"vw":33.56663},{"c":33.55,"h":33.69,"l":32.48,"n":8823,"o":33.16,"t":"2025-11-14T05:00:00Z","v":308190,"vw":33.221714},{"c":32.55,"h":33.6699,"l":32.17,"n":9201,"o":33.32,"t":"2025-11-17T05:00:00Z","v":379878,"vw":32.703425},{"c":32.8,"h":32.91,"l":32.145,"n":9405,"o":32.34,"t":"2025-11-18T05:00:00Z","v":423272,"vw":32.665212},{"c":32.58,"h":33.14,"l":32.08,"n":7574,"o":32.58,"t":"2025-11-19T05:00:00Z","v":406010,"vw":32.531215},{"c":32.15,"h":33.42,"l":31.93,"n":8734,"o":32.74,"t":"2025-11-20T05:00:00Z","v":276849,"vw":32.308047},{"c":34.77,"h":35,"l":32.465,"n":10450,"o":32.57,"t":"2025-11-21T05:00:00Z","v":478127,"vw":34.452715},{"c":34.61,"h":35.115,"l":33.49,"n":9009,"o":34.51,"t":"2025-11-24T05:00:00Z","v":483045,"vw":34.649844},{"c":36.25,"h":36.67,"l":34.8074,"n":12593,"o":34.85,"t":"2025-11-25T05:00:00Z","v":514444,"vw":36.247764},{"c":36.44,"h":37.06,"l":35.91,"n":7558,"o":36.01,"t":"2025-11-26T05:00:00Z","v":1636270,"vw":36.569277},{"c":36.19,"h":36.95,"l":36.15,"n":4202,"o":36.42,"t":"2025-11-28T05:00:00Z","v":149542,"vw":36.298968},{"c":36.79,"h":37.6499,"l":35.56,"n":7426,"o":35.56,"t":"2025-12-01T05:00:00Z","v":298086,"vw":36.944797},{"c":38.72,"h":39.22,"l":36.385,"n":12145,"o":36.99,"t":"2025-12-02T05:00:00Z","v":578831,"vw":38.308173},{"c":37.55,"h":39.98,"l":37.385,"n":12633,"o":39.16,"t":"2025-12-03T05:00:00Z","v":698958,"vw":38.143901},{"c":38.04,"h":38.12,"l":37.475,"n":9201,"o":37.63,"t":"2025-12-04T05:00:00Z","v":333196,"vw":37.957134},{"c":38.01,"h":39.1,"l":37.8,"n":9905,"o":37.96,"t":"2025-12-05T05:00:00Z","v":653731,"vw":38.221998},{"c":37.92,"h":38.38,"l":37.79,"n":9661,"o":38.1,"t":"2025-12-08T05:00:00Z","v":363976,"vw":37.975549},{"c":38.79,"h":38.855,"l":36.3013,"n":9471,"o":37.55,"t":"2025-12-09T05:00:00Z","v":455241,"vw":38.64774},{"c":40.67,"h":41.2499,"l":38.63,"n":13962,"o":38.77,"t":"2025-12-10T05:00:00Z","v":821572,"vw":40.411386},{"c":39.94,"h":41.32,"l":39.53,"n":12510,"o":40.79,"t":"2025-12-11T05:00:00Z","v":561994,"vw":40.020134},{"c":39.24,"h":40.32,"l":39.14,"n":10287,"o":40.32,"t":"2025-12-12T05:00:00Z","v":513205,"vw":39.40533},{"c":39.5,"h":40.1899,"l":39.21,"n":13128,"o":39.48,"t":"2025-12-15T05:00:00Z","v":619865,"vw":39.658844},{"c":40.04,"h":40.46,"l":39.4,"n":11023,"o":39.59,"t":"2025-12-16T05:00:00Z","v":505522,"vw":40.000055},{"c":41.4,"h":41.885,"l":39.68,"n":14602,"o":39.86,"t":"2025-12-17T05:00:00Z","v":840883,"vw":41.220053},{"c":40.33,"h":41.8299,"l":39.29,"n":18942,"o":41.19,"t":"2025-12-18T05:00:00Z","v":1094440,"vw":40.405256},{"c":43.73,"h":47.74,"l":42.78,"n":27400,"o":47.66,"t":"2025-12-19T05:00:00Z","v":1999448,"vw":44.306065},{"c":42.43,"h":42.89,"l":40.225,"n":20188,"o":42.35,"t":"2025-12-22T05:00:00Z","v":1222522,"vw":41.91371},{"c":42.79,"h":43.38,"l":42.01,"n":14600,"o":42.45,"t":"2025-12-23T05:00:00Z","v":689149,"vw":42.69787},{"c":42.59,"h":42.94,"l":42.04,"n":5111,"o":42.88,"t":"2025-12-24T05:00:00Z","v":210732,"vw":42.460176},{"c":41.85,"h":42.6799,"l":41.69,"n":10298,"o":42.34,"t":"2025-12-26T05:00:00Z","v":556962,"vw":41.967478},{"c":40.65,"h":41.985,"l":40.36,"n":8990,"o":41.96,"t":"2025-12-29T05:00:00Z","v":444915,"vw":40.805163},{"c":41.15,"h":41.57,"l":40.53,"n":8841,"o":40.9,"t":"2025-12-30T05:00:00Z","v":506902,"vw":41.193433},{"c":40.52,"h":41.57,"l":40.45,"n":8889,"o":41.07,"t":"2025-12-31T05:00:00Z","v":480462,"vw":40.784872},{"c":40.84,"h":41.22,"l":39.88,"n":8451,"o":40.77,"t":"2026-01-02T05:00:00Z","v":289625,"vw":40.742918},{"c":40,"h":41.47,"l":39.96,"n":9387,"o":40.45,"t":"2026-01-05T05:00:00Z","v":478819,"vw":40.286924},{"c":42.71,"h":42.82,"l":39.33,"n":17470,"o":39.75,"t":"2026-01-06T05:00:00Z","v":1100273,"vw":42.077036},{"c":42.63,"h":43.16,"l":42.05,"n":16435,"o":42.9,"t":"2026-01-07T05:00:00Z","v":876009,"vw":42.552368},{"c":43.58,"h":44.06,"l":41.91,"n":14779,"o":42,"t":"2026-01-08T05:00:00Z","v":1056002,"vw":43.359396},{"c":44.43,"h":44.73,"l":43.15,"n":14797,"o":43.69,"t":"2026-01-09T05:00:00Z","v":903771,"vw":44.302593},{"c":44.75,"h":45.01,"l":43.5,"n":11937,"o":44.19,"t":"2026-01-12T05:00:00Z","v":790421,"vw":44.691016},{"c":46.07,"h":46.2,"l":44.78,"n":13066,"o":45.06,"t":"2026-01-13T05:00:00Z","v":870267,"vw":45.803475},{"c":46.09,"h":46.8,"l":45.35,"n":11780,"o":45.66,"t":"2026-01-14T05:00:00Z","v":680243,"vw":46.110463},{"c":47.27,"h":48,"l":45.975,"n":14475,"o":46.23,"t":"2026-01-15T05:00:00Z","v":881436,"vw":47.478427},{"c":47.79,"h":48.11,"l":46.79,"n":14827,"o":47.5,"t":"2026-01-16T05:00:00Z","v":767180,"vw":47.537465},{"c":46.03,"h":48.01,"l":45.765,"n":12310,"o":47.03,"t":"2026-01-20T05:00:00Z","v":809670,"vw":46.510424},{"c":48.3,"h":48.36,"l":46.265,"n":10520,"o":46.53,"t":"2026-01-21T05:00:00Z","v":531049,"vw":47.740438},{"c":48.49,"h":49.37,"l":48.16,"n":10712,"o":48.46,"t":"2026-01-22T05:00:00Z","v":729081,"vw":48.540048},{"c":46.58,"h":48.51,"l":46.48,"n":7600,"o":48.3,"t":"2026-01-23T05:00:00Z","v":381562,"vw":46.895604},{"c":46.44,"h":47.02,"l":45.82,"n":7758,"o":46.58,"t":"2026-01-26T05:00:00Z","v":328804,"vw":46.437592},{"c":46.81,"h":46.99,"l":45.43,"n":7705,"o":46.25,"t":"2026-01-27T05:00:00Z","v":456913,"vw":46.667848},{"c":46.11,"h":47.46,"l":45.57,"n":11791,"o":46.86,"t":"2026-01-28T05:00:00Z","v":509243,"vw":46.293517},{"c":46.65,"h":46.76,"l":44.578,"n":9470,"o":45.93,"t":"2026-01-29T05:00:00Z","v":451647,"vw":46.337215},{"c":45.91,"h":46.65,"l":45.34,"n":9457,"o":46.65,"t":"2026-01-30T05:00:00Z","v":488548,"vw":45.993581},{"c":46.08,"h":46.48,"l":45.65,"n":10673,"o":46.13,"t":"2026-02-02T05:00:00Z","v":661362,"vw":45.973637},{"c":48.02,"h":48.08,"l":45.96,"n":14516,"o":45.96,"t":"2026-02-03T05:00:00Z","v":640098,"vw":47.464956},{"c":49.85,"h":50.16,"l":48.5,"n":12144,"o":48.92,"t":"2026-02-04T05:00:00Z","v":616339,"vw":49.60265},{"c":49.03,"h":49.81,"l":48.41,"n":10279,"o":49.08,"t":"2026-02-05T05:00:00Z","v":366747,"vw":49.078817},{"c":48.79,"h":49.87,"l":48.24,"n":9350,"o":49.08,"t":"2026-02-06T05:00:00Z","v":431213,"vw":48.957187},{"c":47.94,"h":48.87,"l":47.91,"n":7958,"o":48.5,"t":"2026-02-09T05:00:00Z","v":380054,"vw":48.121373},{"c":47.21,"h":49,"l":47.18,"n":8598,"o":48.17,"t":"2026-02-10T05:00:00Z","v":377629,"vw":47.687342},{"c":47.35,"h":48.5,"l":46.42,"n":8927,"o":47.52,"t":"2026-02-11T05:00:00Z","v":463986,"vw":47.291184},{"c":46.45,"h":48.475,"l":45.62,"n":8476,"o":47.86,"t":"2026-02-12T05:00:00Z","v":372739,"vw":46.420739},{"c":46.54,"h":46.83,"l":45.28,"n":8712,"o":46.5,"t":"2026-02-13T05:00:00Z","v":390380,"vw":46.315999},{"c":46.65,"h":46.98,"l":45.78,"n":6545,"o":46.61,"t":"2026-02-17T05:00:00Z","v":271724,"vw":46.61592},{"c":46.51,"h":47.64,"l":46.12,"n":7539,"o":46.2,"t":"2026-02-18T05:00:00Z","v":321780,"vw":46.772205},{"c":45.97,"h":46.19,"l":44.88,"n":7258,"o":46.11,"t":"2026-02-19T05:00:00Z","v":337605,"vw":45.71329},{"c":46.82,"h":47.56,"l":45.635,"n":6510,"o":45.79,"t":"2026-02-20T05:00:00Z","v":276558,"vw":46.693671},{"c":44.03,"h":46.8,"l":43.97,"n":11671,"o":46.69,"t":"2026-02-23T05:00:00Z","v":541947,"vw":44.361021},{"c":43.98,"h":45.34,"l":43.92,"n":8676,"o":44.54,"t":"2026-02-24T05:00:00Z","v":387601,"vw":44.13557},{"c":42.22,"h":43.52,"l":41.43,"n":12593,"o":43.45,"t":"2026-02-25T05:00:00Z","v":722064,"vw":42.106637},{"c":41.72,"h":43.35,"l":41.65,"n":10309,"o":42.73,"t":"2026-02-26T05:00:00Z","v":520878,"vw":41.951567},{"c":39.89,"h":41.275,"l":39.45,"n":15117,"o":41.09,"t":"2026-02-27T05:00:00Z","v":989058,"vw":39.928371},{"c":38.96,"h":39.29,"l":37.3,"n":13465,"o":39.01,"t":"2026-03-02T05:00:00Z","v":773482,"vw":38.582876},{"c":38.98,"h":39.45,"l":37.31,"n":12539,"o":37.44,"t":"2026-03-03T05:00:00Z","v":514294,"vw":38.759739},{"c":38.99,"h":39.79,"l":38.41,"n":10558,"o":39.1,"t":"2026-03-04T05:00:00Z","v":509248,"vw":39.012204},{"c":38.05,"h":39.63,"l":37.68,"n":8712,"o":39.4,"t":"2026-03-05T05:00:00Z","v":467305,"vw":38.263472},{"c":36.29,"h":37.39,"l":36.21,"n":10784,"o":37.25,"t":"2026-03-06T05:00:00Z","v":531955,"vw":36.40027},{"c":35.25,"h":35.49,"l":33.8,"n":12087,"o":35.49,"t":"2026-03-09T04:00:00Z","v":658442,"vw":34.694966},{"c":34.15,"h":35.4799,"l":34.05,"n":12572,"o":35.05,"t":"2026-03-10T04:00:00Z","v":645412,"vw":34.576489},{"c":34.35,"h":34.695,"l":33.31,"n":10608,"o":34.05,"t":"2026-03-11T04:00:00Z","v":516881,"vw":34.241987},{"c":33.45,"h":34.66,"l":33.14,"n":11423,"o":33.6,"t":"2026-03-12T04:00:00Z","v":730848,"vw":33.639207},{"c":33.87,"h":33.97,"l":32.82,"n":10880,"o":33.61,"t":"2026-03-13T04:00:00Z","v":526695,"vw":33.601396},{"c":34.03,"h":34.92,"l":33.88,"n":8016,"o":34.26,"t":"2026-03-16T04:00:00Z","v":332274,"vw":34.134652},{"c":33.52,"h":34.77,"l":33.34,"n":9286,"o":34.52,"t":"2026-03-17T04:00:00Z","v":477561,"vw":33.734184},{"c":32.7,"h":33.8699,"l":32.66,"n":8739,"o":33.29,"t":"2026-03-18T04:00:00Z","v":399431,"vw":32.988764},{"c":33.09,"h":33.42,"l":32.52,"n":11005,"o":32.62,"t":"2026-03-19T04:00:00Z","v":467192,"vw":32.969385},{"c":33.41,"h":33.5,"l":32.81,"n":14957,"o":32.93,"t":"2026-03-20T04:00:00Z","v":1294928,"vw":33.323356},{"c":34.34,"h":35.05,"l":33.845,"n":15106,"o":34.08,"t":"2026-03-23T04:00:00Z","v":673572,"vw":34.416834},{"c":35.08,"h":35.695,"l":33.5,"n":16192,"o":33.66,"t":"2026-03-24T04:00:00Z","v":824367,"vw":35.015546},{"c":32.67,"h":35.43,"l":32.2,"n":21884,"o":34.79,"t":"2026-03-25T04:00:00Z","v":1336288,"vw":33.267379},{"c":32.85,"h":32.89,"l":31.55,"n":16562,"o":32,"t":"2026-03-26T04:00:00Z","v":1130732,"vw":32.428392},{"c":31.47,"h":32.6811,"l":31.17,"n":12183,"o":32.49,"t":"2026-03-27T04:00:00Z","v":647955,"vw":31.749875},{"c":31.55,"h":32.23,"l":31.0601,"n":13311,"o":31.7,"t":"2026-03-30T04:00:00Z","v":629831,"vw":31.630841},{"c":30.99,"h":32.56,"l":30.87,"n":17682,"o":32.11,"t":"2026-03-31T04:00:00Z","v":1075406,"vw":31.396317},{"c":30.21,"h":31.63,"l":30.2,"n":14520,"o":31.11,"t":"2026-04-01T04:00:00Z","v":900027,"vw":30.707642},{"c":30.36,"h":30.4,"l":28.79,"n":13822,"o":29.91,"t":"2026-04-02T04:00:00Z","v":832055,"vw":29.95039},{"c":31.52,"h":31.645,"l":29.85,"n":11290,"o":30.03,"t":"2026-04-06T04:00:00Z","v":666756,"vw":31.117554},{"c":31.53,"h":32.15,"l":31.155,"n":14069,"o":31.44,"t":"2026-04-07T04:00:00Z","v":748931,"vw":31.597721},{"c":32.2,"h":33.93,"l":32.075,"n":15056,"o":33.43,"t":"2026-04-08T04:00:00Z","v":1089441,"vw":32.471527},{"c":32.95,"h":32.96,"l":31.28,"n":9919,"o":31.75,"t":"2026-04-09T04:00:00Z","v":491293,"vw":32.522435},{"c":33.04,"h":33.3,"l":32.46,"n":9362,"o":33.03,"t":"2026-04-10T04:00:00Z","v":361758,"vw":32.890129},{"c":32.69,"h":33.09,"l":31.9,"n":10949,"o":32.9,"t":"2026-04-13T04:00:00Z","v":609403,"vw":32.654246},{"c":33.35,"h":33.55,"l":31.95,"n":12206,"o":32.55,"t":"2026-04-14T04:00:00Z","v":845134,"vw":32.955043},{"c":31.65,"h":32.79,"l":31.285,"n":15064,"o":32.66,"t":"2026-04-15T04:00:00Z","v":1034012,"vw":31.923245},{"c":32.4,"h":33.1,"l":31.33,"n":14436,"o":31.59,"t":"2026-04-16T04:00:00Z","v":751374,"vw":32.387211},{"c":33.74,"h":35.33,"l":32.84,"n":13745,"o":32.84,"t":"2026-04-17T04:00:00Z","v":830383,"vw":34.185829},{"c":33.61,"h":33.94,"l":33.05,"n":11511,"o":33.53,"t":"2026-04-20T04:00:00Z","v":554409,"vw":33.523905},{"c":33.63,"h":34.49,"l":32.89,"n":13799,"o":33.88,"t":"2026-04-21T04:00:00Z","v":752415,"vw":33.446487},{"c":32.59,"h":33.99,"l":32.5,"n":9175,"o":33.69,"t":"2026-04-22T04:00:00Z","v":570753,"vw":32.833971},{"c":32.64,"h":32.78,"l":32.05,"n":10351,"o":32.53,"t":"2026-04-23T04:00:00Z","v":518982,"vw":32.544145},{"c":32.87,"h":32.88,"l":32.26,"n":8499,"o":32.62,"t":"2026-04-24T04:00:00Z","v":390174,"vw":32.710109},{"c":32.17,"h":33.3692,"l":32.03,"n":9102,"o":32.9,"t":"2026-04-27T04:00:00Z","v":543692,"vw":32.299491},{"c":32.51,"h":32.755,"l":31.505,"n":9743,"o":32.54,"t":"2026-04-28T04:00:00Z","v":499399,"vw":32.260231},{"c":31.85,"h":32.31,"l":31.79,"n":8351,"o":32.08,"t":"2026-04-29T04:00:00Z","v":356761,"vw":31.923597},{"c":32.61,"h":32.71,"l":31.73,"n":9983,"o":31.86,"t":"2026-04-30T04:00:00Z","v":539771,"vw":32.444569},{"c":32.02,"h":32.68,"l":31.475,"n":9404,"o":32.57,"t":"2026-05-01T04:00:00Z","v":336140,"vw":31.944129},{"c":30.48,"h":31.79,"l":30.1,"n":11315,"o":31.79,"t":"2026-05-04T04:00:00Z","v":528036,"vw":30.579106},{"c":30.95,"h":31.18,"l":30.44,"n":9717,"o":30.51,"t":"2026-05-05T04:00:00Z","v":367734,"vw":30.921193},{"c":31.95,"h":32.2546,"l":31.46,"n":9995,"o":31.46,"t":"2026-05-06T04:00:00Z","v":514038,"vw":31.924706},{"c":31.89,"h":32.69,"l":31.695,"n":9623,"o":32.37,"t":"2026-05-07T04:00:00Z","v":548393,"vw":31.916918},{"c":31.75,"h":32.33,"l":31.36,"n":10726,"o":32.06,"t":"2026-05-08T04:00:00Z","v":487520,"vw":31.866098},{"c":30.49,"h":31.8,"l":30.42,"n":13228,"o":31.8,"t":"2026-05-11T04:00:00Z","v":640909,"vw":30.753923},{"c":29.55,"h":30.865,"l":29.54,"n":11202,"o":30.67,"t":"2026-05-12T04:00:00Z","v":498224,"vw":29.760811},{"c":29.22,"h":30.15,"l":29,"n":9991,"o":29.3,"t":"2026-05-13T04:00:00Z","v":387407,"vw":29.302192},{"c":29.88,"h":30.39,"l":29.4301,"n":11746,"o":29.6,"t":"2026-05-14T04:00:00Z","v":684791,"vw":29.872904},{"c":28.82,"h":30.59,"l":28.82,"n":10989,"o":29.73,"t":"2026-05-15T04:00:00Z","v":650858,"vw":29.207082},{"c":29.04,"h":29.3,"l":28.6,"n":11621,"o":28.92,"t":"2026-05-18T04:00:00Z","v":606241,"vw":29.05185},{"c":28.2,"h":28.935,"l":27.72,"n":12215,"o":28.92,"t":"2026-05-19T04:00:00Z","v":978390,"vw":28.302528},{"c":29.17,"h":29.18,"l":27.64,"n":10833,"o":28.21,"t":"2026-05-20T04:00:00Z","v":750652,"vw":28.650725},{"c":29.35,"h":29.56,"l":28.13,"n":16030,"o":28.69,"t":"2026-05-21T04:00:00Z","v":1345230,"vw":29.09972},{"c":29.78,"h":29.99,"l":29.04,"n":9907,"o":29.04,"t":"2026-05-22T04:00:00Z","v":660897,"vw":29.748862},{"c":29.75,"h":30.65,"l":29.53,"n":12218,"o":30.13,"t":"2026-05-26T04:00:00Z","v":720420,"vw":29.876637},{"c":29.91,"h":31.04,"l":29.26,"n":14658,"o":29.44,"t":"2026-05-27T04:00:00Z","v":830657,"vw":30.167935},{"c":30.33,"h":30.49,"l":29.05,"n":9446,"o":29.45,"t":"2026-05-28T04:00:00Z","v":495784,"vw":30.044102},{"c":29.69,"h":30.61,"l":29.57,"n":10515,"o":30.38,"t":"2026-05-29T04:00:00Z","v":629758,"vw":29.765738},{"c":29.04,"h":29.52,"l":28.52,"n":12191,"o":29.3,"t":"2026-06-01T04:00:00Z","v":601672,"vw":28.959319},{"c":29.28,"h":29.55,"l":28.99,"n":14134,"o":29.1,"t":"2026-06-02T04:00:00Z","v":615088,"vw":29.22434},{"c":28.96,"h":29.2699,"l":28.31,"n":14303,"o":28.53,"t":"2026-06-03T04:00:00Z","v":736965,"vw":29.004097},{"c":28.12,"h":29.7399,"l":27.94,"n":17720,"o":29.39,"t":"2026-06-04T04:00:00Z","v":979756,"vw":28.355058},{"c":27.7,"h":28.44,"l":27.29,"n":14274,"o":27.73,"t":"2026-06-05T04:00:00Z","v":798247,"vw":27.669243},{"c":27.96,"h":28.32,"l":27.63,"n":11455,"o":27.77,"t":"2026-06-08T04:00:00Z","v":528496,"vw":28.054768},{"c":28.8,"h":29.15,"l":28.28,"n":10732,"o":28.28,"t":"2026-06-09T04:00:00Z","v":603537,"vw":28.782373},{"c":27.59,"h":28.63,"l":27.57,"n":12528,"o":28.59,"t":"2026-06-10T04:00:00Z","v":570481,"vw":27.963159},{"c":28.12,"h":28.355,"l":27.4501,"n":12685,"o":27.6,"t":"2026-06-11T04:00:00Z","v":740281,"vw":27.947365},{"c":29.24,"h":29.63,"l":28.43,"n":11590,"o":28.43,"t":"2026-06-12T04:00:00Z","v":689930,"vw":29.197914},{"c":29.5,"h":30.42,"l":29.24,"n":14813,"o":29.85,"t":"2026-06-15T04:00:00Z","v":974936,"vw":29.501004},{"c":28.84,"h":29.9,"l":28.55,"n":14055,"o":29.49,"t":"2026-06-16T04:00:00Z","v":638516,"vw":28.995881},{"c":28.01,"h":29.435,"l":27.845,"n":12550,"o":28.7,"t":"2026-06-17T04:00:00Z","v":635312,"vw":28.597827},{"c":28.67,"h":29.3,"l":28.1,"n":11881,"o":28.1,"t":"2026-06-18T04:00:00Z","v":976087,"vw":28.723945},{"c":28.32,"h":28.64,"l":27.97,"n":13849,"o":28.41,"t":"2026-06-22T04:00:00Z","v":807630,"vw":28.341138},{"c":28.28,"h":28.4999,"l":27.8,"n":10821,"o":27.8,"t":"2026-06-23T04:00:00Z","v":882691,"vw":28.272256},{"c":27.27,"h":30.2,"l":26.8,"n":34711,"o":28.64,"t":"2026-06-24T04:00:00Z","v":2447975,"vw":28.19679},{"c":30.88,"h":31.58,"l":28.4,"n":27439,"o":28.51,"t":"2026-06-25T04:00:00Z","v":1945393,"vw":30.706698},{"c":31.35,"h":31.81,"l":30.03,"n":19712,"o":30.85,"t":"2026-06-26T04:00:00Z","v":1766582,"vw":31.118197},{"c":31.52,"h":31.72,"l":30.38,"n":20284,"o":30.84,"t":"2026-06-29T04:00:00Z","v":1206308,"vw":31.317553},{"c":31.24,"h":31.95,"l":30.28,"n":15527,"o":31.05,"t":"2026-06-30T04:00:00Z","v":852942,"vw":31.257125},{"c":31.06,"h":32.045,"l":30.705,"n":18521,"o":31.21,"t":"2026-07-01T04:00:00Z","v":1010852,"vw":31.185882},{"c":31.16,"h":31.49,"l":30.5,"n":14110,"o":31.21,"t":"2026-07-02T04:00:00Z","v":711469,"vw":31.093495},{"c":30.67,"h":31.463,"l":30.45,"n":13832,"o":31.2,"t":"2026-07-06T04:00:00Z","v":737034,"vw":30.758227},{"c":30.88,"h":31.22,"l":30.48,"n":13311,"o":30.67,"t":"2026-07-07T04:00:00Z","v":725439,"vw":30.791056},{"c":28.83,"h":30.49,"l":28.45,"n":16313,"o":30.45,"t":"2026-07-08T04:00:00Z","v":1273241,"vw":28.984931},{"c":29.07,"h":29.69,"l":28.42,"n":13882,"o":28.65,"t":"2026-07-09T04:00:00Z","v":858348,"vw":29.166285},{"c":29.37,"h":29.89,"l":29.22,"n":12223,"o":29.28,"t":"2026-07-10T04:00:00Z","v":601340,"vw":29.526184},{"c":29.56,"h":30.2,"l":29.42,"n":12848,"o":29.42,"t":"2026-07-13T04:00:00Z","v":660300,"vw":29.643447},{"c":29.01,"h":29.9182,"l":28.72,"n":13455,"o":29.5,"t":"2026-07-14T04:00:00Z","v":889711,"vw":29.019535},{"c":30.5,"h":30.71,"l":29.29,"n":12666,"o":29.33,"t":"2026-07-15T04:00:00Z","v":595081,"vw":30.375577},{"c":31.31,"h":31.825,"l":30.585,"n":11743,"o":30.79,"t":"2026-07-16T04:00:00Z","v":557523,"vw":31.269923},{"c":30.7,"h":31.885,"l":30.17,"n":10322,"o":31.16,"t":"2026-07-17T04:00:00Z","v":514338,"vw":30.889618},{"c":30.51,"h":30.96,"l":29.99,"n":11338,"o":30.7,"t":"2026-07-20T04:00:00Z","v":484692,"vw":30.517459},{"c":30.38,"h":30.89,"l":30.18,"n":11761,"o":30.18,"t":"2026-07-21T04:00:00Z","v":475161,"vw":30.413911},{"c":31.13,"h":31.4399,"l":30.415,"n":12091,"o":30.46,"t":"2026-07-22T04:00:00Z","v":463135,"vw":30.978247},{"c":30.07,"h":30.91,"l":29.93,"n":12689,"o":30.74,"t":"2026-07-23T04:00:00Z","v":592402,"vw":30.128976},{"c":30.77,"h":31.1,"l":29.77,"n":10540,"o":30.13,"t":"2026-07-24T04:00:00Z","v":391301,"vw":30.686312},{"c":31.09,"h":31.34,"l":30.74,"n":9525,"o":30.74,"t":"2026-07-27T04:00:00Z","v":370395,"vw":31.091257},{"c":32.11,"h":32.72,"l":31.34,"n":11945,"o":31.34,"t":"2026-07-28T04:00:00Z","v":534011,"vw":32.288287},{"c":31.82,"h":32.33,"l":31.41,"n":10195,"o":32,"t":"2026-07-29T04:00:00Z","v":436425,"vw":31.855616},{"c":30.53,"h":31.8,"l":30.335,"n":12460,"o":31.75,"t":"2026-07-30T04:00:00Z","v":580043,"vw":30.665661},{"c":30.28,"h":30.58,"l":29.83,"n":9395,"o":30.58,"t":"2026-07-31T04:00:00Z","v":412170,"vw":30.20261},{"c":31.29,"h":31.93,"l":30.76,"n":10505,"o":30.93,"t":"2026-08-03T04:00:00Z","v":426734,"vw":31.28269},{"c":31.88,"h":31.94,"l":30.79,"n":11303,"o":31.02,"t":"2026-08-04T04:00:00Z","v":539775,"vw":31.69645},{"c":31.98,"h":32.22,"l":31.27,"n":9779,"o":31.8,"t":"2026-08-05T04:00:00Z","v":369752,"vw":31.985835},{"c":31.29,"h":32.14,"l":31.04,"n":12248,"o":31.73,"t":"2026-08-06T04:00:00Z","v":457478,"vw":31.371334},{"c":32.16,"h":32.36,"l":31,"n":10451,"o":31.28,"t":"2026-08-07T04:00:00Z","v":533243,"vw":32.071453},{"c":32.05,"h":32.14,"l":31.48,"n":10819,"o":32,"t":"2026-08-10T04:00:00Z","v":401972,"vw":31.946319},{"c":32.79,"h":32.91,"l":31.81,"n":12366,"o":31.85,"t":"2026-08-11T04:00:00Z","v":495906,"vw":32.636795},{"c":32.38,"h":32.6615,"l":31.36,"n":10503,"o":32.61,"t":"2026-08-12T04:00:00Z","v":470900,"vw":32.152284},{"c":32.57,"h":33.19,"l":32.18,"n":9526,"o":32.18,"t":"2026-08-13T04:00:00Z","v":411905,"vw":32.606855},{"c":31.55,"h":32.6899,"l":31.34,"n":13816,"o":32.15,"t":"2026-08-14T04:00:00Z","v":540853,"vw":31.597801},{"c":31.58,"h":31.62,"l":30.79,"n":9823,"o":31.38,"t":"2026-08-17T04:00:00Z","v":451480,"vw":31.476673},{"c":31.32,"h":31.97,"l":30.79,"n":10296,"o":31.6,"t":"2026-08-18T04:00:00Z","v":462511,"vw":31.513518},{"c":32.86,"h":32.98,"l":31.6,"n":10822,"o":31.72,"t":"2026-08-19T04:00:00Z","v":476503,"vw":32.690265},{"c":31.97,"h":32.4999,"l":31.6267,"n":9342,"o":32.14,"t":"2026-08-20T04:00:00Z","v":382059,"vw":32.071273},{"c":31.78,"h":32.7599,"l":31.7,"n":7502,"o":32.31,"t":"2026-08-21T04:00:00Z","v":326946,"vw":31.959076},{"c":32.14,"h":32.345,"l":31.575,"n":12483,"o":32.03,"t":"2026-08-24T04:00:00Z","v":580501,"vw":32.048672},{"c":31.89,"h":32.07,"l":31.38,"n":7684,"o":32.07,"t":"2026-08-25T04:00:00Z","v":443533,"vw":31.729601},{"c":30.81,"h":31.875,"l":30.605,"n":12609,"o":31.75,"t":"2026-08-26T04:00:00Z","v":731415,"vw":30.932157},{"c":30.37,"h":31.11,"l":30.36,"n":8672,"o":30.64,"t":"2026-08-27T04:00:00Z","v":419621,"vw":30.547185},{"c":30.6,"h":30.74,"l":30.235,"n":7978,"o":30.68,"t":"2026-08-28T04:00:00Z","v":428958,"vw":30.525225},{"c":30.09,"h":30.755,"l":29.94,"n":8961,"o":30.47,"t":"2026-08-31T04:00:00Z","v":508219,"vw":30.111199},{"c":29.33,"h":30.395,"l":29.22,"n":10614,"o":29.82,"t":"2026-09-01T04:00:00Z","v":554522,"vw":29.513734},{"c":30.33,"h":30.505,"l":29.55,"n":7820,"o":29.57,"t":"2026-09-02T04:00:00Z","v":371048,"vw":30.293684},{"c":30.05,"h":31.13,"l":29.67,"n":8105,"o":30.74,"t":"2026-09-03T04:00:00Z","v":387555,"vw":29.995732},{"c":31.03,"h":31.25,"l":29.68,"n":9422,"o":29.85,"t":"2026-09-04T04:00:00Z","v":423565,"vw":30.880561},{"c":29.73,"h":30.97,"l":29.56,"n":7320,"o":30.97,"t":"2026-09-08T04:00:00Z","v":452257,"vw":29.908442},{"c":28.77,"h":29.4,"l":28.73,"n":11219,"o":29.37,"t":"2026-09-09T04:00:00Z","v":566540,"vw":28.940906},{"c":28.19,"h":28.9382,"l":28,"n":9535,"o":28.63,"t":"2026-09-10T04:00:00Z","v":623139,"vw":28.260931},{"c":28.25,"h":28.81,"l":27.94,"n":10703,"o":28.48,"t":"2026-09-11T04:00:00Z","v":583710,"vw":28.266801},{"c":28.36,"h":28.7575,"l":28.1,"n":9799,"o":28.26,"t":"2026-09-14T04:00:00Z","v":559371,"vw":28.416452},{"c":27.3,"h":28.3799,"l":27.06,"n":9038,"o":28.11,"t":"2026-09-15T04:00:00Z","v":519927,"vw":27.463101},{"c":27.12,"h":27.85,"l":26.95,"n":13596,"o":27.5,"t":"2026-09-16T04:00:00Z","v":672804,"vw":27.355188},{"c":26.96,"h":27.68,"l":26.96,"n":11283,"o":27.5,"t":"2026-09-17T04:00:00Z","v":557980,"vw":27.101168},{"c":26.43,"h":26.925,"l":26.2745,"n":10840,"o":26.73,"t":"2026-09-18T04:00:00Z","v":1379218,"vw":26.480397},{"c":27.21,"h":27.48,"l":26.3675,"n":11135,"o":26.83,"t":"2026-09-21T04:00:00Z","v":605985,"vw":27.199911},{"c":28.26,"h":28.43,"l":27.59,"n":10867,"o":27.59,"t":"2026-09-22T04:00:00Z","v":546017,"vw":28.135003},{"c":27.43,"h":28.125,"l":27.26,"n":12496,"o":27.98,"t":"2026-09-23T04:00:00Z","v":637027,"vw":27.472012},{"c":26.9,"h":27.55,"l":26.87,"n":9412,"o":27.55,"t":"2026-09-24T04:00:00Z","v":404292,"vw":27.058891},{"c":27.15,"h":27.31,"l":26.62,"n":10277,"o":26.97,"t":"2026-09-25T04:00:00Z","v":502288,"vw":27.106038},{"c":27.01,"h":27.35,"l":26.705,"n":9947,"o":26.74,"t":"2026-09-28T04:00:00Z","v":575269,"vw":26.991644},{"c":26.66,"h":27.17,"l":26.245,"n":11380,"o":27.08,"t":"2026-09-29T04:00:00Z","v":607784,"vw":26.645541},{"c":26.37,"h":26.8199,"l":26.28,"n":10242,"o":26.65,"t":"2026-09-30T04:00:00Z","v":515144,"vw":26.453339},{"c":26.37,"h":26.78,"l":25.69,"n":11756,"o":26.78,"t":"2026-10-01T04:00:00Z","v":803216,"vw":26.285205},{"c":26.3,"h":26.65,"l":26.02,"n":8735,"o":26.64,"t":"2026-10-02T04:00:00Z","v":509449,"vw":26.334068},{"c":25,"h":26.14,"l":24.6,"n":14121,"o":26.14,"t":"2026-10-05T04:00:00Z","v":900766,"vw":24.963235},{"c":24.95,"h":25.5091,"l":24.645,"n":12042,"o":25.3,"t":"2026-10-06T04:00:00Z","v":664207,"vw":25.018154},{"c":24.45,"h":24.96,"l":24.145,"n":11575,"o":24.69,"t":"2026-10-07T04:00:00Z","v":958645,"vw":24.502651},{"c":24.65,"h":24.775,"l":24.13,"n":12293,"o":24.17,"t":"2026-10-08T04:00:00Z","v":910626,"vw":24.565478},{"c":23.39,"h":24.71,"l":23.3,"n":9277,"o":24.56,"t":"2026-10-09T04:00:00Z","v":570930,"vw":23.634528},{"c":23.21,"h":23.5,"l":22.93,"n":10820,"o":23.24,"t":"2026-10-12T04:00:00Z","v":598724,"vw":23.193793},{"c":23.17,"h":23.525,"l":22.88,"n":11700,"o":23.34,"t":"2026-10-13T04:00:00Z","v":619231,"vw":23.131689},{"c":23.09,"h":23.22,"l":22.755,"n":13916,"o":23.1,"t":"2026-10-14T04:00:00Z","v":770304,"vw":23.052663},{"c":24.66,"h":25.08,"l":23.455,"n":14694,"o":23.49,"t":"2026-10-15T04:00:00Z","v":999861,"vw":24.658343},{"c":24,"h":25.25,"l":23.9,"n":10978,"o":24.9,"t":"2026-10-16T04:00:00Z","v":692127,"vw":24.214576},{"c":22.67,"h":24.0555,"l":22.4617,"n":12753,"o":23.85,"t":"2026-10-19T04:00:00Z","v":836308,"vw":22.735255},{"c":23.17,"h":23.53,"l":21.95,"n":19450,"o":22.4,"t":"2026-10-20T04:00:00Z","v":1784119,"vw":22.794319},{"c":25.64,"h":25.89,"l":23.68,"n":23801,"o":24.77,"t":"2026-10-21T04:00:00Z","v":2120303,"vw":25.203757},{"c":28.57,"h":28.73,"l":25.22,"n":20510,"o":25.22,"t":"2026-10-22T04:00:00Z","v":1807122,"vw":27.810704}],"volatilityBars":[{"c":27.1,"h":27.15,"l":27.1,"n":3,"o":27.15,"t":"2026-09-22T10:45:00Z","v":1000,"vw":27.125},{"c":27.1,"h":27.1,"l":27.09,"n":14,"o":27.09,"t":"2026-09-22T11:00:00Z","v":1182,"vw":27.09814},{"c":27.1,"h":27.1,"l":27.1,"n":3,"o":27.1,"t":"2026-09-22T11:15:00Z","v":270,"vw":27.1},{"c":27.905,"h":28.18,"l":27.59,"n":238,"o":27.59,"t":"2026-09-22T13:30:00Z","v":20046,"vw":27.872906},{"c":27.725,"h":27.9799,"l":27.62,"n":140,"o":27.905,"t":"2026-09-22T13:45:00Z","v":16743,"vw":27.746462},{"c":28.075,"h":28.135,"l":27.67,"n":322,"o":27.69,"t":"2026-09-22T14:00:00Z","v":16981,"vw":27.914806},{"c":28.17,"h":28.17,"l":27.95,"n":165,"o":28.075,"t":"2026-09-22T14:15:00Z","v":10528,"vw":28.01576},{"c":27.8699,"h":28.19,"l":27.74,"n":272,"o":28.19,"t":"2026-09-22T14:30:00Z","v":13022,"vw":27.90621},{"c":27.7,"h":27.82,"l":27.7,"n":199,"o":27.82,"t":"2026-09-22T14:45:00Z","v":6841,"vw":27.755232},{"c":27.845,"h":27.88,"l":27.73,"n":170,"o":27.73,"t":"2026-09-22T15:00:00Z","v":5508,"vw":27.815791},{"c":27.865,"h":27.87,"l":27.73,"n":186,"o":27.8325,"t":"2026-09-22T15:15:00Z","v":5938,"vw":27.794759},{"c":27.695,"h":27.855,"l":27.69,"n":90,"o":27.855,"t":"2026-09-22T15:30:00Z","v":2599,"vw":27.765759},{"c":27.7,"h":27.7138,"l":27.63,"n":162,"o":27.695,"t":"2026-09-22T15:45:00Z","v":10557,"vw":27.69597},{"c":27.8,"h":27.8,"l":27.7,"n":130,"o":27.72,"t":"2026-09-22T16:00:00Z","v":4581,"vw":27.742294},{"c":27.93,"h":27.93,"l":27.78,"n":156,"o":27.83,"t":"2026-09-22T16:15:00Z","v":3784,"vw":27.852228},{"c":28.06,"h":28.09,"l":27.935,"n":275,"o":27.935,"t":"2026-09-22T16:30:00Z","v":14590,"vw":28.037239},{"c":28.2362,"h":28.3,"l":28.085,"n":321,"o":28.09,"t":"2026-09-22T16:45:00Z","v":11137,"vw":28.187566},{"c":28.165,"h":28.25,"l":28.055,"n":397,"o":28.25,"t":"2026-09-22T17:00:00Z","v":16907,"vw":28.151129},{"c":28.11,"h":28.165,"l":28.11,"n":135,"o":28.165,"t":"2026-09-22T17:15:00Z","v":3833,"vw":28.137139},{"c":28.06,"h":28.14,"l":28.03,"n":251,"o":28.135,"t":"2026-09-22T17:30:00Z","v":17322,"vw":28.09102},{"c":28.29,"h":28.29,"l":28.01,"n":598,"o":28.05,"t":"2026-09-22T17:45:00Z","v":26920,"vw":28.139308},{"c":28.25,"h":28.4,"l":28.24,"n":506,"o":28.33,"t":"2026-09-22T18:00:00Z","v":15703,"vw":28.335091},{"c":28.095,"h":28.25,"l":28.09,"n":305,"o":28.24,"t":"2026-09-22T18:15:00Z","v":8100,"vw":28.190035},{"c":28.02,"h":28.11,"l":27.98,"n":351,"o":28.095,"t":"2026-09-22T18:30:00Z","v":11137,"vw":28.028194},{"c":28.185,"h":28.205,"l":28.03,"n":320,"o":28.04,"t":"2026-09-22T18:45:00Z","v":25875,"vw":28.102429},{"c":28.14,"h":28.26,"l":28.11,"n":339,"o":28.21,"t":"2026-09-22T19:00:00Z","v":13409,"vw":28.154982},{"c":28.055,"h":28.16,"l":28.055,"n":443,"o":28.16,"t":"2026-09-22T19:15:00Z","v":14780,"vw":28.112067},{"c":28.355,"h":28.36,"l":28.04,"n":769,"o":28.055,"t":"2026-09-22T19:30:00Z","v":27204,"vw":28.244997},{"c":28.28,"h":28.43,"l":28.26,"n":2182,"o":28.37,"t":"2026-09-22T19:45:00Z","v":112923,"vw":28.338664},{"c":28.26,"h":28.28,"l":28.26,"n":28,"o":28.28,"t":"2026-09-22T20:00:00Z","v":89724,"vw":28.260231},{"c":28.5632,"h":28.5632,"l":28.5632,"n":1,"o":28.5632,"t":"2026-09-22T22:30:00Z","v":100,"vw":28.5632},{"c":27.695,"h":28.125,"l":27.57,"n":75,"o":27.98,"t":"2026-09-23T13:30:00Z","v":8860,"vw":27.928486},{"c":27.41,"h":27.63,"l":27.39,"n":186,"o":27.63,"t":"2026-09-23T13:45:00Z","v":10809,"vw":27.530524},{"c":27.57,"h":27.57,"l":27.35,"n":532,"o":27.4259,"t":"2026-09-23T14:00:00Z","v":22424,"vw":27.447868},{"c":27.5,"h":27.7184,"l":27.44,"n":207,"o":27.61,"t":"2026-09-23T14:15:00Z","v":9558,"vw":27.584794},{"c":27.585,"h":27.67,"l":27.5,"n":278,"o":27.5,"t":"2026-09-23T14:30:00Z","v":9254,"vw":27.591166},{"c":27.63,"h":27.69,"l":27.565,"n":324,"o":27.565,"t":"2026-09-23T14:45:00Z","v":10122,"vw":27.624342},{"c":27.77,"h":27.77,"l":27.64,"n":204,"o":27.67,"t":"2026-09-23T15:00:00Z","v":5797,"vw":27.673833},{"c":27.685,"h":27.84,"l":27.685,"n":258,"o":27.79,"t":"2026-09-23T15:15:00Z","v":12555,"vw":27.768375},{"c":27.58,"h":27.735,"l":27.58,"n":325,"o":27.66,"t":"2026-09-23T15:30:00Z","v":13240,"vw":27.675749},{"c":27.555,"h":27.61,"l":27.55,"n":111,"o":27.61,"t":"2026-09-23T15:45:00Z","v":3438,"vw":27.582045},{"c":27.51,"h":27.6,"l":27.51,"n":307,"o":27.54,"t":"2026-09-23T16:00:00Z","v":10548,"vw":27.54411},{"c":27.57,"h":27.6,"l":27.46,"n":355,"o":27.495,"t":"2026-09-23T16:15:00Z","v":17663,"vw":27.53603},{"c":27.525,"h":27.63,"l":27.525,"n":247,"o":27.57,"t":"2026-09-23T16:30:00Z","v":8114,"vw":27.576847},{"c":27.53,"h":27.5799,"l":27.505,"n":241,"o":27.53,"t":"2026-09-23T16:45:00Z","v":6247,"vw":27.538223},{"c":27.5,"h":27.62,"l":27.45,"n":255,"o":27.54,"t":"2026-09-23T17:00:00Z","v":14110,"vw":27.514288},{"c":27.46,"h":27.5,"l":27.4501,"n":126,"o":27.47,"t":"2026-09-23T17:15:00Z","v":4505,"vw":27.47214},{"c":27.55,"h":27.57,"l":27.44,"n":384,"o":27.45,"t":"2026-09-23T17:30:00Z","v":14897,"vw":27.485625},{"c":27.57,"h":27.58,"l":27.54,"n":168,"o":27.56,"t":"2026-09-23T17:45:00Z","v":5685,"vw":27.564104},{"c":27.58,"h":27.62,"l":27.565,"n":270,"o":27.62,"t":"2026-09-23T18:00:00Z","v":7046,"vw":27.580833},{"c":27.546,"h":27.615,"l":27.546,"n":294,"o":27.57,"t":"2026-09-23T18:15:00Z","v":10742,"vw":27.568681},{"c":27.465,"h":27.55,"l":27.43,"n":424,"o":27.53,"t":"2026-09-23T18:30:00Z","v":21584,"vw":27.463083},{"c":27.435,"h":27.465,"l":27.425,"n":239,"o":27.465,"t":"2026-09-23T18:45:00Z","v":10203,"vw":27.436255},{"c":27.43,"h":27.45,"l":27.36,"n":647,"o":27.43,"t":"2026-09-23T19:00:00Z","v":26506,"vw":27.392785},{"c":27.2999,"h":27.44,"l":27.26,"n":832,"o":27.43,"t":"2026-09-23T19:15:00Z","v":43125,"vw":27.336268},{"c":27.47,"h":27.48,"l":27.26,"n":979,"o":27.305,"t":"2026-09-23T19:30:00Z","v":37443,"vw":27.384787},{"c":27.44,"h":27.48,"l":27.37,"n":2451,"o":27.4691,"t":"2026-09-23T19:45:00Z","v":116343,"vw":27.433732},{"c":26.35,"h":27.43,"l":26.35,"n":51,"o":27.43,"t":"2026-09-23T20:00:00Z","v":158206,"vw":27.422987},{"c":27.55,"h":27.55,"l":27.405,"n":51,"o":27.55,"t":"2026-09-24T13:30:00Z","v":4481,"vw":27.545027},{"c":27.38,"h":27.51,"l":27.36,"n":85,"o":27.51,"t":"2026-09-24T13:45:00Z","v":2036,"vw":27.408542},{"c":27.32,"h":27.55,"l":27.29,"n":123,"o":27.55,"t":"2026-09-24T14:00:00Z","v":3998,"vw":27.419773},{"c":27.16,"h":27.31,"l":27.12,"n":173,"o":27.3,"t":"2026-09-24T14:15:00Z","v":6391,"vw":27.217242},{"c":27.1099,"h":27.17,"l":27.06,"n":120,"o":27.17,"t":"2026-09-24T14:30:00Z","v":2336,"vw":27.117361},{"c":27.1526,"h":27.22,"l":27.05,"n":214,"o":27.06,"t":"2026-09-24T14:45:00Z","v":10127,"vw":27.097027},{"c":27.16,"h":27.22,"l":27.16,"n":40,"o":27.18,"t":"2026-09-24T15:00:00Z","v":1529,"vw":27.190345},{"c":27.13,"h":27.175,"l":27.11,"n":147,"o":27.165,"t":"2026-09-24T15:15:00Z","v":3882,"vw":27.145702},{"c":27.11,"h":27.15,"l":27.09,"n":84,"o":27.14,"t":"2026-09-24T15:30:00Z","v":4030,"vw":27.108284},{"c":26.94,"h":27.1179,"l":26.94,"n":308,"o":27.115,"t":"2026-09-24T15:45:00Z","v":10957,"vw":27.013795},{"c":27,"h":27,"l":26.89,"n":184,"o":26.91,"t":"2026-09-24T16:00:00Z","v":5072,"vw":26.930332},{"c":27.151,"h":27.42,"l":27.02,"n":415,"o":27.02,"t":"2026-09-24T16:15:00Z","v":21705,"vw":27.279328},{"c":27.31,"h":27.35,"l":27.16,"n":147,"o":27.16,"t":"2026-09-24T16:30:00Z","v":4470,"vw":27.243427},{"c":27.165,"h":27.28,"l":27.16,"n":205,"o":27.28,"t":"2026-09-24T16:45:00Z","v":4437,"vw":27.228928},{"c":27.14,"h":27.15,"l":27.04,"n":129,"o":27.05,"t":"2026-09-24T17:00:00Z","v":4049,"vw":27.113139},{"c":27.15,"h":27.16,"l":27.065,"n":191,"o":27.13,"t":"2026-09-24T17:15:00Z","v":7909,"vw":27.115264},{"c":27.23,"h":27.23,"l":27.17,"n":132,"o":27.21,"t":"2026-09-24T17:30:00Z","v":4525,"vw":27.198816},{"c":27.2842,"h":27.31,"l":27.25,"n":193,"o":27.25,"t":"2026-09-24T17:45:00Z","v":7802,"vw":27.266568},{"c":27.31,"h":27.35,"l":27.25,"n":228,"o":27.265,"t":"2026-09-24T18:00:00Z","v":6658,"vw":27.300108},{"c":27.35,"h":27.35,"l":27.22,"n":247,"o":27.31,"t":"2026-09-24T18:15:00Z","v":11407,"vw":27.274094},{"c":27.21,"h":27.34,"l":27.2,"n":268,"o":27.34,"t":"2026-09-24T18:30:00Z","v":8666,"vw":27.242583},{"c":27.2,"h":27.25,"l":27.15,"n":351,"o":27.23,"t":"2026-09-24T18:45:00Z","v":8906,"vw":27.203154},{"c":27.16,"h":27.2,"l":27.16,"n":241,"o":27.18,"t":"2026-09-24T19:00:00Z","v":7163,"vw":27.18072},{"c":27.06,"h":27.185,"l":27.05,"n":607,"o":27.17,"t":"2026-09-24T19:15:00Z","v":23622,"vw":27.130974},{"c":27.02,"h":27.16,"l":27.02,"n":945,"o":27.08,"t":"2026-09-24T19:30:00Z","v":29987,"vw":27.098044},{"c":26.89,"h":27.08,"l":26.87,"n":1817,"o":27.035,"t":"2026-09-24T19:45:00Z","v":89135,"vw":26.970498},{"c":26.9,"h":26.9,"l":26.9,"n":35,"o":26.9,"t":"2026-09-24T20:00:00Z","v":89373,"vw":26.9},{"c":26.785,"h":27.05,"l":26.75,"n":63,"o":26.97,"t":"2026-09-25T13:30:00Z","v":6120,"vw":26.924314},{"c":26.825,"h":26.95,"l":26.63,"n":128,"o":26.68,"t":"2026-09-25T13:45:00Z","v":4881,"vw":26.831583},{"c":26.9925,"h":26.995,"l":26.62,"n":258,"o":26.72,"t":"2026-09-25T14:00:00Z","v":14529,"vw":26.767685},{"c":26.93,"h":27.05,"l":26.93,"n":110,"o":27.01,"t":"2026-09-25T14:15:00Z","v":5810,"vw":26.990632},{"c":26.825,"h":26.975,"l":26.77,"n":121,"o":26.975,"t":"2026-09-25T14:30:00Z","v":4357,"vw":26.876965},{"c":26.905,"h":26.91,"l":26.815,"n":183,"o":26.825,"t":"2026-09-25T14:45:00Z","v":5325,"vw":26.860997},{"c":26.935,"h":26.99,"l":26.93,"n":146,"o":26.93,"t":"2026-09-25T15:00:00Z","v":4237,"vw":26.956687},{"c":26.97,"h":26.99,"l":26.9,"n":180,"o":26.935,"t":"2026-09-25T15:15:00Z","v":6550,"vw":26.945827},{"c":26.89,"h":26.97,"l":26.78,"n":296,"o":26.935,"t":"2026-09-25T15:30:00Z","v":10464,"vw":26.846153},{"c":27.01,"h":27.0121,"l":26.85,"n":272,"o":26.86,"t":"2026-09-25T15:45:00Z","v":12575,"vw":26.906547},{"c":27.285,"h":27.3,"l":27.015,"n":361,"o":27.015,"t":"2026-09-25T16:00:00Z","v":18062,"vw":27.216505},{"c":27.3,"h":27.31,"l":27.155,"n":276,"o":27.24,"t":"2026-09-25T16:15:00Z","v":6895,"vw":27.220729},{"c":27.19,"h":27.295,"l":27.17,"n":143,"o":27.295,"t":"2026-09-25T16:30:00Z","v":4567,"vw":27.211376},{"c":27.19,"h":27.23,"l":27.13,"n":194,"o":27.16,"t":"2026-09-25T16:45:00Z","v":7574,"vw":27.19285},{"c":27.16,"h":27.2,"l":27.16,"n":79,"o":27.17,"t":"2026-09-25T17:00:00Z","v":1571,"vw":27.172515},{"c":27.15,"h":27.19,"l":27.12,"n":126,"o":27.16,"t":"2026-09-25T17:15:00Z","v":5184,"vw":27.169353},{"c":27.17,"h":27.17,"l":26.97,"n":466,"o":27.1,"t":"2026-09-25T17:30:00Z","v":19644,"vw":27.044489},{"c":27.17,"h":27.19,"l":27.11,"n":205,"o":27.16,"t":"2026-09-25T17:45:00Z","v":9936,"vw":27.155848},{"c":27.19,"h":27.19,"l":27.16,"n":170,"o":27.18,"t":"2026-09-25T18:00:00Z","v":7766,"vw":27.171487},{"c":27.21,"h":27.22,"l":27.17,"n":269,"o":27.2,"t":"2026-09-25T18:15:00Z","v":11322,"vw":27.193886},{"c":27.27,"h":27.27,"l":27.21,"n":217,"o":27.23,"t":"2026-09-25T18:30:00Z","v":10883,"vw":27.247453},{"c":27.15,"h":27.25,"l":27.11,"n":449,"o":27.25,"t":"2026-09-25T18:45:00Z","v":27249,"vw":27.179618},{"c":27.0801,"h":27.14,"l":27.055,"n":520,"o":27.14,"t":"2026-09-25T19:00:00Z","v":16540,"vw":27.087808},{"c":27.025,"h":27.11,"l":27.015,"n":480,"o":27.1,"t":"2026-09-25T19:15:00Z","v":20635,"vw":27.065387},{"c":27.11,"h":27.15,"l":27.01,"n":685,"o":27.03,"t":"2026-09-25T19:30:00Z","v":19815,"vw":27.083708},{"c":27.15,"h":27.205,"l":27.11,"n":1990,"o":27.13,"t":"2026-09-25T19:45:00Z","v":91723,"vw":27.14866},{"c":27.15,"h":27.15,"l":27.15,"n":32,"o":27.15,"t":"2026-09-25T20:00:00Z","v":112294,"vw":27.15},{"c":26.795,"h":26.805,"l":26.71,"n":87,"o":26.74,"t":"2026-09-28T13:30:00Z","v":7094,"vw":26.742024},{"c":26.925,"h":27.0311,"l":26.81,"n":61,"o":26.81,"t":"2026-09-28T13:45:00Z","v":2230,"vw":26.941205},{"c":27.1,"h":27.175,"l":26.89,"n":248,"o":26.92,"t":"2026-09-28T14:00:00Z","v":9877,"vw":27.021564},{"c":27.11,"h":27.145,"l":27.0469,"n":108,"o":27.1,"t":"2026-09-28T14:15:00Z","v":4899,"vw":27.095757},{"c":27.11,"h":27.125,"l":27.04,"n":136,"o":27.105,"t":"2026-09-28T14:30:00Z","v":5794,"vw":27.087142},{"c":27.02,"h":27.12,"l":27.02,"n":294,"o":27.11,"t":"2026-09-28T14:45:00Z","v":10099,"vw":27.064891},{"c":26.92,"h":27.0361,"l":26.91,"n":342,"o":27.03,"t":"2026-09-28T15:00:00Z","v":26607,"vw":26.966049},{"c":26.785,"h":26.935,"l":26.785,"n":301,"o":26.92,"t":"2026-09-28T15:15:00Z","v":24154,"vw":26.880422},{"c":26.82,"h":26.84,"l":26.75,"n":240,"o":26.785,"t":"2026-09-28T15:30:00Z","v":11425,"vw":26.788836},{"c":26.72,"h":26.78,"l":26.705,"n":394,"o":26.78,"t":"2026-09-28T15:45:00Z","v":30168,"vw":26.725475},{"c":26.82,"h":26.83,"l":26.71,"n":252,"o":26.75,"t":"2026-09-28T16:00:00Z","v":10384,"vw":26.763849},{"c":27.22,"h":27.29,"l":26.78,"n":543,"o":26.78,"t":"2026-09-28T16:15:00Z","v":29138,"vw":27.013281},{"c":26.99,"h":27.21,"l":26.85,"n":362,"o":27.21,"t":"2026-09-28T16:30:00Z","v":28277,"vw":27.15988},{"c":26.97,"h":27.01,"l":26.86,"n":206,"o":26.99,"t":"2026-09-28T16:45:00Z","v":7108,"vw":26.935823},{"c":27.195,"h":27.35,"l":26.94,"n":373,"o":26.97,"t":"2026-09-28T17:00:00Z","v":13534,"vw":27.084112},{"c":27.06,"h":27.17,"l":27.06,"n":239,"o":27.13,"t":"2026-09-28T17:15:00Z","v":7154,"vw":27.12337},{"c":27.09,"h":27.1,"l":27.03,"n":244,"o":27.07,"t":"2026-09-28T17:30:00Z","v":7010,"vw":27.073994},{"c":27.125,"h":27.16,"l":27.08,"n":205,"o":27.09,"t":"2026-09-28T17:45:00Z","v":7725,"vw":27.126152},{"c":27.1,"h":27.145,"l":27.06,"n":245,"o":27.09,"t":"2026-09-28T18:00:00Z","v":11455,"vw":27.10612},{"c":27.15,"h":27.17,"l":27.125,"n":272,"o":27.13,"t":"2026-09-28T18:15:00Z","v":10773,"vw":27.139626},{"c":27.17,"h":27.17,"l":27.13,"n":206,"o":27.145,"t":"2026-09-28T18:30:00Z","v":6656,"vw":27.156964},{"c":27.16,"h":27.18,"l":27.07,"n":280,"o":27.165,"t":"2026-09-28T18:45:00Z","v":9886,"vw":27.135008},{"c":27.02,"h":27.15,"l":27.02,"n":338,"o":27.15,"t":"2026-09-28T19:00:00Z","v":15802,"vw":27.112255},{"c":27.03,"h":27.03,"l":26.99,"n":377,"o":27.02,"t":"2026-09-28T19:15:00Z","v":15706,"vw":27.011941},{"c":26.98,"h":27.06,"l":26.98,"n":611,"o":27.03,"t":"2026-09-28T19:30:00Z","v":20635,"vw":27.014551},{"c":27,"h":27.02,"l":26.9,"n":1800,"o":26.97,"t":"2026-09-28T19:45:00Z","v":71918,"vw":26.968423},{"c":27.01,"h":27.01,"l":27.01,"n":42,"o":27.01,"t":"2026-09-28T20:00:00Z","v":155681,"vw":27.01},{"c":27.06,"h":27.105,"l":26.7501,"n":121,"o":27.08,"t":"2026-09-29T13:30:00Z","v":8196,"vw":26.987004},{"c":26.93,"h":27.1599,"l":26.89,"n":168,"o":26.99,"t":"2026-09-29T13:45:00Z","v":10663,"vw":27.010603},{"c":27.065,"h":27.07,"l":26.95,"n":91,"o":26.95,"t":"2026-09-29T14:00:00Z","v":4709,"vw":27.046414},{"c":26.945,"h":27.17,"l":26.945,"n":208,"o":27.07,"t":"2026-09-29T14:15:00Z","v":7586,"vw":27.036921},{"c":27.02,"h":27.05,"l":26.93,"n":258,"o":26.98,"t":"2026-09-29T14:30:00Z","v":20209,"vw":26.966317},{"c":26.93,"h":27,"l":26.92,"n":246,"o":27,"t":"2026-09-29T14:45:00Z","v":10536,"vw":26.952976},{"c":26.9,"h":27,"l":26.88,"n":325,"o":26.945,"t":"2026-09-29T15:00:00Z","v":14128,"vw":26.928095},{"c":26.72,"h":26.8775,"l":26.71,"n":259,"o":26.8737,"t":"2026-09-29T15:15:00Z","v":14175,"vw":26.822285},{"c":26.645,"h":26.74,"l":26.63,"n":323,"o":26.71,"t":"2026-09-29T15:30:00Z","v":6436,"vw":26.705207},{"c":26.65,"h":26.765,"l":26.6,"n":347,"o":26.67,"t":"2026-09-29T15:45:00Z","v":11106,"vw":26.68125},{"c":26.68,"h":26.74,"l":26.645,"n":238,"o":26.645,"t":"2026-09-29T16:00:00Z","v":8419,"vw":26.704933},{"c":26.66,"h":26.69,"l":26.62,"n":230,"o":26.67,"t":"2026-09-29T16:15:00Z","v":8224,"vw":26.660418},{"c":26.44,"h":26.64,"l":26.435,"n":356,"o":26.64,"t":"2026-09-29T16:30:00Z","v":24121,"vw":26.496018},{"c":26.28,"h":26.42,"l":26.245,"n":503,"o":26.42,"t":"2026-09-29T16:45:00Z","v":21186,"vw":26.313452},{"c":26.325,"h":26.33,"l":26.26,"n":217,"o":26.26,"t":"2026-09-29T17:00:00Z","v":7568,"vw":26.284242},{"c":26.34,"h":26.34,"l":26.27,"n":220,"o":26.335,"t":"2026-09-29T17:15:00Z","v":11948,"vw":26.309105},{"c":26.34,"h":26.36,"l":26.3,"n":353,"o":26.33,"t":"2026-09-29T17:30:00Z","v":12565,"vw":26.332268},{"c":26.31,"h":26.405,"l":26.29,"n":568,"o":26.36,"t":"2026-09-29T17:45:00Z","v":18569,"vw":26.328243},{"c":26.365,"h":26.485,"l":26.32,"n":578,"o":26.32,"t":"2026-09-29T18:00:00Z","v":25170,"vw":26.415411},{"c":26.545,"h":26.545,"l":26.36,"n":432,"o":26.36,"t":"2026-09-29T18:15:00Z","v":19255,"vw":26.444396},{"c":26.56,"h":26.625,"l":26.51,"n":364,"o":26.54,"t":"2026-09-29T18:30:00Z","v":12169,"vw":26.559697},{"c":26.67,"h":26.67,"l":26.555,"n":318,"o":26.57,"t":"2026-09-29T18:45:00Z","v":12167,"vw":26.614011},{"c":26.75,"h":26.75,"l":26.64,"n":392,"o":26.675,"t":"2026-09-29T19:00:00Z","v":18435,"vw":26.68995},{"c":26.67,"h":26.77,"l":26.645,"n":641,"o":26.755,"t":"2026-09-29T19:15:00Z","v":32814,"vw":26.710572},{"c":26.63,"h":26.78,"l":26.63,"n":770,"o":26.67,"t":"2026-09-29T19:30:00Z","v":33361,"vw":26.712552},{"c":26.65,"h":26.74,"l":26.57,"n":1846,"o":26.64,"t":"2026-09-29T19:45:00Z","v":107319,"vw":26.658617},{"c":26.66,"h":26.66,"l":26.66,"n":37,"o":26.66,"t":"2026-09-29T20:00:00Z","v":111518,"vw":26.66},{"c":26.72,"h":26.8199,"l":26.475,"n":187,"o":26.65,"t":"2026-09-30T13:30:00Z","v":14870,"vw":26.655846},{"c":26.5,"h":26.705,"l":26.5,"n":179,"o":26.705,"t":"2026-09-30T13:45:00Z","v":15318,"vw":26.60828},{"c":26.71,"h":26.74,"l":26.475,"n":394,"o":26.49,"t":"2026-09-30T14:00:00Z","v":20318,"vw":26.682053},{"c":26.46,"h":26.7399,"l":26.46,"n":215,"o":26.73,"t":"2026-09-30T14:15:00Z","v":16671,"vw":26.597241},{"c":26.525,"h":26.62,"l":26.45,"n":413,"o":26.46,"t":"2026-09-30T14:30:00Z","v":22994,"vw":26.560925},{"c":26.43,"h":26.57,"l":26.43,"n":318,"o":26.525,"t":"2026-09-30T14:45:00Z","v":7820,"vw":26.489947},{"c":26.46,"h":26.475,"l":26.39,"n":311,"o":26.44,"t":"2026-09-30T15:00:00Z","v":9617,"vw":26.432979},{"c":26.395,"h":26.525,"l":26.38,"n":223,"o":26.505,"t":"2026-09-30T15:15:00Z","v":7463,"vw":26.445106},{"c":26.3,"h":26.395,"l":26.295,"n":323,"o":26.395,"t":"2026-09-30T15:30:00Z","v":14375,"vw":26.340384},{"c":26.33,"h":26.33,"l":26.28,"n":176,"o":26.31,"t":"2026-09-30T15:45:00Z","v":6064,"vw":26.308031},{"c":26.35,"h":26.39,"l":26.325,"n":306,"o":26.325,"t":"2026-09-30T16:00:00Z","v":11300,"vw":26.358747},{"c":26.39,"h":26.39,"l":26.34,"n":200,"o":26.355,"t":"2026-09-30T16:15:00Z","v":7828,"vw":26.370364},{"c":26.45,"h":26.45,"l":26.37,"n":288,"o":26.37,"t":"2026-09-30T16:30:00Z","v":15375,"vw":26.405755},{"c":26.43,"h":26.465,"l":26.38,"n":196,"o":26.44,"t":"2026-09-30T16:45:00Z","v":6095,"vw":26.433954},{"c":26.45,"h":26.5,"l":26.425,"n":252,"o":26.435,"t":"2026-09-30T17:00:00Z","v":6774,"vw":26.462563},{"c":26.39,"h":26.47,"l":26.39,"n":210,"o":26.45,"t":"2026-09-30T17:15:00Z","v":6067,"vw":26.442642},{"c":26.46,"h":26.475,"l":26.425,"n":196,"o":26.43,"t":"2026-09-30T17:30:00Z","v":7032,"vw":26.454131},{"c":26.46,"h":26.485,"l":26.4,"n":215,"o":26.46,"t":"2026-09-30T17:45:00Z","v":10812,"vw":26.435355},{"c":26.42,"h":26.46,"l":26.4,"n":164,"o":26.45,"t":"2026-09-30T18:00:00Z","v":4646,"vw":26.435752},{"c":26.41,"h":26.46,"l":26.41,"n":208,"o":26.435,"t":"2026-09-30T18:15:00Z","v":7508,"vw":26.442011},{"c":26.495,"h":26.495,"l":26.41,"n":167,"o":26.41,"t":"2026-09-30T18:30:00Z","v":5458,"vw":26.44522},{"c":26.53,"h":26.53,"l":26.48,"n":358,"o":26.505,"t":"2026-09-30T18:45:00Z","v":9027,"vw":26.506171},{"c":26.535,"h":26.56,"l":26.505,"n":347,"o":26.525,"t":"2026-09-30T19:00:00Z","v":14949,"vw":26.529102},{"c":26.52,"h":26.55,"l":26.49,"n":429,"o":26.52,"t":"2026-09-30T19:15:00Z","v":12409,"vw":26.508493},{"c":26.57,"h":26.58,"l":26.49,"n":910,"o":26.51,"t":"2026-09-30T19:30:00Z","v":20800,"vw":26.543371},{"c":26.35,"h":26.57,"l":26.35,"n":1960,"o":26.57,"t":"2026-09-30T19:45:00Z","v":80386,"vw":26.454262},{"c":26.37,"h":26.37,"l":26.37,"n":32,"o":26.37,"t":"2026-09-30T20:00:00Z","v":139348,"vw":26.37},{"c":26.045,"h":26.78,"l":25.96,"n":321,"o":26.78,"t":"2026-10-01T13:30:00Z","v":21818,"vw":26.181565},{"c":26.135,"h":26.285,"l":26.06,"n":218,"o":26.09,"t":"2026-10-01T13:45:00Z","v":22113,"vw":26.206158},{"c":25.985,"h":26.05,"l":25.85,"n":217,"o":26.05,"t":"2026-10-01T14:00:00Z","v":12457,"vw":25.950705},{"c":25.735,"h":26,"l":25.7001,"n":163,"o":26,"t":"2026-10-01T14:15:00Z","v":7760,"vw":25.805279},{"c":25.86,"h":25.9,"l":25.69,"n":257,"o":25.77,"t":"2026-10-01T14:30:00Z","v":9744,"vw":25.741605},{"c":25.89,"h":25.94,"l":25.815,"n":157,"o":25.93,"t":"2026-10-01T14:45:00Z","v":3878,"vw":25.88589},{"c":25.91,"h":25.93,"l":25.87,"n":149,"o":25.925,"t":"2026-10-01T15:00:00Z","v":4878,"vw":25.908319},{"c":25.8451,"h":25.93,"l":25.83,"n":134,"o":25.87,"t":"2026-10-01T15:15:00Z","v":3814,"vw":25.864043},{"c":25.74,"h":25.89,"l":25.74,"n":286,"o":25.8,"t":"2026-10-01T15:30:00Z","v":11753,"vw":25.80274},{"c":25.855,"h":25.865,"l":25.765,"n":98,"o":25.7699,"t":"2026-10-01T15:45:00Z","v":5487,"vw":25.786144},{"c":26.03,"h":26.045,"l":25.85,"n":268,"o":25.85,"t":"2026-10-01T16:00:00Z","v":13127,"vw":25.970948},{"c":26.255,"h":26.255,"l":25.99,"n":253,"o":25.99,"t":"2026-10-01T16:15:00Z","v":21645,"vw":26.123555},{"c":26.31,"h":26.34,"l":26.23,"n":271,"o":26.32,"t":"2026-10-01T16:30:00Z","v":9470,"vw":26.283917},{"c":26.32,"h":26.32,"l":26.28,"n":123,"o":26.32,"t":"2026-10-01T16:45:00Z","v":3009,"vw":26.297448},{"c":26.38,"h":26.3999,"l":26.31,"n":213,"o":26.31,"t":"2026-10-01T17:00:00Z","v":5284,"vw":26.365993},{"c":26.435,"h":26.44,"l":26.355,"n":286,"o":26.365,"t":"2026-10-01T17:15:00Z","v":8153,"vw":26.409603},{"c":26.57,"h":26.5799,"l":26.46,"n":245,"o":26.47,"t":"2026-10-01T17:30:00Z","v":16126,"vw":26.52198},{"c":26.43,"h":26.535,"l":26.4083,"n":177,"o":26.535,"t":"2026-10-01T17:45:00Z","v":5286,"vw":26.478747},{"c":26.52,"h":26.52,"l":26.36,"n":278,"o":26.43,"t":"2026-10-01T18:00:00Z","v":7663,"vw":26.437399},{"c":26.56,"h":26.64,"l":26.515,"n":301,"o":26.52,"t":"2026-10-01T18:15:00Z","v":9087,"vw":26.578236},{"c":26.605,"h":26.65,"l":26.52,"n":175,"o":26.545,"t":"2026-10-01T18:30:00Z","v":6185,"vw":26.602841},{"c":26.59,"h":26.61,"l":26.555,"n":121,"o":26.61,"t":"2026-10-01T18:45:00Z","v":3255,"vw":26.585714},{"c":26.55,"h":26.59,"l":26.54,"n":97,"o":26.59,"t":"2026-10-01T19:00:00Z","v":3713,"vw":26.562581},{"c":26.425,"h":26.58,"l":26.385,"n":788,"o":26.55,"t":"2026-10-01T19:15:00Z","v":53685,"vw":26.449146},{"c":26.45,"h":26.505,"l":26.245,"n":1412,"o":26.425,"t":"2026-10-01T19:30:00Z","v":256267,"vw":26.272364},{"c":26.36,"h":26.53,"l":26.25,"n":2842,"o":26.45,"t":"2026-10-01T19:45:00Z","v":119434,"vw":26.37692},{"c":26.37,"h":26.37,"l":26.37,"n":37,"o":26.37,"t":"2026-10-01T20:00:00Z","v":136875,"vw":26.37},{"c":26.37,"h":26.37,"l":26.37,"n":5,"o":26.37,"t":"2026-10-01T22:15:00Z","v":750,"vw":26.37},{"c":26.145,"h":26.65,"l":26.1,"n":209,"o":26.64,"t":"2026-10-02T13:30:00Z","v":22998,"vw":26.374954},{"c":26.23,"h":26.6499,"l":26.2,"n":237,"o":26.23,"t":"2026-10-02T13:45:00Z","v":22278,"vw":26.350172},{"c":26.47,"h":26.53,"l":26.18,"n":268,"o":26.21,"t":"2026-10-02T14:00:00Z","v":12618,"vw":26.373713},{"c":26.44,"h":26.53,"l":26.36,"n":215,"o":26.45,"t":"2026-10-02T14:15:00Z","v":9378,"vw":26.443895},{"c":26.62,"h":26.62,"l":26.33,"n":171,"o":26.42,"t":"2026-10-02T14:30:00Z","v":8738,"vw":26.51125},{"c":26.4,"h":26.585,"l":26.4,"n":204,"o":26.58,"t":"2026-10-02T14:45:00Z","v":10645,"vw":26.477164},{"c":26.155,"h":26.38,"l":26.0901,"n":297,"o":26.38,"t":"2026-10-02T15:00:00Z","v":16629,"vw":26.199181},{"c":26.18,"h":26.19,"l":26.02,"n":243,"o":26.16,"t":"2026-10-02T15:15:00Z","v":26405,"vw":26.098698},{"c":26.335,"h":26.42,"l":26.23,"n":190,"o":26.23,"t":"2026-10-02T15:30:00Z","v":8143,"vw":26.300273},{"c":26.45,"h":26.45,"l":26.34,"n":106,"o":26.36,"t":"2026-10-02T15:45:00Z","v":3433,"vw":26.3875},{"c":26.435,"h":26.485,"l":26.35,"n":163,"o":26.48,"t":"2026-10-02T16:00:00Z","v":6164,"vw":26.421585},{"c":26.32,"h":26.413,"l":26.31,"n":149,"o":26.365,"t":"2026-10-02T16:15:00Z","v":12092,"vw":26.380643},{"c":26.37,"h":26.4,"l":26.35,"n":124,"o":26.35,"t":"2026-10-02T16:30:00Z","v":4122,"vw":26.371115},{"c":26.37,"h":26.43,"l":26.36,"n":148,"o":26.36,"t":"2026-10-02T16:45:00Z","v":4885,"vw":26.380837},{"c":26.375,"h":26.49,"l":26.375,"n":193,"o":26.38,"t":"2026-10-02T17:00:00Z","v":5690,"vw":26.435951},{"c":26.42,"h":26.52,"l":26.41,"n":226,"o":26.41,"t":"2026-10-02T17:15:00Z","v":7867,"vw":26.454961},{"c":26.325,"h":26.49,"l":26.29,"n":316,"o":26.439,"t":"2026-10-02T17:30:00Z","v":19681,"vw":26.353773},{"c":26.34,"h":26.41,"l":26.295,"n":237,"o":26.32,"t":"2026-10-02T17:45:00Z","v":8834,"vw":26.359911},{"c":26.41,"h":26.41,"l":26.32,"n":149,"o":26.33,"t":"2026-10-02T18:00:00Z","v":10055,"vw":26.363982},{"c":26.41,"h":26.47,"l":26.38,"n":301,"o":26.425,"t":"2026-10-02T18:15:00Z","v":14012,"vw":26.402972},{"c":26.38,"h":26.43,"l":26.33,"n":178,"o":26.43,"t":"2026-10-02T18:30:00Z","v":6795,"vw":26.369158},{"c":26.395,"h":26.435,"l":26.3787,"n":238,"o":26.39,"t":"2026-10-02T18:45:00Z","v":13342,"vw":26.39976},{"c":26.41,"h":26.44,"l":26.39,"n":349,"o":26.395,"t":"2026-10-02T19:00:00Z","v":13946,"vw":26.412822},{"c":26.435,"h":26.45,"l":26.37,"n":376,"o":26.405,"t":"2026-10-02T19:15:00Z","v":18335,"vw":26.408053},{"c":26.405,"h":26.45,"l":26.39,"n":666,"o":26.45,"t":"2026-10-02T19:30:00Z","v":25935,"vw":26.418473},{"c":26.32,"h":26.415,"l":26.25,"n":1591,"o":26.39,"t":"2026-10-02T19:45:00Z","v":82120,"vw":26.32231},{"c":26.3,"h":26.3,"l":26.3,"n":23,"o":26.3,"t":"2026-10-02T20:00:00Z","v":96130,"vw":26.3},{"c":25.615,"h":26.14,"l":25.5704,"n":186,"o":26.14,"t":"2026-10-05T13:30:00Z","v":15916,"vw":25.888559},{"c":25.33,"h":25.66,"l":25.31,"n":207,"o":25.65,"t":"2026-10-05T13:45:00Z","v":16921,"vw":25.404937},{"c":25.42,"h":25.47,"l":25.24,"n":454,"o":25.37,"t":"2026-10-05T14:00:00Z","v":22369,"vw":25.335694},{"c":25.18,"h":25.42,"l":25.0401,"n":506,"o":25.4,"t":"2026-10-05T14:15:00Z","v":23525,"vw":25.139089},{"c":25.045,"h":25.15,"l":24.85,"n":596,"o":25.15,"t":"2026-10-05T14:30:00Z","v":40502,"vw":25.040773},{"c":24.92,"h":25.04,"l":24.84,"n":328,"o":25.04,"t":"2026-10-05T14:45:00Z","v":10579,"vw":24.924901},{"c":24.86,"h":24.94,"l":24.84,"n":414,"o":24.93,"t":"2026-10-05T15:00:00Z","v":25332,"vw":24.889761},{"c":24.91,"h":24.91,"l":24.8,"n":299,"o":24.88,"t":"2026-10-05T15:15:00Z","v":16213,"vw":24.853832},{"c":24.88,"h":24.93,"l":24.88,"n":172,"o":24.925,"t":"2026-10-05T15:30:00Z","v":10558,"vw":24.911343},{"c":24.76,"h":24.891,"l":24.76,"n":405,"o":24.891,"t":"2026-10-05T15:45:00Z","v":15810,"vw":24.797775},{"c":24.87,"h":24.87,"l":24.75,"n":223,"o":24.75,"t":"2026-10-05T16:00:00Z","v":5940,"vw":24.825008},{"c":24.885,"h":24.9,"l":24.87,"n":142,"o":24.87,"t":"2026-10-05T16:15:00Z","v":4060,"vw":24.890133},{"c":24.95,"h":24.97,"l":24.86,"n":281,"o":24.86,"t":"2026-10-05T16:30:00Z","v":8786,"vw":24.936051},{"c":24.8726,"h":25.002,"l":24.83,"n":287,"o":24.96,"t":"2026-10-05T16:45:00Z","v":13434,"vw":24.947938},{"c":24.79,"h":24.885,"l":24.79,"n":268,"o":24.885,"t":"2026-10-05T17:00:00Z","v":8516,"vw":24.833343},{"c":24.69,"h":24.805,"l":24.67,"n":445,"o":24.805,"t":"2026-10-05T17:15:00Z","v":29680,"vw":24.769399},{"c":24.81,"h":24.81,"l":24.67,"n":397,"o":24.685,"t":"2026-10-05T17:30:00Z","v":18719,"vw":24.737451},{"c":24.88,"h":24.9185,"l":24.815,"n":346,"o":24.815,"t":"2026-10-05T17:45:00Z","v":14091,"vw":24.86261},{"c":24.95,"h":24.985,"l":24.86,"n":368,"o":24.9,"t":"2026-10-05T18:00:00Z","v":11397,"vw":24.916811},{"c":24.965,"h":24.97,"l":24.87,"n":425,"o":24.94,"t":"2026-10-05T18:15:00Z","v":19510,"vw":24.919202},{"c":24.82,"h":24.965,"l":24.81,"n":238,"o":24.965,"t":"2026-10-05T18:30:00Z","v":9683,"vw":24.89537},{"c":24.83,"h":24.83,"l":24.72,"n":573,"o":24.8,"t":"2026-10-05T18:45:00Z","v":46108,"vw":24.773861},{"c":24.86,"h":24.87,"l":24.735,"n":534,"o":24.82,"t":"2026-10-05T19:00:00Z","v":22891,"vw":24.78721},{"c":24.77,"h":24.88,"l":24.75,"n":531,"o":24.87,"t":"2026-10-05T19:15:00Z","v":22448,"vw":24.80272},{"c":24.8,"h":24.82,"l":24.6,"n":1135,"o":24.77,"t":"2026-10-05T19:30:00Z","v":53788,"vw":24.699238},{"c":25.03,"h":25.06,"l":24.73,"n":2850,"o":24.82,"t":"2026-10-05T19:45:00Z","v":166674,"vw":24.952158},{"c":25,"h":25,"l":25,"n":53,"o":25,"t":"2026-10-05T20:00:00Z","v":225755,"vw":25},{"c":24.6261,"h":24.6261,"l":24.6261,"n":1,"o":24.6261,"t":"2026-10-05T20:15:00Z","v":310,"vw":24.6261},{"c":25.15,"h":25.15,"l":25.15,"n":6,"o":25.15,"t":"2026-10-05T21:00:00Z","v":155,"vw":25.15},{"c":25.1819,"h":25.1819,"l":25.1819,"n":1,"o":25.1819,"t":"2026-10-05T22:30:00Z","v":130,"vw":25.1819},{"c":25.22,"h":25.22,"l":25.22,"n":6,"o":25.22,"t":"2026-10-06T12:45:00Z","v":601,"vw":25.22},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-06T13:00:00Z","v":100,"vw":25.6},{"c":25.265,"h":25.5091,"l":25.0119,"n":225,"o":25.3,"t":"2026-10-06T13:30:00Z","v":31632,"vw":25.291856},{"c":25.18,"h":25.31,"l":25.165,"n":287,"o":25.25,"t":"2026-10-06T13:45:00Z","v":14023,"vw":25.21126},{"c":25.19,"h":25.26,"l":25.15,"n":319,"o":25.15,"t":"2026-10-06T14:00:00Z","v":16700,"vw":25.221755},{"c":25.1,"h":25.25,"l":25.075,"n":368,"o":25.175,"t":"2026-10-06T14:15:00Z","v":18224,"vw":25.174982},{"c":25.15,"h":25.21,"l":25.11,"n":229,"o":25.125,"t":"2026-10-06T14:30:00Z","v":11975,"vw":25.153782},{"c":25.08,"h":25.165,"l":25.08,"n":117,"o":25.155,"t":"2026-10-06T14:45:00Z","v":3338,"vw":25.132861},{"c":25.2199,"h":25.265,"l":25.09,"n":201,"o":25.094,"t":"2026-10-06T15:00:00Z","v":14494,"vw":25.206668},{"c":25.29,"h":25.31,"l":25.18,"n":163,"o":25.22,"t":"2026-10-06T15:15:00Z","v":4790,"vw":25.24135},{"c":25.305,"h":25.3386,"l":25.23,"n":232,"o":25.28,"t":"2026-10-06T15:30:00Z","v":14980,"vw":25.292786},{"c":25.235,"h":25.27,"l":25.2,"n":46,"o":25.27,"t":"2026-10-06T15:45:00Z","v":1683,"vw":25.257563},{"c":25.29,"h":25.33,"l":25.235,"n":280,"o":25.2665,"t":"2026-10-06T16:00:00Z","v":9968,"vw":25.283875},{"c":25.345,"h":25.35,"l":25.25,"n":228,"o":25.29,"t":"2026-10-06T16:15:00Z","v":7685,"vw":25.302248},{"c":25.335,"h":25.42,"l":25.31,"n":300,"o":25.37,"t":"2026-10-06T16:30:00Z","v":11922,"vw":25.345606},{"c":25.34,"h":25.35,"l":25.28,"n":294,"o":25.35,"t":"2026-10-06T16:45:00Z","v":9231,"vw":25.321155},{"c":25.355,"h":25.37,"l":25.315,"n":281,"o":25.33,"t":"2026-10-06T17:00:00Z","v":12161,"vw":25.334994},{"c":25.24,"h":25.34,"l":25.24,"n":331,"o":25.34,"t":"2026-10-06T17:15:00Z","v":9801,"vw":25.285366},{"c":25.1734,"h":25.24,"l":25.14,"n":256,"o":25.24,"t":"2026-10-06T17:30:00Z","v":10015,"vw":25.201317},{"c":25.2,"h":25.245,"l":25.15,"n":246,"o":25.15,"t":"2026-10-06T17:45:00Z","v":7061,"vw":25.203504},{"c":25.125,"h":25.19,"l":25.125,"n":281,"o":25.19,"t":"2026-10-06T18:00:00Z","v":10434,"vw":25.171918},{"c":25.03,"h":25.18,"l":25.02,"n":391,"o":25.13,"t":"2026-10-06T18:15:00Z","v":23799,"vw":25.152217},{"c":25.06,"h":25.09,"l":24.965,"n":526,"o":25.04,"t":"2026-10-06T18:30:00Z","v":23749,"vw":25.009064},{"c":25.03,"h":25.085,"l":24.98,"n":470,"o":25.085,"t":"2026-10-06T18:45:00Z","v":21039,"vw":25.016326},{"c":24.9,"h":25.02,"l":24.9,"n":438,"o":25.02,"t":"2026-10-06T19:00:00Z","v":16381,"vw":24.965501},{"c":24.8083,"h":24.92,"l":24.795,"n":533,"o":24.9,"t":"2026-10-06T19:15:00Z","v":25809,"vw":24.861974},{"c":24.67,"h":24.81,"l":24.65,"n":1011,"o":24.81,"t":"2026-10-06T19:30:00Z","v":36782,"vw":24.693574},{"c":24.93,"h":24.95,"l":24.645,"n":2452,"o":24.67,"t":"2026-10-06T19:45:00Z","v":135464,"vw":24.823227},{"c":24.94,"h":24.95,"l":24.94,"n":35,"o":24.95,"t":"2026-10-06T20:00:00Z","v":139614,"vw":24.94998},{"c":24.96,"h":24.99,"l":24.96,"n":3,"o":24.99,"t":"2026-10-07T11:00:00Z","v":1102,"vw":24.962725},{"c":24.7,"h":24.7,"l":24.7,"n":4,"o":24.7,"t":"2026-10-07T13:15:00Z","v":274,"vw":24.7},{"c":24.745,"h":24.89,"l":24.62,"n":103,"o":24.69,"t":"2026-10-07T13:30:00Z","v":18779,"vw":24.739542},{"c":24.81,"h":24.85,"l":24.66,"n":176,"o":24.85,"t":"2026-10-07T13:45:00Z","v":4222,"vw":24.774877},{"c":24.82,"h":24.82,"l":24.6297,"n":195,"o":24.67,"t":"2026-10-07T14:00:00Z","v":8054,"vw":24.732716},{"c":24.77,"h":24.96,"l":24.73,"n":317,"o":24.8,"t":"2026-10-07T14:15:00Z","v":26067,"vw":24.836905},{"c":24.675,"h":24.89,"l":24.67,"n":562,"o":24.76,"t":"2026-10-07T14:30:00Z","v":43774,"vw":24.798253},{"c":24.67,"h":24.71,"l":24.6,"n":361,"o":24.68,"t":"2026-10-07T14:45:00Z","v":14040,"vw":24.659051},{"c":24.475,"h":24.665,"l":24.42,"n":489,"o":24.665,"t":"2026-10-07T15:00:00Z","v":34378,"vw":24.516468},{"c":24.265,"h":24.43,"l":24.22,"n":338,"o":24.43,"t":"2026-10-07T15:15:00Z","v":13658,"vw":24.287072},{"c":24.23,"h":24.33,"l":24.23,"n":245,"o":24.32,"t":"2026-10-07T15:30:00Z","v":8261,"vw":24.268301},{"c":24.275,"h":24.29,"l":24.145,"n":260,"o":24.25,"t":"2026-10-07T15:45:00Z","v":10149,"vw":24.208593},{"c":24.4,"h":24.45,"l":24.245,"n":269,"o":24.27,"t":"2026-10-07T16:00:00Z","v":19096,"vw":24.358637},{"c":24.455,"h":24.52,"l":24.4,"n":252,"o":24.4,"t":"2026-10-07T16:15:00Z","v":10304,"vw":24.459323},{"c":24.39,"h":24.47,"l":24.38,"n":246,"o":24.47,"t":"2026-10-07T16:30:00Z","v":7520,"vw":24.417554},{"c":24.355,"h":24.4,"l":24.245,"n":398,"o":24.385,"t":"2026-10-07T16:45:00Z","v":22794,"vw":24.331614},{"c":24.495,"h":24.54,"l":24.345,"n":322,"o":24.345,"t":"2026-10-07T17:00:00Z","v":16974,"vw":24.441665},{"c":24.53,"h":24.54,"l":24.435,"n":460,"o":24.475,"t":"2026-10-07T17:15:00Z","v":32002,"vw":24.496851},{"c":24.54,"h":24.55,"l":24.46,"n":273,"o":24.525,"t":"2026-10-07T17:30:00Z","v":10486,"vw":24.508928},{"c":24.535,"h":24.555,"l":24.51,"n":322,"o":24.54,"t":"2026-10-07T17:45:00Z","v":16949,"vw":24.52912},{"c":24.52,"h":24.64,"l":24.52,"n":356,"o":24.535,"t":"2026-10-07T18:00:00Z","v":17551,"vw":24.576297},{"c":24.572,"h":24.58,"l":24.42,"n":353,"o":24.52,"t":"2026-10-07T18:15:00Z","v":14800,"vw":24.509336},{"c":24.58,"h":24.61,"l":24.5,"n":418,"o":24.59,"t":"2026-10-07T18:30:00Z","v":9978,"vw":24.577037},{"c":24.585,"h":24.615,"l":24.54,"n":423,"o":24.555,"t":"2026-10-07T18:45:00Z","v":18463,"vw":24.576974},{"c":24.5,"h":24.59,"l":24.5,"n":423,"o":24.565,"t":"2026-10-07T19:00:00Z","v":19132,"vw":24.53113},{"c":24.57,"h":24.57,"l":24.465,"n":472,"o":24.505,"t":"2026-10-07T19:15:00Z","v":16584,"vw":24.524588},{"c":24.38,"h":24.575,"l":24.36,"n":1004,"o":24.56,"t":"2026-10-07T19:30:00Z","v":56255,"vw":24.496477},{"c":24.44,"h":24.47,"l":24.34,"n":1776,"o":24.37,"t":"2026-10-07T19:45:00Z","v":93165,"vw":24.433128},{"c":24.45,"h":24.45,"l":24.45,"n":53,"o":24.45,"t":"2026-10-07T20:00:00Z","v":384554,"vw":24.45},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-08T11:30:00Z","v":202,"vw":24.45},{"c":24.3699,"h":24.4,"l":24.17,"n":92,"o":24.17,"t":"2026-10-08T13:30:00Z","v":17189,"vw":24.191721},{"c":24.53,"h":24.57,"l":24.455,"n":146,"o":24.47,"t":"2026-10-08T13:45:00Z","v":4804,"vw":24.497263},{"c":24.55,"h":24.56,"l":24.49,"n":121,"o":24.49,"t":"2026-10-08T14:00:00Z","v":3992,"vw":24.524416},{"c":24.53,"h":24.65,"l":24.47,"n":247,"o":24.61,"t":"2026-10-08T14:15:00Z","v":11124,"vw":24.574391},{"c":24.425,"h":24.55,"l":24.4101,"n":181,"o":24.51,"t":"2026-10-08T14:30:00Z","v":7788,"vw":24.478774},{"c":24.37,"h":24.47,"l":24.37,"n":198,"o":24.45,"t":"2026-10-08T14:45:00Z","v":10337,"vw":24.424617},{"c":24.19,"h":24.38,"l":24.19,"n":256,"o":24.33,"t":"2026-10-08T15:00:00Z","v":7622,"vw":24.314167},{"c":24.165,"h":24.17,"l":24.13,"n":262,"o":24.17,"t":"2026-10-08T15:15:00Z","v":9646,"vw":24.146168},{"c":24.28,"h":24.28,"l":24.18,"n":209,"o":24.18,"t":"2026-10-08T15:30:00Z","v":5577,"vw":24.216356},{"c":24.4,"h":24.4,"l":24.27,"n":281,"o":24.275,"t":"2026-10-08T15:45:00Z","v":10989,"vw":24.316648},{"c":24.43,"h":24.45,"l":24.33,"n":284,"o":24.41,"t":"2026-10-08T16:00:00Z","v":10233,"vw":24.388148},{"c":24.43,"h":24.73,"l":24.405,"n":756,"o":24.41,"t":"2026-10-08T16:15:00Z","v":31853,"vw":24.575727},{"c":24.585,"h":24.585,"l":24.43,"n":344,"o":24.43,"t":"2026-10-08T16:30:00Z","v":15447,"vw":24.481628},{"c":24.74,"h":24.775,"l":24.49,"n":496,"o":24.56,"t":"2026-10-08T16:45:00Z","v":23817,"vw":24.610602},{"c":24.55,"h":24.7,"l":24.55,"n":301,"o":24.7,"t":"2026-10-08T17:00:00Z","v":13849,"vw":24.623493},{"c":24.55,"h":24.66,"l":24.4604,"n":496,"o":24.55,"t":"2026-10-08T17:15:00Z","v":40991,"vw":24.516766},{"c":24.66,"h":24.66,"l":24.56,"n":333,"o":24.565,"t":"2026-10-08T17:30:00Z","v":12746,"vw":24.603747},{"c":24.58,"h":24.67,"l":24.54,"n":334,"o":24.67,"t":"2026-10-08T17:45:00Z","v":11473,"vw":24.60435},{"c":24.615,"h":24.67,"l":24.54,"n":434,"o":24.54,"t":"2026-10-08T18:00:00Z","v":17204,"vw":24.609935},{"c":24.38,"h":24.59,"l":24.35,"n":388,"o":24.59,"t":"2026-10-08T18:15:00Z","v":15230,"vw":24.393676},{"c":24.475,"h":24.48,"l":24.29,"n":404,"o":24.3654,"t":"2026-10-08T18:30:00Z","v":21590,"vw":24.384942},{"c":24.42,"h":24.48,"l":24.335,"n":689,"o":24.475,"t":"2026-10-08T18:45:00Z","v":46861,"vw":24.415379},{"c":24.465,"h":24.56,"l":24.38,"n":411,"o":24.43,"t":"2026-10-08T19:00:00Z","v":17355,"vw":24.464109},{"c":24.425,"h":24.48,"l":24.4002,"n":599,"o":24.46,"t":"2026-10-08T19:15:00Z","v":30698,"vw":24.433558},{"c":24.515,"h":24.62,"l":24.425,"n":1069,"o":24.425,"t":"2026-10-08T19:30:00Z","v":56563,"vw":24.550895},{"c":24.65,"h":24.69,"l":24.515,"n":2188,"o":24.52,"t":"2026-10-08T19:45:00Z","v":130373,"vw":24.60932},{"c":24.65,"h":24.65,"l":24.65,"n":30,"o":24.65,"t":"2026-10-08T20:00:00Z","v":316246,"vw":24.65},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-08T22:30:00Z","v":102,"vw":24.8},{"c":24.16,"h":24.71,"l":24.12,"n":362,"o":24.56,"t":"2026-10-09T13:30:00Z","v":28151,"vw":24.396017},{"c":24.11,"h":24.22,"l":24.11,"n":250,"o":24.17,"t":"2026-10-09T13:45:00Z","v":15227,"vw":24.166604},{"c":23.97,"h":24.15,"l":23.97,"n":267,"o":24.11,"t":"2026-10-09T14:00:00Z","v":8762,"vw":24.036515},{"c":24.02,"h":24.095,"l":23.94,"n":148,"o":23.94,"t":"2026-10-09T14:15:00Z","v":5665,"vw":23.994794},{"c":24.03,"h":24.05,"l":23.98,"n":110,"o":24.045,"t":"2026-10-09T14:30:00Z","v":3858,"vw":24.00515},{"c":24.02,"h":24.1399,"l":24.02,"n":220,"o":24.035,"t":"2026-10-09T14:45:00Z","v":22319,"vw":24.078317},{"c":24.02,"h":24.13,"l":23.9,"n":276,"o":24.07,"t":"2026-10-09T15:00:00Z","v":11036,"vw":24.015088},{"c":23.8,"h":24.065,"l":23.8,"n":267,"o":24.01,"t":"2026-10-09T15:15:00Z","v":16029,"vw":23.942215},{"c":23.83,"h":23.85,"l":23.78,"n":240,"o":23.825,"t":"2026-10-09T15:30:00Z","v":22461,"vw":23.816085},{"c":23.82,"h":23.89,"l":23.81,"n":178,"o":23.83,"t":"2026-10-09T15:45:00Z","v":10788,"vw":23.84903},{"c":23.82,"h":23.885,"l":23.8,"n":165,"o":23.83,"t":"2026-10-09T16:00:00Z","v":10127,"vw":23.833897},{"c":23.8099,"h":23.82,"l":23.71,"n":225,"o":23.82,"t":"2026-10-09T16:15:00Z","v":8581,"vw":23.754319},{"c":23.8,"h":23.81,"l":23.715,"n":140,"o":23.77,"t":"2026-10-09T16:30:00Z","v":4527,"vw":23.760905},{"c":23.78,"h":23.85,"l":23.78,"n":133,"o":23.82,"t":"2026-10-09T16:45:00Z","v":6543,"vw":23.815457},{"c":23.73,"h":23.8,"l":23.68,"n":317,"o":23.8,"t":"2026-10-09T17:00:00Z","v":21856,"vw":23.740614},{"c":23.66,"h":23.75,"l":23.66,"n":160,"o":23.71,"t":"2026-10-09T17:15:00Z","v":7323,"vw":23.718647},{"c":23.609,"h":23.7,"l":23.59,"n":158,"o":23.69,"t":"2026-10-09T17:30:00Z","v":6245,"vw":23.635304},{"c":23.59,"h":23.61,"l":23.5896,"n":106,"o":23.5896,"t":"2026-10-09T17:45:00Z","v":4858,"vw":23.597884},{"c":23.58,"h":23.61,"l":23.57,"n":257,"o":23.6,"t":"2026-10-09T18:00:00Z","v":12030,"vw":23.585681},{"c":23.55,"h":23.56,"l":23.54,"n":293,"o":23.56,"t":"2026-10-09T18:15:00Z","v":15967,"vw":23.552507},{"c":23.47,"h":23.55,"l":23.47,"n":305,"o":23.55,"t":"2026-10-09T18:30:00Z","v":7619,"vw":23.521382},{"c":23.51,"h":23.51,"l":23.45,"n":331,"o":23.45,"t":"2026-10-09T18:45:00Z","v":12990,"vw":23.494424},{"c":23.505,"h":23.515,"l":23.475,"n":167,"o":23.515,"t":"2026-10-09T19:00:00Z","v":5963,"vw":23.499844},{"c":23.535,"h":23.55,"l":23.47,"n":415,"o":23.51,"t":"2026-10-09T19:15:00Z","v":18542,"vw":23.514861},{"c":23.43,"h":23.535,"l":23.41,"n":593,"o":23.535,"t":"2026-10-09T19:30:00Z","v":23372,"vw":23.456282},{"c":23.35,"h":23.43,"l":23.3,"n":1529,"o":23.43,"t":"2026-10-09T19:45:00Z","v":98939,"vw":23.37591},{"c":23.39,"h":23.39,"l":23.39,"n":15,"o":23.39,"t":"2026-10-09T20:00:00Z","v":139700,"vw":23.39},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-09T20:45:00Z","v":125,"vw":23.73},{"c":23.35,"h":23.5,"l":23.23,"n":112,"o":23.24,"t":"2026-10-12T13:30:00Z","v":6926,"vw":23.270288},{"c":23.12,"h":23.23,"l":23.06,"n":120,"o":23.21,"t":"2026-10-12T13:45:00Z","v":4149,"vw":23.115728},{"c":23.36,"h":23.365,"l":23.14,"n":200,"o":23.15,"t":"2026-10-12T14:00:00Z","v":6815,"vw":23.250116},{"c":23.18,"h":23.37,"l":23.16,"n":270,"o":23.37,"t":"2026-10-12T14:15:00Z","v":12531,"vw":23.278947},{"c":23.16,"h":23.25,"l":23.16,"n":196,"o":23.24,"t":"2026-10-12T14:30:00Z","v":7781,"vw":23.209285},{"c":23.064,"h":23.18,"l":23.05,"n":290,"o":23.14,"t":"2026-10-12T14:45:00Z","v":9578,"vw":23.124117},{"c":22.95,"h":23.1,"l":22.935,"n":658,"o":23.06,"t":"2026-10-12T15:00:00Z","v":39232,"vw":22.988276},{"c":22.99,"h":22.99,"l":22.93,"n":251,"o":22.945,"t":"2026-10-12T15:15:00Z","v":8785,"vw":22.950378},{"c":23.075,"h":23.0818,"l":22.99,"n":300,"o":22.99,"t":"2026-10-12T15:30:00Z","v":20134,"vw":23.051436},{"c":23.07,"h":23.09,"l":23.05,"n":207,"o":23.07,"t":"2026-10-12T15:45:00Z","v":7484,"vw":23.072213},{"c":22.97,"h":23.09,"l":22.95,"n":259,"o":23.065,"t":"2026-10-12T16:00:00Z","v":12105,"vw":23.013576},{"c":23.02,"h":23.025,"l":22.96,"n":263,"o":22.98,"t":"2026-10-12T16:15:00Z","v":9942,"vw":22.98872},{"c":23.005,"h":23.025,"l":22.98,"n":336,"o":23.025,"t":"2026-10-12T16:30:00Z","v":14068,"vw":23.002202},{"c":23.035,"h":23.08,"l":23.025,"n":244,"o":23.03,"t":"2026-10-12T16:45:00Z","v":8582,"vw":23.045618},{"c":23.12,"h":23.125,"l":23.01,"n":232,"o":23.035,"t":"2026-10-12T17:00:00Z","v":8805,"vw":23.059138},{"c":23.205,"h":23.205,"l":23.08,"n":295,"o":23.1,"t":"2026-10-12T17:15:00Z","v":10846,"vw":23.12488},{"c":23.22,"h":23.295,"l":23.19,"n":281,"o":23.21,"t":"2026-10-12T17:30:00Z","v":10899,"vw":23.244978},{"c":23.305,"h":23.305,"l":23.21,"n":279,"o":23.21,"t":"2026-10-12T17:45:00Z","v":10146,"vw":23.252961},{"c":23.27,"h":23.35,"l":23.27,"n":404,"o":23.3227,"t":"2026-10-12T18:00:00Z","v":16819,"vw":23.310454},{"c":23.315,"h":23.32,"l":23.27,"n":303,"o":23.27,"t":"2026-10-12T18:15:00Z","v":14593,"vw":23.295791},{"c":23.295,"h":23.355,"l":23.29,"n":339,"o":23.33,"t":"2026-10-12T18:30:00Z","v":15140,"vw":23.318432},{"c":23.35,"h":23.35,"l":23.24,"n":397,"o":23.29,"t":"2026-10-12T18:45:00Z","v":28959,"vw":23.260282},{"c":23.1912,"h":23.35,"l":23.19,"n":472,"o":23.345,"t":"2026-10-12T19:00:00Z","v":41393,"vw":23.265332},{"c":23.23,"h":23.285,"l":23.2,"n":486,"o":23.2,"t":"2026-10-12T19:15:00Z","v":20940,"vw":23.241274},{"c":23.225,"h":23.26,"l":23.19,"n":743,"o":23.225,"t":"2026-10-12T19:30:00Z","v":31936,"vw":23.228513},{"c":23.22,"h":23.34,"l":23.19,"n":2067,"o":23.225,"t":"2026-10-12T19:45:00Z","v":104303,"vw":23.251105},{"c":23.21,"h":23.23,"l":23.21,"n":42,"o":23.23,"t":"2026-10-12T20:00:00Z","v":104661,"vw":23.21026},{"c":23.4139,"h":23.4139,"l":23.4139,"n":1,"o":23.4139,"t":"2026-10-12T23:15:00Z","v":100,"vw":23.4139},{"c":23.31,"h":23.525,"l":23.19,"n":406,"o":23.34,"t":"2026-10-13T13:30:00Z","v":60917,"vw":23.248053},{"c":22.935,"h":23.2653,"l":22.93,"n":343,"o":23.26,"t":"2026-10-13T13:45:00Z","v":14989,"vw":23.099387},{"c":23,"h":23.0399,"l":22.88,"n":335,"o":22.94,"t":"2026-10-13T14:00:00Z","v":29195,"vw":22.968938},{"c":22.97,"h":23.05,"l":22.97,"n":181,"o":23.02,"t":"2026-10-13T14:15:00Z","v":8025,"vw":23.030228},{"c":23.02,"h":23.04,"l":22.99,"n":116,"o":23,"t":"2026-10-13T14:30:00Z","v":4808,"vw":23.021611},{"c":23.03,"h":23.09,"l":22.99,"n":237,"o":23.03,"t":"2026-10-13T14:45:00Z","v":10785,"vw":23.034995},{"c":23.09,"h":23.13,"l":22.98,"n":303,"o":23.01,"t":"2026-10-13T15:00:00Z","v":10059,"vw":23.056849},{"c":23.145,"h":23.15,"l":23.06,"n":302,"o":23.08,"t":"2026-10-13T15:15:00Z","v":14168,"vw":23.116757},{"c":23.075,"h":23.15,"l":23.06,"n":260,"o":23.15,"t":"2026-10-13T15:30:00Z","v":8938,"vw":23.108291},{"c":22.92,"h":23.08,"l":22.92,"n":351,"o":23.07,"t":"2026-10-13T15:45:00Z","v":28785,"vw":22.999934},{"c":22.94,"h":22.98,"l":22.89,"n":199,"o":22.89,"t":"2026-10-13T16:00:00Z","v":7657,"vw":22.921946},{"c":22.97,"h":22.9942,"l":22.96,"n":93,"o":22.97,"t":"2026-10-13T16:15:00Z","v":2122,"vw":22.977362},{"c":23.05,"h":23.08,"l":22.975,"n":238,"o":22.975,"t":"2026-10-13T16:30:00Z","v":7424,"vw":23.039063},{"c":23.14,"h":23.14,"l":23.07,"n":113,"o":23.07,"t":"2026-10-13T16:45:00Z","v":3464,"vw":23.119736},{"c":23.1,"h":23.195,"l":23.1,"n":205,"o":23.18,"t":"2026-10-13T17:00:00Z","v":8470,"vw":23.151582},{"c":23.035,"h":23.09,"l":23.03,"n":130,"o":23.07,"t":"2026-10-13T17:15:00Z","v":3211,"vw":23.059374},{"c":23.08,"h":23.08,"l":23.01,"n":281,"o":23.035,"t":"2026-10-13T17:30:00Z","v":18168,"vw":23.046184},{"c":23.03,"h":23.07,"l":22.98,"n":260,"o":23.07,"t":"2026-10-13T17:45:00Z","v":9687,"vw":23.008336},{"c":23.1,"h":23.165,"l":23.025,"n":285,"o":23.025,"t":"2026-10-13T18:00:00Z","v":9858,"vw":23.126218},{"c":23.155,"h":23.17,"l":23.075,"n":371,"o":23.09,"t":"2026-10-13T18:15:00Z","v":19241,"vw":23.150805},{"c":23.2176,"h":23.2176,"l":23.1,"n":490,"o":23.14,"t":"2026-10-13T18:30:00Z","v":21435,"vw":23.139524},{"c":23.23,"h":23.235,"l":23.17,"n":377,"o":23.215,"t":"2026-10-13T18:45:00Z","v":14027,"vw":23.200268},{"c":23.185,"h":23.25,"l":23.18,"n":443,"o":23.235,"t":"2026-10-13T19:00:00Z","v":23916,"vw":23.218954},{"c":23.12,"h":23.175,"l":23.1,"n":649,"o":23.17,"t":"2026-10-13T19:15:00Z","v":14701,"vw":23.144847},{"c":23.125,"h":23.13,"l":23.02,"n":714,"o":23.13,"t":"2026-10-13T19:30:00Z","v":24938,"vw":23.092897},{"c":23.17,"h":23.18,"l":23.07,"n":1976,"o":23.12,"t":"2026-10-13T19:45:00Z","v":99699,"vw":23.15015},{"c":23.17,"h":23.17,"l":23.16,"n":29,"o":23.16,"t":"2026-10-13T20:00:00Z","v":111167,"vw":23.169979},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-10-13T21:00:00Z","v":373,"vw":23.25},{"c":23,"h":23,"l":23,"n":4,"o":23,"t":"2026-10-14T13:00:00Z","v":2505,"vw":23},{"c":22.98,"h":23.155,"l":22.98,"n":116,"o":23.1,"t":"2026-10-14T13:30:00Z","v":8998,"vw":23.068436},{"c":22.9,"h":23.045,"l":22.9,"n":210,"o":22.91,"t":"2026-10-14T13:45:00Z","v":9961,"vw":22.965609},{"c":22.8899,"h":22.98,"l":22.755,"n":462,"o":22.9,"t":"2026-10-14T14:00:00Z","v":25980,"vw":22.886602},{"c":22.88,"h":22.9,"l":22.8,"n":335,"o":22.83,"t":"2026-10-14T14:15:00Z","v":10062,"vw":22.868424},{"c":23.01,"h":23.03,"l":22.89,"n":275,"o":22.9,"t":"2026-10-14T14:30:00Z","v":9251,"vw":22.960597},{"c":22.97,"h":23,"l":22.9,"n":475,"o":23,"t":"2026-10-14T14:45:00Z","v":23277,"vw":22.939697},{"c":22.95,"h":22.99,"l":22.88,"n":409,"o":22.92,"t":"2026-10-14T15:00:00Z","v":18086,"vw":22.915523},{"c":23.025,"h":23.025,"l":22.92,"n":430,"o":22.955,"t":"2026-10-14T15:15:00Z","v":18404,"vw":22.942716},{"c":23.01,"h":23.1,"l":23,"n":378,"o":23.025,"t":"2026-10-14T15:30:00Z","v":13447,"vw":23.031058},{"c":23.08,"h":23.09,"l":22.99,"n":278,"o":22.99,"t":"2026-10-14T15:45:00Z","v":10136,"vw":23.048374},{"c":23.17,"h":23.2,"l":23.04,"n":515,"o":23.1,"t":"2026-10-14T16:00:00Z","v":32623,"vw":23.084429},{"c":23.135,"h":23.17,"l":23.07,"n":449,"o":23.15,"t":"2026-10-14T16:15:00Z","v":29420,"vw":23.135958},{"c":23.2,"h":23.22,"l":23.15,"n":390,"o":23.15,"t":"2026-10-14T16:30:00Z","v":24221,"vw":23.183228},{"c":23.13,"h":23.21,"l":23.0966,"n":389,"o":23.2,"t":"2026-10-14T16:45:00Z","v":23217,"vw":23.166102},{"c":23.125,"h":23.18,"l":23.12,"n":230,"o":23.14,"t":"2026-10-14T17:00:00Z","v":7994,"vw":23.145355},{"c":23.15,"h":23.17,"l":23.12,"n":371,"o":23.125,"t":"2026-10-14T17:15:00Z","v":13782,"vw":23.130969},{"c":23.1,"h":23.14,"l":23.08,"n":407,"o":23.13,"t":"2026-10-14T17:30:00Z","v":16317,"vw":23.103897},{"c":23.08,"h":23.11,"l":23.08,"n":163,"o":23.11,"t":"2026-10-14T17:45:00Z","v":5337,"vw":23.084054},{"c":23.06,"h":23.085,"l":23.03,"n":509,"o":23.065,"t":"2026-10-14T18:00:00Z","v":19714,"vw":23.055441},{"c":23.085,"h":23.09,"l":23.05,"n":390,"o":23.05,"t":"2026-10-14T18:15:00Z","v":12189,"vw":23.078903},{"c":23.05,"h":23.06,"l":23.03,"n":342,"o":23.06,"t":"2026-10-14T18:30:00Z","v":12635,"vw":23.038426},{"c":23.08,"h":23.095,"l":23.04,"n":437,"o":23.04,"t":"2026-10-14T18:45:00Z","v":14483,"vw":23.073749},{"c":23.07,"h":23.12,"l":23.07,"n":721,"o":23.09,"t":"2026-10-14T19:00:00Z","v":23528,"vw":23.089092},{"c":23.04,"h":23.12,"l":23.035,"n":740,"o":23.07,"t":"2026-10-14T19:15:00Z","v":38157,"vw":23.066479},{"c":23.015,"h":23.05,"l":22.93,"n":832,"o":23.03,"t":"2026-10-14T19:30:00Z","v":51236,"vw":22.999436},{"c":23.08,"h":23.08,"l":22.99,"n":2342,"o":23.02,"t":"2026-10-14T19:45:00Z","v":146655,"vw":23.035436},{"c":23.09,"h":23.09,"l":23.09,"n":27,"o":23.09,"t":"2026-10-14T20:00:00Z","v":127579,"vw":23.09},{"c":22.96,"h":22.96,"l":22.96,"n":8,"o":22.96,"t":"2026-10-15T12:00:00Z","v":300,"vw":22.96},{"c":23.66,"h":23.77,"l":23.455,"n":163,"o":23.49,"t":"2026-10-15T13:30:00Z","v":11813,"vw":23.59464},{"c":24.295,"h":24.295,"l":23.66,"n":262,"o":23.66,"t":"2026-10-15T13:45:00Z","v":17180,"vw":23.988772},{"c":24.73,"h":24.75,"l":24.28,"n":438,"o":24.28,"t":"2026-10-15T14:00:00Z","v":17825,"vw":24.556303},{"c":24.715,"h":24.8,"l":24.66,"n":296,"o":24.67,"t":"2026-10-15T14:15:00Z","v":19195,"vw":24.71019},{"c":25,"h":25.03,"l":24.76,"n":512,"o":24.76,"t":"2026-10-15T14:30:00Z","v":22590,"vw":24.911226},{"c":24.995,"h":24.995,"l":24.82,"n":433,"o":24.9888,"t":"2026-10-15T14:45:00Z","v":19466,"vw":24.895458},{"c":25.02,"h":25.08,"l":24.875,"n":434,"o":25,"t":"2026-10-15T15:00:00Z","v":20287,"vw":24.98066},{"c":25.045,"h":25.06,"l":24.8992,"n":380,"o":25.001,"t":"2026-10-15T15:15:00Z","v":20314,"vw":24.986828},{"c":25.01,"h":25.07,"l":24.96,"n":341,"o":25.07,"t":"2026-10-15T15:30:00Z","v":20576,"vw":25.002291},{"c":24.905,"h":25.04,"l":24.905,"n":480,"o":25.01,"t":"2026-10-15T15:45:00Z","v":19865,"vw":24.968656},{"c":24.665,"h":24.895,"l":24.665,"n":362,"o":24.895,"t":"2026-10-15T16:00:00Z","v":21605,"vw":24.78034},{"c":24.69,"h":24.7,"l":24.6,"n":254,"o":24.665,"t":"2026-10-15T16:15:00Z","v":16192,"vw":24.649539},{"c":24.64,"h":24.745,"l":24.61,"n":328,"o":24.685,"t":"2026-10-15T16:30:00Z","v":18959,"vw":24.671375},{"c":24.67,"h":24.71,"l":24.6,"n":284,"o":24.61,"t":"2026-10-15T16:45:00Z","v":15288,"vw":24.646549},{"c":24.59,"h":24.75,"l":24.55,"n":383,"o":24.67,"t":"2026-10-15T17:00:00Z","v":21626,"vw":24.652545},{"c":24.58,"h":24.655,"l":24.53,"n":369,"o":24.62,"t":"2026-10-15T17:15:00Z","v":23035,"vw":24.59188},{"c":24.62,"h":24.655,"l":24.57,"n":368,"o":24.58,"t":"2026-10-15T17:30:00Z","v":19176,"vw":24.622432},{"c":24.64,"h":24.72,"l":24.59,"n":783,"o":24.61,"t":"2026-10-15T17:45:00Z","v":55498,"vw":24.642327},{"c":24.59,"h":24.68,"l":24.505,"n":590,"o":24.62,"t":"2026-10-15T18:00:00Z","v":48726,"vw":24.6302},{"c":24.63,"h":24.635,"l":24.575,"n":340,"o":24.6,"t":"2026-10-15T18:15:00Z","v":16986,"vw":24.603541},{"c":24.51,"h":24.65,"l":24.51,"n":491,"o":24.63,"t":"2026-10-15T18:30:00Z","v":27145,"vw":24.616432},{"c":24.56,"h":24.63,"l":24.52,"n":431,"o":24.55,"t":"2026-10-15T18:45:00Z","v":23995,"vw":24.574092},{"c":24.66,"h":24.68,"l":24.56,"n":536,"o":24.56,"t":"2026-10-15T19:00:00Z","v":30221,"vw":24.637259},{"c":24.66,"h":24.74,"l":24.62,"n":1028,"o":24.68,"t":"2026-10-15T19:15:00Z","v":75756,"vw":24.656399},{"c":24.665,"h":24.73,"l":24.54,"n":1037,"o":24.63,"t":"2026-10-15T19:30:00Z","v":50129,"vw":24.637445},{"c":24.665,"h":24.72,"l":24.595,"n":2921,"o":24.67,"t":"2026-10-15T19:45:00Z","v":213410,"vw":24.66275},{"c":24.66,"h":24.66,"l":24.66,"n":31,"o":24.66,"t":"2026-10-15T20:00:00Z","v":123225,"vw":24.66},{"c":25.135,"h":25.25,"l":24.9,"n":82,"o":24.9,"t":"2026-10-16T13:30:00Z","v":12229,"vw":25.025761},{"c":25.09,"h":25.19,"l":24.86,"n":179,"o":25.09,"t":"2026-10-16T13:45:00Z","v":21283,"vw":24.918537},{"c":24.8,"h":25,"l":24.8,"n":129,"o":25,"t":"2026-10-16T14:00:00Z","v":3845,"vw":24.865152},{"c":24.86,"h":24.86,"l":24.78,"n":95,"o":24.79,"t":"2026-10-16T14:15:00Z","v":2973,"vw":24.819837},{"c":24.7,"h":24.87,"l":24.7,"n":216,"o":24.87,"t":"2026-10-16T14:30:00Z","v":6431,"vw":24.795655},{"c":24.845,"h":24.86,"l":24.64,"n":99,"o":24.6945,"t":"2026-10-16T14:45:00Z","v":4276,"vw":24.721787},{"c":24.955,"h":24.9752,"l":24.85,"n":413,"o":24.9,"t":"2026-10-16T15:00:00Z","v":13885,"vw":24.936504},{"c":24.8,"h":24.98,"l":24.76,"n":152,"o":24.98,"t":"2026-10-16T15:15:00Z","v":4090,"vw":24.895692},{"c":24.635,"h":24.7891,"l":24.635,"n":198,"o":24.67,"t":"2026-10-16T15:30:00Z","v":8151,"vw":24.6929},{"c":24.74,"h":24.79,"l":24.6174,"n":233,"o":24.6174,"t":"2026-10-16T15:45:00Z","v":10643,"vw":24.724202},{"c":24.71,"h":24.755,"l":24.6,"n":216,"o":24.735,"t":"2026-10-16T16:00:00Z","v":10439,"vw":24.708282},{"c":24.645,"h":24.72,"l":24.58,"n":276,"o":24.72,"t":"2026-10-16T16:15:00Z","v":9874,"vw":24.6378},{"c":24.55,"h":24.65,"l":24.55,"n":121,"o":24.62,"t":"2026-10-16T16:30:00Z","v":4597,"vw":24.598464},{"c":24.47,"h":24.55,"l":24.44,"n":223,"o":24.545,"t":"2026-10-16T16:45:00Z","v":6049,"vw":24.49413},{"c":24.37,"h":24.49,"l":24.35,"n":171,"o":24.49,"t":"2026-10-16T17:00:00Z","v":5467,"vw":24.405106},{"c":24.26,"h":24.395,"l":24.25,"n":266,"o":24.395,"t":"2026-10-16T17:15:00Z","v":10531,"vw":24.289702},{"c":24.385,"h":24.435,"l":24.285,"n":344,"o":24.29,"t":"2026-10-16T17:30:00Z","v":10768,"vw":24.354501},{"c":24.23,"h":24.395,"l":24.23,"n":293,"o":24.39,"t":"2026-10-16T17:45:00Z","v":14282,"vw":24.33256},{"c":24.17,"h":24.28,"l":24.165,"n":193,"o":24.28,"t":"2026-10-16T18:00:00Z","v":5108,"vw":24.210346},{"c":24.12,"h":24.16,"l":24.07,"n":320,"o":24.16,"t":"2026-10-16T18:15:00Z","v":11049,"vw":24.119284},{"c":24.19,"h":24.24,"l":24.13,"n":370,"o":24.155,"t":"2026-10-16T18:30:00Z","v":15771,"vw":24.186339},{"c":24.24,"h":24.24,"l":24.175,"n":238,"o":24.19,"t":"2026-10-16T18:45:00Z","v":5634,"vw":24.204831},{"c":24.21,"h":24.24,"l":24.125,"n":521,"o":24.21,"t":"2026-10-16T19:00:00Z","v":20716,"vw":24.181811},{"c":24.2,"h":24.28,"l":24.17,"n":621,"o":24.22,"t":"2026-10-16T19:15:00Z","v":31564,"vw":24.232969},{"c":24.055,"h":24.21,"l":24.035,"n":958,"o":24.21,"t":"2026-10-16T19:30:00Z","v":40509,"vw":24.105453},{"c":24.01,"h":24.05,"l":23.9,"n":2414,"o":24.04,"t":"2026-10-16T19:45:00Z","v":137851,"vw":23.974058},{"c":24,"h":24,"l":24,"n":22,"o":24,"t":"2026-10-16T20:00:00Z","v":144289,"vw":24},{"c":23.7,"h":24.0555,"l":23.575,"n":161,"o":23.85,"t":"2026-10-19T13:30:00Z","v":13293,"vw":23.808095},{"c":23.44,"h":23.7622,"l":23.37,"n":126,"o":23.605,"t":"2026-10-19T13:45:00Z","v":10976,"vw":23.597451},{"c":23.455,"h":23.48,"l":23.4198,"n":70,"o":23.48,"t":"2026-10-19T14:00:00Z","v":2033,"vw":23.466608},{"c":23.3516,"h":23.535,"l":23.32,"n":135,"o":23.51,"t":"2026-10-19T14:15:00Z","v":4753,"vw":23.432481},{"c":23.23,"h":23.35,"l":23.19,"n":285,"o":23.31,"t":"2026-10-19T14:30:00Z","v":19856,"vw":23.283711},{"c":23.116,"h":23.235,"l":23.08,"n":151,"o":23.235,"t":"2026-10-19T14:45:00Z","v":4823,"vw":23.134655},{"c":22.985,"h":23.14,"l":22.985,"n":285,"o":23.08,"t":"2026-10-19T15:00:00Z","v":10921,"vw":23.058261},{"c":22.88,"h":22.99,"l":22.855,"n":419,"o":22.97,"t":"2026-10-19T15:15:00Z","v":22312,"vw":22.910716},{"c":22.83,"h":22.88,"l":22.8,"n":347,"o":22.865,"t":"2026-10-19T15:30:00Z","v":17914,"vw":22.846452},{"c":22.78,"h":22.94,"l":22.74,"n":572,"o":22.835,"t":"2026-10-19T15:45:00Z","v":35009,"vw":22.836161},{"c":22.685,"h":22.79,"l":22.65,"n":391,"o":22.78,"t":"2026-10-19T16:00:00Z","v":15813,"vw":22.7153},{"c":22.665,"h":22.68,"l":22.64,"n":248,"o":22.68,"t":"2026-10-19T16:15:00Z","v":6843,"vw":22.66654},{"c":22.68,"h":22.72,"l":22.65,"n":244,"o":22.67,"t":"2026-10-19T16:30:00Z","v":9858,"vw":22.682932},{"c":22.7,"h":22.74,"l":22.68,"n":347,"o":22.68,"t":"2026-10-19T16:45:00Z","v":12942,"vw":22.705965},{"c":22.65,"h":22.73,"l":22.63,"n":317,"o":22.71,"t":"2026-10-19T17:00:00Z","v":12430,"vw":22.680407},{"c":22.65,"h":22.66,"l":22.62,"n":359,"o":22.62,"t":"2026-10-19T17:15:00Z","v":13425,"vw":22.634726},{"c":22.6805,"h":22.6805,"l":22.4617,"n":663,"o":22.63,"t":"2026-10-19T17:30:00Z","v":56722,"vw":22.561087},{"c":22.605,"h":22.6499,"l":22.52,"n":208,"o":22.64,"t":"2026-10-19T17:45:00Z","v":5025,"vw":22.586889},{"c":22.64,"h":22.66,"l":22.57,"n":362,"o":22.57,"t":"2026-10-19T18:00:00Z","v":19764,"vw":22.604589},{"c":22.655,"h":22.66,"l":22.625,"n":321,"o":22.625,"t":"2026-10-19T18:15:00Z","v":9522,"vw":22.649266},{"c":22.615,"h":22.6784,"l":22.6,"n":310,"o":22.64,"t":"2026-10-19T18:30:00Z","v":11890,"vw":22.637898},{"c":22.64,"h":22.645,"l":22.56,"n":395,"o":22.615,"t":"2026-10-19T18:45:00Z","v":13556,"vw":22.603229},{"c":22.6,"h":22.65,"l":22.6,"n":348,"o":22.65,"t":"2026-10-19T19:00:00Z","v":14744,"vw":22.633555},{"c":22.68,"h":22.75,"l":22.615,"n":802,"o":22.615,"t":"2026-10-19T19:15:00Z","v":41301,"vw":22.695004},{"c":22.74,"h":22.765,"l":22.62,"n":916,"o":22.68,"t":"2026-10-19T19:30:00Z","v":60251,"vw":22.686107},{"c":22.69,"h":22.79,"l":22.5001,"n":2463,"o":22.74,"t":"2026-10-19T19:45:00Z","v":204312,"vw":22.63064},{"c":22.67,"h":22.7,"l":22.67,"n":35,"o":22.7,"t":"2026-10-19T20:00:00Z","v":142045,"vw":22.671525},{"c":22.8913,"h":22.8913,"l":22.8913,"n":1,"o":22.8913,"t":"2026-10-19T21:15:00Z","v":250,"vw":22.8913},{"c":22.8575,"h":22.8575,"l":22.8575,"n":1,"o":22.8575,"t":"2026-10-19T22:00:00Z","v":120,"vw":22.8575},{"c":22.53,"h":22.53,"l":22.53,"n":5,"o":22.53,"t":"2026-10-20T12:15:00Z","v":201,"vw":22.53},{"c":22.4,"h":22.625,"l":22.4,"n":40,"o":22.625,"t":"2026-10-20T13:15:00Z","v":23070,"vw":22.424402},{"c":22.63,"h":22.98,"l":22.34,"n":287,"o":22.4,"t":"2026-10-20T13:30:00Z","v":36946,"vw":22.581017},{"c":22.72,"h":22.91,"l":22.14,"n":797,"o":22.78,"t":"2026-10-20T13:45:00Z","v":119922,"vw":22.506239},{"c":22.18,"h":22.63,"l":22.05,"n":698,"o":22.63,"t":"2026-10-20T14:00:00Z","v":55021,"vw":22.212082},{"c":22.31,"h":22.5,"l":22.18,"n":781,"o":22.18,"t":"2026-10-20T14:15:00Z","v":140434,"vw":22.387615},{"c":22.25,"h":22.435,"l":21.95,"n":853,"o":22.39,"t":"2026-10-20T14:30:00Z","v":91802,"vw":22.1761},{"c":22.8,"h":22.8,"l":22.22,"n":429,"o":22.22,"t":"2026-10-20T14:45:00Z","v":56505,"vw":22.447015},{"c":22.36,"h":22.8,"l":22.27,"n":914,"o":22.8,"t":"2026-10-20T15:00:00Z","v":132223,"vw":22.501991},{"c":22.335,"h":22.6,"l":22.3,"n":465,"o":22.385,"t":"2026-10-20T15:15:00Z","v":34213,"vw":22.43867},{"c":22.47,"h":22.47,"l":22.31,"n":363,"o":22.31,"t":"2026-10-20T15:30:00Z","v":19911,"vw":22.348544},{"c":22.475,"h":22.54,"l":22.44,"n":279,"o":22.46,"t":"2026-10-20T15:45:00Z","v":16727,"vw":22.473311},{"c":22.55,"h":22.55,"l":22.43,"n":334,"o":22.49,"t":"2026-10-20T16:00:00Z","v":18935,"vw":22.47368},{"c":22.685,"h":22.74,"l":22.5175,"n":488,"o":22.55,"t":"2026-10-20T16:15:00Z","v":32165,"vw":22.634224},{"c":22.92,"h":22.93,"l":22.69,"n":370,"o":22.69,"t":"2026-10-20T16:30:00Z","v":19213,"vw":22.79383},{"c":22.87,"h":23.06,"l":22.85,"n":467,"o":22.9,"t":"2026-10-20T16:45:00Z","v":34824,"vw":22.951545},{"c":22.75,"h":22.89,"l":22.75,"n":395,"o":22.88,"t":"2026-10-20T17:00:00Z","v":15608,"vw":22.835138},{"c":22.81,"h":22.8296,"l":22.755,"n":274,"o":22.755,"t":"2026-10-20T17:15:00Z","v":12673,"vw":22.794099},{"c":22.7802,"h":22.8535,"l":22.74,"n":425,"o":22.82,"t":"2026-10-20T17:30:00Z","v":21134,"vw":22.79547},{"c":22.87,"h":22.9,"l":22.75,"n":670,"o":22.825,"t":"2026-10-20T17:45:00Z","v":41950,"vw":22.830669},{"c":22.84,"h":22.9,"l":22.82,"n":481,"o":22.87,"t":"2026-10-20T18:00:00Z","v":23591,"vw":22.859798},{"c":22.81,"h":22.89,"l":22.81,"n":367,"o":22.84,"t":"2026-10-20T18:15:00Z","v":15806,"vw":22.852153},{"c":22.89,"h":22.91,"l":22.79,"n":790,"o":22.835,"t":"2026-10-20T18:30:00Z","v":77333,"vw":22.849069},{"c":23.17,"h":23.17,"l":22.885,"n":1218,"o":22.89,"t":"2026-10-20T18:45:00Z","v":80130,"vw":23.085319},{"c":23.28,"h":23.28,"l":23.1,"n":1080,"o":23.19,"t":"2026-10-20T19:00:00Z","v":75077,"vw":23.197217},{"c":23.335,"h":23.4,"l":23.23,"n":1214,"o":23.26,"t":"2026-10-20T19:15:00Z","v":55536,"vw":23.321103},{"c":23.395,"h":23.53,"l":23.29,"n":1532,"o":23.33,"t":"2026-10-20T19:30:00Z","v":97297,"vw":23.412204},{"c":23.18,"h":23.4,"l":23.12,"n":2678,"o":23.395,"t":"2026-10-20T19:45:00Z","v":196025,"vw":23.240928},{"c":22.96,"h":23.17,"l":22.96,"n":56,"o":23.16,"t":"2026-10-20T20:00:00Z","v":223495,"vw":23.169823},{"c":22.61,"h":22.83,"l":22.61,"n":32,"o":22.81,"t":"2026-10-20T20:15:00Z","v":2645,"vw":22.682151},{"c":23.22,"h":23.22,"l":23.17,"n":2,"o":23.17,"t":"2026-10-20T20:30:00Z","v":1829,"vw":23.174101},{"c":23.19,"h":23.19,"l":23.19,"n":2,"o":23.19,"t":"2026-10-20T21:15:00Z","v":291,"vw":23.19},{"c":23.1925,"h":23.1925,"l":23.1925,"n":1,"o":23.1925,"t":"2026-10-21T10:00:00Z","v":244,"vw":23.1925},{"c":23.17,"h":23.17,"l":23.17,"n":2,"o":23.17,"t":"2026-10-21T10:15:00Z","v":745,"vw":23.17},{"c":24,"h":24,"l":23.37,"n":13,"o":23.75,"t":"2026-10-21T11:00:00Z","v":896,"vw":23.686329},{"c":24.15,"h":24.15,"l":24.15,"n":6,"o":24.15,"t":"2026-10-21T11:15:00Z","v":312,"vw":24.15},{"c":24,"h":24,"l":23.68,"n":7,"o":23.68,"t":"2026-10-21T11:30:00Z","v":1101,"vw":23.816886},{"c":24.36,"h":24.47,"l":24.36,"n":10,"o":24.4142,"t":"2026-10-21T11:45:00Z","v":1533,"vw":24.38791},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-10-21T12:15:00Z","v":1000,"vw":24.5},{"c":24.7872,"h":24.9803,"l":24.76,"n":3,"o":24.9803,"t":"2026-10-21T12:30:00Z","v":300,"vw":24.8425},{"c":25,"h":25,"l":24.78,"n":16,"o":24.78,"t":"2026-10-21T12:45:00Z","v":2007,"vw":24.882668},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-21T13:15:00Z","v":100,"vw":24},{"c":24.737,"h":25.17,"l":23.68,"n":1138,"o":24.77,"t":"2026-10-21T13:30:00Z","v":178895,"vw":24.483571},{"c":24.6,"h":24.93,"l":24.4401,"n":575,"o":24.65,"t":"2026-10-21T13:45:00Z","v":46193,"vw":24.590202},{"c":24.8362,"h":24.925,"l":24.45,"n":428,"o":24.67,"t":"2026-10-21T14:00:00Z","v":22047,"vw":24.750738},{"c":24.625,"h":24.97,"l":24.62,"n":510,"o":24.84,"t":"2026-10-21T14:15:00Z","v":28304,"vw":24.738292},{"c":24.655,"h":24.77,"l":24.53,"n":547,"o":24.69,"t":"2026-10-21T14:30:00Z","v":56653,"vw":24.631453},{"c":24.56,"h":24.78,"l":24.52,"n":675,"o":24.655,"t":"2026-10-21T14:45:00Z","v":41946,"vw":24.627665},{"c":24.78,"h":24.83,"l":24.52,"n":593,"o":24.52,"t":"2026-10-21T15:00:00Z","v":42390,"vw":24.67796},{"c":24.91,"h":24.92,"l":24.7,"n":629,"o":24.78,"t":"2026-10-21T15:15:00Z","v":52934,"vw":24.804875},{"c":24.91,"h":25.06,"l":24.895,"n":771,"o":24.96,"t":"2026-10-21T15:30:00Z","v":45848,"vw":24.960225},{"c":25.02,"h":25.06,"l":24.85,"n":596,"o":24.91,"t":"2026-10-21T15:45:00Z","v":31080,"vw":24.922132},{"c":24.99,"h":25.08,"l":24.89,"n":380,"o":25.025,"t":"2026-10-21T16:00:00Z","v":25792,"vw":24.986433},{"c":25.15,"h":25.16,"l":24.93,"n":740,"o":24.965,"t":"2026-10-21T16:15:00Z","v":49816,"vw":25.015812},{"c":25.36,"h":25.47,"l":25.12,"n":793,"o":25.2,"t":"2026-10-21T16:30:00Z","v":37980,"vw":25.252194},{"c":25.19,"h":25.39,"l":25.17,"n":549,"o":25.35,"t":"2026-10-21T16:45:00Z","v":22920,"vw":25.310924},{"c":25.39,"h":25.415,"l":25.155,"n":642,"o":25.155,"t":"2026-10-21T17:00:00Z","v":46446,"vw":25.313758},{"c":25.48,"h":25.49,"l":25.34,"n":492,"o":25.4,"t":"2026-10-21T17:15:00Z","v":18610,"vw":25.407346},{"c":25.37,"h":25.49,"l":25.37,"n":565,"o":25.49,"t":"2026-10-21T17:30:00Z","v":29650,"vw":25.43166},{"c":25.36,"h":25.43,"l":25.34,"n":423,"o":25.385,"t":"2026-10-21T17:45:00Z","v":31733,"vw":25.384628},{"c":25.3,"h":25.44,"l":25.19,"n":670,"o":25.33,"t":"2026-10-21T18:00:00Z","v":52932,"vw":25.312598},{"c":25.3,"h":25.37,"l":25.12,"n":633,"o":25.325,"t":"2026-10-21T18:15:00Z","v":36108,"vw":25.265908},{"c":25.19,"h":25.32,"l":25.135,"n":800,"o":25.28,"t":"2026-10-21T18:30:00Z","v":53403,"vw":25.232976},{"c":24.9,"h":25.22,"l":24.9,"n":1339,"o":25.19,"t":"2026-10-21T18:45:00Z","v":83456,"vw":25.079066},{"c":25.01,"h":25.21,"l":24.89,"n":1219,"o":24.91,"t":"2026-10-21T19:00:00Z","v":103523,"vw":25.006625},{"c":25.32,"h":25.33,"l":24.92,"n":1263,"o":25.01,"t":"2026-10-21T19:15:00Z","v":79836,"vw":25.133675},{"c":25.48,"h":25.48,"l":25.24,"n":1687,"o":25.3,"t":"2026-10-21T19:30:00Z","v":134275,"vw":25.381237},{"c":25.68,"h":25.89,"l":25.4,"n":4751,"o":25.48,"t":"2026-10-21T19:45:00Z","v":394137,"vw":25.639917},{"c":25.61,"h":25.677,"l":25.4457,"n":54,"o":25.67,"t":"2026-10-21T20:00:00Z","v":292858,"vw":25.639873},{"c":25.25,"h":25.5,"l":25.25,"n":4,"o":25.5,"t":"2026-10-21T20:15:00Z","v":2227,"vw":25.274775},{"c":25.0197,"h":25.0197,"l":25.0197,"n":1,"o":25.0197,"t":"2026-10-21T20:30:00Z","v":200,"vw":25.0197},{"c":25.05,"h":25.05,"l":25.05,"n":3,"o":25.05,"t":"2026-10-21T20:45:00Z","v":1804,"vw":25.05},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-21T21:00:00Z","v":187,"vw":25.5},{"c":25.495,"h":25.75,"l":25.22,"n":247,"o":25.22,"t":"2026-10-22T13:30:00Z","v":73466,"vw":25.401382},{"c":26.02,"h":26.09,"l":25.34,"n":435,"o":25.34,"t":"2026-10-22T13:45:00Z","v":31424,"vw":25.796329},{"c":27.06,"h":27.07,"l":26.02,"n":965,"o":26.02,"t":"2026-10-22T14:00:00Z","v":64156,"vw":26.583569},{"c":27.1,"h":27.23,"l":27.0401,"n":810,"o":27.08,"t":"2026-10-22T14:15:00Z","v":68132,"vw":27.136593},{"c":26.97,"h":27.18,"l":26.5122,"n":514,"o":27.0807,"t":"2026-10-22T14:30:00Z","v":37591,"vw":26.804843},{"c":26.835,"h":26.97,"l":26.7,"n":531,"o":26.96,"t":"2026-10-22T14:45:00Z","v":34587,"vw":26.819021},{"c":27.14,"h":27.17,"l":26.785,"n":550,"o":26.835,"t":"2026-10-22T15:00:00Z","v":32996,"vw":26.904798},{"c":27.4591,"h":27.52,"l":27.14,"n":383,"o":27.14,"t":"2026-10-22T15:15:00Z","v":21214,"vw":27.350838},{"c":27.8,"h":27.88,"l":27.435,"n":501,"o":27.46,"t":"2026-10-22T15:30:00Z","v":30969,"vw":27.73205},{"c":27.83,"h":27.865,"l":27.69,"n":407,"o":27.76,"t":"2026-10-22T15:45:00Z","v":17292,"vw":27.787466},{"c":27.915,"h":27.915,"l":27.68,"n":439,"o":27.825,"t":"2026-10-22T16:00:00Z","v":25369,"vw":27.779814},{"c":28.01,"h":28.08,"l":27.89,"n":429,"o":27.96,"t":"2026-10-22T16:15:00Z","v":19827,"vw":27.977319},{"c":27.96,"h":28.13,"l":27.925,"n":518,"o":28.022,"t":"2026-10-22T16:30:00Z","v":21062,"vw":28.026009},{"c":28.0771,"h":28.17,"l":27.98,"n":679,"o":27.98,"t":"2026-10-22T16:45:00Z","v":34603,"vw":28.09802},{"c":27.76,"h":28.1,"l":27.71,"n":476,"o":28.065,"t":"2026-10-22T17:00:00Z","v":26452,"vw":27.856802},{"c":27.65,"h":27.8284,"l":27.63,"n":523,"o":27.705,"t":"2026-10-22T17:15:00Z","v":36674,"vw":27.722347},{"c":27.62,"h":27.74,"l":27.53,"n":536,"o":27.66,"t":"2026-10-22T17:30:00Z","v":31896,"vw":27.620891},{"c":27.61,"h":27.64,"l":27.5375,"n":319,"o":27.62,"t":"2026-10-22T17:45:00Z","v":17025,"vw":27.575908},{"c":27.7,"h":27.73,"l":27.56,"n":566,"o":27.64,"t":"2026-10-22T18:00:00Z","v":25544,"vw":27.659031},{"c":27.74,"h":27.79,"l":27.66,"n":460,"o":27.67,"t":"2026-10-22T18:15:00Z","v":26301,"vw":27.727621},{"c":28.07,"h":28.07,"l":27.725,"n":939,"o":27.78,"t":"2026-10-22T18:30:00Z","v":40918,"vw":27.833833},{"c":28.015,"h":28.1,"l":27.898,"n":919,"o":28.07,"t":"2026-10-22T18:45:00Z","v":53376,"vw":27.992323},{"c":28.35,"h":28.36,"l":27.9801,"n":932,"o":28.015,"t":"2026-10-22T19:00:00Z","v":51085,"vw":28.140069},{"c":28.19,"h":28.33,"l":28.175,"n":967,"o":28.32,"t":"2026-10-22T19:15:00Z","v":49477,"vw":28.254953},{"c":28.07,"h":28.26,"l":27.88,"n":1955,"o":28.19,"t":"2026-10-22T19:30:00Z","v":218222,"vw":28.008131},{"c":28.59,"h":28.73,"l":28.05,"n":3987,"o":28.07,"t":"2026-10-22T19:45:00Z","v":376307,"vw":28.440028},{"c":28.57,"h":28.57,"l":28.57,"n":34,"o":28.57,"t":"2026-10-22T20:00:00Z","v":237506,"vw":28.57},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-22T22:00:00Z","v":150,"vw":28},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-22T23:00:00Z","v":117,"vw":28.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14095481033966145,"strike":32.801506322011285,"iv":0.3971404938808665,"gamma":0.05622823466582299,"theta":-0.009750216373423022,"vega":0.013756454373155078,"rho":0.0019888561892526767,"breakevenPct":17.232957766373467},{"delta":0.15,"premium":0.5241530890610697,"strike":38.77117277347325,"iv":0.9627142141745162,"gamma":0.030780200887257924,"theta":-0.031095092728259513,"vega":0.01833808917809833,"rho":0.002852230639352294,"breakevenPct":39.841017304392615},{"delta":0.2,"premium":1.023305303673014,"strike":41.98305303673014,"iv":1.3715197501828649,"gamma":0.026172488722847456,"theta":-0.05341777117417522,"vega":0.022051927214255664,"rho":0.003578219086702352,"breakevenPct":53.047538577947165},{"delta":0.25,"premium":0.984435569051513,"strike":38.38343495688696,"iv":1.1098149668064634,"gamma":0.04936928169328121,"theta":-0.045605069555986706,"vega":0.024557600749672708,"rho":0.004670464178772124,"breakevenPct":40.099183366329065},{"delta":0.3,"premium":0.8862270658291951,"strike":33.91941208314523,"iv":0.7701371357061101,"gamma":0.07553047354989399,"theta":-0.034473509622021475,"vega":0.026976343694468923,"rho":0.00580328696669086,"breakevenPct":23.863484515923226},{"delta":0.35,"premium":0.8277821782178219,"strike":29.939603960396038,"iv":0.47276728712871285,"gamma":0.09844685148514852,"theta":-0.02478938613861386,"vega":0.029138653465346536,"rho":0.006912062606650977,"breakevenPct":9.492477361615162},{"delta":0.4,"premium":1.0555049504950498,"strike":29.444554455445545,"iv":0.47987619801980197,"gamma":0.09801120792079208,"theta":-0.025522059405940593,"vega":0.029455485148514853,"rho":0.007847777624417107,"breakevenPct":8.54113667594517},{"delta":0.45,"premium":1.2832277227722773,"strike":28.94950495049505,"iv":0.4869851089108911,"gamma":0.09757556435643565,"theta":-0.026254732673267327,"vega":0.02977231683168317,"rho":0.008783492642183234,"breakevenPct":7.589795990275179},{"delta":0.5,"premium":1.510950495049505,"strike":28.454455445544554,"iv":0.4940940198019802,"gamma":0.09713992079207921,"theta":-0.02698740594059406,"vega":0.030089148514851487,"rho":0.009719207659949363,"breakevenPct":6.638455304605188},{"delta":0.55,"premium":1.7386732673267329,"strike":27.95940594059406,"iv":0.5012029306930693,"gamma":0.09670427722772278,"theta":-0.027720079207920793,"vega":0.030405980198019805,"rho":0.010654922677715492,"breakevenPct":5.687114618935196},{"delta":0.6,"premium":1.9827769347496202,"strike":27.454476479514415,"iv":0.509034597875569,"gamma":0.09568452200303491,"theta":-0.028327162367223067,"vega":0.03055250379362671,"rho":0.011578732154303283,"breakevenPct":4.758908947558842},{"delta":0.65,"premium":2.438012139605463,"strike":26.82220536165908,"iv":0.5261817905918058,"gamma":0.08713621648963076,"theta":-0.02731552857865453,"vega":0.02850394537177542,"rho":0.012349092433481415,"breakevenPct":4.128887904856016},{"delta":0.7,"premium":2.8932473444613045,"strike":26.189934243803744,"iv":0.5433289833080425,"gamma":0.07858791097622662,"theta":-0.02630389479008599,"vega":0.02645538694992413,"rho":0.013119452712659543,"breakevenPct":3.4988668621531906},{"delta":0.75,"premium":3.348482549317147,"strike":25.55766312594841,"iv":0.5604761760242792,"gamma":0.07003960546282247,"theta":-0.025292261001517453,"vega":0.024406828528072837,"rho":0.013889812991837674,"breakevenPct":2.8688458194503648},{"delta":0.8,"premium":3.859922010398614,"strike":24.872183708838822,"iv":0.57893856152513,"gamma":0.060945753899480065,"theta":-0.023990987868284228,"vega":0.022104072790294624,"rho":0.014616393548013808,"breakevenPct":2.2494865453289448},{"delta":0.85,"premium":4.791464471403812,"strike":23.788994800693242,"iv":0.6072314558058926,"gamma":0.04777417677642981,"theta":-0.020524783362218375,"vega":0.017901299826689775,"rho":0.015015739225480105,"breakevenPct":1.709819473654988},{"delta":0.9,"premium":5.723006932409013,"strike":22.70580589254766,"iv":0.6355243500866552,"gamma":0.034602599653379536,"theta":-0.01705857885615251,"vega":0.013698526863084919,"rho":0.0154150849029464,"breakevenPct":1.1701524019810305}],"put":[{"delta":0.1,"premium":0.2018916155419223,"strike":23.461145194274028,"iv":0.513883435582822,"gamma":0.04321697341513293,"theta":-0.011191411042944785,"vega":0.013390797546012271,"rho":-0.0024452556896535174,"breakevenPct":17.22685559170069},{"delta":0.15,"premium":0.3041411042944785,"strike":24.73926380368098,"iv":0.46771779141104297,"gamma":0.06305337423312883,"theta":-0.014105521472392636,"vega":0.01829877300613497,"rho":-0.0036725590837060713,"breakevenPct":13.042267973713516},{"delta":0.2,"premium":0.4321736320551487,"strike":25.428694528220596,"iv":0.44916023265833693,"gamma":0.07613688065489015,"theta":-0.01560883239982766,"vega":0.02120340370529944,"rho":-0.004910939733401041,"breakevenPct":11.044409622187027},{"delta":0.25,"premium":0.5668138733304611,"strike":25.967255493321844,"iv":0.4376781128823783,"gamma":0.08748974579922447,"theta":-0.01675058164584231,"vega":0.02359461439034899,"rho":-0.006152159277758136,"breakevenPct":9.606969323874084},{"delta":0.3,"premium":0.7014541146057733,"strike":26.505816458423094,"iv":0.42619599310641965,"gamma":0.09884261094355881,"theta":-0.017892330891856958,"vega":0.025985825075398535,"rho":-0.007393378822115231,"breakevenPct":8.16952902556114},{"delta":0.35,"premium":0.8360943558810856,"strike":27.04437742352434,"iv":0.41471387333046106,"gamma":0.11019547608789315,"theta":-0.01903408013787161,"vega":0.02837703576044808,"rho":-0.008634598366472327,"breakevenPct":6.732088727248198},{"delta":0.4,"premium":0.9874538745387456,"strike":27.56457564575646,"iv":0.4048605166051661,"gamma":0.1195830258302583,"theta":-0.019919926199261993,"vega":0.03033542435424354,"rho":-0.009885442596196684,"breakevenPct":5.4194954760935525},{"delta":0.45,"premium":1.2306608520630662,"strike":27.98389802079839,"iv":0.4039547802750755,"gamma":0.11817410265011741,"theta":-0.019399966454209997,"vega":0.02991610197920161,"rho":-0.01118916009748404,"breakevenPct":4.792750289198138},{"delta":0.5,"premium":1.4738678295873866,"strike":28.40322039584032,"iv":0.4030490439449849,"gamma":0.11676517946997653,"theta":-0.018880006709158,"vega":0.029496779604159678,"rho":-0.012492877598771397,"breakevenPct":4.166005102302723},{"delta":0.55,"premium":1.7170748071117075,"strike":28.822542770882254,"iv":0.40214330761489436,"gamma":0.11535625628983563,"theta":-0.018360046964106005,"vega":0.029077457229117747,"rho":-0.013796595100058753,"breakevenPct":3.5392599154073077},{"delta":0.6,"premium":1.9602817846360279,"strike":29.241865145924187,"iv":0.40123757128480375,"gamma":0.11394733310969474,"theta":-0.01784008721905401,"vega":0.028658134854075815,"rho":-0.01510031260134611,"breakevenPct":2.9125147285118933},{"delta":0.65,"premium":2.203488762160349,"strike":29.66118752096612,"iv":0.4003318349547132,"gamma":0.11253840992955384,"theta":-0.017320127474002012,"vega":0.028238812479033884,"rho":-0.016404030102633464,"breakevenPct":2.2857695416164776},{"delta":0.7,"premium":2.4970892945239265,"strike":30.118401578687717,"iv":0.3991027133695116,"gamma":0.10895619141588556,"theta":-0.016412185495806614,"vega":0.02727010360138136,"rho":-0.017742750080823873,"breakevenPct":1.7035150029758408},{"delta":0.75,"premium":3.002762703502713,"strike":30.735076467686234,"iv":0.39651267883571784,"gamma":0.0962280217069561,"theta":-0.013871484953132708,"vega":0.02398939319190923,"rho":-0.019228772149314635,"breakevenPct":1.3084919424073942},{"delta":0.8,"premium":3.5084361124815002,"strike":31.351751356684755,"iv":0.39392264430192403,"gamma":0.08349985199802663,"theta":-0.011330784410458804,"vega":0.0207086827824371,"rho":-0.0207147942178054,"breakevenPct":0.9134688818389476},{"delta":0.85,"premium":4.014109521460286,"strike":31.968426245683276,"iv":0.3913326097681302,"gamma":0.07077168228909719,"theta":-0.008790083867784905,"vega":0.017427972372964975,"rho":-0.02220081628629616,"breakevenPct":0.5184458212705016},{"delta":0.9,"premium":4.71244057052298,"strike":32.77337559429477,"iv":0.3939988906497623,"gamma":0.05621331220285261,"theta":-0.006086053882725831,"vega":0.01380174326465927,"rho":-0.023834869935236067,"breakevenPct":0.17793594306049937}]},"raw":{"call":[{"delta":0.1,"premium":0.14095481033966145,"strike":32.801506322011285,"iv":0.3971404938808665,"gamma":0.05622823466582299,"theta":-0.009750216373423022,"vega":0.013756454373155078,"rho":0.0019888561892526767,"breakevenPct":17.232957766373467},{"delta":0.15,"premium":0.5241530890610697,"strike":38.77117277347325,"iv":0.9627142141745162,"gamma":0.030780200887257924,"theta":-0.031095092728259513,"vega":0.01833808917809833,"rho":0.002852230639352294,"breakevenPct":39.841017304392615},{"delta":0.2,"premium":1.023305303673014,"strike":41.98305303673014,"iv":1.3715197501828649,"gamma":0.026172488722847456,"theta":-0.05341777117417522,"vega":0.022051927214255664,"rho":0.003578219086702352,"breakevenPct":53.047538577947165},{"delta":0.25,"premium":0.984435569051513,"strike":38.38343495688696,"iv":1.1098149668064634,"gamma":0.04936928169328121,"theta":-0.045605069555986706,"vega":0.024557600749672708,"rho":0.004670464178772124,"breakevenPct":40.099183366329065},{"delta":0.3,"premium":0.8862270658291951,"strike":33.91941208314523,"iv":0.7701371357061101,"gamma":0.07553047354989399,"theta":-0.034473509622021475,"vega":0.026976343694468923,"rho":0.00580328696669086,"breakevenPct":23.863484515923226},{"delta":0.35,"premium":0.8277821782178219,"strike":29.939603960396038,"iv":0.47276728712871285,"gamma":0.09844685148514852,"theta":-0.02478938613861386,"vega":0.029138653465346536,"rho":0.006912062606650977,"breakevenPct":9.492477361615162},{"delta":0.4,"premium":1.0555049504950498,"strike":29.444554455445545,"iv":0.47987619801980197,"gamma":0.09801120792079208,"theta":-0.025522059405940593,"vega":0.029455485148514853,"rho":0.007847777624417107,"breakevenPct":8.54113667594517},{"delta":0.45,"premium":1.2832277227722773,"strike":28.94950495049505,"iv":0.4869851089108911,"gamma":0.09757556435643565,"theta":-0.026254732673267327,"vega":0.02977231683168317,"rho":0.008783492642183234,"breakevenPct":7.589795990275179},{"delta":0.5,"premium":1.510950495049505,"strike":28.454455445544554,"iv":0.4940940198019802,"gamma":0.09713992079207921,"theta":-0.02698740594059406,"vega":0.030089148514851487,"rho":0.009719207659949363,"breakevenPct":6.638455304605188},{"delta":0.55,"premium":1.7386732673267329,"strike":27.95940594059406,"iv":0.5012029306930693,"gamma":0.09670427722772278,"theta":-0.027720079207920793,"vega":0.030405980198019805,"rho":0.010654922677715492,"breakevenPct":5.687114618935196},{"delta":0.6,"premium":1.9827769347496202,"strike":27.454476479514415,"iv":0.509034597875569,"gamma":0.09568452200303491,"theta":-0.028327162367223067,"vega":0.03055250379362671,"rho":0.011578732154303283,"breakevenPct":4.758908947558842},{"delta":0.65,"premium":2.438012139605463,"strike":26.82220536165908,"iv":0.5261817905918058,"gamma":0.08713621648963076,"theta":-0.02731552857865453,"vega":0.02850394537177542,"rho":0.012349092433481415,"breakevenPct":4.128887904856016},{"delta":0.7,"premium":2.8932473444613045,"strike":26.189934243803744,"iv":0.5433289833080425,"gamma":0.07858791097622662,"theta":-0.02630389479008599,"vega":0.02645538694992413,"rho":0.013119452712659543,"breakevenPct":3.4988668621531906},{"delta":0.75,"premium":3.348482549317147,"strike":25.55766312594841,"iv":0.5604761760242792,"gamma":0.07003960546282247,"theta":-0.025292261001517453,"vega":0.024406828528072837,"rho":0.013889812991837674,"breakevenPct":2.8688458194503648},{"delta":0.8,"premium":3.859922010398614,"strike":24.872183708838822,"iv":0.57893856152513,"gamma":0.060945753899480065,"theta":-0.023990987868284228,"vega":0.022104072790294624,"rho":0.014616393548013808,"breakevenPct":2.2494865453289448},{"delta":0.85,"premium":4.791464471403812,"strike":23.788994800693242,"iv":0.6072314558058926,"gamma":0.04777417677642981,"theta":-0.020524783362218375,"vega":0.017901299826689775,"rho":0.015015739225480105,"breakevenPct":1.709819473654988},{"delta":0.9,"premium":5.723006932409013,"strike":22.70580589254766,"iv":0.6355243500866552,"gamma":0.034602599653379536,"theta":-0.01705857885615251,"vega":0.013698526863084919,"rho":0.0154150849029464,"breakevenPct":1.1701524019810305}],"put":[{"delta":0.1,"premium":0.2018916155419223,"strike":23.461145194274028,"iv":0.513883435582822,"gamma":0.04321697341513293,"theta":-0.011191411042944785,"vega":0.013390797546012271,"rho":-0.0024452556896535174,"breakevenPct":17.22685559170069},{"delta":0.15,"premium":0.3041411042944785,"strike":24.73926380368098,"iv":0.46771779141104297,"gamma":0.06305337423312883,"theta":-0.014105521472392636,"vega":0.01829877300613497,"rho":-0.0036725590837060713,"breakevenPct":13.042267973713516},{"delta":0.2,"premium":0.4321736320551487,"strike":25.428694528220596,"iv":0.44916023265833693,"gamma":0.07613688065489015,"theta":-0.01560883239982766,"vega":0.02120340370529944,"rho":-0.004910939733401041,"breakevenPct":11.044409622187027},{"delta":0.25,"premium":0.5668138733304611,"strike":25.967255493321844,"iv":0.4376781128823783,"gamma":0.08748974579922447,"theta":-0.01675058164584231,"vega":0.02359461439034899,"rho":-0.006152159277758136,"breakevenPct":9.606969323874084},{"delta":0.3,"premium":0.7014541146057733,"strike":26.505816458423094,"iv":0.42619599310641965,"gamma":0.09884261094355881,"theta":-0.017892330891856958,"vega":0.025985825075398535,"rho":-0.007393378822115231,"breakevenPct":8.16952902556114},{"delta":0.35,"premium":0.8360943558810856,"strike":27.04437742352434,"iv":0.41471387333046106,"gamma":0.11019547608789315,"theta":-0.01903408013787161,"vega":0.02837703576044808,"rho":-0.008634598366472327,"breakevenPct":6.732088727248198},{"delta":0.4,"premium":0.9874538745387456,"strike":27.56457564575646,"iv":0.4048605166051661,"gamma":0.1195830258302583,"theta":-0.019919926199261993,"vega":0.03033542435424354,"rho":-0.009885442596196684,"breakevenPct":5.4194954760935525},{"delta":0.45,"premium":1.2306608520630662,"strike":27.98389802079839,"iv":0.4039547802750755,"gamma":0.11817410265011741,"theta":-0.019399966454209997,"vega":0.02991610197920161,"rho":-0.01118916009748404,"breakevenPct":4.792750289198138},{"delta":0.5,"premium":1.4738678295873866,"strike":28.40322039584032,"iv":0.4030490439449849,"gamma":0.11676517946997653,"theta":-0.018880006709158,"vega":0.029496779604159678,"rho":-0.012492877598771397,"breakevenPct":4.166005102302723},{"delta":0.55,"premium":1.7170748071117075,"strike":28.822542770882254,"iv":0.40214330761489436,"gamma":0.11535625628983563,"theta":-0.018360046964106005,"vega":0.029077457229117747,"rho":-0.013796595100058753,"breakevenPct":3.5392599154073077},{"delta":0.6,"premium":1.9602817846360279,"strike":29.241865145924187,"iv":0.40123757128480375,"gamma":0.11394733310969474,"theta":-0.01784008721905401,"vega":0.028658134854075815,"rho":-0.01510031260134611,"breakevenPct":2.9125147285118933},{"delta":0.65,"premium":2.203488762160349,"strike":29.66118752096612,"iv":0.4003318349547132,"gamma":0.11253840992955384,"theta":-0.017320127474002012,"vega":0.028238812479033884,"rho":-0.016404030102633464,"breakevenPct":2.2857695416164776},{"delta":0.7,"premium":2.4970892945239265,"strike":30.118401578687717,"iv":0.3991027133695116,"gamma":0.10895619141588556,"theta":-0.016412185495806614,"vega":0.02727010360138136,"rho":-0.017742750080823873,"breakevenPct":1.7035150029758408},{"delta":0.75,"premium":3.002762703502713,"strike":30.735076467686234,"iv":0.39651267883571784,"gamma":0.0962280217069561,"theta":-0.013871484953132708,"vega":0.02398939319190923,"rho":-0.019228772149314635,"breakevenPct":1.3084919424073942},{"delta":0.8,"premium":3.5084361124815002,"strike":31.351751356684755,"iv":0.39392264430192403,"gamma":0.08349985199802663,"theta":-0.011330784410458804,"vega":0.0207086827824371,"rho":-0.0207147942178054,"breakevenPct":0.9134688818389476},{"delta":0.85,"premium":4.014109521460286,"strike":31.968426245683276,"iv":0.3913326097681302,"gamma":0.07077168228909719,"theta":-0.008790083867784905,"vega":0.017427972372964975,"rho":-0.02220081628629616,"breakevenPct":0.5184458212705016},{"delta":0.9,"premium":4.71244057052298,"strike":32.77337559429477,"iv":0.3939988906497623,"gamma":0.05621331220285261,"theta":-0.006086053882725831,"vega":0.01380174326465927,"rho":-0.023834869935236067,"breakevenPct":0.17793594306049937}]}},"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"}}