{"symbol":"ZBIO","url":"https://intraalpha.com/companies/ZBIO","capturedAt":"2026-10-22T18:15:18.264Z","state":"ready","quote":{"symbol":"ZBIO","last_price":28.315,"prev_close":28.08,"regular_close":28.315,"change":0.235,"change_pct":0.8369,"regular_change":0.235,"regular_change_pct":0.8369,"extended_change":0,"extended_change_pct":0,"bid":28.26,"ask":28.37,"bid_size":300,"ask_size":200,"volume":186733,"vwap":28.300997,"open":27.95,"high":28.83,"low":27.51,"close":28.315,"trade_count":5026,"last_trade_at":"2026-10-22T18:14:53.708858526Z","last_quote_at":"2026-10-22T18:13:21.444481885Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:15:12.926658355-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ZBIO","fetched_at":"2026-10-22T18:15:17.758601+00:00","name":"Zenas BioPharma, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Zenas BioPharma, Inc., a clinical-stage biopharmaceutical company, engages in the development and commercialization of transformative immunology-based therapies. The company is headquartered in Waltham, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1830162000,"ebitda":-273870016,"pe_ratio":null,"peg_ratio":null,"book_value":3.902,"dividend_per_share":null,"dividend_yield":null,"eps":-9.63,"revenue_ttm":1000000,"gross_profit_ttm":-212472992,"profit_margin":0,"operating_margin_ttm":-77.66,"return_on_assets_ttm":-0.344,"return_on_equity_ttm":-1.99,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-1,"analyst_target_price":47.88,"analyst_number":0,"beta":-0.88,"fifty_two_week_high":44.6,"fifty_two_week_low":13.5,"fifty_day_ma":29.87,"two_hundred_day_ma":24.62,"shares_outstanding":65177000,"forward_pe":null,"price_to_sales":1830.16,"price_to_book":7.82,"ev_to_revenue":1585.92,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:15:17.758601+00:00"},"optionObservedAt":"2026-10-22T18:00:29.301Z","bars":[{"c":25.235,"h":25.46,"l":24.93,"n":78,"o":24.96,"t":"2026-10-15T13:30:00Z","v":8420,"vw":25.046522},{"c":24.7,"h":25.24,"l":24.5,"n":756,"o":25.07,"t":"2026-10-15T13:35:00Z","v":60974,"vw":24.773751},{"c":24.5395,"h":24.75,"l":24.25,"n":399,"o":24.7,"t":"2026-10-15T13:40:00Z","v":46860,"vw":24.444032},{"c":25.265,"h":25.39,"l":24.83,"n":112,"o":24.83,"t":"2026-10-15T13:45:00Z","v":7856,"vw":25.218386},{"c":25.365,"h":25.365,"l":25.36,"n":16,"o":25.36,"t":"2026-10-15T13:50:00Z","v":695,"vw":25.36375},{"c":25.365,"h":25.365,"l":25.365,"n":24,"o":25.365,"t":"2026-10-15T13:55:00Z","v":643,"vw":25.365},{"c":25.73,"h":25.815,"l":25.515,"n":155,"o":25.57,"t":"2026-10-15T14:00:00Z","v":7431,"vw":25.591293},{"c":25.6443,"h":25.835,"l":25.6443,"n":99,"o":25.73,"t":"2026-10-15T14:05:00Z","v":3902,"vw":25.736989},{"c":25.83,"h":25.83,"l":25.66,"n":56,"o":25.755,"t":"2026-10-15T14:10:00Z","v":1762,"vw":25.74378},{"c":25.94,"h":25.94,"l":25.82,"n":54,"o":25.82,"t":"2026-10-15T14:15:00Z","v":1313,"vw":25.8675},{"c":25.51,"h":25.76,"l":25.51,"n":68,"o":25.76,"t":"2026-10-15T14:20:00Z","v":2641,"vw":25.646483},{"c":25.57,"h":25.61,"l":25.49,"n":35,"o":25.61,"t":"2026-10-15T14:25:00Z","v":1222,"vw":25.530342},{"c":25.4575,"h":25.54,"l":25.445,"n":58,"o":25.54,"t":"2026-10-15T14:30:00Z","v":2267,"vw":25.494482},{"c":25.83,"h":25.83,"l":25.47,"n":90,"o":25.47,"t":"2026-10-15T14:35:00Z","v":3503,"vw":25.634602},{"c":25.79,"h":25.86,"l":25.79,"n":48,"o":25.83,"t":"2026-10-15T14:45:00Z","v":1733,"vw":25.833874},{"c":25.61,"h":25.71,"l":25.6,"n":29,"o":25.71,"t":"2026-10-15T14:50:00Z","v":1287,"vw":25.634925},{"c":25.68,"h":25.74,"l":25.51,"n":129,"o":25.65,"t":"2026-10-15T14:55:00Z","v":6269,"vw":25.651763},{"c":25.635,"h":25.635,"l":25.635,"n":13,"o":25.635,"t":"2026-10-15T15:00:00Z","v":431,"vw":25.635},{"c":25.8,"h":25.8,"l":25.795,"n":13,"o":25.795,"t":"2026-10-15T15:05:00Z","v":396,"vw":25.7975},{"c":25.8,"h":25.82,"l":25.73,"n":42,"o":25.82,"t":"2026-10-15T15:10:00Z","v":1005,"vw":25.791979},{"c":25.73,"h":25.85,"l":25.73,"n":41,"o":25.81,"t":"2026-10-15T15:15:00Z","v":1496,"vw":25.774445},{"c":25.73,"h":25.82,"l":25.73,"n":13,"o":25.82,"t":"2026-10-15T15:20:00Z","v":384,"vw":25.775},{"c":25.82,"h":25.82,"l":25.64,"n":126,"o":25.735,"t":"2026-10-15T15:25:00Z","v":5404,"vw":25.771477},{"c":25.72,"h":25.91,"l":25.72,"n":78,"o":25.72,"t":"2026-10-15T15:30:00Z","v":3012,"vw":25.789686},{"c":25.69,"h":25.72,"l":25.62,"n":60,"o":25.62,"t":"2026-10-15T15:35:00Z","v":1635,"vw":25.697692},{"c":25.68,"h":25.8,"l":25.68,"n":70,"o":25.725,"t":"2026-10-15T15:40:00Z","v":2086,"vw":25.725},{"c":25.675,"h":25.675,"l":25.675,"n":19,"o":25.675,"t":"2026-10-15T15:45:00Z","v":283,"vw":25.675},{"c":25.665,"h":25.74,"l":25.665,"n":23,"o":25.74,"t":"2026-10-15T15:50:00Z","v":1007,"vw":25.723571},{"c":25.66,"h":25.67,"l":25.66,"n":24,"o":25.665,"t":"2026-10-15T15:55:00Z","v":650,"vw":25.665},{"c":25.74,"h":25.77,"l":25.66,"n":55,"o":25.66,"t":"2026-10-15T16:00:00Z","v":2908,"vw":25.729032},{"c":25.67,"h":25.78,"l":25.66,"n":139,"o":25.7,"t":"2026-10-15T16:05:00Z","v":4892,"vw":25.712302},{"c":25.7,"h":25.74,"l":25.675,"n":56,"o":25.675,"t":"2026-10-15T16:10:00Z","v":1671,"vw":25.698323},{"c":25.6,"h":25.755,"l":25.6,"n":100,"o":25.71,"t":"2026-10-15T16:15:00Z","v":3539,"vw":25.676178},{"c":25.623,"h":25.623,"l":25.623,"n":6,"o":25.623,"t":"2026-10-15T16:20:00Z","v":216,"vw":25.623},{"c":25.57,"h":25.68,"l":25.55,"n":70,"o":25.58,"t":"2026-10-15T16:25:00Z","v":1332,"vw":25.596072},{"c":25.59,"h":25.64,"l":25.59,"n":83,"o":25.61,"t":"2026-10-15T16:30:00Z","v":2671,"vw":25.594811},{"c":25.6,"h":25.685,"l":25.58,"n":122,"o":25.66,"t":"2026-10-15T16:35:00Z","v":2680,"vw":25.646667},{"c":25.655,"h":25.655,"l":25.54,"n":59,"o":25.54,"t":"2026-10-15T16:40:00Z","v":1233,"vw":25.592143},{"c":25.57,"h":25.58,"l":25.57,"n":44,"o":25.58,"t":"2026-10-15T16:45:00Z","v":1602,"vw":25.572857},{"c":25.6,"h":25.6,"l":25.6,"n":11,"o":25.6,"t":"2026-10-15T16:50:00Z","v":386,"vw":25.6},{"c":25.645,"h":25.645,"l":25.63,"n":22,"o":25.63,"t":"2026-10-15T16:55:00Z","v":283,"vw":25.6375},{"c":25.54,"h":25.55,"l":25.54,"n":75,"o":25.55,"t":"2026-10-15T17:00:00Z","v":1085,"vw":25.546667},{"c":25.44,"h":25.545,"l":25.44,"n":64,"o":25.54,"t":"2026-10-15T17:10:00Z","v":1392,"vw":25.480972},{"c":25.44,"h":25.44,"l":25.44,"n":23,"o":25.44,"t":"2026-10-15T17:15:00Z","v":527,"vw":25.44},{"c":25.56,"h":25.56,"l":25.445,"n":65,"o":25.445,"t":"2026-10-15T17:20:00Z","v":2039,"vw":25.517},{"c":25.49,"h":25.53,"l":25.49,"n":48,"o":25.53,"t":"2026-10-15T17:25:00Z","v":973,"vw":25.506},{"c":25.565,"h":25.565,"l":25.45,"n":83,"o":25.46,"t":"2026-10-15T17:30:00Z","v":2958,"vw":25.516137},{"c":25.58,"h":25.58,"l":25.53,"n":65,"o":25.58,"t":"2026-10-15T17:35:00Z","v":1534,"vw":25.572857},{"c":25.68,"h":25.78,"l":25.585,"n":157,"o":25.585,"t":"2026-10-15T17:40:00Z","v":8089,"vw":25.709014},{"c":25.66,"h":25.725,"l":25.65,"n":42,"o":25.66,"t":"2026-10-15T17:45:00Z","v":850,"vw":25.681},{"c":25.615,"h":25.64,"l":25.55,"n":191,"o":25.59,"t":"2026-10-15T17:50:00Z","v":10764,"vw":25.590912},{"c":25.64,"h":25.74,"l":25.61,"n":106,"o":25.615,"t":"2026-10-15T17:55:00Z","v":4352,"vw":25.670922},{"c":25.59,"h":25.66,"l":25.59,"n":92,"o":25.66,"t":"2026-10-15T18:00:00Z","v":2095,"vw":25.615172},{"c":25.56,"h":25.6,"l":25.56,"n":73,"o":25.59,"t":"2026-10-15T18:05:00Z","v":2930,"vw":25.584682},{"c":25.48,"h":25.51,"l":25.48,"n":55,"o":25.5,"t":"2026-10-15T18:10:00Z","v":2293,"vw":25.49},{"c":25.56,"h":25.56,"l":25.56,"n":42,"o":25.56,"t":"2026-10-15T18:15:00Z","v":1531,"vw":25.56},{"c":25.4,"h":25.5,"l":25.4,"n":70,"o":25.5,"t":"2026-10-15T18:20:00Z","v":1625,"vw":25.471429},{"c":25.41,"h":25.46,"l":25.37,"n":104,"o":25.37,"t":"2026-10-15T18:25:00Z","v":3852,"vw":25.421154},{"c":25.48,"h":25.555,"l":25.46,"n":137,"o":25.465,"t":"2026-10-15T18:30:00Z","v":5080,"vw":25.510993},{"c":25.44,"h":25.62,"l":25.44,"n":132,"o":25.56,"t":"2026-10-15T18:35:00Z","v":4031,"vw":25.522174},{"c":25.4825,"h":25.525,"l":25.43,"n":125,"o":25.525,"t":"2026-10-15T18:40:00Z","v":3027,"vw":25.449846},{"c":25.465,"h":25.465,"l":25.39,"n":98,"o":25.4,"t":"2026-10-15T18:45:00Z","v":3740,"vw":25.430199},{"c":25.495,"h":25.56,"l":25.4438,"n":106,"o":25.5,"t":"2026-10-15T18:50:00Z","v":3704,"vw":25.501714},{"c":25.58,"h":25.58,"l":25.505,"n":109,"o":25.54,"t":"2026-10-15T18:55:00Z","v":2900,"vw":25.537143},{"c":25.49,"h":25.55,"l":25.485,"n":83,"o":25.54,"t":"2026-10-15T19:00:00Z","v":3488,"vw":25.504732},{"c":25.46,"h":25.51,"l":25.43,"n":134,"o":25.5,"t":"2026-10-15T19:05:00Z","v":3994,"vw":25.4846},{"c":25.53,"h":25.53,"l":25.4775,"n":159,"o":25.49,"t":"2026-10-15T19:10:00Z","v":6384,"vw":25.503057},{"c":25.49,"h":25.57,"l":25.49,"n":95,"o":25.565,"t":"2026-10-15T19:15:00Z","v":2761,"vw":25.508069},{"c":25.32,"h":25.47,"l":25.28,"n":229,"o":25.47,"t":"2026-10-15T19:20:00Z","v":7410,"vw":25.354983},{"c":25.32,"h":25.345,"l":25.28,"n":160,"o":25.305,"t":"2026-10-15T19:25:00Z","v":4762,"vw":25.317655},{"c":25.5,"h":25.5,"l":25.32,"n":149,"o":25.345,"t":"2026-10-15T19:30:00Z","v":6547,"vw":25.425241},{"c":25.565,"h":25.565,"l":25.48,"n":153,"o":25.53,"t":"2026-10-15T19:35:00Z","v":5748,"vw":25.516865},{"c":25.63,"h":25.69,"l":25.57,"n":213,"o":25.57,"t":"2026-10-15T19:40:00Z","v":8992,"vw":25.626421},{"c":25.555,"h":25.625,"l":25.51,"n":165,"o":25.625,"t":"2026-10-15T19:45:00Z","v":7801,"vw":25.551852},{"c":25.565,"h":25.6,"l":25.53,"n":295,"o":25.555,"t":"2026-10-15T19:50:00Z","v":12472,"vw":25.563738},{"c":25.37,"h":25.55,"l":25.37,"n":935,"o":25.53,"t":"2026-10-15T19:55:00Z","v":50263,"vw":25.443669},{"c":25.4,"h":25.4,"l":25.4,"n":9,"o":25.4,"t":"2026-10-15T20:00:00Z","v":61045,"vw":25.4},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-15T20:40:00Z","v":347,"vw":25.4},{"c":25.4,"h":25.4,"l":25.4,"n":4,"o":25.4,"t":"2026-10-16T11:20:00Z","v":1002,"vw":25.4},{"c":25.23,"h":25.36,"l":25.11,"n":20,"o":25.36,"t":"2026-10-16T13:30:00Z","v":9038,"vw":25.348235},{"c":25.24,"h":25.96,"l":25.235,"n":21,"o":25.235,"t":"2026-10-16T13:35:00Z","v":872,"vw":25.361667},{"c":24.885,"h":24.885,"l":24.885,"n":5,"o":24.885,"t":"2026-10-16T13:40:00Z","v":149,"vw":24.885},{"c":24.855,"h":24.855,"l":24.51,"n":52,"o":24.57,"t":"2026-10-16T13:45:00Z","v":1701,"vw":24.566761},{"c":24.69,"h":24.69,"l":24.52,"n":124,"o":24.6,"t":"2026-10-16T13:50:00Z","v":3195,"vw":24.565779},{"c":24.97,"h":24.97,"l":24.78,"n":61,"o":24.85,"t":"2026-10-16T13:55:00Z","v":2424,"vw":24.855833},{"c":25.24,"h":25.24,"l":25.06,"n":85,"o":25.06,"t":"2026-10-16T14:00:00Z","v":2102,"vw":25.167778},{"c":25.205,"h":25.38,"l":25.025,"n":76,"o":25.25,"t":"2026-10-16T14:05:00Z","v":2776,"vw":25.221316},{"c":25.42,"h":25.42,"l":25.165,"n":50,"o":25.21,"t":"2026-10-16T14:10:00Z","v":2239,"vw":25.285909},{"c":25.265,"h":25.485,"l":25.18,"n":104,"o":25.38,"t":"2026-10-16T14:15:00Z","v":4513,"vw":25.32443},{"c":25.28,"h":25.28,"l":25.18,"n":44,"o":25.28,"t":"2026-10-16T14:20:00Z","v":2073,"vw":25.272838},{"c":25.28,"h":25.28,"l":25.28,"n":38,"o":25.28,"t":"2026-10-16T14:25:00Z","v":1889,"vw":25.28},{"c":25.255,"h":25.27,"l":24.98,"n":124,"o":25.045,"t":"2026-10-16T14:30:00Z","v":6084,"vw":25.193356},{"c":25.27,"h":25.28,"l":25.13,"n":67,"o":25.26,"t":"2026-10-16T14:35:00Z","v":1895,"vw":25.24},{"c":25.17,"h":25.33,"l":25.14,"n":117,"o":25.27,"t":"2026-10-16T14:40:00Z","v":8137,"vw":25.178733},{"c":25.19,"h":25.19,"l":25.04,"n":90,"o":25.04,"t":"2026-10-16T14:45:00Z","v":2491,"vw":25.13375},{"c":25.22,"h":25.22,"l":25.18,"n":56,"o":25.18,"t":"2026-10-16T14:50:00Z","v":2000,"vw":25.202222},{"c":25.23,"h":25.23,"l":25.095,"n":92,"o":25.22,"t":"2026-10-16T14:55:00Z","v":2342,"vw":25.215588},{"c":25.1625,"h":25.27,"l":25.05,"n":131,"o":25.23,"t":"2026-10-16T15:00:00Z","v":5148,"vw":25.186202},{"c":24.95,"h":25.165,"l":24.91,"n":90,"o":25.14,"t":"2026-10-16T15:05:00Z","v":3994,"vw":25.016004},{"c":24.95,"h":24.955,"l":24.95,"n":40,"o":24.955,"t":"2026-10-16T15:10:00Z","v":1092,"vw":24.953333},{"c":24.77,"h":24.905,"l":24.77,"n":77,"o":24.905,"t":"2026-10-16T15:15:00Z","v":1567,"vw":24.836429},{"c":24.71,"h":24.78,"l":24.68,"n":126,"o":24.77,"t":"2026-10-16T15:20:00Z","v":2577,"vw":24.739325},{"c":24.89,"h":24.89,"l":24.68,"n":118,"o":24.68,"t":"2026-10-16T15:25:00Z","v":2309,"vw":24.7425},{"c":24.925,"h":25.12,"l":24.925,"n":161,"o":24.95,"t":"2026-10-16T15:30:00Z","v":6760,"vw":25.044832},{"c":24.95,"h":24.9575,"l":24.735,"n":53,"o":24.9575,"t":"2026-10-16T15:35:00Z","v":2381,"vw":24.853429},{"c":24.95,"h":24.95,"l":24.85,"n":26,"o":24.93,"t":"2026-10-16T15:40:00Z","v":705,"vw":24.895455},{"c":24.99,"h":25.06,"l":24.85,"n":42,"o":24.92,"t":"2026-10-16T15:45:00Z","v":1278,"vw":24.904444},{"c":24.84,"h":25,"l":24.79,"n":67,"o":24.9,"t":"2026-10-16T15:50:00Z","v":2669,"vw":24.85932},{"c":24.89,"h":24.89,"l":24.73,"n":28,"o":24.73,"t":"2026-10-16T15:55:00Z","v":643,"vw":24.77},{"c":24.875,"h":24.96,"l":24.73,"n":172,"o":24.77,"t":"2026-10-16T16:00:00Z","v":13837,"vw":24.821619},{"c":24.72,"h":24.77,"l":24.72,"n":31,"o":24.77,"t":"2026-10-16T16:05:00Z","v":1631,"vw":24.754025},{"c":24.78,"h":24.78,"l":24.685,"n":33,"o":24.74,"t":"2026-10-16T16:10:00Z","v":1304,"vw":24.737581},{"c":24.83,"h":24.84,"l":24.74,"n":45,"o":24.84,"t":"2026-10-16T16:15:00Z","v":909,"vw":24.79101},{"c":24.73,"h":24.84,"l":24.73,"n":38,"o":24.73,"t":"2026-10-16T16:20:00Z","v":1516,"vw":24.755},{"c":24.67,"h":24.74,"l":24.67,"n":22,"o":24.74,"t":"2026-10-16T16:25:00Z","v":630,"vw":24.7175},{"c":24.69,"h":24.69,"l":24.69,"n":10,"o":24.69,"t":"2026-10-16T16:30:00Z","v":285,"vw":24.69},{"c":24.73,"h":24.73,"l":24.7,"n":29,"o":24.7,"t":"2026-10-16T16:35:00Z","v":865,"vw":24.724},{"c":24.565,"h":24.62,"l":24.565,"n":41,"o":24.62,"t":"2026-10-16T16:40:00Z","v":1185,"vw":24.596646},{"c":24.69,"h":24.69,"l":24.6,"n":81,"o":24.6,"t":"2026-10-16T16:45:00Z","v":2583,"vw":24.630076},{"c":24.71,"h":24.71,"l":24.71,"n":15,"o":24.71,"t":"2026-10-16T16:50:00Z","v":285,"vw":24.71},{"c":24.69,"h":24.75,"l":24.67,"n":31,"o":24.67,"t":"2026-10-16T16:55:00Z","v":952,"vw":24.69},{"c":24.73,"h":24.73,"l":24.73,"n":12,"o":24.73,"t":"2026-10-16T17:00:00Z","v":238,"vw":24.73},{"c":24.75,"h":24.92,"l":24.74,"n":129,"o":24.77,"t":"2026-10-16T17:05:00Z","v":12457,"vw":24.822378},{"c":24.58,"h":24.74,"l":24.58,"n":68,"o":24.74,"t":"2026-10-16T17:10:00Z","v":2143,"vw":24.654546},{"c":24.54,"h":24.54,"l":24.54,"n":21,"o":24.54,"t":"2026-10-16T17:15:00Z","v":545,"vw":24.54},{"c":24.58,"h":24.58,"l":24.58,"n":5,"o":24.58,"t":"2026-10-16T17:20:00Z","v":123,"vw":24.58},{"c":24.54,"h":24.63,"l":24.53,"n":15,"o":24.63,"t":"2026-10-16T17:25:00Z","v":1100,"vw":24.554044},{"c":24.66,"h":24.67,"l":24.55,"n":90,"o":24.55,"t":"2026-10-16T17:30:00Z","v":3666,"vw":24.626112},{"c":24.605,"h":24.71,"l":24.605,"n":83,"o":24.71,"t":"2026-10-16T17:35:00Z","v":2656,"vw":24.643733},{"c":24.67,"h":24.67,"l":24.605,"n":36,"o":24.605,"t":"2026-10-16T17:40:00Z","v":1065,"vw":24.635289},{"c":24.66,"h":24.695,"l":24.66,"n":68,"o":24.69,"t":"2026-10-16T17:45:00Z","v":1658,"vw":24.680951},{"c":24.55,"h":24.61,"l":24.54,"n":48,"o":24.61,"t":"2026-10-16T17:50:00Z","v":1101,"vw":24.57},{"c":24.625,"h":24.705,"l":24.62,"n":86,"o":24.62,"t":"2026-10-16T17:55:00Z","v":3498,"vw":24.639249},{"c":24.54,"h":24.7,"l":24.54,"n":52,"o":24.64,"t":"2026-10-16T18:00:00Z","v":1372,"vw":24.621429},{"c":24.65,"h":24.6659,"l":24.54,"n":29,"o":24.6659,"t":"2026-10-16T18:05:00Z","v":1157,"vw":24.603125},{"c":24.56,"h":24.56,"l":24.51,"n":57,"o":24.51,"t":"2026-10-16T18:15:00Z","v":1274,"vw":24.551667},{"c":24.56,"h":24.6,"l":24.56,"n":28,"o":24.6,"t":"2026-10-16T18:20:00Z","v":552,"vw":24.58},{"c":24.58,"h":24.58,"l":24.58,"n":14,"o":24.58,"t":"2026-10-16T18:25:00Z","v":449,"vw":24.58},{"c":24.63,"h":24.64,"l":24.63,"n":24,"o":24.63,"t":"2026-10-16T18:30:00Z","v":575,"vw":24.633333},{"c":24.72,"h":24.72,"l":24.66,"n":77,"o":24.66,"t":"2026-10-16T18:35:00Z","v":2849,"vw":24.696406},{"c":24.71,"h":24.735,"l":24.7,"n":101,"o":24.72,"t":"2026-10-16T18:40:00Z","v":2188,"vw":24.714375},{"c":24.71,"h":24.74,"l":24.68,"n":94,"o":24.74,"t":"2026-10-16T18:45:00Z","v":2444,"vw":24.708275},{"c":24.75,"h":24.75,"l":24.66,"n":77,"o":24.71,"t":"2026-10-16T18:50:00Z","v":1426,"vw":24.700625},{"c":24.64,"h":24.74,"l":24.6,"n":58,"o":24.65,"t":"2026-10-16T18:55:00Z","v":1432,"vw":24.639697},{"c":24.65,"h":24.67,"l":24.63,"n":145,"o":24.67,"t":"2026-10-16T19:00:00Z","v":3463,"vw":24.644132},{"c":24.72,"h":24.77,"l":24.66,"n":137,"o":24.66,"t":"2026-10-16T19:05:00Z","v":4481,"vw":24.708431},{"c":24.82,"h":24.845,"l":24.73,"n":149,"o":24.77,"t":"2026-10-16T19:10:00Z","v":6322,"vw":24.789061},{"c":24.835,"h":24.84,"l":24.775,"n":78,"o":24.815,"t":"2026-10-16T19:15:00Z","v":2617,"vw":24.803854},{"c":24.86,"h":24.86,"l":24.83,"n":98,"o":24.84,"t":"2026-10-16T19:20:00Z","v":2743,"vw":24.843917},{"c":24.85,"h":24.9,"l":24.84,"n":149,"o":24.86,"t":"2026-10-16T19:25:00Z","v":4378,"vw":24.860899},{"c":24.74,"h":24.85,"l":24.71,"n":164,"o":24.85,"t":"2026-10-16T19:30:00Z","v":5528,"vw":24.771027},{"c":24.735,"h":24.77,"l":24.67,"n":134,"o":24.77,"t":"2026-10-16T19:35:00Z","v":4067,"vw":24.733606},{"c":24.65,"h":24.715,"l":24.64,"n":139,"o":24.67,"t":"2026-10-16T19:40:00Z","v":4988,"vw":24.674388},{"c":24.93,"h":24.93,"l":24.61,"n":456,"o":24.675,"t":"2026-10-16T19:45:00Z","v":21444,"vw":24.768003},{"c":24.74,"h":24.935,"l":24.52,"n":773,"o":24.88,"t":"2026-10-16T19:50:00Z","v":83892,"vw":24.696865},{"c":24.84,"h":25.025,"l":24.53,"n":1687,"o":24.68,"t":"2026-10-16T19:55:00Z","v":133488,"vw":24.886963},{"c":25.38,"h":25.38,"l":24.84,"n":23,"o":24.84,"t":"2026-10-16T20:00:00Z","v":141291,"vw":24.840796},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-10-16T20:05:00Z","v":100,"vw":25.34},{"c":25.335,"h":25.335,"l":25.08,"n":24,"o":25.08,"t":"2026-10-19T13:30:00Z","v":5396,"vw":25.114156},{"c":25.45,"h":26.01,"l":25.225,"n":75,"o":25.7,"t":"2026-10-19T13:40:00Z","v":7657,"vw":25.425945},{"c":25.6,"h":25.6,"l":25.115,"n":85,"o":25.25,"t":"2026-10-19T13:45:00Z","v":5425,"vw":25.283218},{"c":25.59,"h":25.61,"l":25.375,"n":114,"o":25.6,"t":"2026-10-19T13:50:00Z","v":2389,"vw":25.536154},{"c":25.42,"h":25.43,"l":25.42,"n":32,"o":25.43,"t":"2026-10-19T13:55:00Z","v":569,"vw":25.425},{"c":25.61,"h":25.61,"l":25.57,"n":25,"o":25.58,"t":"2026-10-19T14:00:00Z","v":1895,"vw":25.582963},{"c":26.09,"h":26.15,"l":25.96,"n":95,"o":25.96,"t":"2026-10-19T14:05:00Z","v":3877,"vw":26.07835},{"c":26.26,"h":26.3,"l":26.1,"n":154,"o":26.21,"t":"2026-10-19T14:10:00Z","v":5715,"vw":26.139318},{"c":26.34,"h":26.67,"l":26.29,"n":329,"o":26.425,"t":"2026-10-19T14:15:00Z","v":24909,"vw":26.438111},{"c":26.52,"h":26.52,"l":26.31,"n":110,"o":26.31,"t":"2026-10-19T14:20:00Z","v":4242,"vw":26.449432},{"c":26.375,"h":26.47,"l":26.3,"n":32,"o":26.47,"t":"2026-10-19T14:25:00Z","v":1009,"vw":26.365},{"c":26.29,"h":26.29,"l":26.205,"n":65,"o":26.26,"t":"2026-10-19T14:30:00Z","v":1666,"vw":26.242857},{"c":26.51,"h":26.68,"l":26.24,"n":803,"o":26.24,"t":"2026-10-19T14:35:00Z","v":48567,"vw":26.574414},{"c":26.385,"h":26.51,"l":26.385,"n":72,"o":26.47,"t":"2026-10-19T14:40:00Z","v":3657,"vw":26.446101},{"c":26.75,"h":26.77,"l":26.4625,"n":128,"o":26.5,"t":"2026-10-19T14:45:00Z","v":7863,"vw":26.651108},{"c":26.87,"h":26.87,"l":26.74,"n":71,"o":26.74,"t":"2026-10-19T14:50:00Z","v":3229,"vw":26.771848},{"c":26.77,"h":26.88,"l":26.73,"n":78,"o":26.73,"t":"2026-10-19T14:55:00Z","v":4588,"vw":26.829436},{"c":26.685,"h":26.825,"l":26.685,"n":87,"o":26.74,"t":"2026-10-19T15:00:00Z","v":5327,"vw":26.773243},{"c":26.81,"h":26.81,"l":26.71,"n":50,"o":26.71,"t":"2026-10-19T15:05:00Z","v":2409,"vw":26.78125},{"c":26.97,"h":26.99,"l":26.76,"n":155,"o":26.85,"t":"2026-10-19T15:10:00Z","v":6790,"vw":26.898104},{"c":27.01,"h":27.01,"l":26.895,"n":143,"o":26.9,"t":"2026-10-19T15:15:00Z","v":6028,"vw":26.916592},{"c":27.06,"h":27.16,"l":26.99,"n":155,"o":27.05,"t":"2026-10-19T15:20:00Z","v":7240,"vw":27.085242},{"c":27.02,"h":27.02,"l":27,"n":44,"o":27.02,"t":"2026-10-19T15:25:00Z","v":1213,"vw":27.012},{"c":27.13,"h":27.14,"l":27.02,"n":87,"o":27.02,"t":"2026-10-19T15:30:00Z","v":5389,"vw":27.097265},{"c":26.86,"h":27.095,"l":26.86,"n":212,"o":27.085,"t":"2026-10-19T15:35:00Z","v":9813,"vw":27.046711},{"c":27.04,"h":27.11,"l":26.82,"n":165,"o":26.82,"t":"2026-10-19T15:40:00Z","v":6887,"vw":26.998396},{"c":26.925,"h":27,"l":26.925,"n":69,"o":26.94,"t":"2026-10-19T15:45:00Z","v":2033,"vw":26.944},{"c":27,"h":27.005,"l":26.92,"n":157,"o":26.94,"t":"2026-10-19T15:50:00Z","v":7808,"vw":26.975581},{"c":27.07,"h":27.07,"l":26.99,"n":20,"o":26.99,"t":"2026-10-19T15:55:00Z","v":510,"vw":27.03},{"c":26.83,"h":27.08,"l":26.83,"n":184,"o":27.08,"t":"2026-10-19T16:00:00Z","v":9359,"vw":27.029047},{"c":26.92,"h":26.92,"l":26.89,"n":44,"o":26.89,"t":"2026-10-19T16:05:00Z","v":2273,"vw":26.902847},{"c":27.015,"h":27.08,"l":26.955,"n":51,"o":27.08,"t":"2026-10-19T16:10:00Z","v":2578,"vw":27.007286},{"c":27.055,"h":27.1,"l":27.02,"n":62,"o":27.08,"t":"2026-10-19T16:15:00Z","v":1810,"vw":27.0675},{"c":27.09,"h":27.17,"l":27.08,"n":11,"o":27.08,"t":"2026-10-19T16:20:00Z","v":622,"vw":27.138224},{"c":27.33,"h":27.45,"l":27.13,"n":192,"o":27.17,"t":"2026-10-19T16:25:00Z","v":6241,"vw":27.30133},{"c":27.24,"h":27.44,"l":27.155,"n":222,"o":27.44,"t":"2026-10-19T16:30:00Z","v":14232,"vw":27.225811},{"c":27.29,"h":27.36,"l":27.26,"n":116,"o":27.26,"t":"2026-10-19T16:35:00Z","v":5231,"vw":27.296333},{"c":27.34,"h":27.35,"l":27.33,"n":31,"o":27.35,"t":"2026-10-19T16:40:00Z","v":1461,"vw":27.34375},{"c":27.19,"h":27.27,"l":27.14,"n":38,"o":27.27,"t":"2026-10-19T16:45:00Z","v":1419,"vw":27.233077},{"c":27.2,"h":27.24,"l":27.15,"n":61,"o":27.19,"t":"2026-10-19T16:50:00Z","v":1863,"vw":27.207519},{"c":27.25,"h":27.25,"l":27.21,"n":56,"o":27.21,"t":"2026-10-19T16:55:00Z","v":921,"vw":27.225},{"c":27.25,"h":27.26,"l":27.24,"n":36,"o":27.24,"t":"2026-10-19T17:00:00Z","v":1311,"vw":27.250829},{"c":27.44,"h":27.45,"l":27.22,"n":86,"o":27.27,"t":"2026-10-19T17:05:00Z","v":5348,"vw":27.353762},{"c":27.39,"h":27.45,"l":27.38,"n":50,"o":27.45,"t":"2026-10-19T17:10:00Z","v":750,"vw":27.406667},{"c":27.465,"h":27.52,"l":27.44,"n":83,"o":27.44,"t":"2026-10-19T17:15:00Z","v":3753,"vw":27.488265},{"c":27.46,"h":27.51,"l":27.45,"n":185,"o":27.465,"t":"2026-10-19T17:20:00Z","v":5212,"vw":27.479294},{"c":27.51,"h":27.545,"l":27.45,"n":117,"o":27.45,"t":"2026-10-19T17:25:00Z","v":7157,"vw":27.495446},{"c":27.4,"h":27.55,"l":27.4,"n":124,"o":27.55,"t":"2026-10-19T17:30:00Z","v":6331,"vw":27.471119},{"c":27.38,"h":27.4,"l":27.38,"n":25,"o":27.4,"t":"2026-10-19T17:35:00Z","v":519,"vw":27.39},{"c":27.2659,"h":27.38,"l":27.227,"n":101,"o":27.38,"t":"2026-10-19T17:40:00Z","v":9181,"vw":27.316739},{"c":27.0625,"h":27.18,"l":27.05,"n":64,"o":27.18,"t":"2026-10-19T17:45:00Z","v":4116,"vw":27.145036},{"c":27.155,"h":27.19,"l":27.07,"n":114,"o":27.07,"t":"2026-10-19T17:50:00Z","v":7290,"vw":27.142122},{"c":27.175,"h":27.25,"l":27.165,"n":59,"o":27.165,"t":"2026-10-19T17:55:00Z","v":1172,"vw":27.189695},{"c":26.81,"h":27.2,"l":26.81,"n":166,"o":27.175,"t":"2026-10-19T18:00:00Z","v":13517,"vw":27.006381},{"c":26.82,"h":26.85,"l":26.795,"n":84,"o":26.815,"t":"2026-10-19T18:05:00Z","v":2332,"vw":26.818482},{"c":26.785,"h":26.86,"l":26.785,"n":69,"o":26.8,"t":"2026-10-19T18:10:00Z","v":2346,"vw":26.810473},{"c":26.735,"h":26.81,"l":26.735,"n":55,"o":26.81,"t":"2026-10-19T18:15:00Z","v":2072,"vw":26.761923},{"c":26.725,"h":26.76,"l":26.725,"n":78,"o":26.73,"t":"2026-10-19T18:20:00Z","v":2650,"vw":26.747281},{"c":26.74,"h":26.74,"l":26.68,"n":51,"o":26.695,"t":"2026-10-19T18:25:00Z","v":1826,"vw":26.7005},{"c":26.75,"h":26.78,"l":26.68,"n":122,"o":26.68,"t":"2026-10-19T18:30:00Z","v":6176,"vw":26.714725},{"c":26.72,"h":26.72,"l":26.69,"n":54,"o":26.71,"t":"2026-10-19T18:35:00Z","v":2156,"vw":26.704546},{"c":26.65,"h":26.72,"l":26.61,"n":179,"o":26.71,"t":"2026-10-19T18:40:00Z","v":9826,"vw":26.685172},{"c":26.71,"h":26.78,"l":26.68,"n":104,"o":26.68,"t":"2026-10-19T18:45:00Z","v":3139,"vw":26.710236},{"c":26.705,"h":26.77,"l":26.705,"n":52,"o":26.77,"t":"2026-10-19T18:50:00Z","v":2049,"vw":26.712727},{"c":26.945,"h":27.05,"l":26.71,"n":310,"o":26.77,"t":"2026-10-19T18:55:00Z","v":20617,"vw":26.943769},{"c":26.98,"h":27.01,"l":26.93,"n":178,"o":26.945,"t":"2026-10-19T19:00:00Z","v":5640,"vw":26.969576},{"c":26.89,"h":26.95,"l":26.86,"n":64,"o":26.905,"t":"2026-10-19T19:05:00Z","v":3414,"vw":26.888555},{"c":26.85,"h":26.89,"l":26.83,"n":126,"o":26.89,"t":"2026-10-19T19:10:00Z","v":5565,"vw":26.859445},{"c":26.85,"h":26.905,"l":26.85,"n":138,"o":26.89,"t":"2026-10-19T19:15:00Z","v":5138,"vw":26.885609},{"c":26.85,"h":26.89,"l":26.85,"n":57,"o":26.85,"t":"2026-10-19T19:20:00Z","v":2847,"vw":26.852105},{"c":26.74,"h":26.88,"l":26.73,"n":307,"o":26.85,"t":"2026-10-19T19:25:00Z","v":11260,"vw":26.785545},{"c":26.87,"h":26.89,"l":26.745,"n":128,"o":26.745,"t":"2026-10-19T19:30:00Z","v":5056,"vw":26.805227},{"c":26.89,"h":26.89,"l":26.81,"n":62,"o":26.89,"t":"2026-10-19T19:35:00Z","v":1840,"vw":26.87},{"c":27.06,"h":27.065,"l":26.76,"n":354,"o":26.82,"t":"2026-10-19T19:40:00Z","v":33958,"vw":26.920848},{"c":26.98,"h":27.06,"l":26.98,"n":63,"o":27.05,"t":"2026-10-19T19:45:00Z","v":2200,"vw":27.043571},{"c":26.73,"h":27,"l":26.73,"n":513,"o":26.98,"t":"2026-10-19T19:50:00Z","v":32746,"vw":26.885057},{"c":26.725,"h":26.92,"l":26.63,"n":1297,"o":26.77,"t":"2026-10-19T19:55:00Z","v":109213,"vw":26.720074},{"c":26.71,"h":26.71,"l":26.71,"n":15,"o":26.71,"t":"2026-10-19T20:00:00Z","v":98582,"vw":26.71},{"c":26.71,"h":26.71,"l":26.71,"n":2,"o":26.71,"t":"2026-10-19T20:35:00Z","v":900,"vw":26.71},{"c":26.38,"h":26.38,"l":26.38,"n":13,"o":26.38,"t":"2026-10-20T13:30:00Z","v":4919,"vw":26.38},{"c":27.42,"h":27.42,"l":26.765,"n":92,"o":26.765,"t":"2026-10-20T13:40:00Z","v":2979,"vw":27.079248},{"c":27.53,"h":27.54,"l":27.115,"n":104,"o":27.24,"t":"2026-10-20T13:45:00Z","v":5307,"vw":27.346278},{"c":27.74,"h":27.74,"l":27.445,"n":92,"o":27.53,"t":"2026-10-20T13:50:00Z","v":2831,"vw":27.581539},{"c":28.03,"h":28.03,"l":27.67,"n":149,"o":27.74,"t":"2026-10-20T13:55:00Z","v":7443,"vw":27.86272},{"c":28.15,"h":28.16,"l":27.965,"n":70,"o":28.02,"t":"2026-10-20T14:00:00Z","v":2543,"vw":28.090556},{"c":28.21,"h":28.28,"l":28.135,"n":102,"o":28.27,"t":"2026-10-20T14:05:00Z","v":11023,"vw":28.159043},{"c":27.945,"h":28.14,"l":27.93,"n":87,"o":28.14,"t":"2026-10-20T14:10:00Z","v":6212,"vw":28.018773},{"c":28.2,"h":28.23,"l":28.06,"n":102,"o":28.06,"t":"2026-10-20T14:15:00Z","v":4533,"vw":28.135765},{"c":28.05,"h":28.2,"l":27.79,"n":123,"o":28.2,"t":"2026-10-20T14:20:00Z","v":5643,"vw":27.95481},{"c":28.06,"h":28.06,"l":28.02,"n":52,"o":28.02,"t":"2026-10-20T14:25:00Z","v":923,"vw":28.04},{"c":27.995,"h":28,"l":27.995,"n":9,"o":28,"t":"2026-10-20T14:30:00Z","v":369,"vw":27.9975},{"c":28.16,"h":28.2,"l":28.06,"n":96,"o":28.06,"t":"2026-10-20T14:35:00Z","v":4469,"vw":28.130402},{"c":28.33,"h":28.33,"l":28.125,"n":59,"o":28.245,"t":"2026-10-20T14:40:00Z","v":3481,"vw":28.223273},{"c":28.54,"h":28.54,"l":28.355,"n":46,"o":28.355,"t":"2026-10-20T14:45:00Z","v":1058,"vw":28.450833},{"c":28.01,"h":28.535,"l":27.93,"n":271,"o":28.535,"t":"2026-10-20T14:50:00Z","v":15404,"vw":28.212818},{"c":28.055,"h":28.11,"l":28.01,"n":84,"o":28.05,"t":"2026-10-20T14:55:00Z","v":2958,"vw":28.077538},{"c":28.145,"h":28.17,"l":28.145,"n":71,"o":28.17,"t":"2026-10-20T15:00:00Z","v":1614,"vw":28.163},{"c":28.64,"h":28.66,"l":28.16,"n":143,"o":28.19,"t":"2026-10-20T15:05:00Z","v":24130,"vw":28.299268},{"c":28.47,"h":28.635,"l":28.41,"n":112,"o":28.635,"t":"2026-10-20T15:10:00Z","v":6527,"vw":28.508044},{"c":28.74,"h":28.74,"l":28.47,"n":102,"o":28.47,"t":"2026-10-20T15:15:00Z","v":3329,"vw":28.592666},{"c":28.645,"h":28.675,"l":28.56,"n":79,"o":28.67,"t":"2026-10-20T15:20:00Z","v":3329,"vw":28.614229},{"c":28.79,"h":28.88,"l":28.75,"n":53,"o":28.75,"t":"2026-10-20T15:25:00Z","v":2031,"vw":28.828},{"c":28.755,"h":28.82,"l":28.755,"n":38,"o":28.78,"t":"2026-10-20T15:35:00Z","v":1305,"vw":28.780714},{"c":28.73,"h":28.87,"l":28.73,"n":51,"o":28.755,"t":"2026-10-20T15:40:00Z","v":1684,"vw":28.789862},{"c":28.76,"h":28.76,"l":28.76,"n":16,"o":28.76,"t":"2026-10-20T15:45:00Z","v":322,"vw":28.76},{"c":28.79,"h":28.79,"l":28.6,"n":78,"o":28.6,"t":"2026-10-20T15:50:00Z","v":2054,"vw":28.700083},{"c":28.71,"h":28.71,"l":28.71,"n":4,"o":28.71,"t":"2026-10-20T15:55:00Z","v":703,"vw":28.71},{"c":28.545,"h":28.63,"l":28.51,"n":47,"o":28.63,"t":"2026-10-20T16:00:00Z","v":941,"vw":28.559625},{"c":28.405,"h":28.44,"l":28.405,"n":18,"o":28.44,"t":"2026-10-20T16:05:00Z","v":485,"vw":28.421667},{"c":28.425,"h":28.425,"l":28.425,"n":10,"o":28.425,"t":"2026-10-20T16:10:00Z","v":281,"vw":28.425},{"c":28.33,"h":28.44,"l":28.33,"n":29,"o":28.43,"t":"2026-10-20T16:15:00Z","v":760,"vw":28.408889},{"c":28.55,"h":28.55,"l":28.41,"n":65,"o":28.415,"t":"2026-10-20T16:20:00Z","v":2022,"vw":28.486576},{"c":28.57,"h":28.57,"l":28.515,"n":31,"o":28.515,"t":"2026-10-20T16:25:00Z","v":910,"vw":28.525383},{"c":28.8,"h":28.88,"l":28.61,"n":128,"o":28.61,"t":"2026-10-20T16:30:00Z","v":4970,"vw":28.718049},{"c":28.82,"h":28.93,"l":28.815,"n":53,"o":28.83,"t":"2026-10-20T16:35:00Z","v":1450,"vw":28.840463},{"c":28.77,"h":28.82,"l":28.77,"n":21,"o":28.815,"t":"2026-10-20T16:40:00Z","v":660,"vw":28.798875},{"c":28.87,"h":28.91,"l":28.8,"n":88,"o":28.81,"t":"2026-10-20T16:45:00Z","v":4569,"vw":28.852046},{"c":29.05,"h":29.295,"l":28.895,"n":113,"o":28.91,"t":"2026-10-20T16:50:00Z","v":4376,"vw":29.071072},{"c":29.035,"h":29.065,"l":29.02,"n":36,"o":29.045,"t":"2026-10-20T16:55:00Z","v":2607,"vw":29.040063},{"c":29.14,"h":29.14,"l":29.14,"n":13,"o":29.14,"t":"2026-10-20T17:00:00Z","v":148,"vw":29.14},{"c":29.17,"h":29.17,"l":29.17,"n":21,"o":29.17,"t":"2026-10-20T17:05:00Z","v":256,"vw":29.17},{"c":29.175,"h":29.21,"l":29.17,"n":67,"o":29.17,"t":"2026-10-20T17:10:00Z","v":2555,"vw":29.180402},{"c":29.345,"h":29.345,"l":29.2,"n":235,"o":29.25,"t":"2026-10-20T17:15:00Z","v":13172,"vw":29.294865},{"c":29.425,"h":29.4637,"l":29.36,"n":103,"o":29.36,"t":"2026-10-20T17:20:00Z","v":4115,"vw":29.402035},{"c":29.43,"h":29.43,"l":29.43,"n":32,"o":29.43,"t":"2026-10-20T17:25:00Z","v":1041,"vw":29.43},{"c":29.58,"h":29.58,"l":29.435,"n":91,"o":29.435,"t":"2026-10-20T17:30:00Z","v":3954,"vw":29.538545},{"c":29.527,"h":29.65,"l":29.527,"n":50,"o":29.6,"t":"2026-10-20T17:35:00Z","v":3042,"vw":29.586413},{"c":29.655,"h":29.665,"l":29.61,"n":35,"o":29.62,"t":"2026-10-20T17:40:00Z","v":1581,"vw":29.632222},{"c":29.6,"h":29.615,"l":29.58,"n":68,"o":29.6,"t":"2026-10-20T17:45:00Z","v":2451,"vw":29.59838},{"c":29.17,"h":29.67,"l":29.17,"n":223,"o":29.605,"t":"2026-10-20T17:50:00Z","v":19849,"vw":29.522189},{"c":29.45,"h":29.45,"l":29.15,"n":109,"o":29.25,"t":"2026-10-20T17:55:00Z","v":11516,"vw":29.218459},{"c":29.45,"h":29.565,"l":29.31,"n":48,"o":29.34,"t":"2026-10-20T18:00:00Z","v":2287,"vw":29.416617},{"c":29.54,"h":29.54,"l":29.44,"n":74,"o":29.46,"t":"2026-10-20T18:05:00Z","v":4218,"vw":29.464923},{"c":29.48,"h":29.54,"l":29.46,"n":69,"o":29.54,"t":"2026-10-20T18:10:00Z","v":3133,"vw":29.488636},{"c":29.405,"h":29.51,"l":29.39,"n":87,"o":29.48,"t":"2026-10-20T18:15:00Z","v":6871,"vw":29.448237},{"c":29.47,"h":29.47,"l":29.4,"n":40,"o":29.46,"t":"2026-10-20T18:20:00Z","v":1067,"vw":29.441},{"c":29.41,"h":29.425,"l":29.41,"n":25,"o":29.425,"t":"2026-10-20T18:25:00Z","v":6021,"vw":29.417232},{"c":29.34,"h":29.36,"l":29.27,"n":81,"o":29.31,"t":"2026-10-20T18:30:00Z","v":2755,"vw":29.310294},{"c":29.34,"h":29.35,"l":29.1305,"n":160,"o":29.23,"t":"2026-10-20T18:35:00Z","v":15263,"vw":29.257511},{"c":29.375,"h":29.43,"l":29.35,"n":122,"o":29.35,"t":"2026-10-20T18:40:00Z","v":3262,"vw":29.372308},{"c":29.475,"h":29.475,"l":29.38,"n":83,"o":29.38,"t":"2026-10-20T18:45:00Z","v":2157,"vw":29.428571},{"c":29.47,"h":29.485,"l":29.405,"n":51,"o":29.405,"t":"2026-10-20T18:50:00Z","v":1701,"vw":29.445556},{"c":29.48,"h":29.49,"l":29.42,"n":42,"o":29.49,"t":"2026-10-20T18:55:00Z","v":2131,"vw":29.458462},{"c":29.57,"h":29.59,"l":29.46,"n":137,"o":29.46,"t":"2026-10-20T19:00:00Z","v":3085,"vw":29.547273},{"c":29.705,"h":29.705,"l":29.53,"n":97,"o":29.53,"t":"2026-10-20T19:05:00Z","v":3044,"vw":29.62497},{"c":29.51,"h":29.68,"l":29.5,"n":164,"o":29.64,"t":"2026-10-20T19:10:00Z","v":5101,"vw":29.625114},{"c":29.15,"h":29.57,"l":29.14,"n":301,"o":29.45,"t":"2026-10-20T19:15:00Z","v":17413,"vw":29.224707},{"c":28.755,"h":29.01,"l":28.73,"n":157,"o":29.01,"t":"2026-10-20T19:20:00Z","v":5952,"vw":28.809309},{"c":28.815,"h":28.835,"l":28.74,"n":443,"o":28.765,"t":"2026-10-20T19:25:00Z","v":11934,"vw":28.772325},{"c":28.51,"h":28.93,"l":28.51,"n":219,"o":28.81,"t":"2026-10-20T19:30:00Z","v":14206,"vw":28.789618},{"c":28.51,"h":28.63,"l":28.48,"n":214,"o":28.555,"t":"2026-10-20T19:35:00Z","v":13966,"vw":28.580556},{"c":28.395,"h":28.505,"l":28.395,"n":137,"o":28.505,"t":"2026-10-20T19:40:00Z","v":5415,"vw":28.469545},{"c":28.35,"h":28.47,"l":28.26,"n":202,"o":28.42,"t":"2026-10-20T19:45:00Z","v":8749,"vw":28.367436},{"c":28.08,"h":28.26,"l":28.08,"n":297,"o":28.255,"t":"2026-10-20T19:50:00Z","v":11447,"vw":28.14955},{"c":28.21,"h":28.23,"l":28.01,"n":886,"o":28.13,"t":"2026-10-20T19:55:00Z","v":43703,"vw":28.122355},{"c":28.18,"h":28.18,"l":28.18,"n":15,"o":28.18,"t":"2026-10-20T20:00:00Z","v":114343,"vw":28.18},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-20T21:00:00Z","v":4490,"vw":28.18},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-21T11:00:00Z","v":200,"vw":28},{"c":28.515,"h":28.785,"l":28.47,"n":12,"o":28.47,"t":"2026-10-21T13:30:00Z","v":3841,"vw":28.488131},{"c":28.915,"h":28.945,"l":28.915,"n":16,"o":28.945,"t":"2026-10-21T13:35:00Z","v":532,"vw":28.935},{"c":28.91,"h":28.915,"l":28.91,"n":31,"o":28.915,"t":"2026-10-21T13:40:00Z","v":1224,"vw":28.911429},{"c":28.55,"h":29.01,"l":28.235,"n":49,"o":28.235,"t":"2026-10-21T13:45:00Z","v":2629,"vw":28.802061},{"c":28.87,"h":29.015,"l":28.87,"n":46,"o":29.01,"t":"2026-10-21T13:50:00Z","v":1148,"vw":28.986875},{"c":28.675,"h":29.12,"l":28.675,"n":18,"o":29.12,"t":"2026-10-21T13:55:00Z","v":532,"vw":28.992857},{"c":28.415,"h":28.75,"l":28.415,"n":119,"o":28.58,"t":"2026-10-21T14:00:00Z","v":3094,"vw":28.553196},{"c":28.69,"h":28.75,"l":28.41,"n":102,"o":28.49,"t":"2026-10-21T14:05:00Z","v":4569,"vw":28.617717},{"c":28.6532,"h":28.94,"l":28.6532,"n":42,"o":28.93,"t":"2026-10-21T14:10:00Z","v":2112,"vw":28.794339},{"c":28.815,"h":28.86,"l":28.685,"n":86,"o":28.685,"t":"2026-10-21T14:15:00Z","v":3483,"vw":28.80465},{"c":29.07,"h":29.18,"l":28.95,"n":75,"o":28.95,"t":"2026-10-21T14:20:00Z","v":3081,"vw":29.043499},{"c":29.255,"h":29.44,"l":28.96,"n":224,"o":29.075,"t":"2026-10-21T14:25:00Z","v":15278,"vw":29.138115},{"c":29.21,"h":29.335,"l":29.2,"n":97,"o":29.27,"t":"2026-10-21T14:30:00Z","v":3077,"vw":29.240833},{"c":29.235,"h":29.235,"l":29.06,"n":3,"o":29.06,"t":"2026-10-21T14:35:00Z","v":222,"vw":29.1475},{"c":29.2,"h":29.23,"l":28.995,"n":97,"o":29.23,"t":"2026-10-21T14:40:00Z","v":7281,"vw":29.175905},{"c":29.22,"h":29.24,"l":29.12,"n":43,"o":29.22,"t":"2026-10-21T14:45:00Z","v":2101,"vw":29.217865},{"c":29.22,"h":29.22,"l":29.135,"n":25,"o":29.22,"t":"2026-10-21T14:50:00Z","v":796,"vw":29.19875},{"c":29.25,"h":29.25,"l":29.0873,"n":27,"o":29.14,"t":"2026-10-21T14:55:00Z","v":1096,"vw":29.156666},{"c":28.97,"h":29.16,"l":28.97,"n":81,"o":29.155,"t":"2026-10-21T15:00:00Z","v":3430,"vw":29.046015},{"c":28.99,"h":28.99,"l":28.99,"n":9,"o":28.99,"t":"2026-10-21T15:05:00Z","v":338,"vw":28.99},{"c":29.04,"h":29.1,"l":29,"n":111,"o":29,"t":"2026-10-21T15:10:00Z","v":4592,"vw":29.070776},{"c":29,"h":29.03,"l":28.95,"n":53,"o":29.03,"t":"2026-10-21T15:15:00Z","v":1810,"vw":28.995292},{"c":29.16,"h":29.17,"l":28.985,"n":80,"o":29,"t":"2026-10-21T15:20:00Z","v":3952,"vw":29.076037},{"c":29.05,"h":29.165,"l":29.03,"n":53,"o":29.165,"t":"2026-10-21T15:25:00Z","v":1628,"vw":29.086945},{"c":29.01,"h":29.08,"l":29,"n":80,"o":29.075,"t":"2026-10-21T15:30:00Z","v":1737,"vw":29.04125},{"c":28.895,"h":29.06,"l":28.885,"n":230,"o":28.98,"t":"2026-10-21T15:35:00Z","v":9692,"vw":28.962492},{"c":29.12,"h":29.14,"l":28.92,"n":212,"o":28.97,"t":"2026-10-21T15:40:00Z","v":8235,"vw":29.025446},{"c":29.12,"h":29.21,"l":29.045,"n":202,"o":29.12,"t":"2026-10-21T15:45:00Z","v":6261,"vw":29.140427},{"c":29.035,"h":29.145,"l":28.94,"n":204,"o":29.11,"t":"2026-10-21T15:50:00Z","v":14420,"vw":29.015963},{"c":28.905,"h":29.015,"l":28.82,"n":209,"o":29.015,"t":"2026-10-21T15:55:00Z","v":9257,"vw":28.965208},{"c":28.95,"h":28.95,"l":28.75,"n":81,"o":28.9,"t":"2026-10-21T16:00:00Z","v":5225,"vw":28.856196},{"c":28.94,"h":28.95,"l":28.855,"n":115,"o":28.86,"t":"2026-10-21T16:05:00Z","v":4840,"vw":28.918742},{"c":28.91,"h":28.93,"l":28.835,"n":138,"o":28.93,"t":"2026-10-21T16:10:00Z","v":5391,"vw":28.873986},{"c":28.695,"h":28.85,"l":28.66,"n":140,"o":28.79,"t":"2026-10-21T16:15:00Z","v":4724,"vw":28.760226},{"c":28.78,"h":28.78,"l":28.67,"n":17,"o":28.67,"t":"2026-10-21T16:20:00Z","v":678,"vw":28.708},{"c":28.67,"h":28.77,"l":28.67,"n":42,"o":28.77,"t":"2026-10-21T16:25:00Z","v":1483,"vw":28.715565},{"c":28.74,"h":28.74,"l":28.66,"n":39,"o":28.74,"t":"2026-10-21T16:30:00Z","v":1669,"vw":28.685551},{"c":28.77,"h":28.82,"l":28.66,"n":93,"o":28.73,"t":"2026-10-21T16:35:00Z","v":3967,"vw":28.745938},{"c":28.69,"h":28.84,"l":28.64,"n":103,"o":28.83,"t":"2026-10-21T16:40:00Z","v":3399,"vw":28.785731},{"c":28.735,"h":28.78,"l":28.71,"n":40,"o":28.71,"t":"2026-10-21T16:50:00Z","v":1022,"vw":28.748},{"c":28.815,"h":28.87,"l":28.75,"n":60,"o":28.78,"t":"2026-10-21T16:55:00Z","v":2483,"vw":28.7921},{"c":28.75,"h":28.77,"l":28.73,"n":91,"o":28.76,"t":"2026-10-21T17:00:00Z","v":3577,"vw":28.756177},{"c":28.755,"h":28.78,"l":28.73,"n":25,"o":28.73,"t":"2026-10-21T17:05:00Z","v":882,"vw":28.755},{"c":28.81,"h":28.81,"l":28.72,"n":62,"o":28.74,"t":"2026-10-21T17:10:00Z","v":2476,"vw":28.774039},{"c":28.68,"h":28.7,"l":28.68,"n":25,"o":28.7,"t":"2026-10-21T17:15:00Z","v":1124,"vw":28.684224},{"c":28.56,"h":28.69,"l":28.56,"n":42,"o":28.69,"t":"2026-10-21T17:20:00Z","v":973,"vw":28.638889},{"c":28.615,"h":28.615,"l":28.565,"n":37,"o":28.565,"t":"2026-10-21T17:25:00Z","v":1098,"vw":28.600971},{"c":28.62,"h":28.66,"l":28.5658,"n":28,"o":28.581,"t":"2026-10-21T17:30:00Z","v":1416,"vw":28.598556},{"c":28.72,"h":28.73,"l":28.62,"n":71,"o":28.62,"t":"2026-10-21T17:35:00Z","v":3397,"vw":28.685208},{"c":28.77,"h":28.77,"l":28.71,"n":32,"o":28.75,"t":"2026-10-21T17:40:00Z","v":1369,"vw":28.749344},{"c":28.65,"h":28.725,"l":28.6,"n":82,"o":28.725,"t":"2026-10-21T17:45:00Z","v":2277,"vw":28.649269},{"c":28.64,"h":28.65,"l":28.58,"n":51,"o":28.6,"t":"2026-10-21T17:50:00Z","v":2225,"vw":28.617523},{"c":28.48,"h":28.615,"l":28.455,"n":101,"o":28.565,"t":"2026-10-21T17:55:00Z","v":5106,"vw":28.539954},{"c":28.4675,"h":28.47,"l":28.39,"n":47,"o":28.46,"t":"2026-10-21T18:00:00Z","v":1779,"vw":28.443447},{"c":28.45,"h":28.45,"l":28.4,"n":26,"o":28.401,"t":"2026-10-21T18:05:00Z","v":1490,"vw":28.416098},{"c":28.36,"h":28.39,"l":28.33,"n":77,"o":28.39,"t":"2026-10-21T18:10:00Z","v":2465,"vw":28.358535},{"c":28.3063,"h":28.44,"l":28.2915,"n":93,"o":28.35,"t":"2026-10-21T18:15:00Z","v":3275,"vw":28.353941},{"c":28.295,"h":28.355,"l":28.29,"n":18,"o":28.355,"t":"2026-10-21T18:20:00Z","v":884,"vw":28.327236},{"c":28.345,"h":28.4,"l":28.2941,"n":53,"o":28.2941,"t":"2026-10-21T18:25:00Z","v":2114,"vw":28.352714},{"c":28.27,"h":28.35,"l":28.27,"n":77,"o":28.3093,"t":"2026-10-21T18:30:00Z","v":2565,"vw":28.305246},{"c":28.59,"h":28.66,"l":28.275,"n":180,"o":28.275,"t":"2026-10-21T18:35:00Z","v":14435,"vw":28.461131},{"c":28.605,"h":28.63,"l":28.595,"n":102,"o":28.595,"t":"2026-10-21T18:40:00Z","v":2810,"vw":28.603657},{"c":28.56,"h":28.63,"l":28.56,"n":137,"o":28.62,"t":"2026-10-21T18:45:00Z","v":3951,"vw":28.590459},{"c":28.51,"h":28.52,"l":28.44,"n":70,"o":28.52,"t":"2026-10-21T18:50:00Z","v":2626,"vw":28.508215},{"c":28.46,"h":28.49,"l":28.45,"n":93,"o":28.455,"t":"2026-10-21T18:55:00Z","v":3626,"vw":28.459584},{"c":28.45,"h":28.47,"l":28.415,"n":98,"o":28.42,"t":"2026-10-21T19:00:00Z","v":3775,"vw":28.447354},{"c":28.46,"h":28.525,"l":28.46,"n":105,"o":28.465,"t":"2026-10-21T19:05:00Z","v":3486,"vw":28.485},{"c":28.135,"h":28.45,"l":28.04,"n":418,"o":28.45,"t":"2026-10-21T19:10:00Z","v":43769,"vw":28.295829},{"c":28.1,"h":28.26,"l":28.07,"n":212,"o":28.2,"t":"2026-10-21T19:15:00Z","v":7839,"vw":28.168719},{"c":28.07,"h":28.105,"l":28.06,"n":96,"o":28.08,"t":"2026-10-21T19:20:00Z","v":3305,"vw":28.088947},{"c":28.2,"h":28.26,"l":28.1101,"n":110,"o":28.1101,"t":"2026-10-21T19:25:00Z","v":4161,"vw":28.191138},{"c":28.165,"h":28.21,"l":28.13,"n":151,"o":28.205,"t":"2026-10-21T19:30:00Z","v":5882,"vw":28.167402},{"c":28.22,"h":28.25,"l":28.1725,"n":107,"o":28.18,"t":"2026-10-21T19:35:00Z","v":3088,"vw":28.204342},{"c":28.14,"h":28.21,"l":28.12,"n":239,"o":28.18,"t":"2026-10-21T19:40:00Z","v":6951,"vw":28.161124},{"c":28.21,"h":28.22,"l":28.13,"n":177,"o":28.17,"t":"2026-10-21T19:45:00Z","v":6085,"vw":28.181418},{"c":28.095,"h":28.21,"l":28.06,"n":220,"o":28.19,"t":"2026-10-21T19:50:00Z","v":9370,"vw":28.119171},{"c":28.0805,"h":28.11,"l":27.895,"n":1052,"o":28.05,"t":"2026-10-21T19:55:00Z","v":60109,"vw":28.042087},{"c":28.08,"h":28.08,"l":28.08,"n":25,"o":28.08,"t":"2026-10-21T20:00:00Z","v":87140,"vw":28.08},{"c":27.91,"h":27.91,"l":27.91,"n":7,"o":27.91,"t":"2026-10-22T08:50:00Z","v":106,"vw":27.91},{"c":28.38,"h":28.63,"l":27.51,"n":27,"o":27.95,"t":"2026-10-22T13:30:00Z","v":1985,"vw":28.036426},{"c":28.555,"h":28.83,"l":28.145,"n":45,"o":28.145,"t":"2026-10-22T13:35:00Z","v":2663,"vw":28.55},{"c":28.76,"h":28.78,"l":28.75,"n":16,"o":28.75,"t":"2026-10-22T13:40:00Z","v":659,"vw":28.76},{"c":28.7,"h":28.73,"l":28.63,"n":32,"o":28.7,"t":"2026-10-22T13:45:00Z","v":1352,"vw":28.685},{"c":28.61,"h":28.79,"l":28.61,"n":47,"o":28.68,"t":"2026-10-22T13:50:00Z","v":2050,"vw":28.669},{"c":28.65,"h":28.78,"l":28.18,"n":293,"o":28.69,"t":"2026-10-22T13:55:00Z","v":11790,"vw":28.700957},{"c":28.275,"h":28.6,"l":28.275,"n":175,"o":28.6,"t":"2026-10-22T14:00:00Z","v":4057,"vw":28.475065},{"c":28.28,"h":28.39,"l":28.27,"n":46,"o":28.38,"t":"2026-10-22T14:05:00Z","v":1763,"vw":28.293214},{"c":28.01,"h":28.28,"l":28.01,"n":78,"o":28.28,"t":"2026-10-22T14:10:00Z","v":5798,"vw":28.180503},{"c":28.04,"h":28.04,"l":28.04,"n":12,"o":28.04,"t":"2026-10-22T14:15:00Z","v":356,"vw":28.04},{"c":28.02,"h":28.105,"l":27.91,"n":47,"o":28.09,"t":"2026-10-22T14:20:00Z","v":2545,"vw":28.008869},{"c":28.02,"h":28.02,"l":27.91,"n":11,"o":27.91,"t":"2026-10-22T14:25:00Z","v":396,"vw":27.983333},{"c":28.15,"h":28.16,"l":28.02,"n":61,"o":28.02,"t":"2026-10-22T14:30:00Z","v":2910,"vw":28.069},{"c":27.99,"h":28.22,"l":27.99,"n":101,"o":28.055,"t":"2026-10-22T14:35:00Z","v":6641,"vw":28.105239},{"c":28.17,"h":28.17,"l":28.17,"n":5,"o":28.17,"t":"2026-10-22T14:40:00Z","v":121,"vw":28.17},{"c":28.1,"h":28.26,"l":28.03,"n":112,"o":28.26,"t":"2026-10-22T14:45:00Z","v":4723,"vw":28.11093},{"c":28.12,"h":28.12,"l":28.12,"n":7,"o":28.12,"t":"2026-10-22T14:50:00Z","v":175,"vw":28.12},{"c":28.185,"h":28.185,"l":28.18,"n":19,"o":28.185,"t":"2026-10-22T14:55:00Z","v":501,"vw":28.183333},{"c":28.04,"h":28.17,"l":28.04,"n":82,"o":28.17,"t":"2026-10-22T15:00:00Z","v":3024,"vw":28.084711},{"c":28.155,"h":28.155,"l":28.04,"n":96,"o":28.08,"t":"2026-10-22T15:05:00Z","v":3793,"vw":28.09925},{"c":28.2,"h":28.32,"l":28.165,"n":140,"o":28.165,"t":"2026-10-22T15:15:00Z","v":4950,"vw":28.230636},{"c":28.19,"h":28.26,"l":28.17,"n":51,"o":28.25,"t":"2026-10-22T15:20:00Z","v":2183,"vw":28.190007},{"c":28.29,"h":28.295,"l":28.18,"n":44,"o":28.18,"t":"2026-10-22T15:25:00Z","v":736,"vw":28.249231},{"c":28.24,"h":28.32,"l":28.24,"n":75,"o":28.3,"t":"2026-10-22T15:30:00Z","v":2596,"vw":28.280556},{"c":28.16,"h":28.33,"l":28.16,"n":145,"o":28.33,"t":"2026-10-22T15:35:00Z","v":5794,"vw":28.216869},{"c":28.225,"h":28.285,"l":28.13,"n":135,"o":28.17,"t":"2026-10-22T15:40:00Z","v":6730,"vw":28.195448},{"c":28.3,"h":28.3,"l":28.19,"n":7,"o":28.19,"t":"2026-10-22T15:45:00Z","v":256,"vw":28.245},{"c":28.385,"h":28.385,"l":28.22,"n":45,"o":28.315,"t":"2026-10-22T15:50:00Z","v":1197,"vw":28.295},{"c":28.35,"h":28.455,"l":28.35,"n":120,"o":28.395,"t":"2026-10-22T15:55:00Z","v":4142,"vw":28.416778},{"c":28.29,"h":28.35,"l":28.29,"n":27,"o":28.33,"t":"2026-10-22T16:00:00Z","v":788,"vw":28.323333},{"c":28.37,"h":28.37,"l":28.26,"n":98,"o":28.28,"t":"2026-10-22T16:05:00Z","v":3582,"vw":28.310426},{"c":28.34,"h":28.34,"l":28.34,"n":35,"o":28.34,"t":"2026-10-22T16:10:00Z","v":697,"vw":28.34},{"c":28.385,"h":28.4,"l":28.34,"n":88,"o":28.34,"t":"2026-10-22T16:15:00Z","v":2346,"vw":28.375},{"c":28.53,"h":28.62,"l":28.39,"n":164,"o":28.39,"t":"2026-10-22T16:20:00Z","v":12939,"vw":28.469584},{"c":28.46,"h":28.57,"l":28.46,"n":36,"o":28.57,"t":"2026-10-22T16:25:00Z","v":1168,"vw":28.508},{"c":28.3,"h":28.43,"l":28.3,"n":56,"o":28.43,"t":"2026-10-22T16:30:00Z","v":2568,"vw":28.399502},{"c":28.17,"h":28.27,"l":28.17,"n":30,"o":28.27,"t":"2026-10-22T16:35:00Z","v":2074,"vw":28.204133},{"c":28.28,"h":28.28,"l":28.11,"n":72,"o":28.195,"t":"2026-10-22T16:40:00Z","v":3064,"vw":28.182829},{"c":28.06,"h":28.2,"l":28.06,"n":85,"o":28.2,"t":"2026-10-22T16:45:00Z","v":2249,"vw":28.103155},{"c":28.31,"h":28.31,"l":28.07,"n":72,"o":28.07,"t":"2026-10-22T16:50:00Z","v":2291,"vw":28.1675},{"c":28.245,"h":28.27,"l":28.19,"n":59,"o":28.255,"t":"2026-10-22T16:55:00Z","v":2334,"vw":28.224821},{"c":28.24,"h":28.32,"l":28.15,"n":125,"o":28.25,"t":"2026-10-22T17:00:00Z","v":5268,"vw":28.242158},{"c":28.34,"h":28.34,"l":28.18,"n":125,"o":28.185,"t":"2026-10-22T17:05:00Z","v":4966,"vw":28.244142},{"c":28.39,"h":28.39,"l":28.24,"n":173,"o":28.35,"t":"2026-10-22T17:10:00Z","v":7360,"vw":28.304735},{"c":28.46,"h":28.46,"l":28.32,"n":196,"o":28.39,"t":"2026-10-22T17:15:00Z","v":6975,"vw":28.372557},{"c":28.42,"h":28.45,"l":28.35,"n":106,"o":28.45,"t":"2026-10-22T17:20:00Z","v":3677,"vw":28.368257},{"c":28.35,"h":28.375,"l":28.31,"n":75,"o":28.375,"t":"2026-10-22T17:25:00Z","v":2983,"vw":28.3355},{"c":28.33,"h":28.385,"l":28.28,"n":108,"o":28.36,"t":"2026-10-22T17:30:00Z","v":5950,"vw":28.326871},{"c":28.46,"h":28.46,"l":28.405,"n":40,"o":28.44,"t":"2026-10-22T17:35:00Z","v":1124,"vw":28.425714},{"c":28.45,"h":28.47,"l":28.45,"n":46,"o":28.46,"t":"2026-10-22T17:40:00Z","v":1087,"vw":28.462},{"c":28.39,"h":28.46,"l":28.39,"n":66,"o":28.45,"t":"2026-10-22T17:45:00Z","v":2728,"vw":28.412726},{"c":28.39,"h":28.4,"l":28.31,"n":121,"o":28.355,"t":"2026-10-22T17:50:00Z","v":6142,"vw":28.355842},{"c":28.34,"h":28.37,"l":28.32,"n":23,"o":28.37,"t":"2026-10-22T17:55:00Z","v":989,"vw":28.338571},{"c":28.23,"h":28.36,"l":28.23,"n":99,"o":28.34,"t":"2026-10-22T18:00:00Z","v":3800,"vw":28.317023},{"c":28.36,"h":28.36,"l":28.29,"n":38,"o":28.29,"t":"2026-10-22T18:05:00Z","v":913,"vw":28.3225},{"c":28.315,"h":28.325,"l":28.3,"n":42,"o":28.31,"t":"2026-10-22T18:10:00Z","v":1762,"vw":28.305499}],"history":[{"c":23.23,"h":23.5,"l":21.15,"n":3994,"o":21.8,"t":"2024-10-21T04:00:00Z","v":181174,"vw":22.360449},{"c":25.68,"h":26.11,"l":22.495,"n":5394,"o":23.49,"t":"2024-10-22T04:00:00Z","v":265220,"vw":24.445316},{"c":24.79,"h":26.2508,"l":23.07,"n":5405,"o":25.6,"t":"2024-10-23T04:00:00Z","v":225879,"vw":24.600138},{"c":23.39,"h":25.055,"l":23.31,"n":2318,"o":25.01,"t":"2024-10-24T04:00:00Z","v":53023,"vw":24.200886},{"c":20.4,"h":23.96,"l":19.12,"n":6359,"o":23.39,"t":"2024-10-25T04:00:00Z","v":242781,"vw":20.381329},{"c":21.19,"h":22.36,"l":19.63,"n":4662,"o":20.4,"t":"2024-10-28T04:00:00Z","v":159199,"vw":20.806579},{"c":20.59,"h":21.3,"l":19,"n":3455,"o":20.96,"t":"2024-10-29T04:00:00Z","v":118250,"vw":20.164198},{"c":21,"h":22.185,"l":20.29,"n":3653,"o":20.63,"t":"2024-10-30T04:00:00Z","v":159454,"vw":21.398349},{"c":21.235,"h":22,"l":20.535,"n":3117,"o":21.31,"t":"2024-10-31T04:00:00Z","v":110003,"vw":21.415298},{"c":20.47,"h":21.46,"l":20.21,"n":2674,"o":21.3,"t":"2024-11-01T04:00:00Z","v":74752,"vw":20.82374},{"c":19.95,"h":21.1,"l":19.3999,"n":1486,"o":20.31,"t":"2024-11-04T05:00:00Z","v":57340,"vw":20.379795},{"c":20.91,"h":21.185,"l":19.385,"n":2872,"o":19.82,"t":"2024-11-05T05:00:00Z","v":93173,"vw":20.598864},{"c":20.82,"h":21.995,"l":19.1927,"n":7235,"o":20.99,"t":"2024-11-06T05:00:00Z","v":142780,"vw":20.723425},{"c":20.92,"h":21.5,"l":20.28,"n":4612,"o":20.98,"t":"2024-11-07T05:00:00Z","v":97721,"vw":20.859378},{"c":21,"h":21.821,"l":20.64,"n":3168,"o":21,"t":"2024-11-08T05:00:00Z","v":62139,"vw":21.01715},{"c":21.27,"h":23.4371,"l":20.7,"n":3107,"o":21,"t":"2024-11-11T05:00:00Z","v":94885,"vw":21.610434},{"c":20.61,"h":22.4799,"l":20.25,"n":2564,"o":21.08,"t":"2024-11-12T05:00:00Z","v":77880,"vw":20.873684},{"c":19.1,"h":22.29,"l":19.1,"n":2400,"o":20.61,"t":"2024-11-13T05:00:00Z","v":77649,"vw":20.008821},{"c":18.73,"h":20.495,"l":18.6,"n":1846,"o":18.97,"t":"2024-11-14T05:00:00Z","v":46650,"vw":19.186741},{"c":17.11,"h":19.5,"l":16.71,"n":3108,"o":18.58,"t":"2024-11-15T05:00:00Z","v":138356,"vw":17.630525},{"c":15.09,"h":18.23,"l":13.73,"n":5152,"o":17,"t":"2024-11-18T05:00:00Z","v":299217,"vw":15.103596},{"c":14.5,"h":15.1,"l":12.88,"n":4148,"o":15.1,"t":"2024-11-19T05:00:00Z","v":324672,"vw":14.375222},{"c":12.45,"h":14.61,"l":11.65,"n":5685,"o":14.42,"t":"2024-11-20T05:00:00Z","v":418912,"vw":13.144043},{"c":10.44,"h":13.39,"l":10.045,"n":4079,"o":12.85,"t":"2024-11-21T05:00:00Z","v":273555,"vw":11.609616},{"c":12,"h":12.365,"l":9.45,"n":6126,"o":10.05,"t":"2024-11-22T05:00:00Z","v":785065,"vw":11.353049},{"c":11.29,"h":12.05,"l":10.49,"n":6808,"o":12,"t":"2024-11-25T05:00:00Z","v":271681,"vw":11.318974},{"c":11.43,"h":11.81,"l":10.8717,"n":5354,"o":11.81,"t":"2024-11-26T05:00:00Z","v":406879,"vw":11.293113},{"c":11.75,"h":11.97,"l":11.14,"n":8634,"o":11.46,"t":"2024-11-27T05:00:00Z","v":784645,"vw":11.504826},{"c":11.51,"h":11.87,"l":11.42,"n":2653,"o":11.75,"t":"2024-11-29T05:00:00Z","v":130952,"vw":11.663361},{"c":11.2,"h":11.765,"l":10.8,"n":5836,"o":11.59,"t":"2024-12-02T05:00:00Z","v":285565,"vw":11.278305},{"c":10.73,"h":11.21,"l":10.56,"n":6727,"o":11.11,"t":"2024-12-03T05:00:00Z","v":286242,"vw":10.881974},{"c":9.84,"h":10.63,"l":9.8,"n":7964,"o":10.63,"t":"2024-12-04T05:00:00Z","v":383820,"vw":10.048055},{"c":10.5,"h":10.925,"l":10.35,"n":8211,"o":10.75,"t":"2024-12-05T05:00:00Z","v":428238,"vw":10.63448},{"c":10.85,"h":11.3927,"l":10.55,"n":7099,"o":10.74,"t":"2024-12-06T05:00:00Z","v":461956,"vw":10.92031},{"c":10.02,"h":10.86,"l":9.97,"n":6372,"o":10.85,"t":"2024-12-09T05:00:00Z","v":373636,"vw":10.273376},{"c":9.5,"h":10.21,"l":8.885,"n":8258,"o":9.93,"t":"2024-12-10T05:00:00Z","v":582764,"vw":9.284362},{"c":9.16,"h":9.59,"l":9.1,"n":4416,"o":9.32,"t":"2024-12-11T05:00:00Z","v":302561,"vw":9.308136},{"c":9.25,"h":9.49,"l":8.955,"n":5006,"o":9.25,"t":"2024-12-12T05:00:00Z","v":345416,"vw":9.184524},{"c":8.92,"h":9.39,"l":8.8,"n":6163,"o":9.19,"t":"2024-12-13T05:00:00Z","v":265223,"vw":9.052392},{"c":8.77,"h":9.43,"l":8.6,"n":5530,"o":9.3,"t":"2024-12-16T05:00:00Z","v":399315,"vw":8.869604},{"c":9.48,"h":9.51,"l":8.33,"n":9636,"o":8.79,"t":"2024-12-17T05:00:00Z","v":712931,"vw":9.142614},{"c":9.21,"h":9.63,"l":8.865,"n":5902,"o":9.63,"t":"2024-12-18T05:00:00Z","v":395702,"vw":9.214965},{"c":9.76,"h":9.92,"l":9.03,"n":5933,"o":9.13,"t":"2024-12-19T05:00:00Z","v":437195,"vw":9.632957},{"c":10.01,"h":10.3785,"l":9.31,"n":10667,"o":9.71,"t":"2024-12-20T05:00:00Z","v":3634457,"vw":9.973888},{"c":9.57,"h":10.1656,"l":9.475,"n":6324,"o":10.12,"t":"2024-12-23T05:00:00Z","v":340437,"vw":9.768108},{"c":9.75,"h":9.77,"l":9.38,"n":2397,"o":9.54,"t":"2024-12-24T05:00:00Z","v":157037,"vw":9.551498},{"c":10.05,"h":10.2606,"l":9.61,"n":3415,"o":9.86,"t":"2024-12-26T05:00:00Z","v":178231,"vw":9.912266},{"c":9.84,"h":10.22,"l":9.43,"n":3440,"o":9.97,"t":"2024-12-27T05:00:00Z","v":119132,"vw":9.681436},{"c":8.99,"h":9.965,"l":8.91,"n":3802,"o":9.78,"t":"2024-12-30T05:00:00Z","v":193305,"vw":9.237187},{"c":8.19,"h":9.67,"l":7.79,"n":6082,"o":9,"t":"2024-12-31T05:00:00Z","v":391208,"vw":8.419439},{"c":9.01,"h":9.41,"l":8.26,"n":3111,"o":8.26,"t":"2025-01-02T05:00:00Z","v":175740,"vw":8.934173},{"c":9.83,"h":10.07,"l":8.76,"n":3713,"o":9.07,"t":"2025-01-03T05:00:00Z","v":195228,"vw":9.617023},{"c":10.13,"h":10.95,"l":9.4073,"n":4373,"o":9.81,"t":"2025-01-06T05:00:00Z","v":280686,"vw":10.304548},{"c":9.77,"h":10.6,"l":9.71,"n":3480,"o":10.13,"t":"2025-01-07T05:00:00Z","v":231853,"vw":10.006393},{"c":9.28,"h":10.12,"l":9.19,"n":3383,"o":9.68,"t":"2025-01-08T05:00:00Z","v":204778,"vw":9.523661},{"c":8.12,"h":9.15,"l":7.925,"n":3728,"o":9.15,"t":"2025-01-10T05:00:00Z","v":216775,"vw":8.323331},{"c":8.12,"h":8.19,"l":7.495,"n":3322,"o":7.92,"t":"2025-01-13T05:00:00Z","v":172439,"vw":7.893941},{"c":8.02,"h":8.4308,"l":7.87,"n":4006,"o":8.21,"t":"2025-01-14T05:00:00Z","v":190708,"vw":8.113306},{"c":8.11,"h":8.23,"l":7.79,"n":1549,"o":7.98,"t":"2025-01-15T05:00:00Z","v":65635,"vw":8.10134},{"c":7.78,"h":8.18,"l":7.69,"n":2600,"o":8.18,"t":"2025-01-16T05:00:00Z","v":109985,"vw":7.806545},{"c":7.85,"h":7.992,"l":7.68,"n":2129,"o":7.8,"t":"2025-01-17T05:00:00Z","v":112524,"vw":7.813893},{"c":8.4,"h":8.58,"l":7.84,"n":4128,"o":7.98,"t":"2025-01-21T05:00:00Z","v":228947,"vw":8.278847},{"c":8.33,"h":8.83,"l":8.22,"n":4439,"o":8.53,"t":"2025-01-22T05:00:00Z","v":214808,"vw":8.484202},{"c":8.38,"h":8.65,"l":8.05,"n":3355,"o":8.26,"t":"2025-01-23T05:00:00Z","v":166272,"vw":8.405039},{"c":7.73,"h":8.5,"l":7.66,"n":3678,"o":8.38,"t":"2025-01-24T05:00:00Z","v":185488,"vw":7.964253},{"c":6.705,"h":7.8,"l":6.705,"n":4117,"o":7.7,"t":"2025-01-27T05:00:00Z","v":197675,"vw":7.153864},{"c":6.43,"h":6.8762,"l":5.83,"n":5138,"o":6.75,"t":"2025-01-28T05:00:00Z","v":355383,"vw":6.300587},{"c":7.29,"h":7.59,"l":6.44,"n":5093,"o":6.47,"t":"2025-01-29T05:00:00Z","v":292746,"vw":7.084624},{"c":7.62,"h":7.99,"l":6.89,"n":5060,"o":7.35,"t":"2025-01-30T05:00:00Z","v":543840,"vw":7.273684},{"c":8.02,"h":8.27,"l":7.42,"n":4577,"o":7.53,"t":"2025-01-31T05:00:00Z","v":192648,"vw":7.981025},{"c":7.41,"h":8.1108,"l":7.25,"n":3908,"o":7.69,"t":"2025-02-03T05:00:00Z","v":218250,"vw":7.479184},{"c":7.66,"h":7.85,"l":7.355,"n":4009,"o":7.6,"t":"2025-02-04T05:00:00Z","v":246779,"vw":7.621038},{"c":7.92,"h":8.04,"l":7.32,"n":3003,"o":7.54,"t":"2025-02-05T05:00:00Z","v":209637,"vw":7.727701},{"c":7.85,"h":8.09,"l":7.7,"n":2508,"o":8.01,"t":"2025-02-06T05:00:00Z","v":131371,"vw":7.868027},{"c":7.71,"h":7.96,"l":7.4364,"n":3208,"o":7.82,"t":"2025-02-07T05:00:00Z","v":209196,"vw":7.644718},{"c":7.57,"h":7.84,"l":7.39,"n":2335,"o":7.73,"t":"2025-02-10T05:00:00Z","v":138493,"vw":7.615655},{"c":7.27,"h":7.48,"l":7.25,"n":3157,"o":7.48,"t":"2025-02-11T05:00:00Z","v":159400,"vw":7.325474},{"c":7.21,"h":7.72,"l":7.06,"n":2046,"o":7.72,"t":"2025-02-12T05:00:00Z","v":138379,"vw":7.270854},{"c":7.14,"h":7.41,"l":7.06,"n":2584,"o":7.21,"t":"2025-02-13T05:00:00Z","v":96067,"vw":7.201205},{"c":6.97,"h":7.25,"l":6.88,"n":1931,"o":7.07,"t":"2025-02-14T05:00:00Z","v":114886,"vw":6.992187},{"c":6.65,"h":7.2185,"l":6.535,"n":2287,"o":6.9,"t":"2025-02-18T05:00:00Z","v":164876,"vw":6.769282},{"c":6.43,"h":7.13,"l":6.37,"n":2400,"o":6.72,"t":"2025-02-19T05:00:00Z","v":170531,"vw":6.566686},{"c":7.81,"h":7.814,"l":6.8,"n":2929,"o":6.8,"t":"2025-02-20T05:00:00Z","v":201551,"vw":7.484487},{"c":7.83,"h":8.3,"l":7.49,"n":2931,"o":7.99,"t":"2025-02-21T05:00:00Z","v":172550,"vw":7.886777},{"c":7.005,"h":7.69,"l":7,"n":1757,"o":7.62,"t":"2025-02-24T05:00:00Z","v":85522,"vw":7.275118},{"c":7.015,"h":7.61,"l":6.98,"n":2104,"o":7.02,"t":"2025-02-25T05:00:00Z","v":84368,"vw":7.056524},{"c":6.75,"h":7.195,"l":6.63,"n":2025,"o":7.1,"t":"2025-02-26T05:00:00Z","v":91301,"vw":6.777718},{"c":6.61,"h":7.1,"l":6.58,"n":1385,"o":6.76,"t":"2025-02-27T05:00:00Z","v":77511,"vw":6.750978},{"c":7.01,"h":7.05,"l":6.41,"n":1293,"o":6.56,"t":"2025-02-28T05:00:00Z","v":67322,"vw":6.863613},{"c":6.64,"h":7.185,"l":6.6,"n":2440,"o":6.98,"t":"2025-03-03T05:00:00Z","v":134676,"vw":6.822086},{"c":6.93,"h":6.96,"l":6.13,"n":2633,"o":6.52,"t":"2025-03-04T05:00:00Z","v":113324,"vw":6.772412},{"c":6.96,"h":7.05,"l":6.61,"n":1942,"o":6.76,"t":"2025-03-05T05:00:00Z","v":92847,"vw":6.893679},{"c":7.27,"h":7.3925,"l":6.83,"n":2421,"o":6.89,"t":"2025-03-06T05:00:00Z","v":116932,"vw":7.10097},{"c":7.45,"h":7.64,"l":6.8293,"n":1802,"o":7.32,"t":"2025-03-07T05:00:00Z","v":118465,"vw":7.372877},{"c":7.06,"h":7.75,"l":6.9,"n":2823,"o":7.53,"t":"2025-03-10T04:00:00Z","v":228111,"vw":7.238141},{"c":7.25,"h":7.31,"l":6.54,"n":2118,"o":6.8,"t":"2025-03-11T04:00:00Z","v":120463,"vw":6.961136},{"c":8.21,"h":8.3,"l":7.15,"n":2274,"o":7.49,"t":"2025-03-12T04:00:00Z","v":250007,"vw":7.999208},{"c":8.73,"h":8.74,"l":8,"n":2799,"o":8.09,"t":"2025-03-13T04:00:00Z","v":156205,"vw":8.492629},{"c":8.25,"h":9.08,"l":8.1,"n":2909,"o":8.84,"t":"2025-03-14T04:00:00Z","v":176216,"vw":8.450682},{"c":8.43,"h":8.46,"l":7.7571,"n":2617,"o":8.11,"t":"2025-03-17T04:00:00Z","v":133531,"vw":8.307491},{"c":7.9,"h":8.295,"l":7.65,"n":1706,"o":8.24,"t":"2025-03-18T04:00:00Z","v":148393,"vw":7.963839},{"c":8.25,"h":8.29,"l":7.79,"n":1760,"o":7.92,"t":"2025-03-19T04:00:00Z","v":96568,"vw":8.106722},{"c":8.52,"h":8.9633,"l":8.153,"n":2940,"o":8.52,"t":"2025-03-20T04:00:00Z","v":194975,"vw":8.504595},{"c":8.33,"h":8.82,"l":8.21,"n":2009,"o":8.44,"t":"2025-03-21T04:00:00Z","v":170419,"vw":8.390499},{"c":9.31,"h":9.37,"l":8.35,"n":2738,"o":8.66,"t":"2025-03-24T04:00:00Z","v":135716,"vw":9.060982},{"c":9.11,"h":9.825,"l":8.85,"n":3541,"o":9.36,"t":"2025-03-25T04:00:00Z","v":924055,"vw":9.066428},{"c":8.06,"h":9.1,"l":7.84,"n":3339,"o":9.03,"t":"2025-03-26T04:00:00Z","v":257546,"vw":8.243957},{"c":8.03,"h":8.05,"l":7.57,"n":2305,"o":7.99,"t":"2025-03-27T04:00:00Z","v":174517,"vw":7.812014},{"c":8.17,"h":8.52,"l":8,"n":2159,"o":8.02,"t":"2025-03-28T04:00:00Z","v":93116,"vw":8.284628},{"c":7.9,"h":8.23,"l":7.57,"n":2191,"o":7.93,"t":"2025-03-31T04:00:00Z","v":159268,"vw":7.924183},{"c":7.6,"h":8.115,"l":7.4,"n":3043,"o":7.77,"t":"2025-04-01T04:00:00Z","v":184825,"vw":7.638816},{"c":8.43,"h":8.48,"l":7.1051,"n":2802,"o":7.29,"t":"2025-04-02T04:00:00Z","v":237098,"vw":8.046363},{"c":7.8,"h":8.17,"l":7.62,"n":3864,"o":8.17,"t":"2025-04-03T04:00:00Z","v":215416,"vw":7.863468},{"c":7.71,"h":8.1114,"l":7.2,"n":4091,"o":7.93,"t":"2025-04-04T04:00:00Z","v":210795,"vw":7.5663},{"c":7.75,"h":8.065,"l":6.7525,"n":3521,"o":7.25,"t":"2025-04-07T04:00:00Z","v":620844,"vw":7.745873},{"c":6.77,"h":7.97,"l":6.69,"n":3907,"o":7.97,"t":"2025-04-08T04:00:00Z","v":523993,"vw":7.106525},{"c":7.49,"h":7.565,"l":6.11,"n":4726,"o":6.71,"t":"2025-04-09T04:00:00Z","v":334577,"vw":6.907933},{"c":6.78,"h":7.4204,"l":6.29,"n":4064,"o":7.13,"t":"2025-04-10T04:00:00Z","v":203487,"vw":6.718032},{"c":7.93,"h":8.03,"l":6.84,"n":2860,"o":6.94,"t":"2025-04-11T04:00:00Z","v":179464,"vw":7.575833},{"c":8.5,"h":8.625,"l":7.34,"n":2525,"o":8.12,"t":"2025-04-14T04:00:00Z","v":148494,"vw":8.113773},{"c":8.72,"h":9.14,"l":8.42,"n":2671,"o":8.42,"t":"2025-04-15T04:00:00Z","v":286836,"vw":8.754294},{"c":8.33,"h":8.769,"l":8.09,"n":1600,"o":8.56,"t":"2025-04-16T04:00:00Z","v":79923,"vw":8.329265},{"c":8.92,"h":9.01,"l":8.16,"n":2033,"o":8.27,"t":"2025-04-17T04:00:00Z","v":77263,"vw":8.689869},{"c":9.75,"h":9.855,"l":8.55,"n":3043,"o":8.74,"t":"2025-04-21T04:00:00Z","v":181036,"vw":9.330548},{"c":9.805,"h":10.315,"l":9.47,"n":3034,"o":9.88,"t":"2025-04-22T04:00:00Z","v":275528,"vw":9.888611},{"c":9.91,"h":10.49,"l":9.755,"n":1956,"o":9.79,"t":"2025-04-23T04:00:00Z","v":142698,"vw":10.154532},{"c":9.98,"h":10.139,"l":9.39,"n":1461,"o":9.77,"t":"2025-04-24T04:00:00Z","v":110764,"vw":9.772881},{"c":10.02,"h":10.4899,"l":9.6,"n":1444,"o":9.95,"t":"2025-04-25T04:00:00Z","v":79751,"vw":10.003553},{"c":9.95,"h":10.63,"l":9.86,"n":2076,"o":9.99,"t":"2025-04-28T04:00:00Z","v":132041,"vw":10.246944},{"c":11.2,"h":11.25,"l":9.805,"n":3037,"o":9.85,"t":"2025-04-29T04:00:00Z","v":167665,"vw":10.751271},{"c":11.58,"h":11.75,"l":10.5498,"n":2931,"o":10.86,"t":"2025-04-30T04:00:00Z","v":148870,"vw":11.37176},{"c":11.56,"h":11.72,"l":10.36,"n":3244,"o":11.58,"t":"2025-05-01T04:00:00Z","v":193471,"vw":11.383159},{"c":11.92,"h":12.405,"l":11.53,"n":2852,"o":11.53,"t":"2025-05-02T04:00:00Z","v":111593,"vw":12.032973},{"c":11.24,"h":12.05,"l":11.23,"n":2147,"o":11.61,"t":"2025-05-05T04:00:00Z","v":111968,"vw":11.551932},{"c":9.025,"h":11.81,"l":8.965,"n":4966,"o":11.01,"t":"2025-05-06T04:00:00Z","v":311900,"vw":9.697102},{"c":8.72,"h":9.25,"l":8.51,"n":2250,"o":9.03,"t":"2025-05-07T04:00:00Z","v":139280,"vw":8.818872},{"c":9.29,"h":9.9266,"l":8.6,"n":2153,"o":8.6,"t":"2025-05-08T04:00:00Z","v":129392,"vw":9.299473},{"c":9.05,"h":9.8478,"l":9,"n":2942,"o":9.21,"t":"2025-05-09T04:00:00Z","v":86435,"vw":9.235748},{"c":9.74,"h":10.6199,"l":9.5,"n":2769,"o":9.5,"t":"2025-05-12T04:00:00Z","v":151419,"vw":9.8386},{"c":9.09,"h":10.18,"l":9.035,"n":2811,"o":10.16,"t":"2025-05-13T04:00:00Z","v":91510,"vw":9.322772},{"c":8.68,"h":9.24,"l":8.5347,"n":2170,"o":8.99,"t":"2025-05-14T04:00:00Z","v":97506,"vw":8.747044},{"c":9.74,"h":10.03,"l":8.86,"n":3544,"o":9.12,"t":"2025-05-15T04:00:00Z","v":195804,"vw":9.421007},{"c":10.47,"h":10.64,"l":9.7001,"n":2595,"o":9.75,"t":"2025-05-16T04:00:00Z","v":113261,"vw":10.298798},{"c":11.01,"h":11.26,"l":10.16,"n":1837,"o":10.45,"t":"2025-05-19T04:00:00Z","v":82643,"vw":10.964349},{"c":11.48,"h":11.56,"l":10.6939,"n":2209,"o":11.19,"t":"2025-05-20T04:00:00Z","v":114984,"vw":11.227294},{"c":10.94,"h":11.8381,"l":10.58,"n":2375,"o":11.7,"t":"2025-05-21T04:00:00Z","v":121448,"vw":11.040757},{"c":11.45,"h":11.66,"l":10.6728,"n":1587,"o":10.73,"t":"2025-05-22T04:00:00Z","v":88988,"vw":11.409023},{"c":11.43,"h":11.7,"l":11.07,"n":1997,"o":11.17,"t":"2025-05-23T04:00:00Z","v":101562,"vw":11.434991},{"c":10.56,"h":11.85,"l":10.25,"n":2283,"o":11.66,"t":"2025-05-27T04:00:00Z","v":116333,"vw":10.735676},{"c":9.23,"h":10.56,"l":8.91,"n":2537,"o":10.56,"t":"2025-05-28T04:00:00Z","v":145266,"vw":9.492611},{"c":10,"h":10.9,"l":9.315,"n":3328,"o":9.43,"t":"2025-05-29T04:00:00Z","v":210439,"vw":10.205921},{"c":9.52,"h":10,"l":9.23,"n":1775,"o":10,"t":"2025-05-30T04:00:00Z","v":84868,"vw":9.546332},{"c":10.06,"h":10.22,"l":8.933,"n":5727,"o":9.48,"t":"2025-06-02T04:00:00Z","v":396139,"vw":9.894339},{"c":9.52,"h":10.32,"l":9.455,"n":2565,"o":10.02,"t":"2025-06-03T04:00:00Z","v":147304,"vw":9.844348},{"c":9.55,"h":9.795,"l":9.3696,"n":2085,"o":9.42,"t":"2025-06-04T04:00:00Z","v":102829,"vw":9.560797},{"c":9.61,"h":9.82,"l":9.1,"n":2142,"o":9.42,"t":"2025-06-05T04:00:00Z","v":105394,"vw":9.561683},{"c":11.12,"h":11.28,"l":9.61,"n":3066,"o":9.76,"t":"2025-06-06T04:00:00Z","v":198092,"vw":10.65847},{"c":11.92,"h":11.97,"l":11.35,"n":2975,"o":11.61,"t":"2025-06-09T04:00:00Z","v":184442,"vw":11.747815},{"c":11.94,"h":12.56,"l":11.83,"n":3982,"o":12,"t":"2025-06-10T04:00:00Z","v":190698,"vw":12.194804},{"c":12.11,"h":12.5,"l":11.65,"n":2135,"o":11.94,"t":"2025-06-11T04:00:00Z","v":1080693,"vw":12.097622},{"c":11.32,"h":12.38,"l":11.3,"n":1684,"o":11.91,"t":"2025-06-12T04:00:00Z","v":88912,"vw":11.765482},{"c":10.33,"h":11.48,"l":10.205,"n":2633,"o":11.2,"t":"2025-06-13T04:00:00Z","v":172781,"vw":10.569774},{"c":9.97,"h":10.69,"l":9.7,"n":3283,"o":10.1,"t":"2025-06-16T04:00:00Z","v":137572,"vw":10.00502},{"c":9.68,"h":10.6799,"l":9.68,"n":2664,"o":10.02,"t":"2025-06-17T04:00:00Z","v":176011,"vw":10.046336},{"c":9.31,"h":9.76,"l":9.1,"n":2259,"o":9.68,"t":"2025-06-18T04:00:00Z","v":130927,"vw":9.459766},{"c":9.19,"h":9.69,"l":9.16,"n":1981,"o":9.5,"t":"2025-06-20T04:00:00Z","v":180099,"vw":9.34304},{"c":9.47,"h":9.735,"l":9,"n":1879,"o":9.09,"t":"2025-06-23T04:00:00Z","v":113673,"vw":9.426325},{"c":10.02,"h":10.18,"l":9.27,"n":2150,"o":9.47,"t":"2025-06-24T04:00:00Z","v":179850,"vw":9.985577},{"c":10.19,"h":10.55,"l":9.45,"n":1830,"o":10.14,"t":"2025-06-25T04:00:00Z","v":120988,"vw":10.140455},{"c":10.15,"h":10.88,"l":9.95,"n":2622,"o":10.19,"t":"2025-06-26T04:00:00Z","v":145372,"vw":10.153515},{"c":9.58,"h":10.2,"l":9.49,"n":1807,"o":10.09,"t":"2025-06-27T04:00:00Z","v":488978,"vw":9.619618},{"c":9.69,"h":9.86,"l":9.41,"n":2713,"o":9.61,"t":"2025-06-30T04:00:00Z","v":165539,"vw":9.661856},{"c":9.14,"h":9.8,"l":9.11,"n":3418,"o":9.64,"t":"2025-07-01T04:00:00Z","v":260157,"vw":9.383647},{"c":10.22,"h":10.25,"l":8.91,"n":2941,"o":9.2,"t":"2025-07-02T04:00:00Z","v":194449,"vw":9.445121},{"c":10.03,"h":10.88,"l":9.21,"n":1524,"o":10.88,"t":"2025-07-03T04:00:00Z","v":145704,"vw":10.205901},{"c":9.79,"h":10.13,"l":9.32,"n":2492,"o":9.88,"t":"2025-07-07T04:00:00Z","v":117263,"vw":9.850549},{"c":9.97,"h":10.35,"l":9.85,"n":1675,"o":9.88,"t":"2025-07-08T04:00:00Z","v":163224,"vw":10.014967},{"c":10.49,"h":10.6,"l":9.98,"n":2938,"o":10.1,"t":"2025-07-09T04:00:00Z","v":271960,"vw":10.394788},{"c":12.07,"h":12.12,"l":10.42,"n":3796,"o":10.53,"t":"2025-07-10T04:00:00Z","v":256281,"vw":11.373304},{"c":11.18,"h":12.0002,"l":11,"n":1629,"o":11.95,"t":"2025-07-11T04:00:00Z","v":100668,"vw":11.332846},{"c":12.82,"h":12.97,"l":11.1,"n":3188,"o":11.24,"t":"2025-07-14T04:00:00Z","v":234247,"vw":12.412874},{"c":12.35,"h":13.53,"l":11.7,"n":4552,"o":13.12,"t":"2025-07-15T04:00:00Z","v":298810,"vw":12.401818},{"c":13.07,"h":13.18,"l":12.21,"n":2518,"o":12.35,"t":"2025-07-16T04:00:00Z","v":95058,"vw":12.835749},{"c":13.18,"h":13.4408,"l":12.8005,"n":3063,"o":13.12,"t":"2025-07-17T04:00:00Z","v":109593,"vw":13.121249},{"c":13.73,"h":14,"l":13.07,"n":2767,"o":13.43,"t":"2025-07-18T04:00:00Z","v":106941,"vw":13.633786},{"c":14.29,"h":14.39,"l":13.6075,"n":2342,"o":13.73,"t":"2025-07-21T04:00:00Z","v":85244,"vw":14.104202},{"c":14.31,"h":14.585,"l":13.81,"n":3566,"o":14.32,"t":"2025-07-22T04:00:00Z","v":100979,"vw":14.340257},{"c":15.62,"h":15.63,"l":14.31,"n":2690,"o":14.55,"t":"2025-07-23T04:00:00Z","v":165580,"vw":15.163808},{"c":16.32,"h":16.67,"l":15.4405,"n":3442,"o":15.69,"t":"2025-07-24T04:00:00Z","v":222565,"vw":16.227488},{"c":15.66,"h":16.5,"l":15.14,"n":2574,"o":16,"t":"2025-07-25T04:00:00Z","v":164372,"vw":15.738879},{"c":16.45,"h":16.62,"l":15.1848,"n":2342,"o":15.77,"t":"2025-07-28T04:00:00Z","v":120382,"vw":16.228505},{"c":16.05,"h":16.66,"l":15.38,"n":2645,"o":16.66,"t":"2025-07-29T04:00:00Z","v":160515,"vw":16.078722},{"c":15.75,"h":16.73,"l":15.0667,"n":2433,"o":16.29,"t":"2025-07-30T04:00:00Z","v":114615,"vw":15.856329},{"c":15.71,"h":16.1028,"l":15.3,"n":1888,"o":15.61,"t":"2025-07-31T04:00:00Z","v":75665,"vw":15.672979},{"c":15.41,"h":15.985,"l":15.02,"n":2595,"o":15.39,"t":"2025-08-01T04:00:00Z","v":164595,"vw":15.404771},{"c":16.81,"h":17.045,"l":15.2001,"n":2638,"o":15.62,"t":"2025-08-04T04:00:00Z","v":166617,"vw":16.287838},{"c":16.09,"h":16.77,"l":15.32,"n":3208,"o":16.77,"t":"2025-08-05T04:00:00Z","v":144470,"vw":15.977227},{"c":15.7,"h":16.38,"l":15,"n":2655,"o":15.98,"t":"2025-08-06T04:00:00Z","v":117196,"vw":15.64603},{"c":14.8,"h":15.65,"l":14.04,"n":2924,"o":15.61,"t":"2025-08-07T04:00:00Z","v":175169,"vw":14.812375},{"c":14.63,"h":14.81,"l":13.99,"n":1591,"o":14.81,"t":"2025-08-08T04:00:00Z","v":84361,"vw":14.439932},{"c":14.905,"h":15.25,"l":14.3885,"n":1423,"o":14.76,"t":"2025-08-11T04:00:00Z","v":87750,"vw":14.825215},{"c":15.9,"h":16.17,"l":14.51,"n":2409,"o":14.51,"t":"2025-08-12T04:00:00Z","v":98042,"vw":15.397588},{"c":16.71,"h":16.95,"l":16.08,"n":2615,"o":16.2,"t":"2025-08-13T04:00:00Z","v":77950,"vw":16.606232},{"c":16.76,"h":16.95,"l":15.61,"n":1994,"o":16.62,"t":"2025-08-14T04:00:00Z","v":79222,"vw":16.629767},{"c":16.82,"h":17,"l":16.14,"n":2886,"o":16.88,"t":"2025-08-15T04:00:00Z","v":128581,"vw":16.698532},{"c":17.28,"h":18.24,"l":16.46,"n":3467,"o":16.88,"t":"2025-08-18T04:00:00Z","v":329365,"vw":17.208796},{"c":15.85,"h":17.19,"l":15.594,"n":3968,"o":17.18,"t":"2025-08-19T04:00:00Z","v":252197,"vw":16.014445},{"c":16.32,"h":16.8015,"l":15.07,"n":3592,"o":15.76,"t":"2025-08-20T04:00:00Z","v":481133,"vw":15.915531},{"c":16.93,"h":17.59,"l":15.7,"n":2685,"o":15.74,"t":"2025-08-21T04:00:00Z","v":190258,"vw":16.772736},{"c":17.1,"h":17.7,"l":16.199,"n":4851,"o":17.23,"t":"2025-08-22T04:00:00Z","v":231632,"vw":17.168785},{"c":16.56,"h":17.25,"l":16.56,"n":3874,"o":17.15,"t":"2025-08-25T04:00:00Z","v":155034,"vw":16.870537},{"c":17,"h":17.15,"l":16.5,"n":3026,"o":16.73,"t":"2025-08-26T04:00:00Z","v":95698,"vw":16.882745},{"c":16.71,"h":17.08,"l":16.16,"n":2525,"o":16.96,"t":"2025-08-27T04:00:00Z","v":130600,"vw":16.652613},{"c":16.26,"h":16.91,"l":16.17,"n":2336,"o":16.91,"t":"2025-08-28T04:00:00Z","v":99604,"vw":16.462467},{"c":16,"h":16.32,"l":15.82,"n":2218,"o":16.3,"t":"2025-08-29T04:00:00Z","v":143026,"vw":16.015062},{"c":17.52,"h":17.785,"l":16.11,"n":4530,"o":16.23,"t":"2025-09-02T04:00:00Z","v":337848,"vw":17.184574},{"c":17.14,"h":18.2913,"l":16.92,"n":3950,"o":17.52,"t":"2025-09-03T04:00:00Z","v":261572,"vw":17.386538},{"c":16.98,"h":17.33,"l":16.36,"n":2944,"o":17.05,"t":"2025-09-04T04:00:00Z","v":161576,"vw":16.794516},{"c":20.51,"h":20.51,"l":17.03,"n":6724,"o":17.34,"t":"2025-09-05T04:00:00Z","v":571783,"vw":19.445416},{"c":21.515,"h":22.18,"l":20.4517,"n":7608,"o":20.59,"t":"2025-09-08T04:00:00Z","v":410246,"vw":21.356283},{"c":21.84,"h":22.21,"l":21.34,"n":3950,"o":21.68,"t":"2025-09-09T04:00:00Z","v":203677,"vw":21.666051},{"c":19.79,"h":22.33,"l":19.76,"n":4122,"o":22,"t":"2025-09-10T04:00:00Z","v":199308,"vw":21.161549},{"c":20.17,"h":20.92,"l":19.68,"n":2561,"o":19.77,"t":"2025-09-11T04:00:00Z","v":118216,"vw":20.318355},{"c":20.23,"h":21.72,"l":19.7999,"n":6228,"o":20.14,"t":"2025-09-12T04:00:00Z","v":556172,"vw":20.401959},{"c":21.95,"h":22.18,"l":20.31,"n":5452,"o":20.39,"t":"2025-09-15T04:00:00Z","v":339662,"vw":21.618579},{"c":18.24,"h":22.21,"l":18.24,"n":5430,"o":21.95,"t":"2025-09-16T04:00:00Z","v":192370,"vw":20.099838},{"c":19.065,"h":20.14,"l":18.2444,"n":4411,"o":18.42,"t":"2025-09-17T04:00:00Z","v":241786,"vw":19.366364},{"c":19.46,"h":20.38,"l":19.14,"n":3189,"o":19.52,"t":"2025-09-18T04:00:00Z","v":142621,"vw":19.495754},{"c":18.94,"h":19.88,"l":18.65,"n":3479,"o":19.63,"t":"2025-09-19T04:00:00Z","v":853302,"vw":18.978708},{"c":18.95,"h":19.65,"l":18.53,"n":2711,"o":18.88,"t":"2025-09-22T04:00:00Z","v":108212,"vw":19.021205},{"c":18.96,"h":19.58,"l":18.29,"n":3214,"o":18.95,"t":"2025-09-23T04:00:00Z","v":176329,"vw":18.955232},{"c":20.28,"h":20.4,"l":18.9126,"n":3813,"o":19.39,"t":"2025-09-24T04:00:00Z","v":186404,"vw":19.920822},{"c":18.62,"h":19.91,"l":18.36,"n":5369,"o":19.7,"t":"2025-09-25T04:00:00Z","v":247561,"vw":19.046479},{"c":20.09,"h":20.27,"l":18.74,"n":3320,"o":18.74,"t":"2025-09-26T04:00:00Z","v":106601,"vw":19.939204},{"c":20.57,"h":21.94,"l":19.6515,"n":5235,"o":20.09,"t":"2025-09-29T04:00:00Z","v":325932,"vw":20.775373},{"c":22.2,"h":22.45,"l":19.75,"n":6067,"o":20.33,"t":"2025-09-30T04:00:00Z","v":514967,"vw":21.526473},{"c":22.12,"h":22.78,"l":21.47,"n":3562,"o":22.1,"t":"2025-10-01T04:00:00Z","v":153224,"vw":22.097469},{"c":20.95,"h":22.77,"l":20.335,"n":5291,"o":22.31,"t":"2025-10-02T04:00:00Z","v":270010,"vw":21.0662},{"c":21.76,"h":21.97,"l":20.37,"n":2736,"o":20.85,"t":"2025-10-03T04:00:00Z","v":142876,"vw":21.205014},{"c":23.03,"h":23.9815,"l":21.5643,"n":3949,"o":21.76,"t":"2025-10-06T04:00:00Z","v":258633,"vw":23.01529},{"c":20.85,"h":23.7981,"l":18.33,"n":7030,"o":23.04,"t":"2025-10-07T04:00:00Z","v":411170,"vw":20.365821},{"c":25.9,"h":26.589,"l":19.12,"n":10315,"o":23.51,"t":"2025-10-08T04:00:00Z","v":1009541,"vw":23.409464},{"c":27.76,"h":28.72,"l":25.51,"n":12352,"o":26.21,"t":"2025-10-09T04:00:00Z","v":835478,"vw":27.550126},{"c":26.59,"h":29.73,"l":25.8,"n":10163,"o":29.29,"t":"2025-10-10T04:00:00Z","v":567917,"vw":27.180273},{"c":26.54,"h":27.67,"l":26.05,"n":7661,"o":27.03,"t":"2025-10-13T04:00:00Z","v":310355,"vw":26.689696},{"c":25.85,"h":27.4,"l":25.5,"n":8709,"o":25.97,"t":"2025-10-14T04:00:00Z","v":415112,"vw":26.246322},{"c":26.99,"h":27.13,"l":25.88,"n":8226,"o":26.81,"t":"2025-10-15T04:00:00Z","v":519323,"vw":26.689871},{"c":24.21,"h":27.495,"l":23.7602,"n":9861,"o":27.41,"t":"2025-10-16T04:00:00Z","v":579870,"vw":25.06661},{"c":23.95,"h":24.41,"l":21.26,"n":8586,"o":24.08,"t":"2025-10-17T04:00:00Z","v":540968,"vw":22.906656},{"c":26.15,"h":26.6,"l":24.04,"n":6148,"o":24.04,"t":"2025-10-20T04:00:00Z","v":259153,"vw":25.820937},{"c":26.03,"h":27.1499,"l":25.4428,"n":4129,"o":25.94,"t":"2025-10-21T04:00:00Z","v":189381,"vw":26.21121},{"c":24.37,"h":25.905,"l":24,"n":4768,"o":25.54,"t":"2025-10-22T04:00:00Z","v":211726,"vw":24.548048},{"c":25.01,"h":25.25,"l":24.17,"n":4502,"o":24.37,"t":"2025-10-23T04:00:00Z","v":591923,"vw":24.825965},{"c":23.895,"h":26.38,"l":23.69,"n":5070,"o":25.64,"t":"2025-10-24T04:00:00Z","v":630069,"vw":25.298501},{"c":31.8,"h":34.33,"l":24.2,"n":52338,"o":28,"t":"2025-10-27T04:00:00Z","v":3138747,"vw":30.367709},{"c":30.19,"h":32,"l":28.98,"n":15934,"o":32,"t":"2025-10-28T04:00:00Z","v":967500,"vw":29.977613},{"c":28.01,"h":30.08,"l":26.88,"n":9719,"o":30.08,"t":"2025-10-29T04:00:00Z","v":434590,"vw":28.204456},{"c":29.88,"h":30.28,"l":27.53,"n":8484,"o":27.53,"t":"2025-10-30T04:00:00Z","v":393995,"vw":29.580444},{"c":31.25,"h":31.91,"l":29.88,"n":9069,"o":29.93,"t":"2025-10-31T04:00:00Z","v":569694,"vw":30.800071},{"c":31.33,"h":31.56,"l":30.3,"n":8063,"o":31.17,"t":"2025-11-03T05:00:00Z","v":425930,"vw":31.131744},{"c":29.95,"h":32.008,"l":29.632,"n":6786,"o":30.33,"t":"2025-11-04T05:00:00Z","v":418198,"vw":30.468032},{"c":30.53,"h":31.13,"l":29.0001,"n":5543,"o":30.31,"t":"2025-11-05T05:00:00Z","v":271477,"vw":30.151427},{"c":32.46,"h":32.755,"l":30.1,"n":8416,"o":30.955,"t":"2025-11-06T05:00:00Z","v":374838,"vw":32.096538},{"c":33.61,"h":34.1499,"l":30.86,"n":8304,"o":32.18,"t":"2025-11-07T05:00:00Z","v":338889,"vw":32.866485},{"c":32.47,"h":35.65,"l":32.41,"n":10633,"o":34.81,"t":"2025-11-10T05:00:00Z","v":553022,"vw":33.934701},{"c":35.2,"h":35.99,"l":32.26,"n":8160,"o":32.58,"t":"2025-11-11T05:00:00Z","v":423606,"vw":34.324518},{"c":35.8,"h":36.63,"l":35.12,"n":7026,"o":36,"t":"2025-11-12T05:00:00Z","v":252353,"vw":35.925049},{"c":35.66,"h":36.295,"l":34.0467,"n":8646,"o":35.22,"t":"2025-11-13T05:00:00Z","v":441449,"vw":35.684284},{"c":35,"h":35.73,"l":33,"n":7140,"o":33.83,"t":"2025-11-14T05:00:00Z","v":284508,"vw":34.857019},{"c":35.88,"h":36.91,"l":33.8,"n":8358,"o":34.78,"t":"2025-11-17T05:00:00Z","v":577373,"vw":35.977161},{"c":36.21,"h":37.89,"l":34.6623,"n":5862,"o":35.88,"t":"2025-11-18T05:00:00Z","v":309793,"vw":36.405936},{"c":37.15,"h":37.73,"l":36.065,"n":5730,"o":36.21,"t":"2025-11-19T05:00:00Z","v":255947,"vw":37.175278},{"c":34.84,"h":38.5,"l":34.71,"n":8661,"o":37.98,"t":"2025-11-20T05:00:00Z","v":328132,"vw":36.738861},{"c":35.8,"h":36.5,"l":33.89,"n":7293,"o":34.84,"t":"2025-11-21T05:00:00Z","v":240148,"vw":35.458095},{"c":38.25,"h":38.41,"l":35.99,"n":9156,"o":36.04,"t":"2025-11-24T05:00:00Z","v":648353,"vw":37.723199},{"c":39.86,"h":40.17,"l":37.4,"n":6878,"o":38.5,"t":"2025-11-25T05:00:00Z","v":326444,"vw":38.73222},{"c":40.53,"h":41,"l":37.45,"n":6467,"o":40.3,"t":"2025-11-26T05:00:00Z","v":230409,"vw":39.97076},{"c":38.83,"h":41,"l":38.53,"n":5172,"o":40.7,"t":"2025-11-28T05:00:00Z","v":166011,"vw":39.2999},{"c":37.07,"h":38.76,"l":36.5,"n":7285,"o":38.22,"t":"2025-12-01T05:00:00Z","v":271381,"vw":37.371641},{"c":34.5,"h":38.22,"l":34.26,"n":7850,"o":37.4,"t":"2025-12-02T05:00:00Z","v":332490,"vw":35.449086},{"c":36.67,"h":36.91,"l":34.5,"n":5501,"o":34.5,"t":"2025-12-03T05:00:00Z","v":186572,"vw":35.9448},{"c":38.11,"h":38.12,"l":34.72,"n":5903,"o":36.62,"t":"2025-12-04T05:00:00Z","v":240113,"vw":37.400936},{"c":39.38,"h":40.84,"l":38.25,"n":6639,"o":38.27,"t":"2025-12-05T05:00:00Z","v":303493,"vw":39.554329},{"c":39.365,"h":41.5,"l":39.24,"n":9302,"o":40.18,"t":"2025-12-08T05:00:00Z","v":303923,"vw":40.037844},{"c":38.175,"h":39.455,"l":37.78,"n":6971,"o":39.11,"t":"2025-12-09T05:00:00Z","v":224132,"vw":38.384828},{"c":39.1,"h":39.7,"l":36.94,"n":6933,"o":38.18,"t":"2025-12-10T05:00:00Z","v":285178,"vw":38.477826},{"c":40.21,"h":40.99,"l":38.895,"n":5997,"o":39.3,"t":"2025-12-11T05:00:00Z","v":209734,"vw":40.204647},{"c":40.59,"h":40.9426,"l":38.66,"n":6246,"o":40.63,"t":"2025-12-12T05:00:00Z","v":268906,"vw":40.104174},{"c":32.59,"h":41.0999,"l":31.51,"n":11008,"o":40.57,"t":"2025-12-15T05:00:00Z","v":558913,"vw":34.517165},{"c":36.89,"h":37.32,"l":31.48,"n":9939,"o":32.09,"t":"2025-12-16T05:00:00Z","v":377119,"vw":35.831703},{"c":35.81,"h":38.52,"l":34.61,"n":6908,"o":36.66,"t":"2025-12-17T05:00:00Z","v":231290,"vw":36.13934},{"c":35.07,"h":37.93,"l":34.475,"n":7496,"o":36.64,"t":"2025-12-18T05:00:00Z","v":321876,"vw":35.490683},{"c":36.15,"h":37.97,"l":35.245,"n":9384,"o":35.42,"t":"2025-12-19T05:00:00Z","v":1401267,"vw":36.245012},{"c":42.33,"h":42.99,"l":36.16,"n":9254,"o":36.16,"t":"2025-12-22T05:00:00Z","v":728052,"vw":41.465566},{"c":42.81,"h":43.275,"l":41.25,"n":7677,"o":41.86,"t":"2025-12-23T05:00:00Z","v":288998,"vw":42.438691},{"c":43.17,"h":44.6,"l":42.51,"n":4031,"o":42.92,"t":"2025-12-24T05:00:00Z","v":130876,"vw":43.388115},{"c":42.49,"h":43.17,"l":41.67,"n":4393,"o":43.04,"t":"2025-12-26T05:00:00Z","v":134333,"vw":42.550399},{"c":39.05,"h":42.685,"l":38.955,"n":4577,"o":42.3,"t":"2025-12-29T05:00:00Z","v":156044,"vw":39.889587},{"c":36.58,"h":40.31,"l":35.79,"n":7132,"o":38.73,"t":"2025-12-30T05:00:00Z","v":308544,"vw":37.142319},{"c":36.31,"h":36.53,"l":34.69,"n":6124,"o":36.37,"t":"2025-12-31T05:00:00Z","v":381142,"vw":35.99986},{"c":34.5,"h":36.64,"l":34.05,"n":5531,"o":36.31,"t":"2026-01-02T05:00:00Z","v":201613,"vw":34.688208},{"c":16.61,"h":17.5,"l":13.5,"n":97690,"o":16.77,"t":"2026-01-05T05:00:00Z","v":8125273,"vw":15.189085},{"c":15.2,"h":16.145,"l":13.74,"n":37269,"o":15.75,"t":"2026-01-06T05:00:00Z","v":3137810,"vw":14.479697},{"c":16.51,"h":17.1,"l":14.656,"n":25694,"o":15.05,"t":"2026-01-07T05:00:00Z","v":2041105,"vw":16.211448},{"c":16.41,"h":17.15,"l":15.8,"n":13111,"o":16.37,"t":"2026-01-08T05:00:00Z","v":813534,"vw":16.545741},{"c":16.08,"h":17.36,"l":15.9025,"n":9562,"o":16.64,"t":"2026-01-09T05:00:00Z","v":532887,"vw":16.527456},{"c":19.78,"h":19.9462,"l":17.235,"n":25098,"o":17.235,"t":"2026-01-12T05:00:00Z","v":1919767,"vw":19.206912},{"c":21.57,"h":21.64,"l":19.0216,"n":20529,"o":20.1,"t":"2026-01-13T05:00:00Z","v":1414577,"vw":20.469707},{"c":22.56,"h":22.6,"l":20.3242,"n":13369,"o":21.475,"t":"2026-01-14T05:00:00Z","v":774343,"vw":21.586192},{"c":19.93,"h":22.49,"l":19.51,"n":19437,"o":22.49,"t":"2026-01-15T05:00:00Z","v":1573345,"vw":20.079589},{"c":20.16,"h":21.095,"l":19.795,"n":11213,"o":20.21,"t":"2026-01-16T05:00:00Z","v":699535,"vw":20.314108},{"c":20.88,"h":21.01,"l":19.2,"n":14075,"o":19.76,"t":"2026-01-20T05:00:00Z","v":723653,"vw":20.406301},{"c":19.59,"h":21.39,"l":19.4,"n":13026,"o":20.87,"t":"2026-01-21T05:00:00Z","v":831500,"vw":19.796435},{"c":20.4,"h":20.78,"l":19.49,"n":10635,"o":19.68,"t":"2026-01-22T05:00:00Z","v":900863,"vw":20.183382},{"c":20.09,"h":20.515,"l":19.545,"n":9194,"o":20.29,"t":"2026-01-23T05:00:00Z","v":454055,"vw":20.031044},{"c":19.32,"h":19.84,"l":19,"n":8568,"o":19.8,"t":"2026-01-26T05:00:00Z","v":433253,"vw":19.299971},{"c":20.07,"h":20.11,"l":19.15,"n":8144,"o":19.32,"t":"2026-01-27T05:00:00Z","v":388569,"vw":19.797989},{"c":21.47,"h":21.6,"l":19.3,"n":9048,"o":19.97,"t":"2026-01-28T05:00:00Z","v":470455,"vw":20.72146},{"c":20.88,"h":22.7,"l":20.42,"n":9530,"o":21.05,"t":"2026-01-29T05:00:00Z","v":480833,"vw":21.224354},{"c":18.37,"h":21.17,"l":18.24,"n":10922,"o":20.64,"t":"2026-01-30T05:00:00Z","v":483405,"vw":19.102404},{"c":18.15,"h":18.715,"l":17.6,"n":13821,"o":18.33,"t":"2026-02-02T05:00:00Z","v":855035,"vw":18.072482},{"c":19.72,"h":20.08,"l":18,"n":12423,"o":18.34,"t":"2026-02-03T05:00:00Z","v":640802,"vw":19.428278},{"c":20.66,"h":22.28,"l":20.535,"n":17176,"o":21.21,"t":"2026-02-04T05:00:00Z","v":1264714,"vw":21.252664},{"c":21.01,"h":21.64,"l":19.21,"n":15686,"o":20.25,"t":"2026-02-05T05:00:00Z","v":941599,"vw":21.01265},{"c":21.8,"h":22.43,"l":20.91,"n":14744,"o":21.48,"t":"2026-02-06T05:00:00Z","v":864348,"vw":21.644118},{"c":22.48,"h":23,"l":21.6605,"n":10788,"o":22.28,"t":"2026-02-09T05:00:00Z","v":553526,"vw":22.344377},{"c":21.48,"h":22.48,"l":21.29,"n":9475,"o":22.48,"t":"2026-02-10T05:00:00Z","v":616303,"vw":21.632028},{"c":23.27,"h":23.71,"l":20.56,"n":16020,"o":21.18,"t":"2026-02-11T05:00:00Z","v":943062,"vw":22.394087},{"c":26.11,"h":27.24,"l":23.01,"n":20047,"o":23.27,"t":"2026-02-12T05:00:00Z","v":1668539,"vw":25.936064},{"c":26.4,"h":27.25,"l":25.61,"n":13969,"o":25.61,"t":"2026-02-13T05:00:00Z","v":1091072,"vw":26.621355},{"c":26.77,"h":29.55,"l":26.2,"n":13955,"o":29.17,"t":"2026-02-17T05:00:00Z","v":748438,"vw":27.143796},{"c":26.68,"h":27.6999,"l":26.02,"n":8151,"o":26.64,"t":"2026-02-18T05:00:00Z","v":423641,"vw":26.708195},{"c":27.02,"h":27.4799,"l":26,"n":8950,"o":26.46,"t":"2026-02-19T05:00:00Z","v":616689,"vw":26.887757},{"c":25.88,"h":27.23,"l":25,"n":11027,"o":26.68,"t":"2026-02-20T05:00:00Z","v":747670,"vw":25.904754},{"c":26.14,"h":27.5,"l":25.635,"n":9084,"o":25.98,"t":"2026-02-23T05:00:00Z","v":522476,"vw":26.202177},{"c":26.07,"h":26.61,"l":25.7,"n":9187,"o":26.15,"t":"2026-02-24T05:00:00Z","v":410817,"vw":26.138063},{"c":26.03,"h":27.79,"l":25.87,"n":9540,"o":26.19,"t":"2026-02-25T05:00:00Z","v":2848069,"vw":26.051837},{"c":26.36,"h":26.38,"l":25.01,"n":10042,"o":26.03,"t":"2026-02-26T05:00:00Z","v":445542,"vw":25.840421},{"c":26.35,"h":26.56,"l":25.22,"n":9602,"o":26.05,"t":"2026-02-27T05:00:00Z","v":466451,"vw":26.093736},{"c":25.56,"h":26.33,"l":24.19,"n":9646,"o":24.8,"t":"2026-03-02T05:00:00Z","v":398215,"vw":25.572999},{"c":25.18,"h":25.53,"l":24.25,"n":8981,"o":24.87,"t":"2026-03-03T05:00:00Z","v":319788,"vw":24.982437},{"c":25.82,"h":26.86,"l":24.1798,"n":6151,"o":25.39,"t":"2026-03-04T05:00:00Z","v":311091,"vw":25.967953},{"c":25.26,"h":25.64,"l":24.5,"n":6867,"o":25.2,"t":"2026-03-05T05:00:00Z","v":314872,"vw":25.03229},{"c":25.28,"h":25.49,"l":24.21,"n":6586,"o":24.58,"t":"2026-03-06T05:00:00Z","v":291869,"vw":24.949046},{"c":26.14,"h":26.49,"l":24.29,"n":10198,"o":24.59,"t":"2026-03-09T04:00:00Z","v":532523,"vw":25.96039},{"c":25.92,"h":26.98,"l":25.255,"n":7747,"o":26.19,"t":"2026-03-10T04:00:00Z","v":323975,"vw":26.009702},{"c":25.34,"h":25.79,"l":24.685,"n":6064,"o":25.58,"t":"2026-03-11T04:00:00Z","v":229484,"vw":25.286508},{"c":24.5,"h":25.36,"l":23.91,"n":9634,"o":24.8,"t":"2026-03-12T04:00:00Z","v":294124,"vw":24.54793},{"c":24.04,"h":25.97,"l":23.78,"n":9387,"o":24.93,"t":"2026-03-13T04:00:00Z","v":491588,"vw":24.123209},{"c":23.23,"h":24.02,"l":21.48,"n":10749,"o":23.35,"t":"2026-03-16T04:00:00Z","v":600677,"vw":23.081932},{"c":23.48,"h":23.955,"l":22.57,"n":7800,"o":23.46,"t":"2026-03-17T04:00:00Z","v":359948,"vw":23.321903},{"c":23.03,"h":23.69,"l":22.55,"n":8565,"o":23.61,"t":"2026-03-18T04:00:00Z","v":441732,"vw":22.974823},{"c":23.37,"h":23.76,"l":22.0062,"n":9052,"o":22.84,"t":"2026-03-19T04:00:00Z","v":376586,"vw":23.104259},{"c":22.3,"h":24.08,"l":21,"n":11358,"o":23.48,"t":"2026-03-20T04:00:00Z","v":2323175,"vw":22.308473},{"c":20.63,"h":22.79,"l":19.76,"n":22309,"o":22.42,"t":"2026-03-23T04:00:00Z","v":1793105,"vw":20.752459},{"c":21.06,"h":21.68,"l":19.81,"n":8661,"o":20.45,"t":"2026-03-24T04:00:00Z","v":508801,"vw":20.862325},{"c":22.19,"h":22.72,"l":21.18,"n":9357,"o":21.18,"t":"2026-03-25T04:00:00Z","v":468105,"vw":22.071989},{"c":22.16,"h":22.7365,"l":21.742,"n":4791,"o":21.92,"t":"2026-03-26T04:00:00Z","v":236745,"vw":22.15525},{"c":18.21,"h":19.35,"l":17.2,"n":44894,"o":19.225,"t":"2026-03-27T04:00:00Z","v":3367439,"vw":18.154927},{"c":18.225,"h":18.6169,"l":17.7937,"n":18352,"o":18.5,"t":"2026-03-30T04:00:00Z","v":1201733,"vw":18.244662},{"c":19.55,"h":19.595,"l":18.3,"n":29123,"o":18.67,"t":"2026-03-31T04:00:00Z","v":2564976,"vw":19.218745},{"c":20.36,"h":20.49,"l":19.27,"n":19251,"o":20.375,"t":"2026-04-01T04:00:00Z","v":1987586,"vw":20.030036},{"c":21.46,"h":22.15,"l":19.81,"n":17187,"o":20.12,"t":"2026-04-02T04:00:00Z","v":1722783,"vw":21.244223},{"c":22.26,"h":22.71,"l":21.46,"n":8992,"o":21.53,"t":"2026-04-06T04:00:00Z","v":643175,"vw":22.197801},{"c":22.48,"h":22.76,"l":21.49,"n":9183,"o":22.19,"t":"2026-04-07T04:00:00Z","v":456640,"vw":22.318142},{"c":20.86,"h":23,"l":20.3,"n":12991,"o":22.76,"t":"2026-04-08T04:00:00Z","v":837338,"vw":20.886889},{"c":21.28,"h":21.765,"l":20.75,"n":7928,"o":20.75,"t":"2026-04-09T04:00:00Z","v":554360,"vw":21.269379},{"c":20.44,"h":21.645,"l":20.13,"n":6703,"o":21.28,"t":"2026-04-10T04:00:00Z","v":384728,"vw":20.448886},{"c":21.04,"h":21.5,"l":20.545,"n":8666,"o":20.55,"t":"2026-04-13T04:00:00Z","v":434272,"vw":20.923676},{"c":21.34,"h":21.67,"l":21.06,"n":8317,"o":21.22,"t":"2026-04-14T04:00:00Z","v":696954,"vw":21.396189},{"c":21.05,"h":21.651,"l":20.505,"n":8192,"o":21.44,"t":"2026-04-15T04:00:00Z","v":631310,"vw":20.959216},{"c":21.76,"h":21.88,"l":20.356,"n":6823,"o":20.99,"t":"2026-04-16T04:00:00Z","v":313869,"vw":21.381797},{"c":21.82,"h":22.01,"l":21.27,"n":7222,"o":21.99,"t":"2026-04-17T04:00:00Z","v":317002,"vw":21.744422},{"c":20.9,"h":21.8,"l":20.4457,"n":5668,"o":21.77,"t":"2026-04-20T04:00:00Z","v":299699,"vw":21.150677},{"c":20.44,"h":21.17,"l":20.23,"n":7260,"o":20.96,"t":"2026-04-21T04:00:00Z","v":427002,"vw":20.568464},{"c":20.07,"h":21.12,"l":19.66,"n":7944,"o":20.67,"t":"2026-04-22T04:00:00Z","v":507675,"vw":20.082828},{"c":18.49,"h":20.2,"l":18.445,"n":9013,"o":19.95,"t":"2026-04-23T04:00:00Z","v":532256,"vw":18.94638},{"c":18.19,"h":18.635,"l":17.63,"n":9714,"o":18.4,"t":"2026-04-24T04:00:00Z","v":564762,"vw":18.158991},{"c":18.59,"h":19.035,"l":17.902,"n":8937,"o":18.04,"t":"2026-04-27T04:00:00Z","v":344576,"vw":18.55554},{"c":18.01,"h":19.16,"l":17.68,"n":9814,"o":18.8,"t":"2026-04-28T04:00:00Z","v":535373,"vw":18.141081},{"c":17.55,"h":18.22,"l":17.39,"n":10034,"o":17.72,"t":"2026-04-29T04:00:00Z","v":498549,"vw":17.657181},{"c":19.32,"h":19.475,"l":18.2,"n":13438,"o":19.05,"t":"2026-04-30T04:00:00Z","v":686669,"vw":18.90758},{"c":19.36,"h":19.87,"l":18.63,"n":11974,"o":19.23,"t":"2026-05-01T04:00:00Z","v":796966,"vw":19.35964},{"c":21.56,"h":21.9,"l":19.06,"n":14045,"o":19.47,"t":"2026-05-04T04:00:00Z","v":920290,"vw":21.298999},{"c":20.76,"h":22.15,"l":20.27,"n":8422,"o":21.68,"t":"2026-05-05T04:00:00Z","v":398831,"vw":20.818743},{"c":20.83,"h":21.06,"l":20.27,"n":8360,"o":20.77,"t":"2026-05-06T04:00:00Z","v":352921,"vw":20.819469},{"c":19.27,"h":20.9499,"l":18.94,"n":9121,"o":20.83,"t":"2026-05-07T04:00:00Z","v":448516,"vw":19.469058},{"c":19.64,"h":20,"l":19.01,"n":6111,"o":19.27,"t":"2026-05-08T04:00:00Z","v":289170,"vw":19.625365},{"c":20.4,"h":21.09,"l":19.75,"n":6789,"o":19.975,"t":"2026-05-11T04:00:00Z","v":384523,"vw":20.412824},{"c":19.16,"h":20.45,"l":19.11,"n":6174,"o":20.4,"t":"2026-05-12T04:00:00Z","v":296982,"vw":19.539434},{"c":19.93,"h":20.22,"l":18.99,"n":9677,"o":19.6,"t":"2026-05-13T04:00:00Z","v":516484,"vw":19.795155},{"c":18.9,"h":20.2317,"l":18.8,"n":8009,"o":20.1,"t":"2026-05-14T04:00:00Z","v":510773,"vw":19.201337},{"c":18.34,"h":18.56,"l":17.385,"n":10493,"o":18.45,"t":"2026-05-15T04:00:00Z","v":642884,"vw":18.159774},{"c":16.91,"h":18.64,"l":16.41,"n":14729,"o":18.36,"t":"2026-05-18T04:00:00Z","v":1163053,"vw":17.015952},{"c":17.84,"h":18.255,"l":17.02,"n":11740,"o":17.92,"t":"2026-05-19T04:00:00Z","v":659120,"vw":17.799262},{"c":19.56,"h":19.665,"l":17.85,"n":11618,"o":18.22,"t":"2026-05-20T04:00:00Z","v":569157,"vw":19.129084},{"c":19.84,"h":20.19,"l":19.195,"n":8907,"o":19.35,"t":"2026-05-21T04:00:00Z","v":531891,"vw":19.729414},{"c":18.97,"h":20.16,"l":18.94,"n":7443,"o":19.99,"t":"2026-05-22T04:00:00Z","v":342266,"vw":19.235536},{"c":18.73,"h":19.27,"l":18.61,"n":9633,"o":19.24,"t":"2026-05-26T04:00:00Z","v":407758,"vw":18.872667},{"c":18.09,"h":19,"l":18,"n":7339,"o":18.68,"t":"2026-05-27T04:00:00Z","v":321633,"vw":18.352822},{"c":18.56,"h":19.21,"l":17.7,"n":11099,"o":18.28,"t":"2026-05-28T04:00:00Z","v":733862,"vw":18.665162},{"c":18.4,"h":19,"l":18.14,"n":8896,"o":18.56,"t":"2026-05-29T04:00:00Z","v":724842,"vw":18.442936},{"c":18.17,"h":18.6,"l":17.34,"n":11492,"o":18.2,"t":"2026-06-01T04:00:00Z","v":636904,"vw":18.004042},{"c":17.13,"h":18.115,"l":16.9,"n":11268,"o":17.78,"t":"2026-06-02T04:00:00Z","v":633984,"vw":17.163879},{"c":17.4,"h":17.783,"l":17.05,"n":9347,"o":17.29,"t":"2026-06-03T04:00:00Z","v":416254,"vw":17.418732},{"c":18.38,"h":19,"l":17.4,"n":7556,"o":17.47,"t":"2026-06-04T04:00:00Z","v":508473,"vw":18.216034},{"c":17.47,"h":18.92,"l":17.4,"n":8771,"o":18.33,"t":"2026-06-05T04:00:00Z","v":494086,"vw":18.066058},{"c":17.61,"h":17.9,"l":16.77,"n":8575,"o":17.5,"t":"2026-06-08T04:00:00Z","v":504627,"vw":17.511547},{"c":18.42,"h":18.548,"l":17.38,"n":7927,"o":17.79,"t":"2026-06-09T04:00:00Z","v":334262,"vw":18.080716},{"c":17.91,"h":18.9999,"l":17.7401,"n":7852,"o":18.42,"t":"2026-06-10T04:00:00Z","v":432806,"vw":18.066991},{"c":17.76,"h":18.39,"l":17.53,"n":11141,"o":18.07,"t":"2026-06-11T04:00:00Z","v":607232,"vw":17.810384},{"c":19.8,"h":20.1,"l":17.77,"n":15932,"o":17.78,"t":"2026-06-12T04:00:00Z","v":1322260,"vw":19.389587},{"c":18.71,"h":20.87,"l":18.27,"n":10453,"o":20.61,"t":"2026-06-15T04:00:00Z","v":511952,"vw":19.205067},{"c":18.19,"h":19.425,"l":17.87,"n":7785,"o":18.76,"t":"2026-06-16T04:00:00Z","v":392336,"vw":18.256829},{"c":18.58,"h":19.125,"l":18.06,"n":10524,"o":18.29,"t":"2026-06-17T04:00:00Z","v":602770,"vw":18.66133},{"c":19.78,"h":19.88,"l":18.72,"n":12123,"o":18.93,"t":"2026-06-18T04:00:00Z","v":2128336,"vw":19.495237},{"c":20.8,"h":20.97,"l":19.99,"n":11033,"o":20.2,"t":"2026-06-22T04:00:00Z","v":643473,"vw":20.623239},{"c":20.205,"h":21.25,"l":20.18,"n":11003,"o":20.54,"t":"2026-06-23T04:00:00Z","v":513399,"vw":20.629164},{"c":21.8,"h":22.05,"l":20.1284,"n":11282,"o":20.23,"t":"2026-06-24T04:00:00Z","v":789264,"vw":21.496104},{"c":24.67,"h":24.92,"l":21.94,"n":18693,"o":21.96,"t":"2026-06-25T04:00:00Z","v":1590600,"vw":24.046508},{"c":25.87,"h":26,"l":23.9003,"n":20282,"o":24.26,"t":"2026-06-26T04:00:00Z","v":3500524,"vw":25.495187},{"c":25.55,"h":25.94,"l":24.76,"n":15849,"o":25.87,"t":"2026-06-29T04:00:00Z","v":1729046,"vw":25.338585},{"c":25.38,"h":25.9,"l":25.13,"n":10288,"o":25.9,"t":"2026-06-30T04:00:00Z","v":867745,"vw":25.455475},{"c":28,"h":29,"l":25.48,"n":17351,"o":25.49,"t":"2026-07-01T04:00:00Z","v":2382783,"vw":27.590042},{"c":27.23,"h":29.25,"l":27.09,"n":14920,"o":28.08,"t":"2026-07-02T04:00:00Z","v":1383679,"vw":27.914246},{"c":26.45,"h":27.54,"l":26.41,"n":7367,"o":26.9,"t":"2026-07-06T04:00:00Z","v":605360,"vw":26.782565},{"c":27.68,"h":27.9,"l":25.88,"n":12690,"o":26.49,"t":"2026-07-07T04:00:00Z","v":898564,"vw":27.117012},{"c":28.765,"h":28.84,"l":26.55,"n":9730,"o":27.36,"t":"2026-07-08T04:00:00Z","v":795957,"vw":28.071333},{"c":29.43,"h":29.9999,"l":28.76,"n":12978,"o":28.77,"t":"2026-07-09T04:00:00Z","v":671199,"vw":29.395749},{"c":28.74,"h":29.43,"l":26.95,"n":12996,"o":29.43,"t":"2026-07-10T04:00:00Z","v":960173,"vw":27.93353},{"c":27.88,"h":28.69,"l":27.34,"n":12442,"o":28.23,"t":"2026-07-13T04:00:00Z","v":857128,"vw":28.070565},{"c":28.78,"h":28.94,"l":27.39,"n":9407,"o":28.42,"t":"2026-07-14T04:00:00Z","v":692305,"vw":28.311758},{"c":29.41,"h":29.48,"l":27.46,"n":8662,"o":28.46,"t":"2026-07-15T04:00:00Z","v":611297,"vw":28.594231},{"c":28.24,"h":29.58,"l":27.52,"n":12868,"o":29.36,"t":"2026-07-16T04:00:00Z","v":884166,"vw":28.362671},{"c":29.53,"h":30.26,"l":27.705,"n":11349,"o":28.07,"t":"2026-07-17T04:00:00Z","v":769501,"vw":29.414988},{"c":30.7,"h":31.62,"l":29.01,"n":10439,"o":29.68,"t":"2026-07-20T04:00:00Z","v":885426,"vw":30.656491},{"c":32.36,"h":34.05,"l":30.77,"n":17023,"o":31,"t":"2026-07-21T04:00:00Z","v":1634934,"vw":32.998155},{"c":31.49,"h":32.35,"l":31.0101,"n":11877,"o":32.15,"t":"2026-07-22T04:00:00Z","v":1168166,"vw":31.66843},{"c":30.99,"h":31.555,"l":30.3,"n":8246,"o":31.04,"t":"2026-07-23T04:00:00Z","v":402072,"vw":30.934009},{"c":30.39,"h":31.3,"l":30.09,"n":8905,"o":31.3,"t":"2026-07-24T04:00:00Z","v":558998,"vw":30.59594},{"c":32.82,"h":33.42,"l":30.85,"n":15309,"o":30.91,"t":"2026-07-27T04:00:00Z","v":1154021,"vw":32.735937},{"c":32.29,"h":33.3,"l":31.81,"n":12754,"o":32.64,"t":"2026-07-28T04:00:00Z","v":773884,"vw":32.503912},{"c":31.09,"h":32.43,"l":30.25,"n":9859,"o":32.43,"t":"2026-07-29T04:00:00Z","v":625659,"vw":31.143722},{"c":32.27,"h":32.96,"l":30.75,"n":13591,"o":31.37,"t":"2026-07-30T04:00:00Z","v":738055,"vw":32.388638},{"c":31.44,"h":32.95,"l":30.6,"n":10767,"o":32.69,"t":"2026-07-31T04:00:00Z","v":452272,"vw":31.545631},{"c":31.13,"h":32.18,"l":30.33,"n":11414,"o":32.075,"t":"2026-08-03T04:00:00Z","v":429319,"vw":31.152397},{"c":31.42,"h":31.73,"l":30.4501,"n":10047,"o":31.09,"t":"2026-08-04T04:00:00Z","v":378151,"vw":31.269822},{"c":31.86,"h":32.38,"l":31.23,"n":10170,"o":31.93,"t":"2026-08-05T04:00:00Z","v":411141,"vw":31.811731},{"c":32.17,"h":33,"l":31.32,"n":9678,"o":31.51,"t":"2026-08-06T04:00:00Z","v":676957,"vw":32.13716},{"c":32.43,"h":33.08,"l":31.65,"n":7578,"o":32.85,"t":"2026-08-07T04:00:00Z","v":264093,"vw":32.365735},{"c":31.99,"h":32.695,"l":31.605,"n":8165,"o":32.24,"t":"2026-08-10T04:00:00Z","v":409945,"vw":32.068502},{"c":32.44,"h":32.88,"l":30.71,"n":17014,"o":31.43,"t":"2026-08-11T04:00:00Z","v":1071571,"vw":31.830435},{"c":31.29,"h":32.9734,"l":31.12,"n":8309,"o":32.05,"t":"2026-08-12T04:00:00Z","v":461636,"vw":31.572779},{"c":29.2,"h":31,"l":27.81,"n":14522,"o":30.39,"t":"2026-08-13T04:00:00Z","v":881521,"vw":28.848006},{"c":29.51,"h":30.31,"l":28.163,"n":12495,"o":28.76,"t":"2026-08-14T04:00:00Z","v":629992,"vw":29.790084},{"c":30.5,"h":30.81,"l":28.72,"n":9578,"o":29.95,"t":"2026-08-17T04:00:00Z","v":490141,"vw":30.364792},{"c":31.91,"h":31.96,"l":30.22,"n":11544,"o":30.22,"t":"2026-08-18T04:00:00Z","v":659753,"vw":31.502336},{"c":31.25,"h":32.8899,"l":30.92,"n":29268,"o":32.8,"t":"2026-08-19T04:00:00Z","v":2702661,"vw":31.561896},{"c":31.62,"h":32.2,"l":29.5,"n":17810,"o":30.72,"t":"2026-08-20T04:00:00Z","v":1172554,"vw":31.080741},{"c":32.29,"h":32.79,"l":31.45,"n":13569,"o":31.83,"t":"2026-08-21T04:00:00Z","v":808499,"vw":32.124507},{"c":31.65,"h":32.48,"l":30.95,"n":10807,"o":32.4,"t":"2026-08-24T04:00:00Z","v":481915,"vw":31.639202},{"c":33.77,"h":33.78,"l":31.645,"n":10470,"o":32,"t":"2026-08-25T04:00:00Z","v":633617,"vw":32.973032},{"c":33.04,"h":33.99,"l":31.91,"n":8824,"o":33.8,"t":"2026-08-26T04:00:00Z","v":651512,"vw":32.987156},{"c":32.62,"h":33.69,"l":32.38,"n":11850,"o":32.81,"t":"2026-08-27T04:00:00Z","v":658995,"vw":32.979709},{"c":31.27,"h":32.38,"l":31.19,"n":7801,"o":32.27,"t":"2026-08-28T04:00:00Z","v":439127,"vw":31.666367},{"c":32.32,"h":32.77,"l":29.88,"n":7624,"o":31.51,"t":"2026-08-31T04:00:00Z","v":527713,"vw":31.905721},{"c":31.98,"h":32.73,"l":31.55,"n":7089,"o":32.2,"t":"2026-09-01T04:00:00Z","v":432159,"vw":32.047813},{"c":33.13,"h":33.395,"l":31.93,"n":8906,"o":32.21,"t":"2026-09-02T04:00:00Z","v":757504,"vw":32.440724},{"c":32.92,"h":33.66,"l":32.365,"n":8094,"o":33.42,"t":"2026-09-03T04:00:00Z","v":514837,"vw":32.98856},{"c":32.88,"h":33.29,"l":32.381,"n":8638,"o":32.66,"t":"2026-09-04T04:00:00Z","v":452711,"vw":32.959927},{"c":33.05,"h":33.84,"l":32.305,"n":15475,"o":32.65,"t":"2026-09-08T04:00:00Z","v":441118,"vw":33.199214},{"c":32.29,"h":33.525,"l":32.085,"n":8809,"o":33.02,"t":"2026-09-09T04:00:00Z","v":385347,"vw":32.408728},{"c":31.1,"h":31.89,"l":30.73,"n":13591,"o":31.88,"t":"2026-09-10T04:00:00Z","v":646904,"vw":31.21605},{"c":31.12,"h":32.315,"l":31.12,"n":12959,"o":31.48,"t":"2026-09-11T04:00:00Z","v":421723,"vw":31.486596},{"c":31.91,"h":32,"l":30.66,"n":11508,"o":31,"t":"2026-09-14T04:00:00Z","v":634628,"vw":31.599831},{"c":31.93,"h":32.06,"l":30.27,"n":13578,"o":32.06,"t":"2026-09-15T04:00:00Z","v":716007,"vw":31.145078},{"c":32.32,"h":33.23,"l":31.585,"n":13808,"o":31.89,"t":"2026-09-16T04:00:00Z","v":746359,"vw":32.433},{"c":31.97,"h":33.48,"l":31.55,"n":10834,"o":32.78,"t":"2026-09-17T04:00:00Z","v":527795,"vw":32.342483},{"c":31.5,"h":32.04,"l":31.25,"n":9928,"o":32.04,"t":"2026-09-18T04:00:00Z","v":2514912,"vw":31.514033},{"c":32.55,"h":33.19,"l":31,"n":9948,"o":31.62,"t":"2026-09-21T04:00:00Z","v":414492,"vw":32.520038},{"c":33.05,"h":33.8444,"l":32.15,"n":8620,"o":32.55,"t":"2026-09-22T04:00:00Z","v":452726,"vw":32.893412},{"c":29.63,"h":33.09,"l":29.53,"n":10623,"o":33.09,"t":"2026-09-23T04:00:00Z","v":525073,"vw":30.129292},{"c":27.5,"h":30.12,"l":25.7,"n":17704,"o":29.51,"t":"2026-09-24T04:00:00Z","v":962410,"vw":27.185977},{"c":26.95,"h":28.5,"l":25.9,"n":13962,"o":27.44,"t":"2026-09-25T04:00:00Z","v":746895,"vw":26.733262},{"c":27.55,"h":28.23,"l":26.455,"n":12119,"o":27.07,"t":"2026-09-28T04:00:00Z","v":614696,"vw":27.552016},{"c":26.76,"h":27.615,"l":26.18,"n":8490,"o":27.3,"t":"2026-09-29T04:00:00Z","v":440661,"vw":26.609955},{"c":26.97,"h":28.38,"l":26.54,"n":9566,"o":26.99,"t":"2026-09-30T04:00:00Z","v":623278,"vw":27.183935},{"c":27.94,"h":29.23,"l":26.5525,"n":13138,"o":26.89,"t":"2026-10-01T04:00:00Z","v":881891,"vw":28.111947},{"c":28.295,"h":29.2,"l":27.84,"n":11753,"o":28.47,"t":"2026-10-02T04:00:00Z","v":1513632,"vw":28.444442},{"c":27.83,"h":29.06,"l":27.77,"n":8913,"o":28.47,"t":"2026-10-05T04:00:00Z","v":1131933,"vw":28.113457},{"c":26.94,"h":28.14,"l":26.28,"n":8013,"o":27.87,"t":"2026-10-06T04:00:00Z","v":357626,"vw":26.947858},{"c":28.18,"h":28.86,"l":26.775,"n":9173,"o":26.89,"t":"2026-10-07T04:00:00Z","v":509243,"vw":28.209899},{"c":26.24,"h":27.98,"l":25.51,"n":10210,"o":27.98,"t":"2026-10-08T04:00:00Z","v":557529,"vw":26.19008},{"c":27.26,"h":27.64,"l":26.18,"n":8351,"o":26.18,"t":"2026-10-09T04:00:00Z","v":429836,"vw":27.143945},{"c":26.4,"h":27.49,"l":26.295,"n":7198,"o":26.93,"t":"2026-10-12T04:00:00Z","v":602503,"vw":26.518718},{"c":25.16,"h":27,"l":25.035,"n":9946,"o":26.11,"t":"2026-10-13T04:00:00Z","v":519681,"vw":25.638236},{"c":24.86,"h":26.49,"l":24.39,"n":7611,"o":24.82,"t":"2026-10-14T04:00:00Z","v":425064,"vw":24.865677},{"c":25.4,"h":25.94,"l":24.25,"n":10137,"o":24.96,"t":"2026-10-15T04:00:00Z","v":471950,"vw":25.252949},{"c":24.84,"h":25.96,"l":24.51,"n":9911,"o":25.36,"t":"2026-10-16T04:00:00Z","v":661815,"vw":24.847849},{"c":26.71,"h":27.55,"l":25.08,"n":11386,"o":25.08,"t":"2026-10-19T04:00:00Z","v":696583,"vw":26.765429},{"c":28.18,"h":29.705,"l":26.38,"n":9298,"o":26.38,"t":"2026-10-20T04:00:00Z","v":549032,"vw":28.55718},{"c":28.08,"h":29.44,"l":27.895,"n":9207,"o":28.47,"t":"2026-10-21T04:00:00Z","v":484015,"vw":28.43772},{"c":28.315,"h":28.83,"l":27.51,"n":5026,"o":27.95,"t":"2026-10-22T04:00:00Z","v":186733,"vw":28.300997}],"volatilityBars":[{"c":31.5,"h":31.5,"l":31.5,"n":9,"o":31.5,"t":"2026-09-21T10:30:00Z","v":179,"vw":31.5},{"c":32.17,"h":32.17,"l":31,"n":400,"o":31.62,"t":"2026-09-21T13:30:00Z","v":25100,"vw":31.872173},{"c":32.305,"h":32.48,"l":32.0625,"n":94,"o":32.0625,"t":"2026-09-21T13:45:00Z","v":2689,"vw":32.313446},{"c":32.33,"h":32.4,"l":32.17,"n":130,"o":32.22,"t":"2026-09-21T14:00:00Z","v":8192,"vw":32.36537},{"c":33.03,"h":33.09,"l":32.28,"n":207,"o":32.385,"t":"2026-09-21T14:15:00Z","v":16745,"vw":32.499605},{"c":33.13,"h":33.19,"l":33.04,"n":192,"o":33.05,"t":"2026-09-21T14:30:00Z","v":6884,"vw":33.131403},{"c":33.085,"h":33.13,"l":32.9,"n":385,"o":33.04,"t":"2026-09-21T14:45:00Z","v":14629,"vw":33.026389},{"c":32.89,"h":33,"l":32.77,"n":325,"o":32.925,"t":"2026-09-21T15:00:00Z","v":8962,"vw":32.947749},{"c":32.75,"h":33.045,"l":32.75,"n":268,"o":32.96,"t":"2026-09-21T15:15:00Z","v":5390,"vw":32.925216},{"c":32.62,"h":32.82,"l":32.62,"n":269,"o":32.75,"t":"2026-09-21T15:30:00Z","v":6485,"vw":32.734163},{"c":32.625,"h":32.88,"l":32.57,"n":375,"o":32.64,"t":"2026-09-21T15:45:00Z","v":9487,"vw":32.718185},{"c":32.365,"h":32.58,"l":32.25,"n":288,"o":32.56,"t":"2026-09-21T16:00:00Z","v":8420,"vw":32.406512},{"c":32.5,"h":32.53,"l":32.37,"n":216,"o":32.37,"t":"2026-09-21T16:15:00Z","v":5377,"vw":32.462067},{"c":32.61,"h":32.61,"l":32.5646,"n":91,"o":32.57,"t":"2026-09-21T16:30:00Z","v":1702,"vw":32.582339},{"c":32.175,"h":32.39,"l":32.175,"n":191,"o":32.385,"t":"2026-09-21T16:45:00Z","v":5403,"vw":32.252428},{"c":32.28,"h":32.28,"l":32.1,"n":199,"o":32.145,"t":"2026-09-21T17:00:00Z","v":5614,"vw":32.179297},{"c":32.2,"h":32.31,"l":32.2,"n":164,"o":32.31,"t":"2026-09-21T17:15:00Z","v":1821,"vw":32.249429},{"c":32.13,"h":32.13,"l":32.13,"n":10,"o":32.13,"t":"2026-09-21T17:30:00Z","v":169,"vw":32.13},{"c":32.43,"h":32.45,"l":32.26,"n":203,"o":32.34,"t":"2026-09-21T17:45:00Z","v":4168,"vw":32.360027},{"c":32.55,"h":32.605,"l":32.43,"n":190,"o":32.43,"t":"2026-09-21T18:00:00Z","v":5256,"vw":32.53476},{"c":32.59,"h":32.59,"l":32.51,"n":147,"o":32.53,"t":"2026-09-21T18:15:00Z","v":5910,"vw":32.544553},{"c":32.635,"h":32.635,"l":32.48,"n":202,"o":32.57,"t":"2026-09-21T18:30:00Z","v":6308,"vw":32.524739},{"c":32.57,"h":32.64,"l":32.57,"n":73,"o":32.62,"t":"2026-09-21T18:45:00Z","v":1391,"vw":32.600149},{"c":32.61,"h":32.67,"l":32.52,"n":295,"o":32.575,"t":"2026-09-21T19:00:00Z","v":7198,"vw":32.60755},{"c":32.615,"h":32.695,"l":32.575,"n":225,"o":32.65,"t":"2026-09-21T19:15:00Z","v":4968,"vw":32.622737},{"c":32.66,"h":32.68,"l":32.59,"n":434,"o":32.66,"t":"2026-09-21T19:30:00Z","v":10378,"vw":32.627006},{"c":32.64,"h":32.76,"l":32.44,"n":1489,"o":32.67,"t":"2026-09-21T19:45:00Z","v":61902,"vw":32.573209},{"c":32.55,"h":32.55,"l":32.55,"n":20,"o":32.55,"t":"2026-09-21T20:00:00Z","v":131639,"vw":32.55},{"c":33,"h":33,"l":33,"n":11,"o":33,"t":"2026-09-21T20:15:00Z","v":3001,"vw":33},{"c":32.47,"h":32.47,"l":32.45,"n":5,"o":32.45,"t":"2026-09-22T08:30:00Z","v":207,"vw":32.46},{"c":31.9,"h":31.9,"l":31.9,"n":2,"o":31.9,"t":"2026-09-22T12:30:00Z","v":261,"vw":31.9},{"c":32.76,"h":32.93,"l":32.34,"n":245,"o":32.55,"t":"2026-09-22T13:30:00Z","v":10823,"vw":32.615543},{"c":33.25,"h":33.65,"l":33,"n":194,"o":33,"t":"2026-09-22T13:45:00Z","v":8506,"vw":33.413658},{"c":33.72,"h":33.8444,"l":33.08,"n":199,"o":33.08,"t":"2026-09-22T14:00:00Z","v":10154,"vw":33.517768},{"c":32.96,"h":33.72,"l":32.82,"n":367,"o":33.72,"t":"2026-09-22T14:15:00Z","v":14837,"vw":33.203636},{"c":33.11,"h":33.23,"l":33.01,"n":485,"o":33.11,"t":"2026-09-22T14:30:00Z","v":14338,"vw":33.115565},{"c":32.895,"h":33.19,"l":32.81,"n":307,"o":33.06,"t":"2026-09-22T14:45:00Z","v":10757,"vw":33.016432},{"c":32.96,"h":33.03,"l":32.71,"n":471,"o":32.79,"t":"2026-09-22T15:00:00Z","v":13355,"vw":32.867383},{"c":32.96,"h":32.99,"l":32.81,"n":321,"o":32.88,"t":"2026-09-22T15:15:00Z","v":10816,"vw":32.911374},{"c":32.96,"h":32.99,"l":32.82,"n":151,"o":32.96,"t":"2026-09-22T15:30:00Z","v":3115,"vw":32.902188},{"c":32.58,"h":32.9,"l":32.57,"n":255,"o":32.87,"t":"2026-09-22T15:45:00Z","v":6666,"vw":32.793878},{"c":32.62,"h":32.74,"l":32.56,"n":228,"o":32.56,"t":"2026-09-22T16:00:00Z","v":8254,"vw":32.670841},{"c":32.48,"h":32.66,"l":32.48,"n":137,"o":32.58,"t":"2026-09-22T16:15:00Z","v":4565,"vw":32.598003},{"c":32.61,"h":32.63,"l":32.535,"n":143,"o":32.55,"t":"2026-09-22T16:30:00Z","v":4823,"vw":32.59063},{"c":32.59,"h":32.63,"l":32.58,"n":62,"o":32.6,"t":"2026-09-22T16:45:00Z","v":1656,"vw":32.591098},{"c":32.605,"h":32.65,"l":32.32,"n":390,"o":32.6,"t":"2026-09-22T17:00:00Z","v":30512,"vw":32.496726},{"c":32.29,"h":32.5,"l":32.25,"n":187,"o":32.5,"t":"2026-09-22T17:15:00Z","v":13550,"vw":32.404311},{"c":32.22,"h":32.22,"l":32.15,"n":87,"o":32.19,"t":"2026-09-22T17:30:00Z","v":3594,"vw":32.198912},{"c":32.49,"h":32.49,"l":32.215,"n":154,"o":32.215,"t":"2026-09-22T17:45:00Z","v":4006,"vw":32.28907},{"c":32.69,"h":32.69,"l":32.45,"n":167,"o":32.45,"t":"2026-09-22T18:00:00Z","v":13263,"vw":32.580774},{"c":32.72,"h":32.76,"l":32.52,"n":182,"o":32.69,"t":"2026-09-22T18:15:00Z","v":16307,"vw":32.620427},{"c":32.79,"h":32.8,"l":32.63,"n":187,"o":32.72,"t":"2026-09-22T18:30:00Z","v":6655,"vw":32.736304},{"c":32.83,"h":33.02,"l":32.82,"n":285,"o":32.83,"t":"2026-09-22T18:45:00Z","v":10499,"vw":32.922231},{"c":32.905,"h":32.98,"l":32.885,"n":96,"o":32.885,"t":"2026-09-22T19:00:00Z","v":2954,"vw":32.917416},{"c":32.93,"h":32.94,"l":32.85,"n":264,"o":32.88,"t":"2026-09-22T19:15:00Z","v":8914,"vw":32.897379},{"c":32.93,"h":33.02,"l":32.88,"n":420,"o":32.88,"t":"2026-09-22T19:30:00Z","v":14503,"vw":32.958463},{"c":33.09,"h":33.13,"l":32.92,"n":1211,"o":32.94,"t":"2026-09-22T19:45:00Z","v":46551,"vw":33.042322},{"c":33.05,"h":33.05,"l":33.05,"n":31,"o":33.05,"t":"2026-09-22T20:00:00Z","v":110044,"vw":33.05},{"c":33.05,"h":33.05,"l":33.05,"n":4,"o":33.05,"t":"2026-09-23T13:15:00Z","v":213,"vw":33.05},{"c":32.32,"h":33.09,"l":32.05,"n":273,"o":33.09,"t":"2026-09-23T13:30:00Z","v":12094,"vw":32.536855},{"c":32.15,"h":32.285,"l":32,"n":156,"o":32.16,"t":"2026-09-23T13:45:00Z","v":8516,"vw":32.07827},{"c":32.04,"h":32.18,"l":31.83,"n":136,"o":32.155,"t":"2026-09-23T14:00:00Z","v":4838,"vw":32.032356},{"c":31.68,"h":32.2599,"l":31.68,"n":217,"o":32.065,"t":"2026-09-23T14:15:00Z","v":7524,"vw":31.904727},{"c":31.265,"h":31.68,"l":31.12,"n":267,"o":31.68,"t":"2026-09-23T14:30:00Z","v":10605,"vw":31.462237},{"c":31.13,"h":31.245,"l":30.89,"n":337,"o":31.245,"t":"2026-09-23T14:45:00Z","v":36750,"vw":30.993709},{"c":31.12,"h":31.18,"l":30.885,"n":138,"o":31.03,"t":"2026-09-23T15:00:00Z","v":5963,"vw":31.058849},{"c":30.88,"h":31.1,"l":30.83,"n":163,"o":31.04,"t":"2026-09-23T15:15:00Z","v":5978,"vw":30.960913},{"c":30.7216,"h":30.85,"l":30.72,"n":213,"o":30.85,"t":"2026-09-23T15:30:00Z","v":7418,"vw":30.760596},{"c":30.385,"h":30.76,"l":30.35,"n":147,"o":30.76,"t":"2026-09-23T15:45:00Z","v":3505,"vw":30.540418},{"c":30.525,"h":30.57,"l":30.34,"n":149,"o":30.42,"t":"2026-09-23T16:00:00Z","v":6341,"vw":30.420792},{"c":30.265,"h":30.5325,"l":30.17,"n":236,"o":30.525,"t":"2026-09-23T16:15:00Z","v":12591,"vw":30.320501},{"c":30.25,"h":30.395,"l":30.25,"n":141,"o":30.26,"t":"2026-09-23T16:30:00Z","v":5022,"vw":30.319954},{"c":30.09,"h":30.3,"l":30.0225,"n":208,"o":30.27,"t":"2026-09-23T16:45:00Z","v":10909,"vw":30.156357},{"c":29.95,"h":30.07,"l":29.85,"n":276,"o":30.065,"t":"2026-09-23T17:00:00Z","v":11120,"vw":29.929165},{"c":30.03,"h":30.24,"l":29.85,"n":320,"o":29.96,"t":"2026-09-23T17:15:00Z","v":10926,"vw":30.019143},{"c":30.12,"h":30.12,"l":30.005,"n":221,"o":30.02,"t":"2026-09-23T17:30:00Z","v":5709,"vw":30.047969},{"c":30.07,"h":30.16,"l":30.045,"n":231,"o":30.07,"t":"2026-09-23T17:45:00Z","v":8958,"vw":30.087288},{"c":29.775,"h":30.1,"l":29.75,"n":329,"o":30.08,"t":"2026-09-23T18:00:00Z","v":17095,"vw":29.921477},{"c":29.905,"h":30.05,"l":29.72,"n":508,"o":29.83,"t":"2026-09-23T18:15:00Z","v":24271,"vw":29.870052},{"c":29.87,"h":29.87,"l":29.75,"n":487,"o":29.87,"t":"2026-09-23T18:30:00Z","v":17006,"vw":29.827174},{"c":30.04,"h":30.04,"l":29.78,"n":539,"o":29.88,"t":"2026-09-23T18:45:00Z","v":18929,"vw":29.910695},{"c":30.04,"h":30.04,"l":29.81,"n":440,"o":29.99,"t":"2026-09-23T19:00:00Z","v":19573,"vw":29.929733},{"c":29.9,"h":30.02,"l":29.845,"n":469,"o":29.98,"t":"2026-09-23T19:15:00Z","v":16628,"vw":29.92045},{"c":29.83,"h":30.04,"l":29.8,"n":671,"o":29.91,"t":"2026-09-23T19:30:00Z","v":26390,"vw":29.906948},{"c":29.56,"h":29.88,"l":29.53,"n":2119,"o":29.825,"t":"2026-09-23T19:45:00Z","v":116556,"vw":29.700887},{"c":29.01,"h":29.63,"l":29.01,"n":42,"o":29.63,"t":"2026-09-23T20:00:00Z","v":79635,"vw":29.609008},{"c":29.09,"h":30.12,"l":29.07,"n":250,"o":29.51,"t":"2026-09-24T13:30:00Z","v":20310,"vw":29.553151},{"c":28.35,"h":29.105,"l":28.35,"n":435,"o":29.07,"t":"2026-09-24T13:45:00Z","v":15882,"vw":28.67475},{"c":27.59,"h":28.35,"l":27.54,"n":487,"o":28.315,"t":"2026-09-24T14:00:00Z","v":40931,"vw":27.973149},{"c":27.5,"h":27.88,"l":27.24,"n":965,"o":27.55,"t":"2026-09-24T14:15:00Z","v":69051,"vw":27.501696},{"c":27.34,"h":27.51,"l":27.235,"n":494,"o":27.51,"t":"2026-09-24T14:30:00Z","v":33754,"vw":27.373689},{"c":26.88,"h":27.46,"l":26.88,"n":514,"o":27.26,"t":"2026-09-24T14:45:00Z","v":15992,"vw":27.253523},{"c":26.82,"h":27.09,"l":26.82,"n":413,"o":26.92,"t":"2026-09-24T15:00:00Z","v":18267,"vw":26.964228},{"c":26.7,"h":27.22,"l":26.68,"n":814,"o":26.82,"t":"2026-09-24T15:15:00Z","v":45851,"vw":27.01231},{"c":26.39,"h":26.69,"l":26.38,"n":598,"o":26.68,"t":"2026-09-24T15:30:00Z","v":22908,"vw":26.523284},{"c":26.46,"h":26.58,"l":26.36,"n":425,"o":26.38,"t":"2026-09-24T15:45:00Z","v":17541,"vw":26.490512},{"c":26.4,"h":26.46,"l":26.34,"n":267,"o":26.44,"t":"2026-09-24T16:00:00Z","v":10036,"vw":26.396712},{"c":26.5,"h":26.78,"l":26.3975,"n":444,"o":26.3975,"t":"2026-09-24T16:15:00Z","v":14575,"vw":26.572388},{"c":26.54,"h":26.67,"l":26.42,"n":324,"o":26.47,"t":"2026-09-24T16:30:00Z","v":11131,"vw":26.514508},{"c":26.63,"h":26.7,"l":26.4,"n":552,"o":26.46,"t":"2026-09-24T16:45:00Z","v":21737,"vw":26.525391},{"c":26.47,"h":26.67,"l":26.43,"n":342,"o":26.595,"t":"2026-09-24T17:00:00Z","v":9968,"vw":26.568748},{"c":26.2,"h":26.47,"l":26.17,"n":626,"o":26.4,"t":"2026-09-24T17:15:00Z","v":31818,"vw":26.338291},{"c":26.115,"h":26.22,"l":26.07,"n":374,"o":26.11,"t":"2026-09-24T17:30:00Z","v":17061,"vw":26.148543},{"c":25.822,"h":26.08,"l":25.73,"n":587,"o":26.08,"t":"2026-09-24T17:45:00Z","v":37936,"vw":25.902927},{"c":25.895,"h":25.895,"l":25.7,"n":485,"o":25.76,"t":"2026-09-24T18:00:00Z","v":16048,"vw":25.821295},{"c":26.35,"h":26.38,"l":25.92,"n":614,"o":25.93,"t":"2026-09-24T18:15:00Z","v":28892,"vw":26.092053},{"c":26.52,"h":26.69,"l":26.34,"n":594,"o":26.35,"t":"2026-09-24T18:30:00Z","v":21141,"vw":26.569615},{"c":27.355,"h":27.5725,"l":26.5,"n":1297,"o":26.5,"t":"2026-09-24T18:45:00Z","v":97682,"vw":26.994274},{"c":27.19,"h":27.445,"l":27.16,"n":948,"o":27.355,"t":"2026-09-24T19:00:00Z","v":40071,"vw":27.29313},{"c":27.32,"h":27.38,"l":27.17,"n":595,"o":27.17,"t":"2026-09-24T19:15:00Z","v":24727,"vw":27.287415},{"c":27.512,"h":27.54,"l":27.315,"n":860,"o":27.32,"t":"2026-09-24T19:30:00Z","v":45575,"vw":27.455065},{"c":27.47,"h":27.605,"l":27.39,"n":2562,"o":27.47,"t":"2026-09-24T19:45:00Z","v":136906,"vw":27.479622},{"c":27.5,"h":27.5,"l":27.5,"n":11,"o":27.5,"t":"2026-09-24T20:00:00Z","v":84343,"vw":27.5},{"c":27.5,"h":27.5,"l":27.5,"n":9,"o":27.5,"t":"2026-09-24T21:00:00Z","v":309,"vw":27.5},{"c":27.2675,"h":27.2675,"l":27.2675,"n":1,"o":27.2675,"t":"2026-09-24T22:15:00Z","v":150,"vw":27.2675},{"c":27.9,"h":28.5,"l":27.37,"n":528,"o":27.44,"t":"2026-09-25T13:30:00Z","v":24363,"vw":28.030501},{"c":27.53,"h":27.91,"l":27.53,"n":145,"o":27.71,"t":"2026-09-25T13:45:00Z","v":5911,"vw":27.685539},{"c":27.22,"h":27.615,"l":27.19,"n":314,"o":27.46,"t":"2026-09-25T14:00:00Z","v":8504,"vw":27.383869},{"c":26.85,"h":27.18,"l":26.76,"n":343,"o":27.18,"t":"2026-09-25T14:15:00Z","v":18577,"vw":26.965888},{"c":26.8,"h":26.96,"l":26.7,"n":200,"o":26.71,"t":"2026-09-25T14:30:00Z","v":9052,"vw":26.843169},{"c":27.07,"h":27.07,"l":26.86,"n":352,"o":26.875,"t":"2026-09-25T14:45:00Z","v":9840,"vw":26.996958},{"c":27.0795,"h":27.179,"l":26.91,"n":167,"o":26.99,"t":"2026-09-25T15:00:00Z","v":6567,"vw":27.064687},{"c":26.8985,"h":27.1003,"l":26.81,"n":198,"o":26.95,"t":"2026-09-25T15:15:00Z","v":7294,"vw":26.949868},{"c":26.67,"h":26.94,"l":26.67,"n":248,"o":26.84,"t":"2026-09-25T15:30:00Z","v":9070,"vw":26.864367},{"c":26.68,"h":26.735,"l":26.57,"n":161,"o":26.66,"t":"2026-09-25T15:45:00Z","v":4599,"vw":26.629608},{"c":26.58,"h":26.99,"l":26.58,"n":447,"o":26.68,"t":"2026-09-25T16:00:00Z","v":18642,"vw":26.831092},{"c":26.51,"h":26.58,"l":26.46,"n":270,"o":26.57,"t":"2026-09-25T16:15:00Z","v":10544,"vw":26.527231},{"c":26.36,"h":26.66,"l":26.36,"n":440,"o":26.57,"t":"2026-09-25T16:30:00Z","v":16577,"vw":26.538671},{"c":26.45,"h":26.51,"l":26.34,"n":314,"o":26.385,"t":"2026-09-25T16:45:00Z","v":13257,"vw":26.414731},{"c":26.22,"h":26.42,"l":26.21,"n":219,"o":26.42,"t":"2026-09-25T17:00:00Z","v":5094,"vw":26.286061},{"c":26.12,"h":26.27,"l":26.12,"n":309,"o":26.27,"t":"2026-09-25T17:15:00Z","v":9818,"vw":26.196177},{"c":26.35,"h":26.51,"l":26.045,"n":547,"o":26.12,"t":"2026-09-25T17:30:00Z","v":60532,"vw":26.235178},{"c":26.1,"h":26.27,"l":26.065,"n":571,"o":26.27,"t":"2026-09-25T17:45:00Z","v":29962,"vw":26.163443},{"c":26.04,"h":26.15,"l":26.035,"n":318,"o":26.1,"t":"2026-09-25T18:00:00Z","v":17898,"vw":26.09625},{"c":26.05,"h":26.12,"l":25.95,"n":356,"o":26.115,"t":"2026-09-25T18:15:00Z","v":19494,"vw":26.039914},{"c":25.905,"h":26.09,"l":25.9,"n":293,"o":26.05,"t":"2026-09-25T18:30:00Z","v":10074,"vw":26.030348},{"c":25.99,"h":26.22,"l":25.9,"n":413,"o":25.93,"t":"2026-09-25T18:45:00Z","v":19660,"vw":26.049174},{"c":26.56,"h":26.59,"l":25.94,"n":1090,"o":25.95,"t":"2026-09-25T19:00:00Z","v":81594,"vw":26.268752},{"c":26.745,"h":27.19,"l":26.295,"n":996,"o":26.56,"t":"2026-09-25T19:15:00Z","v":66843,"vw":26.661778},{"c":27.3,"h":27.44,"l":26.68,"n":1183,"o":26.755,"t":"2026-09-25T19:30:00Z","v":81382,"vw":27.10301},{"c":26.9201,"h":27.6,"l":26.92,"n":2562,"o":27.28,"t":"2026-09-25T19:45:00Z","v":107501,"vw":27.250047},{"c":26.95,"h":26.95,"l":26.95,"n":3,"o":26.95,"t":"2026-09-25T20:00:00Z","v":60646,"vw":26.95},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-09-25T20:30:00Z","v":475,"vw":26.95},{"c":26.635,"h":27.07,"l":26.615,"n":110,"o":27.07,"t":"2026-09-28T13:30:00Z","v":7008,"vw":26.874561},{"c":26.49,"h":26.63,"l":26.49,"n":21,"o":26.63,"t":"2026-09-28T13:45:00Z","v":534,"vw":26.56},{"c":26.66,"h":26.72,"l":26.455,"n":182,"o":26.475,"t":"2026-09-28T14:00:00Z","v":4084,"vw":26.597288},{"c":26.87,"h":26.87,"l":26.4975,"n":192,"o":26.54,"t":"2026-09-28T14:15:00Z","v":4636,"vw":26.668123},{"c":26.805,"h":26.875,"l":26.55,"n":171,"o":26.875,"t":"2026-09-28T14:30:00Z","v":5081,"vw":26.684507},{"c":26.8,"h":26.865,"l":26.74,"n":96,"o":26.74,"t":"2026-09-28T14:45:00Z","v":2475,"vw":26.81204},{"c":26.635,"h":26.895,"l":26.62,"n":117,"o":26.89,"t":"2026-09-28T15:00:00Z","v":3101,"vw":26.767105},{"c":26.58,"h":26.72,"l":26.51,"n":198,"o":26.54,"t":"2026-09-28T15:15:00Z","v":9764,"vw":26.630361},{"c":26.58,"h":26.675,"l":26.58,"n":163,"o":26.655,"t":"2026-09-28T15:30:00Z","v":4270,"vw":26.643555},{"c":26.8,"h":26.835,"l":26.61,"n":137,"o":26.62,"t":"2026-09-28T15:45:00Z","v":2980,"vw":26.70447},{"c":26.58,"h":26.8,"l":26.48,"n":224,"o":26.8,"t":"2026-09-28T16:00:00Z","v":8796,"vw":26.569852},{"c":26.69,"h":26.7722,"l":26.555,"n":238,"o":26.58,"t":"2026-09-28T16:15:00Z","v":5020,"vw":26.681571},{"c":27.15,"h":27.35,"l":26.7,"n":526,"o":26.7,"t":"2026-09-28T16:30:00Z","v":38205,"vw":27.156887},{"c":27.44,"h":27.46,"l":27.08,"n":317,"o":27.08,"t":"2026-09-28T16:45:00Z","v":31087,"vw":27.24364},{"c":27.67,"h":27.79,"l":27.355,"n":376,"o":27.4,"t":"2026-09-28T17:00:00Z","v":9895,"vw":27.590404},{"c":27.66,"h":27.75,"l":27.6,"n":179,"o":27.74,"t":"2026-09-28T17:15:00Z","v":5431,"vw":27.656456},{"c":27.5925,"h":27.74,"l":27.56,"n":262,"o":27.74,"t":"2026-09-28T17:30:00Z","v":7653,"vw":27.613002},{"c":27.505,"h":27.64,"l":27.48,"n":250,"o":27.585,"t":"2026-09-28T17:45:00Z","v":8679,"vw":27.548449},{"c":27.59,"h":27.61,"l":27.4,"n":294,"o":27.58,"t":"2026-09-28T18:00:00Z","v":10557,"vw":27.481132},{"c":27.4,"h":27.58,"l":27.4,"n":191,"o":27.58,"t":"2026-09-28T18:15:00Z","v":5422,"vw":27.486364},{"c":27.59,"h":27.6,"l":27.395,"n":226,"o":27.4,"t":"2026-09-28T18:30:00Z","v":6750,"vw":27.461601},{"c":27.54,"h":27.67,"l":27.49,"n":258,"o":27.52,"t":"2026-09-28T18:45:00Z","v":10575,"vw":27.546473},{"c":27.93,"h":27.99,"l":27.54,"n":1171,"o":27.54,"t":"2026-09-28T19:00:00Z","v":65189,"vw":27.79821},{"c":28.02,"h":28.23,"l":27.83,"n":1119,"o":27.89,"t":"2026-09-28T19:15:00Z","v":61506,"vw":28.059126},{"c":27.82,"h":28.14,"l":27.82,"n":1184,"o":27.94,"t":"2026-09-28T19:30:00Z","v":52231,"vw":28.058821},{"c":27.56,"h":27.78,"l":27.48,"n":1914,"o":27.76,"t":"2026-09-28T19:45:00Z","v":94803,"vw":27.57622},{"c":27.55,"h":27.55,"l":27.55,"n":20,"o":27.55,"t":"2026-09-28T20:00:00Z","v":128483,"vw":27.55},{"c":27.45,"h":27.63,"l":27.45,"n":6,"o":27.63,"t":"2026-09-29T13:15:00Z","v":467,"vw":27.59087},{"c":26.99,"h":27.615,"l":26.97,"n":202,"o":27.3,"t":"2026-09-29T13:30:00Z","v":12016,"vw":27.248638},{"c":26.54,"h":26.71,"l":26.53,"n":102,"o":26.71,"t":"2026-09-29T13:45:00Z","v":4963,"vw":26.603105},{"c":26.52,"h":26.615,"l":26.34,"n":124,"o":26.6075,"t":"2026-09-29T14:00:00Z","v":7765,"vw":26.377616},{"c":26.69,"h":26.72,"l":26.35,"n":191,"o":26.63,"t":"2026-09-29T14:15:00Z","v":7630,"vw":26.554774},{"c":26.34,"h":26.56,"l":26.18,"n":103,"o":26.56,"t":"2026-09-29T14:30:00Z","v":4226,"vw":26.319646},{"c":26.495,"h":26.5,"l":26.33,"n":156,"o":26.33,"t":"2026-09-29T14:45:00Z","v":7711,"vw":26.42701},{"c":26.26,"h":26.5,"l":26.19,"n":516,"o":26.5,"t":"2026-09-29T15:00:00Z","v":18735,"vw":26.27771},{"c":26.235,"h":26.33,"l":26.18,"n":293,"o":26.3,"t":"2026-09-29T15:15:00Z","v":13808,"vw":26.239567},{"c":26.395,"h":26.395,"l":26.22,"n":257,"o":26.28,"t":"2026-09-29T15:30:00Z","v":8862,"vw":26.308998},{"c":26.34,"h":26.45,"l":26.28,"n":319,"o":26.35,"t":"2026-09-29T15:45:00Z","v":7988,"vw":26.353502},{"c":26.33,"h":26.415,"l":26.31,"n":212,"o":26.34,"t":"2026-09-29T16:00:00Z","v":7047,"vw":26.364949},{"c":26.32,"h":26.41,"l":26.32,"n":265,"o":26.32,"t":"2026-09-29T16:15:00Z","v":11655,"vw":26.352683},{"c":26.3,"h":26.445,"l":26.26,"n":224,"o":26.29,"t":"2026-09-29T16:30:00Z","v":11154,"vw":26.332416},{"c":26.48,"h":26.48,"l":26.33,"n":193,"o":26.33,"t":"2026-09-29T16:45:00Z","v":7515,"vw":26.386947},{"c":26.38,"h":26.52,"l":26.38,"n":212,"o":26.46,"t":"2026-09-29T17:00:00Z","v":9772,"vw":26.455551},{"c":26.64,"h":26.64,"l":26.33,"n":251,"o":26.38,"t":"2026-09-29T17:15:00Z","v":26684,"vw":26.453858},{"c":26.555,"h":26.565,"l":26.48,"n":68,"o":26.555,"t":"2026-09-29T17:30:00Z","v":1709,"vw":26.547518},{"c":26.52,"h":26.59,"l":26.46,"n":138,"o":26.545,"t":"2026-09-29T17:45:00Z","v":4941,"vw":26.507846},{"c":26.52,"h":26.7425,"l":26.52,"n":236,"o":26.61,"t":"2026-09-29T18:00:00Z","v":9278,"vw":26.606882},{"c":26.58,"h":26.58,"l":26.535,"n":32,"o":26.58,"t":"2026-09-29T18:15:00Z","v":867,"vw":26.5525},{"c":26.545,"h":26.62,"l":26.435,"n":221,"o":26.61,"t":"2026-09-29T18:30:00Z","v":7995,"vw":26.506184},{"c":26.73,"h":26.84,"l":26.48,"n":243,"o":26.5375,"t":"2026-09-29T18:45:00Z","v":13484,"vw":26.664476},{"c":26.67,"h":26.81,"l":26.66,"n":208,"o":26.775,"t":"2026-09-29T19:00:00Z","v":7212,"vw":26.744565},{"c":26.69,"h":26.77,"l":26.675,"n":147,"o":26.68,"t":"2026-09-29T19:15:00Z","v":4676,"vw":26.715807},{"c":26.46,"h":26.69,"l":26.46,"n":480,"o":26.67,"t":"2026-09-29T19:30:00Z","v":17379,"vw":26.576783},{"c":26.76,"h":26.85,"l":26.415,"n":1508,"o":26.47,"t":"2026-09-29T19:45:00Z","v":59841,"vw":26.70214},{"c":26.76,"h":26.76,"l":26.76,"n":19,"o":26.76,"t":"2026-09-29T20:00:00Z","v":128632,"vw":26.76},{"c":26.71,"h":26.71,"l":26.71,"n":2,"o":26.71,"t":"2026-09-30T08:15:00Z","v":101,"vw":26.71},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-09-30T13:00:00Z","v":150,"vw":26.95},{"c":26.895,"h":27.105,"l":26.7,"n":154,"o":26.99,"t":"2026-09-30T13:30:00Z","v":10399,"vw":26.983522},{"c":26.71,"h":27.08,"l":26.71,"n":128,"o":26.89,"t":"2026-09-30T13:45:00Z","v":7737,"vw":26.811077},{"c":27.1486,"h":27.1486,"l":26.54,"n":189,"o":26.705,"t":"2026-09-30T14:00:00Z","v":10597,"vw":26.781518},{"c":26.93,"h":27.015,"l":26.76,"n":55,"o":27.01,"t":"2026-09-30T14:15:00Z","v":1488,"vw":26.94917},{"c":27.03,"h":27.08,"l":26.76,"n":202,"o":26.76,"t":"2026-09-30T14:30:00Z","v":6567,"vw":26.969038},{"c":27.27,"h":27.35,"l":27.03,"n":185,"o":27.035,"t":"2026-09-30T14:45:00Z","v":8173,"vw":27.221943},{"c":27.87,"h":28.11,"l":27.28,"n":350,"o":27.28,"t":"2026-09-30T15:00:00Z","v":36531,"vw":27.504064},{"c":28.1,"h":28.25,"l":27.75,"n":461,"o":27.95,"t":"2026-09-30T15:15:00Z","v":25658,"vw":27.96209},{"c":27.615,"h":28.38,"l":27.55,"n":499,"o":28.1,"t":"2026-09-30T15:30:00Z","v":26294,"vw":27.858545},{"c":27.66,"h":27.66,"l":27.49,"n":139,"o":27.55,"t":"2026-09-30T15:45:00Z","v":5067,"vw":27.578668},{"c":27.55,"h":27.69,"l":27.505,"n":189,"o":27.65,"t":"2026-09-30T16:00:00Z","v":6517,"vw":27.568385},{"c":27.68,"h":27.68,"l":27.48,"n":133,"o":27.54,"t":"2026-09-30T16:15:00Z","v":7104,"vw":27.610161},{"c":27.5,"h":27.815,"l":27.495,"n":261,"o":27.68,"t":"2026-09-30T16:30:00Z","v":9225,"vw":27.642482},{"c":27.5,"h":27.5386,"l":27.42,"n":120,"o":27.46,"t":"2026-09-30T16:45:00Z","v":3217,"vw":27.467318},{"c":27.375,"h":27.47,"l":27.35,"n":168,"o":27.47,"t":"2026-09-30T17:00:00Z","v":4573,"vw":27.392037},{"c":27.42,"h":27.54,"l":27.31,"n":266,"o":27.33,"t":"2026-09-30T17:15:00Z","v":18770,"vw":27.451072},{"c":27.53,"h":27.63,"l":27.405,"n":237,"o":27.46,"t":"2026-09-30T17:30:00Z","v":10296,"vw":27.551816},{"c":27.5,"h":27.53,"l":27.41,"n":197,"o":27.5,"t":"2026-09-30T17:45:00Z","v":5409,"vw":27.4729},{"c":27.445,"h":27.57,"l":27.39,"n":164,"o":27.49,"t":"2026-09-30T18:00:00Z","v":5179,"vw":27.457973},{"c":27.46,"h":27.46,"l":27.39,"n":152,"o":27.445,"t":"2026-09-30T18:15:00Z","v":4025,"vw":27.41596},{"c":27.325,"h":27.43,"l":27.22,"n":471,"o":27.39,"t":"2026-09-30T18:30:00Z","v":20287,"vw":27.318066},{"c":27.25,"h":27.39,"l":27.17,"n":276,"o":27.39,"t":"2026-09-30T18:45:00Z","v":9994,"vw":27.261019},{"c":27.39,"h":27.45,"l":27.18,"n":347,"o":27.19,"t":"2026-09-30T19:00:00Z","v":12033,"vw":27.300077},{"c":27.26,"h":27.4,"l":27.26,"n":328,"o":27.35,"t":"2026-09-30T19:15:00Z","v":7964,"vw":27.308019},{"c":27.19,"h":27.43,"l":27.14,"n":732,"o":27.29,"t":"2026-09-30T19:30:00Z","v":21996,"vw":27.256131},{"c":26.95,"h":27.45,"l":26.94,"n":1852,"o":27.16,"t":"2026-09-30T19:45:00Z","v":86762,"vw":27.139977},{"c":26.97,"h":26.97,"l":26.97,"n":17,"o":26.97,"t":"2026-09-30T20:00:00Z","v":233842,"vw":26.97},{"c":27.3,"h":27.3,"l":27.3,"n":13,"o":27.3,"t":"2026-09-30T20:15:00Z","v":2001,"vw":27.3},{"c":28,"h":28,"l":27.7,"n":13,"o":27.7,"t":"2026-10-01T11:45:00Z","v":402,"vw":27.80274},{"c":27,"h":27,"l":27,"n":10,"o":27,"t":"2026-10-01T13:15:00Z","v":5072,"vw":27},{"c":27.45,"h":27.7,"l":26.5525,"n":389,"o":26.89,"t":"2026-10-01T13:30:00Z","v":21156,"vw":27.075514},{"c":27.11,"h":27.55,"l":26.98,"n":289,"o":27.55,"t":"2026-10-01T13:45:00Z","v":6796,"vw":27.211619},{"c":27.37,"h":27.375,"l":26.975,"n":161,"o":27.11,"t":"2026-10-01T14:00:00Z","v":7715,"vw":27.193811},{"c":27.79,"h":27.79,"l":27.2,"n":423,"o":27.4553,"t":"2026-10-01T14:15:00Z","v":40137,"vw":27.417241},{"c":27.855,"h":27.91,"l":27.66,"n":90,"o":27.67,"t":"2026-10-01T14:30:00Z","v":11547,"vw":27.77825},{"c":28.235,"h":28.26,"l":27.96,"n":284,"o":28.02,"t":"2026-10-01T14:45:00Z","v":9969,"vw":28.095802},{"c":28.09,"h":28.32,"l":28,"n":279,"o":28.235,"t":"2026-10-01T15:00:00Z","v":16763,"vw":28.180048},{"c":28.325,"h":28.62,"l":28.1,"n":767,"o":28.16,"t":"2026-10-01T15:15:00Z","v":54089,"vw":28.399265},{"c":28.4,"h":28.49,"l":28.14,"n":325,"o":28.2975,"t":"2026-10-01T15:30:00Z","v":11324,"vw":28.358987},{"c":28.46,"h":28.625,"l":28.29,"n":322,"o":28.49,"t":"2026-10-01T15:45:00Z","v":17055,"vw":28.490229},{"c":28.32,"h":28.475,"l":28.21,"n":315,"o":28.47,"t":"2026-10-01T16:00:00Z","v":21340,"vw":28.372754},{"c":28.68,"h":28.86,"l":28.27,"n":271,"o":28.27,"t":"2026-10-01T16:15:00Z","v":9948,"vw":28.593054},{"c":28.785,"h":28.99,"l":28.69,"n":608,"o":28.69,"t":"2026-10-01T16:30:00Z","v":40303,"vw":28.843278},{"c":28.76,"h":28.98,"l":28.76,"n":327,"o":28.78,"t":"2026-10-01T16:45:00Z","v":17650,"vw":28.897236},{"c":28.63,"h":28.76,"l":28.43,"n":172,"o":28.71,"t":"2026-10-01T17:00:00Z","v":7455,"vw":28.573571},{"c":28.995,"h":29.03,"l":28.66,"n":230,"o":28.69,"t":"2026-10-01T17:15:00Z","v":11584,"vw":28.887958},{"c":28.875,"h":29.23,"l":28.85,"n":314,"o":29.1099,"t":"2026-10-01T17:30:00Z","v":11544,"vw":29.06438},{"c":28.73,"h":28.96,"l":28.64,"n":249,"o":28.88,"t":"2026-10-01T17:45:00Z","v":10881,"vw":28.799387},{"c":28.75,"h":28.81,"l":28.6096,"n":341,"o":28.745,"t":"2026-10-01T18:00:00Z","v":9413,"vw":28.707722},{"c":28.74,"h":29.095,"l":28.61,"n":706,"o":28.76,"t":"2026-10-01T18:15:00Z","v":33400,"vw":28.818766},{"c":28.4172,"h":28.75,"l":28.4172,"n":404,"o":28.75,"t":"2026-10-01T18:30:00Z","v":16530,"vw":28.541135},{"c":28.2,"h":28.61,"l":28.2,"n":501,"o":28.51,"t":"2026-10-01T18:45:00Z","v":14582,"vw":28.45996},{"c":28.15,"h":28.43,"l":28.15,"n":459,"o":28.43,"t":"2026-10-01T19:00:00Z","v":20874,"vw":28.312619},{"c":28.085,"h":28.24,"l":28.03,"n":289,"o":28.15,"t":"2026-10-01T19:15:00Z","v":6192,"vw":28.143349},{"c":28.065,"h":28.2375,"l":27.985,"n":666,"o":28.085,"t":"2026-10-01T19:30:00Z","v":24096,"vw":28.123584},{"c":27.94,"h":28.135,"l":27.47,"n":2657,"o":28,"t":"2026-10-01T19:45:00Z","v":194983,"vw":27.881636},{"c":27.94,"h":27.94,"l":27.94,"n":30,"o":27.94,"t":"2026-10-01T20:00:00Z","v":157549,"vw":27.94},{"c":27.94,"h":27.94,"l":27.94,"n":1,"o":27.94,"t":"2026-10-01T20:15:00Z","v":51891,"vw":27.94},{"c":28.28,"h":28.28,"l":27.94,"n":9,"o":27.94,"t":"2026-10-01T20:30:00Z","v":3514,"vw":28.227353},{"c":28.55,"h":28.585,"l":28.09,"n":83,"o":28.47,"t":"2026-10-02T13:30:00Z","v":10893,"vw":28.418915},{"c":28.085,"h":28.322,"l":27.84,"n":289,"o":28.15,"t":"2026-10-02T13:45:00Z","v":23928,"vw":28.066604},{"c":28.85,"h":28.85,"l":28.085,"n":385,"o":28.085,"t":"2026-10-02T14:00:00Z","v":27580,"vw":28.513388},{"c":28.69,"h":29.2,"l":28.67,"n":683,"o":28.7975,"t":"2026-10-02T14:15:00Z","v":39195,"vw":28.975896},{"c":28.59,"h":28.745,"l":28.5,"n":246,"o":28.68,"t":"2026-10-02T14:30:00Z","v":16623,"vw":28.630266},{"c":28.49,"h":28.62,"l":28.34,"n":164,"o":28.61,"t":"2026-10-02T14:45:00Z","v":5444,"vw":28.56638},{"c":28.175,"h":28.52,"l":28.09,"n":347,"o":28.49,"t":"2026-10-02T15:00:00Z","v":10880,"vw":28.289754},{"c":28.09,"h":28.26,"l":28.03,"n":304,"o":28.24,"t":"2026-10-02T15:15:00Z","v":6427,"vw":28.120323},{"c":28.15,"h":28.19,"l":27.99,"n":342,"o":28.03,"t":"2026-10-02T15:30:00Z","v":8703,"vw":28.135684},{"c":28.17,"h":28.305,"l":28.14,"n":470,"o":28.15,"t":"2026-10-02T15:45:00Z","v":17002,"vw":28.22466},{"c":28.13,"h":28.22,"l":28.11,"n":222,"o":28.16,"t":"2026-10-02T16:00:00Z","v":9128,"vw":28.179132},{"c":28.19,"h":28.2,"l":28.15,"n":125,"o":28.15,"t":"2026-10-02T16:15:00Z","v":3003,"vw":28.188},{"c":28.44,"h":28.55,"l":28.19,"n":377,"o":28.19,"t":"2026-10-02T16:30:00Z","v":15120,"vw":28.418582},{"c":28.49,"h":28.49,"l":28.28,"n":216,"o":28.41,"t":"2026-10-02T16:45:00Z","v":6388,"vw":28.401607},{"c":28.4,"h":28.5,"l":28.4,"n":103,"o":28.42,"t":"2026-10-02T17:00:00Z","v":4068,"vw":28.464286},{"c":28.51,"h":28.51,"l":28.36,"n":328,"o":28.47,"t":"2026-10-02T17:15:00Z","v":11497,"vw":28.444346},{"c":28.575,"h":28.68,"l":28.51,"n":326,"o":28.51,"t":"2026-10-02T17:30:00Z","v":15456,"vw":28.581571},{"c":28.755,"h":28.805,"l":28.52,"n":285,"o":28.57,"t":"2026-10-02T17:45:00Z","v":11960,"vw":28.638863},{"c":28.59,"h":28.86,"l":28.58,"n":602,"o":28.68,"t":"2026-10-02T18:00:00Z","v":889613,"vw":28.716165},{"c":28.36,"h":28.625,"l":28.36,"n":227,"o":28.625,"t":"2026-10-02T18:15:00Z","v":8599,"vw":28.534719},{"c":28.515,"h":28.6,"l":28.36,"n":289,"o":28.43,"t":"2026-10-02T18:30:00Z","v":11084,"vw":28.486634},{"c":28.565,"h":28.635,"l":28.47,"n":357,"o":28.59,"t":"2026-10-02T18:45:00Z","v":14723,"vw":28.582914},{"c":28.73,"h":28.785,"l":28.538,"n":546,"o":28.64,"t":"2026-10-02T19:00:00Z","v":29200,"vw":28.701031},{"c":28.55,"h":28.73,"l":28.4,"n":646,"o":28.725,"t":"2026-10-02T19:15:00Z","v":39775,"vw":28.60621},{"c":28.4,"h":28.61,"l":28.4,"n":591,"o":28.54,"t":"2026-10-02T19:30:00Z","v":22196,"vw":28.526759},{"c":28.34,"h":28.509,"l":28.16,"n":1946,"o":28.4,"t":"2026-10-02T19:45:00Z","v":89512,"vw":28.32107},{"c":28.295,"h":28.295,"l":28.295,"n":16,"o":28.295,"t":"2026-10-02T20:00:00Z","v":154335,"vw":28.295},{"c":30,"h":30,"l":30,"n":16,"o":30,"t":"2026-10-05T11:00:00Z","v":261,"vw":30},{"c":28.78,"h":28.97,"l":28.352,"n":220,"o":28.47,"t":"2026-10-05T13:30:00Z","v":25150,"vw":28.543816},{"c":28.79,"h":28.96,"l":28.67,"n":259,"o":28.76,"t":"2026-10-05T13:45:00Z","v":18914,"vw":28.843892},{"c":28.595,"h":29.06,"l":28.595,"n":346,"o":28.785,"t":"2026-10-05T14:00:00Z","v":28216,"vw":28.744433},{"c":28.335,"h":28.6,"l":28.22,"n":172,"o":28.56,"t":"2026-10-05T14:15:00Z","v":5716,"vw":28.401094},{"c":27.87,"h":28.305,"l":27.87,"n":272,"o":28.23,"t":"2026-10-05T14:30:00Z","v":12014,"vw":28.104445},{"c":28.115,"h":28.285,"l":27.87,"n":224,"o":27.87,"t":"2026-10-05T14:45:00Z","v":9332,"vw":28.137633},{"c":28.095,"h":28.2,"l":27.99,"n":139,"o":28.105,"t":"2026-10-05T15:00:00Z","v":6420,"vw":28.093787},{"c":28.04,"h":28.1,"l":27.98,"n":205,"o":28.06,"t":"2026-10-05T15:15:00Z","v":6168,"vw":28.061521},{"c":28.11,"h":28.17,"l":28,"n":154,"o":28.045,"t":"2026-10-05T15:30:00Z","v":7539,"vw":28.082797},{"c":28.125,"h":28.18,"l":28.03,"n":143,"o":28.12,"t":"2026-10-05T15:45:00Z","v":4474,"vw":28.116389},{"c":28.045,"h":28.115,"l":27.96,"n":208,"o":28.0696,"t":"2026-10-05T16:00:00Z","v":8882,"vw":28.054063},{"c":28.285,"h":28.29,"l":28.03,"n":293,"o":28.08,"t":"2026-10-05T16:15:00Z","v":11708,"vw":28.137129},{"c":28.24,"h":28.295,"l":28.23,"n":216,"o":28.295,"t":"2026-10-05T16:30:00Z","v":10923,"vw":28.272135},{"c":28.27,"h":28.41,"l":28.24,"n":233,"o":28.24,"t":"2026-10-05T16:45:00Z","v":9024,"vw":28.336995},{"c":28.22,"h":28.335,"l":28.21,"n":213,"o":28.26,"t":"2026-10-05T17:00:00Z","v":641294,"vw":28.261475},{"c":28.39,"h":28.41,"l":28.18,"n":311,"o":28.21,"t":"2026-10-05T17:15:00Z","v":12734,"vw":28.301408},{"c":28.46,"h":28.46,"l":28.19,"n":291,"o":28.38,"t":"2026-10-05T17:30:00Z","v":15510,"vw":28.359305},{"c":28.31,"h":28.46,"l":28.26,"n":222,"o":28.39,"t":"2026-10-05T17:45:00Z","v":11957,"vw":28.357113},{"c":28.25,"h":28.4,"l":28.16,"n":316,"o":28.28,"t":"2026-10-05T18:00:00Z","v":19490,"vw":28.284896},{"c":28.1,"h":28.245,"l":27.99,"n":204,"o":28.245,"t":"2026-10-05T18:15:00Z","v":6176,"vw":28.113039},{"c":27.97,"h":28.1002,"l":27.95,"n":298,"o":28.0925,"t":"2026-10-05T18:30:00Z","v":12560,"vw":28.037517},{"c":27.91,"h":27.99,"l":27.9,"n":152,"o":27.99,"t":"2026-10-05T18:45:00Z","v":5260,"vw":27.937872},{"c":28.005,"h":28.06,"l":27.9,"n":370,"o":27.945,"t":"2026-10-05T19:00:00Z","v":10994,"vw":27.981283},{"c":27.94,"h":27.96,"l":27.89,"n":344,"o":27.96,"t":"2026-10-05T19:15:00Z","v":12841,"vw":27.917451},{"c":27.93,"h":27.99,"l":27.77,"n":522,"o":27.89,"t":"2026-10-05T19:30:00Z","v":19526,"vw":27.886234},{"c":27.87,"h":27.99,"l":27.79,"n":1543,"o":27.945,"t":"2026-10-05T19:45:00Z","v":85124,"vw":27.856096},{"c":27.83,"h":27.83,"l":27.83,"n":22,"o":27.83,"t":"2026-10-05T20:00:00Z","v":100332,"vw":27.83},{"c":27.93,"h":28.38,"l":27.93,"n":7,"o":28.38,"t":"2026-10-06T13:00:00Z","v":400,"vw":28.263117},{"c":27.535,"h":28.14,"l":27.26,"n":126,"o":27.87,"t":"2026-10-06T13:30:00Z","v":11571,"vw":27.722825},{"c":27.65,"h":27.65,"l":27.33,"n":66,"o":27.525,"t":"2026-10-06T13:45:00Z","v":1885,"vw":27.513291},{"c":26.97,"h":27.73,"l":26.96,"n":406,"o":27.57,"t":"2026-10-06T14:00:00Z","v":15834,"vw":27.441198},{"c":26.85,"h":27.11,"l":26.74,"n":275,"o":27.11,"t":"2026-10-06T14:15:00Z","v":12517,"vw":26.911423},{"c":26.535,"h":26.875,"l":26.535,"n":180,"o":26.875,"t":"2026-10-06T14:30:00Z","v":6819,"vw":26.663035},{"c":27.45,"h":27.49,"l":26.53,"n":312,"o":26.57,"t":"2026-10-06T14:45:00Z","v":12216,"vw":27.017942},{"c":27.635,"h":27.75,"l":27.435,"n":253,"o":27.45,"t":"2026-10-06T15:00:00Z","v":9582,"vw":27.595958},{"c":27.52,"h":27.695,"l":27.35,"n":241,"o":27.57,"t":"2026-10-06T15:15:00Z","v":10776,"vw":27.578467},{"c":27.47,"h":27.52,"l":27.44,"n":63,"o":27.44,"t":"2026-10-06T15:30:00Z","v":2477,"vw":27.456752},{"c":27.26,"h":27.475,"l":27.21,"n":123,"o":27.45,"t":"2026-10-06T15:45:00Z","v":4507,"vw":27.368582},{"c":27.17,"h":27.25,"l":27.11,"n":249,"o":27.18,"t":"2026-10-06T16:00:00Z","v":8608,"vw":27.172861},{"c":26.9,"h":27.14,"l":26.87,"n":151,"o":27.135,"t":"2026-10-06T16:15:00Z","v":5241,"vw":27.02589},{"c":26.67,"h":26.97,"l":26.67,"n":186,"o":26.92,"t":"2026-10-06T16:30:00Z","v":6301,"vw":26.826888},{"c":26.695,"h":26.82,"l":26.68,"n":162,"o":26.695,"t":"2026-10-06T16:45:00Z","v":5963,"vw":26.739362},{"c":26.535,"h":26.75,"l":26.48,"n":221,"o":26.72,"t":"2026-10-06T17:00:00Z","v":8487,"vw":26.619483},{"c":26.31,"h":26.525,"l":26.31,"n":203,"o":26.525,"t":"2026-10-06T17:15:00Z","v":6881,"vw":26.414997},{"c":26.43,"h":26.45,"l":26.28,"n":292,"o":26.3,"t":"2026-10-06T17:30:00Z","v":11218,"vw":26.395393},{"c":26.395,"h":26.46,"l":26.35,"n":88,"o":26.36,"t":"2026-10-06T17:45:00Z","v":2464,"vw":26.384463},{"c":26.525,"h":26.525,"l":26.395,"n":106,"o":26.395,"t":"2026-10-06T18:00:00Z","v":3143,"vw":26.445476},{"c":26.76,"h":26.76,"l":26.53,"n":246,"o":26.53,"t":"2026-10-06T18:15:00Z","v":11491,"vw":26.664957},{"c":26.71,"h":26.84,"l":26.695,"n":261,"o":26.83,"t":"2026-10-06T18:30:00Z","v":8613,"vw":26.765229},{"c":26.82,"h":26.82,"l":26.76,"n":162,"o":26.76,"t":"2026-10-06T18:45:00Z","v":4989,"vw":26.800374},{"c":26.665,"h":26.81,"l":26.625,"n":336,"o":26.79,"t":"2026-10-06T19:00:00Z","v":12233,"vw":26.724823},{"c":26.63,"h":26.71,"l":26.58,"n":316,"o":26.64,"t":"2026-10-06T19:15:00Z","v":12089,"vw":26.635715},{"c":26.765,"h":26.785,"l":26.63,"n":545,"o":26.67,"t":"2026-10-06T19:30:00Z","v":20783,"vw":26.696299},{"c":26.92,"h":26.985,"l":26.765,"n":1138,"o":26.765,"t":"2026-10-06T19:45:00Z","v":40317,"vw":26.908327},{"c":26.94,"h":26.94,"l":26.94,"n":26,"o":26.94,"t":"2026-10-06T20:00:00Z","v":80103,"vw":26.94},{"c":26.89,"h":27,"l":26.89,"n":5,"o":27,"t":"2026-10-07T11:45:00Z","v":302,"vw":26.926789},{"c":27.55,"h":27.57,"l":26.775,"n":180,"o":26.89,"t":"2026-10-07T13:30:00Z","v":9116,"vw":27.055855},{"c":27.75,"h":27.82,"l":27.55,"n":354,"o":27.56,"t":"2026-10-07T13:45:00Z","v":8425,"vw":27.681991},{"c":27.82,"h":28.045,"l":27.5443,"n":429,"o":27.79,"t":"2026-10-07T14:00:00Z","v":15390,"vw":27.85225},{"c":27.955,"h":28.08,"l":27.7425,"n":328,"o":27.82,"t":"2026-10-07T14:15:00Z","v":10883,"vw":27.930735},{"c":28.255,"h":28.46,"l":28.01,"n":439,"o":28.01,"t":"2026-10-07T14:30:00Z","v":17625,"vw":28.260887},{"c":28.59,"h":28.7,"l":28.155,"n":400,"o":28.155,"t":"2026-10-07T14:45:00Z","v":14613,"vw":28.509107},{"c":28.5484,"h":28.6,"l":28.4,"n":356,"o":28.6,"t":"2026-10-07T15:00:00Z","v":13211,"vw":28.520005},{"c":28.77,"h":28.81,"l":28.58,"n":375,"o":28.67,"t":"2026-10-07T15:15:00Z","v":14220,"vw":28.687651},{"c":28.5,"h":28.86,"l":28.5,"n":367,"o":28.72,"t":"2026-10-07T15:30:00Z","v":9527,"vw":28.751283},{"c":28.47,"h":28.51,"l":28.3601,"n":194,"o":28.41,"t":"2026-10-07T15:45:00Z","v":5133,"vw":28.479932},{"c":28.41,"h":28.61,"l":28.41,"n":149,"o":28.54,"t":"2026-10-07T16:00:00Z","v":5242,"vw":28.510167},{"c":28.62,"h":28.85,"l":28.42,"n":206,"o":28.43,"t":"2026-10-07T16:15:00Z","v":6477,"vw":28.606633},{"c":28.33,"h":28.61,"l":28.33,"n":223,"o":28.61,"t":"2026-10-07T16:30:00Z","v":5027,"vw":28.458254},{"c":28.32,"h":28.42,"l":28.32,"n":113,"o":28.37,"t":"2026-10-07T16:45:00Z","v":3676,"vw":28.3685},{"c":28.29,"h":28.44,"l":28.25,"n":175,"o":28.316,"t":"2026-10-07T17:00:00Z","v":5773,"vw":28.317292},{"c":28.305,"h":28.305,"l":28.18,"n":172,"o":28.3,"t":"2026-10-07T17:15:00Z","v":4909,"vw":28.249858},{"c":28.455,"h":28.455,"l":28.36,"n":97,"o":28.36,"t":"2026-10-07T17:30:00Z","v":3619,"vw":28.383122},{"c":28.21,"h":28.42,"l":28.21,"n":227,"o":28.42,"t":"2026-10-07T17:45:00Z","v":11104,"vw":28.271953},{"c":28.24,"h":28.335,"l":28.1,"n":211,"o":28.2873,"t":"2026-10-07T18:00:00Z","v":7042,"vw":28.238665},{"c":28.51,"h":28.5238,"l":28.255,"n":223,"o":28.255,"t":"2026-10-07T18:15:00Z","v":6711,"vw":28.384657},{"c":28.5699,"h":28.65,"l":28.5,"n":240,"o":28.57,"t":"2026-10-07T18:30:00Z","v":8947,"vw":28.561351},{"c":28.485,"h":28.56,"l":28.48,"n":118,"o":28.53,"t":"2026-10-07T18:45:00Z","v":3511,"vw":28.509065},{"c":28.29,"h":28.46,"l":28.29,"n":116,"o":28.46,"t":"2026-10-07T19:00:00Z","v":4213,"vw":28.393748},{"c":28.15,"h":28.28,"l":28.095,"n":331,"o":28.22,"t":"2026-10-07T19:15:00Z","v":8680,"vw":28.177971},{"c":28.075,"h":28.15,"l":27.97,"n":427,"o":28.13,"t":"2026-10-07T19:30:00Z","v":12956,"vw":28.059964},{"c":28.18,"h":28.25,"l":28,"n":1126,"o":28.075,"t":"2026-10-07T19:45:00Z","v":35596,"vw":28.143313},{"c":28.18,"h":28.18,"l":28.18,"n":23,"o":28.18,"t":"2026-10-07T20:00:00Z","v":236923,"vw":28.18},{"c":27.19,"h":27.98,"l":27.05,"n":244,"o":27.98,"t":"2026-10-08T13:30:00Z","v":14544,"vw":27.638329},{"c":26.725,"h":27.2,"l":26.71,"n":164,"o":27.2,"t":"2026-10-08T13:45:00Z","v":7538,"vw":26.954913},{"c":26.495,"h":26.85,"l":26.38,"n":224,"o":26.57,"t":"2026-10-08T14:00:00Z","v":9160,"vw":26.47619},{"c":26.28,"h":26.46,"l":26.14,"n":243,"o":26.41,"t":"2026-10-08T14:15:00Z","v":9963,"vw":26.325951},{"c":26.1,"h":26.36,"l":26.1,"n":356,"o":26.26,"t":"2026-10-08T14:30:00Z","v":13633,"vw":26.219228},{"c":25.58,"h":26.16,"l":25.58,"n":356,"o":26.14,"t":"2026-10-08T14:45:00Z","v":12836,"vw":25.925783},{"c":25.64,"h":25.76,"l":25.58,"n":398,"o":25.58,"t":"2026-10-08T15:00:00Z","v":17008,"vw":25.684655},{"c":25.81,"h":25.94,"l":25.65,"n":381,"o":25.66,"t":"2026-10-08T15:15:00Z","v":14579,"vw":25.774734},{"c":25.78,"h":25.84,"l":25.59,"n":200,"o":25.84,"t":"2026-10-08T15:30:00Z","v":10365,"vw":25.703584},{"c":25.53,"h":25.72,"l":25.51,"n":411,"o":25.72,"t":"2026-10-08T15:45:00Z","v":16171,"vw":25.615146},{"c":25.63,"h":25.67,"l":25.51,"n":262,"o":25.54,"t":"2026-10-08T16:00:00Z","v":9698,"vw":25.5907},{"c":25.725,"h":25.85,"l":25.605,"n":330,"o":25.605,"t":"2026-10-08T16:15:00Z","v":14828,"vw":25.751256},{"c":25.83,"h":25.83,"l":25.64,"n":147,"o":25.725,"t":"2026-10-08T16:30:00Z","v":6567,"vw":25.753505},{"c":26.06,"h":26.13,"l":25.7,"n":324,"o":25.795,"t":"2026-10-08T16:45:00Z","v":13885,"vw":25.951424},{"c":26.33,"h":26.36,"l":26.15,"n":179,"o":26.15,"t":"2026-10-08T17:00:00Z","v":6993,"vw":26.256485},{"c":26.69,"h":26.81,"l":26.26,"n":302,"o":26.33,"t":"2026-10-08T17:15:00Z","v":13207,"vw":26.488144},{"c":26.63,"h":26.73,"l":26.58,"n":375,"o":26.68,"t":"2026-10-08T17:30:00Z","v":17419,"vw":26.67008},{"c":26.435,"h":26.64,"l":26.32,"n":330,"o":26.63,"t":"2026-10-08T17:45:00Z","v":15733,"vw":26.560919},{"c":26.705,"h":26.71,"l":26.31,"n":372,"o":26.44,"t":"2026-10-08T18:00:00Z","v":15327,"vw":26.497228},{"c":26.59,"h":26.66,"l":26.465,"n":196,"o":26.66,"t":"2026-10-08T18:15:00Z","v":6907,"vw":26.548253},{"c":26.565,"h":26.63,"l":26.46,"n":247,"o":26.56,"t":"2026-10-08T18:30:00Z","v":7490,"vw":26.53045},{"c":26.38,"h":26.61,"l":26.32,"n":311,"o":26.54,"t":"2026-10-08T18:45:00Z","v":9021,"vw":26.508845},{"c":25.84,"h":26.49,"l":25.81,"n":649,"o":26.47,"t":"2026-10-08T19:00:00Z","v":44718,"vw":26.129148},{"c":25.91,"h":26.07,"l":25.73,"n":544,"o":25.74,"t":"2026-10-08T19:15:00Z","v":20442,"vw":25.847881},{"c":25.91,"h":26.02,"l":25.86,"n":579,"o":25.95,"t":"2026-10-08T19:30:00Z","v":23081,"vw":25.945803},{"c":26.23,"h":26.26,"l":25.82,"n":1374,"o":25.91,"t":"2026-10-08T19:45:00Z","v":63582,"vw":26.137029},{"c":26.24,"h":26.24,"l":26.24,"n":29,"o":26.24,"t":"2026-10-08T20:00:00Z","v":131406,"vw":26.24},{"c":26.34,"h":27.5,"l":26.18,"n":197,"o":26.18,"t":"2026-10-09T13:30:00Z","v":7592,"vw":26.359822},{"c":26.87,"h":26.885,"l":26.31,"n":114,"o":26.31,"t":"2026-10-09T13:45:00Z","v":2734,"vw":26.61397},{"c":27.365,"h":27.425,"l":27.2,"n":45,"o":27.22,"t":"2026-10-09T14:00:00Z","v":2080,"vw":27.283889},{"c":26.78,"h":27.225,"l":26.75,"n":261,"o":27.225,"t":"2026-10-09T14:15:00Z","v":13603,"vw":26.909199},{"c":26.695,"h":27.02,"l":26.64,"n":459,"o":26.865,"t":"2026-10-09T14:30:00Z","v":31577,"vw":26.803911},{"c":27.02,"h":27.02,"l":26.6,"n":225,"o":26.76,"t":"2026-10-09T14:45:00Z","v":10234,"vw":26.810271},{"c":27.04,"h":27.14,"l":27.035,"n":62,"o":27.08,"t":"2026-10-09T15:00:00Z","v":2354,"vw":27.059545},{"c":27.01,"h":27.01,"l":26.77,"n":307,"o":26.97,"t":"2026-10-09T15:15:00Z","v":12653,"vw":26.920957},{"c":27.24,"h":27.24,"l":27.07,"n":99,"o":27.07,"t":"2026-10-09T15:30:00Z","v":4056,"vw":27.141172},{"c":27.33,"h":27.41,"l":27.23,"n":142,"o":27.29,"t":"2026-10-09T15:45:00Z","v":5049,"vw":27.297857},{"c":27.21,"h":27.32,"l":27.08,"n":247,"o":27.28,"t":"2026-10-09T16:00:00Z","v":12744,"vw":27.235538},{"c":27.23,"h":27.28,"l":27.16,"n":157,"o":27.23,"t":"2026-10-09T16:15:00Z","v":6946,"vw":27.236036},{"c":27.11,"h":27.2,"l":27.105,"n":131,"o":27.2,"t":"2026-10-09T16:30:00Z","v":3720,"vw":27.145369},{"c":27.14,"h":27.26,"l":27.12,"n":150,"o":27.14,"t":"2026-10-09T16:45:00Z","v":6334,"vw":27.175299},{"c":27.2,"h":27.22,"l":27.15,"n":162,"o":27.175,"t":"2026-10-09T17:00:00Z","v":8927,"vw":27.181076},{"c":27.06,"h":27.24,"l":27.06,"n":198,"o":27.2,"t":"2026-10-09T17:15:00Z","v":7159,"vw":27.169767},{"c":27.09,"h":27.24,"l":27,"n":540,"o":27.04,"t":"2026-10-09T17:30:00Z","v":35380,"vw":27.082658},{"c":27.18,"h":27.22,"l":27.1,"n":124,"o":27.15,"t":"2026-10-09T17:45:00Z","v":5317,"vw":27.150386},{"c":27.16,"h":27.23,"l":27.12,"n":87,"o":27.23,"t":"2026-10-09T18:00:00Z","v":3534,"vw":27.161882},{"c":27.3,"h":27.34,"l":27.13,"n":189,"o":27.18,"t":"2026-10-09T18:15:00Z","v":10641,"vw":27.198152},{"c":27.395,"h":27.395,"l":27.11,"n":264,"o":27.3,"t":"2026-10-09T18:30:00Z","v":25838,"vw":27.175624},{"c":27.435,"h":27.64,"l":27.34,"n":319,"o":27.395,"t":"2026-10-09T18:45:00Z","v":10514,"vw":27.440752},{"c":27.29,"h":27.41,"l":27.27,"n":147,"o":27.41,"t":"2026-10-09T19:00:00Z","v":4529,"vw":27.334284},{"c":27.175,"h":27.36,"l":27.175,"n":254,"o":27.275,"t":"2026-10-09T19:15:00Z","v":7064,"vw":27.265453},{"c":27.3,"h":27.3,"l":27.1,"n":386,"o":27.15,"t":"2026-10-09T19:30:00Z","v":12727,"vw":27.202577},{"c":27.24,"h":27.48,"l":27.2,"n":1292,"o":27.285,"t":"2026-10-09T19:45:00Z","v":53043,"vw":27.325519},{"c":27.26,"h":27.26,"l":27.26,"n":15,"o":27.26,"t":"2026-10-09T20:00:00Z","v":98033,"vw":27.26},{"c":26.94,"h":26.94,"l":26.94,"n":12,"o":26.94,"t":"2026-10-09T22:15:00Z","v":208,"vw":26.94},{"c":27.13,"h":27.49,"l":26.93,"n":100,"o":26.93,"t":"2026-10-12T13:30:00Z","v":4449,"vw":27.029828},{"c":27.21,"h":27.34,"l":26.99,"n":56,"o":27.01,"t":"2026-10-12T13:45:00Z","v":1469,"vw":27.159565},{"c":27.2,"h":27.25,"l":27.12,"n":53,"o":27.12,"t":"2026-10-12T14:00:00Z","v":2300,"vw":27.160436},{"c":27.03,"h":27.16,"l":26.95,"n":193,"o":27.02,"t":"2026-10-12T14:15:00Z","v":5022,"vw":27.032945},{"c":26.97,"h":26.99,"l":26.75,"n":174,"o":26.99,"t":"2026-10-12T14:30:00Z","v":4129,"vw":26.893579},{"c":27.105,"h":27.105,"l":26.84,"n":172,"o":26.88,"t":"2026-10-12T14:45:00Z","v":4195,"vw":26.966254},{"c":27.33,"h":27.33,"l":27,"n":166,"o":27,"t":"2026-10-12T15:00:00Z","v":4629,"vw":27.195493},{"c":27.16,"h":27.325,"l":27.16,"n":153,"o":27.325,"t":"2026-10-12T15:15:00Z","v":3728,"vw":27.235684},{"c":27.15,"h":27.2,"l":27.14,"n":76,"o":27.14,"t":"2026-10-12T15:30:00Z","v":1840,"vw":27.187778},{"c":27.26,"h":27.26,"l":27.13,"n":68,"o":27.13,"t":"2026-10-12T15:45:00Z","v":1361,"vw":27.21125},{"c":27.015,"h":27.2324,"l":27.015,"n":116,"o":27.21,"t":"2026-10-12T16:00:00Z","v":3513,"vw":27.125876},{"c":26.95,"h":27,"l":26.89,"n":50,"o":26.94,"t":"2026-10-12T16:15:00Z","v":1292,"vw":26.9425},{"c":26.98,"h":27.04,"l":26.91,"n":189,"o":26.91,"t":"2026-10-12T16:30:00Z","v":5889,"vw":26.974519},{"c":26.97,"h":26.97,"l":26.95,"n":20,"o":26.95,"t":"2026-10-12T16:45:00Z","v":340,"vw":26.96},{"c":26.83,"h":26.93,"l":26.82,"n":52,"o":26.93,"t":"2026-10-12T17:00:00Z","v":1367,"vw":26.861429},{"c":26.95,"h":26.95,"l":26.82,"n":155,"o":26.855,"t":"2026-10-12T17:15:00Z","v":5875,"vw":26.886848},{"c":26.85,"h":26.935,"l":26.85,"n":108,"o":26.915,"t":"2026-10-12T17:30:00Z","v":2940,"vw":26.903294},{"c":26.53,"h":26.88,"l":26.51,"n":249,"o":26.85,"t":"2026-10-12T17:45:00Z","v":8530,"vw":26.742595},{"c":26.62,"h":26.675,"l":26.595,"n":78,"o":26.595,"t":"2026-10-12T18:00:00Z","v":2516,"vw":26.626368},{"c":26.69,"h":26.715,"l":26.66,"n":108,"o":26.66,"t":"2026-10-12T18:15:00Z","v":3736,"vw":26.684194},{"c":26.66,"h":26.695,"l":26.61,"n":128,"o":26.66,"t":"2026-10-12T18:30:00Z","v":2604,"vw":26.650397},{"c":26.53,"h":26.605,"l":26.51,"n":92,"o":26.6,"t":"2026-10-12T18:45:00Z","v":2686,"vw":26.539783},{"c":26.4,"h":26.6025,"l":26.4,"n":291,"o":26.53,"t":"2026-10-12T19:00:00Z","v":8202,"vw":26.505138},{"c":26.33,"h":26.395,"l":26.33,"n":149,"o":26.36,"t":"2026-10-12T19:15:00Z","v":4445,"vw":26.372062},{"c":26.47,"h":26.51,"l":26.32,"n":504,"o":26.365,"t":"2026-10-12T19:30:00Z","v":40999,"vw":26.387541},{"c":26.37,"h":26.585,"l":26.295,"n":1686,"o":26.46,"t":"2026-10-12T19:45:00Z","v":86459,"vw":26.423435},{"c":26.4,"h":26.4,"l":26.4,"n":14,"o":26.4,"t":"2026-10-12T20:00:00Z","v":75594,"vw":26.4},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-12T20:30:00Z","v":171,"vw":26.4},{"c":26.01,"h":26.01,"l":26.01,"n":4,"o":26.01,"t":"2026-10-13T13:15:00Z","v":103,"vw":26.01},{"c":26.01,"h":26.4575,"l":25.81,"n":195,"o":26.11,"t":"2026-10-13T13:30:00Z","v":13565,"vw":26.143705},{"c":26.47,"h":26.47,"l":25.96,"n":304,"o":26.015,"t":"2026-10-13T13:45:00Z","v":21639,"vw":26.116231},{"c":26.735,"h":26.93,"l":26.3,"n":359,"o":26.4,"t":"2026-10-13T14:00:00Z","v":16375,"vw":26.620021},{"c":26.53,"h":27,"l":26.52,"n":440,"o":26.735,"t":"2026-10-13T14:15:00Z","v":15050,"vw":26.666629},{"c":26.67,"h":26.75,"l":26.55,"n":273,"o":26.55,"t":"2026-10-13T14:30:00Z","v":11612,"vw":26.687454},{"c":26.315,"h":26.83,"l":26.315,"n":354,"o":26.75,"t":"2026-10-13T14:45:00Z","v":13748,"vw":26.567769},{"c":26.32,"h":26.405,"l":26.25,"n":143,"o":26.315,"t":"2026-10-13T15:00:00Z","v":4597,"vw":26.316773},{"c":26.065,"h":26.39,"l":26.025,"n":293,"o":26.325,"t":"2026-10-13T15:15:00Z","v":5938,"vw":26.202023},{"c":25.99,"h":26.06,"l":25.88,"n":393,"o":26.06,"t":"2026-10-13T15:30:00Z","v":18856,"vw":25.988146},{"c":26.08,"h":26.31,"l":25.965,"n":449,"o":25.965,"t":"2026-10-13T15:45:00Z","v":30214,"vw":26.097296},{"c":25.845,"h":25.93,"l":25.72,"n":157,"o":25.93,"t":"2026-10-13T16:00:00Z","v":4702,"vw":25.777457},{"c":25.86,"h":25.91,"l":25.75,"n":281,"o":25.84,"t":"2026-10-13T16:15:00Z","v":11654,"vw":25.87652},{"c":25.78,"h":26.05,"l":25.78,"n":422,"o":25.86,"t":"2026-10-13T16:30:00Z","v":33113,"vw":25.91866},{"c":25.67,"h":25.89,"l":25.5501,"n":197,"o":25.78,"t":"2026-10-13T16:45:00Z","v":5922,"vw":25.725461},{"c":25.37,"h":25.81,"l":25.34,"n":218,"o":25.74,"t":"2026-10-13T17:00:00Z","v":9254,"vw":25.577565},{"c":25.355,"h":25.415,"l":25.32,"n":169,"o":25.37,"t":"2026-10-13T17:15:00Z","v":7589,"vw":25.347449},{"c":25.14,"h":25.45,"l":25.14,"n":347,"o":25.37,"t":"2026-10-13T17:30:00Z","v":11351,"vw":25.288042},{"c":25.135,"h":25.255,"l":25.035,"n":329,"o":25.12,"t":"2026-10-13T17:45:00Z","v":14115,"vw":25.177435},{"c":25.18,"h":25.24,"l":25.11,"n":218,"o":25.11,"t":"2026-10-13T18:00:00Z","v":6490,"vw":25.181216},{"c":25.36,"h":25.4,"l":25.11,"n":251,"o":25.205,"t":"2026-10-13T18:15:00Z","v":13768,"vw":25.266583},{"c":25.415,"h":25.42,"l":25.3,"n":287,"o":25.36,"t":"2026-10-13T18:30:00Z","v":13524,"vw":25.374156},{"c":25.22,"h":25.36,"l":25.1901,"n":153,"o":25.36,"t":"2026-10-13T18:45:00Z","v":3388,"vw":25.272195},{"c":25.33,"h":25.39,"l":25.18,"n":278,"o":25.2,"t":"2026-10-13T19:00:00Z","v":8732,"vw":25.286038},{"c":25.4342,"h":25.4342,"l":25.27,"n":278,"o":25.335,"t":"2026-10-13T19:15:00Z","v":7661,"vw":25.321495},{"c":25.56,"h":25.68,"l":25.37,"n":472,"o":25.38,"t":"2026-10-13T19:30:00Z","v":19022,"vw":25.584412},{"c":25.16,"h":25.595,"l":25.16,"n":1292,"o":25.53,"t":"2026-10-13T19:45:00Z","v":67472,"vw":25.309706},{"c":25.16,"h":25.16,"l":25.16,"n":14,"o":25.16,"t":"2026-10-13T20:00:00Z","v":110492,"vw":25.16},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-14T13:15:00Z","v":125,"vw":25},{"c":25.095,"h":26.49,"l":24.39,"n":253,"o":24.82,"t":"2026-10-14T13:30:00Z","v":13810,"vw":24.850194},{"c":24.97,"h":25.26,"l":24.96,"n":177,"o":25.08,"t":"2026-10-14T13:45:00Z","v":7906,"vw":25.100881},{"c":24.94,"h":25.43,"l":24.94,"n":159,"o":25.115,"t":"2026-10-14T14:00:00Z","v":4656,"vw":25.081818},{"c":24.89,"h":25.13,"l":24.86,"n":185,"o":25.0125,"t":"2026-10-14T14:15:00Z","v":6271,"vw":24.945989},{"c":25.2,"h":25.21,"l":24.92,"n":236,"o":24.92,"t":"2026-10-14T14:30:00Z","v":14475,"vw":25.0373},{"c":25.13,"h":25.255,"l":25,"n":135,"o":25.24,"t":"2026-10-14T14:45:00Z","v":6217,"vw":25.116974},{"c":24.97,"h":25.115,"l":24.86,"n":144,"o":25.01,"t":"2026-10-14T15:00:00Z","v":5662,"vw":24.963404},{"c":24.87,"h":25,"l":24.87,"n":135,"o":24.955,"t":"2026-10-14T15:15:00Z","v":4735,"vw":24.931208},{"c":25.03,"h":25.07,"l":24.88,"n":114,"o":24.88,"t":"2026-10-14T15:30:00Z","v":3763,"vw":25.003125},{"c":25.06,"h":25.1975,"l":25.06,"n":79,"o":25.06,"t":"2026-10-14T15:45:00Z","v":2729,"vw":25.131698},{"c":24.67,"h":24.97,"l":24.67,"n":157,"o":24.97,"t":"2026-10-14T16:00:00Z","v":6606,"vw":24.888026},{"c":24.835,"h":24.835,"l":24.67,"n":160,"o":24.74,"t":"2026-10-14T16:15:00Z","v":3701,"vw":24.769048},{"c":24.69,"h":24.97,"l":24.69,"n":152,"o":24.91,"t":"2026-10-14T16:30:00Z","v":8901,"vw":24.859985},{"c":24.825,"h":24.87,"l":24.72,"n":181,"o":24.74,"t":"2026-10-14T16:45:00Z","v":7268,"vw":24.767238},{"c":24.76,"h":24.95,"l":24.76,"n":241,"o":24.9,"t":"2026-10-14T17:00:00Z","v":9921,"vw":24.850982},{"c":24.82,"h":24.87,"l":24.78,"n":148,"o":24.8,"t":"2026-10-14T17:15:00Z","v":4317,"vw":24.823505},{"c":24.97,"h":25.07,"l":24.92,"n":132,"o":24.94,"t":"2026-10-14T17:30:00Z","v":3999,"vw":24.985625},{"c":25.05,"h":25.13,"l":24.97,"n":113,"o":24.97,"t":"2026-10-14T17:45:00Z","v":7310,"vw":25.081049},{"c":24.91,"h":25.095,"l":24.91,"n":222,"o":25.095,"t":"2026-10-14T18:00:00Z","v":14057,"vw":25.021041},{"c":24.76,"h":24.97,"l":24.75,"n":279,"o":24.93,"t":"2026-10-14T18:15:00Z","v":10530,"vw":24.897991},{"c":24.7,"h":24.86,"l":24.7,"n":234,"o":24.71,"t":"2026-10-14T18:30:00Z","v":7629,"vw":24.743939},{"c":24.73,"h":24.81,"l":24.71,"n":173,"o":24.71,"t":"2026-10-14T18:45:00Z","v":7350,"vw":24.761549},{"c":24.72,"h":24.72,"l":24.55,"n":327,"o":24.71,"t":"2026-10-14T19:00:00Z","v":13681,"vw":24.678126},{"c":24.76,"h":24.825,"l":24.68,"n":340,"o":24.68,"t":"2026-10-14T19:15:00Z","v":12153,"vw":24.761995},{"c":24.715,"h":24.87,"l":24.56,"n":610,"o":24.86,"t":"2026-10-14T19:30:00Z","v":29012,"vw":24.724081},{"c":24.812,"h":25.025,"l":24.715,"n":1556,"o":24.715,"t":"2026-10-14T19:45:00Z","v":90297,"vw":24.852373},{"c":24.86,"h":24.86,"l":24.86,"n":22,"o":24.86,"t":"2026-10-14T20:00:00Z","v":101255,"vw":24.86},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-14T21:30:00Z","v":100,"vw":24.86},{"c":24.5395,"h":25.46,"l":24.25,"n":1233,"o":24.96,"t":"2026-10-15T13:30:00Z","v":116254,"vw":24.65927},{"c":25.365,"h":25.39,"l":24.83,"n":152,"o":24.83,"t":"2026-10-15T13:45:00Z","v":9194,"vw":25.230484},{"c":25.83,"h":25.835,"l":25.515,"n":310,"o":25.57,"t":"2026-10-15T14:00:00Z","v":13095,"vw":25.644254},{"c":25.57,"h":25.94,"l":25.49,"n":157,"o":25.82,"t":"2026-10-15T14:15:00Z","v":5176,"vw":25.64868},{"c":25.83,"h":25.83,"l":25.445,"n":148,"o":25.54,"t":"2026-10-15T14:30:00Z","v":5770,"vw":25.580966},{"c":25.68,"h":25.86,"l":25.51,"n":206,"o":25.83,"t":"2026-10-15T14:45:00Z","v":9289,"vw":25.681853},{"c":25.8,"h":25.82,"l":25.635,"n":68,"o":25.635,"t":"2026-10-15T15:00:00Z","v":1832,"vw":25.775224},{"c":25.82,"h":25.85,"l":25.64,"n":180,"o":25.81,"t":"2026-10-15T15:15:00Z","v":7284,"vw":25.772155},{"c":25.68,"h":25.91,"l":25.62,"n":208,"o":25.72,"t":"2026-10-15T15:30:00Z","v":6733,"vw":25.746386},{"c":25.66,"h":25.74,"l":25.66,"n":66,"o":25.675,"t":"2026-10-15T15:45:00Z","v":1940,"vw":25.7},{"c":25.7,"h":25.78,"l":25.66,"n":250,"o":25.66,"t":"2026-10-15T16:00:00Z","v":9471,"vw":25.716146},{"c":25.57,"h":25.755,"l":25.55,"n":176,"o":25.71,"t":"2026-10-15T16:15:00Z","v":5087,"vw":25.654474},{"c":25.655,"h":25.685,"l":25.54,"n":264,"o":25.61,"t":"2026-10-15T16:30:00Z","v":6584,"vw":25.609207},{"c":25.645,"h":25.645,"l":25.57,"n":77,"o":25.58,"t":"2026-10-15T16:45:00Z","v":2271,"vw":25.583947},{"c":25.44,"h":25.55,"l":25.44,"n":139,"o":25.55,"t":"2026-10-15T17:00:00Z","v":2477,"vw":25.500294},{"c":25.49,"h":25.56,"l":25.44,"n":136,"o":25.44,"t":"2026-10-15T17:15:00Z","v":3539,"vw":25.494085},{"c":25.68,"h":25.78,"l":25.45,"n":305,"o":25.46,"t":"2026-10-15T17:30:00Z","v":12581,"vw":25.647923},{"c":25.64,"h":25.74,"l":25.55,"n":339,"o":25.66,"t":"2026-10-15T17:45:00Z","v":15966,"vw":25.61602},{"c":25.48,"h":25.66,"l":25.48,"n":220,"o":25.66,"t":"2026-10-15T18:00:00Z","v":7318,"vw":25.563986},{"c":25.41,"h":25.56,"l":25.37,"n":216,"o":25.56,"t":"2026-10-15T18:15:00Z","v":7008,"vw":25.463864},{"c":25.4825,"h":25.62,"l":25.43,"n":394,"o":25.465,"t":"2026-10-15T18:30:00Z","v":12138,"vw":25.501997},{"c":25.58,"h":25.58,"l":25.39,"n":313,"o":25.4,"t":"2026-10-15T18:45:00Z","v":10344,"vw":25.482061},{"c":25.53,"h":25.55,"l":25.43,"n":376,"o":25.54,"t":"2026-10-15T19:00:00Z","v":13866,"vw":25.498926},{"c":25.32,"h":25.57,"l":25.28,"n":484,"o":25.565,"t":"2026-10-15T19:15:00Z","v":14933,"vw":25.36803},{"c":25.63,"h":25.69,"l":25.32,"n":515,"o":25.345,"t":"2026-10-15T19:30:00Z","v":21287,"vw":25.53141},{"c":25.37,"h":25.625,"l":25.37,"n":1395,"o":25.625,"t":"2026-10-15T19:45:00Z","v":70536,"vw":25.478275},{"c":25.4,"h":25.4,"l":25.4,"n":9,"o":25.4,"t":"2026-10-15T20:00:00Z","v":61045,"vw":25.4},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-15T20:30:00Z","v":347,"vw":25.4},{"c":25.4,"h":25.4,"l":25.4,"n":4,"o":25.4,"t":"2026-10-16T11:15:00Z","v":1002,"vw":25.4},{"c":24.885,"h":25.96,"l":24.885,"n":46,"o":25.36,"t":"2026-10-16T13:30:00Z","v":10059,"vw":25.34352},{"c":24.97,"h":24.97,"l":24.51,"n":237,"o":24.57,"t":"2026-10-16T13:45:00Z","v":7320,"vw":24.651652},{"c":25.42,"h":25.42,"l":25.025,"n":211,"o":25.06,"t":"2026-10-16T14:00:00Z","v":7117,"vw":25.235078},{"c":25.28,"h":25.485,"l":25.18,"n":186,"o":25.38,"t":"2026-10-16T14:15:00Z","v":8475,"vw":25.299017},{"c":25.17,"h":25.33,"l":24.98,"n":308,"o":25.045,"t":"2026-10-16T14:30:00Z","v":16116,"vw":25.188827},{"c":25.23,"h":25.23,"l":25.04,"n":238,"o":25.04,"t":"2026-10-16T14:45:00Z","v":6833,"vw":25.186579},{"c":24.95,"h":25.27,"l":24.91,"n":261,"o":25.23,"t":"2026-10-16T15:00:00Z","v":10234,"vw":25.105888},{"c":24.89,"h":24.905,"l":24.68,"n":321,"o":24.905,"t":"2026-10-16T15:15:00Z","v":6453,"vw":24.765475},{"c":24.95,"h":25.12,"l":24.735,"n":240,"o":24.95,"t":"2026-10-16T15:30:00Z","v":9846,"vw":24.99058},{"c":24.89,"h":25.06,"l":24.73,"n":137,"o":24.92,"t":"2026-10-16T15:45:00Z","v":4590,"vw":24.860861},{"c":24.78,"h":24.96,"l":24.685,"n":236,"o":24.77,"t":"2026-10-16T16:00:00Z","v":16772,"vw":24.811449},{"c":24.67,"h":24.84,"l":24.67,"n":105,"o":24.84,"t":"2026-10-16T16:15:00Z","v":3055,"vw":24.758368},{"c":24.565,"h":24.73,"l":24.565,"n":80,"o":24.69,"t":"2026-10-16T16:30:00Z","v":2335,"vw":24.652338},{"c":24.69,"h":24.75,"l":24.6,"n":127,"o":24.6,"t":"2026-10-16T16:45:00Z","v":3820,"vw":24.651363},{"c":24.58,"h":24.92,"l":24.58,"n":209,"o":24.73,"t":"2026-10-16T17:00:00Z","v":14838,"vw":24.805984},{"c":24.54,"h":24.63,"l":24.53,"n":41,"o":24.54,"t":"2026-10-16T17:15:00Z","v":1768,"vw":24.553861},{"c":24.67,"h":24.71,"l":24.55,"n":209,"o":24.55,"t":"2026-10-16T17:30:00Z","v":7387,"vw":24.633134},{"c":24.625,"h":24.705,"l":24.54,"n":202,"o":24.69,"t":"2026-10-16T17:45:00Z","v":6257,"vw":24.640196},{"c":24.65,"h":24.7,"l":24.54,"n":81,"o":24.64,"t":"2026-10-16T18:00:00Z","v":2529,"vw":24.61278},{"c":24.58,"h":24.6,"l":24.51,"n":99,"o":24.51,"t":"2026-10-16T18:15:00Z","v":2275,"vw":24.561111},{"c":24.71,"h":24.735,"l":24.63,"n":202,"o":24.63,"t":"2026-10-16T18:30:00Z","v":5612,"vw":24.694722},{"c":24.64,"h":24.75,"l":24.6,"n":229,"o":24.74,"t":"2026-10-16T18:45:00Z","v":5302,"vw":24.686058},{"c":24.82,"h":24.845,"l":24.63,"n":431,"o":24.67,"t":"2026-10-16T19:00:00Z","v":14266,"vw":24.736496},{"c":24.85,"h":24.9,"l":24.775,"n":325,"o":24.815,"t":"2026-10-16T19:15:00Z","v":9738,"vw":24.840492},{"c":24.65,"h":24.85,"l":24.64,"n":437,"o":24.85,"t":"2026-10-16T19:30:00Z","v":14583,"vw":24.72899},{"c":24.84,"h":25.025,"l":24.52,"n":2916,"o":24.675,"t":"2026-10-16T19:45:00Z","v":238824,"vw":24.805919},{"c":25.34,"h":25.38,"l":24.84,"n":24,"o":24.84,"t":"2026-10-16T20:00:00Z","v":141391,"vw":24.841164},{"c":25.45,"h":26.01,"l":25.08,"n":99,"o":25.08,"t":"2026-10-19T13:30:00Z","v":13053,"vw":25.295266},{"c":25.42,"h":25.61,"l":25.115,"n":231,"o":25.25,"t":"2026-10-19T13:45:00Z","v":8383,"vw":25.344399},{"c":26.26,"h":26.3,"l":25.57,"n":274,"o":25.58,"t":"2026-10-19T14:00:00Z","v":11487,"vw":26.029062},{"c":26.375,"h":26.67,"l":26.29,"n":471,"o":26.425,"t":"2026-10-19T14:15:00Z","v":30160,"vw":26.437731},{"c":26.385,"h":26.68,"l":26.205,"n":940,"o":26.26,"t":"2026-10-19T14:30:00Z","v":53890,"vw":26.561033},{"c":26.77,"h":26.88,"l":26.4625,"n":277,"o":26.5,"t":"2026-10-19T14:45:00Z","v":15680,"vw":26.729957},{"c":26.97,"h":26.99,"l":26.685,"n":292,"o":26.74,"t":"2026-10-19T15:00:00Z","v":14526,"vw":26.834571},{"c":27.02,"h":27.16,"l":26.895,"n":342,"o":26.9,"t":"2026-10-19T15:15:00Z","v":14481,"vw":27.02296},{"c":27.04,"h":27.14,"l":26.82,"n":464,"o":27.02,"t":"2026-10-19T15:30:00Z","v":22089,"vw":27.042273},{"c":27.07,"h":27.07,"l":26.92,"n":246,"o":26.94,"t":"2026-10-19T15:45:00Z","v":10351,"vw":26.972532},{"c":27.015,"h":27.08,"l":26.83,"n":279,"o":27.08,"t":"2026-10-19T16:00:00Z","v":14210,"vw":27.010386},{"c":27.33,"h":27.45,"l":27.02,"n":265,"o":27.08,"t":"2026-10-19T16:15:00Z","v":8673,"vw":27.251802},{"c":27.34,"h":27.44,"l":27.155,"n":369,"o":27.44,"t":"2026-10-19T16:30:00Z","v":20924,"vw":27.247311},{"c":27.25,"h":27.27,"l":27.14,"n":155,"o":27.27,"t":"2026-10-19T16:45:00Z","v":4203,"vw":27.220023},{"c":27.39,"h":27.45,"l":27.22,"n":172,"o":27.24,"t":"2026-10-19T17:00:00Z","v":7409,"vw":27.344589},{"c":27.51,"h":27.545,"l":27.44,"n":385,"o":27.44,"t":"2026-10-19T17:15:00Z","v":16122,"vw":27.48953},{"c":27.2659,"h":27.55,"l":27.227,"n":250,"o":27.55,"t":"2026-10-19T17:30:00Z","v":16031,"vw":27.376027},{"c":27.175,"h":27.25,"l":27.05,"n":237,"o":27.18,"t":"2026-10-19T17:45:00Z","v":12578,"vw":27.145556},{"c":26.785,"h":27.2,"l":26.785,"n":319,"o":27.175,"t":"2026-10-19T18:00:00Z","v":18195,"vw":26.972002},{"c":26.74,"h":26.81,"l":26.68,"n":184,"o":26.81,"t":"2026-10-19T18:15:00Z","v":6548,"vw":26.738778},{"c":26.65,"h":26.78,"l":26.61,"n":355,"o":26.68,"t":"2026-10-19T18:30:00Z","v":18158,"vw":26.696092},{"c":26.945,"h":27.05,"l":26.68,"n":466,"o":26.68,"t":"2026-10-19T18:45:00Z","v":25805,"vw":26.908157},{"c":26.85,"h":27.01,"l":26.83,"n":368,"o":26.945,"t":"2026-10-19T19:00:00Z","v":14619,"vw":26.912599},{"c":26.74,"h":26.905,"l":26.73,"n":502,"o":26.89,"t":"2026-10-19T19:15:00Z","v":19245,"vw":26.817667},{"c":27.06,"h":27.065,"l":26.745,"n":544,"o":26.745,"t":"2026-10-19T19:30:00Z","v":40854,"vw":26.911079},{"c":26.725,"h":27.06,"l":26.63,"n":1873,"o":27.05,"t":"2026-10-19T19:45:00Z","v":144159,"vw":26.759649},{"c":26.71,"h":26.71,"l":26.71,"n":15,"o":26.71,"t":"2026-10-19T20:00:00Z","v":98582,"vw":26.71},{"c":26.71,"h":26.71,"l":26.71,"n":2,"o":26.71,"t":"2026-10-19T20:30:00Z","v":900,"vw":26.71},{"c":27.42,"h":27.42,"l":26.38,"n":105,"o":26.38,"t":"2026-10-20T13:30:00Z","v":7898,"vw":26.544942},{"c":28.03,"h":28.03,"l":27.115,"n":345,"o":27.24,"t":"2026-10-20T13:45:00Z","v":15581,"vw":27.655496},{"c":27.945,"h":28.28,"l":27.93,"n":259,"o":28.02,"t":"2026-10-20T14:00:00Z","v":19778,"vw":28.110958},{"c":28.06,"h":28.23,"l":27.79,"n":277,"o":28.06,"t":"2026-10-20T14:15:00Z","v":11099,"vw":28.029695},{"c":28.33,"h":28.33,"l":27.995,"n":164,"o":28,"t":"2026-10-20T14:30:00Z","v":8319,"vw":28.16756},{"c":28.055,"h":28.54,"l":27.93,"n":401,"o":28.355,"t":"2026-10-20T14:45:00Z","v":19420,"vw":28.206886},{"c":28.47,"h":28.66,"l":28.145,"n":326,"o":28.17,"t":"2026-10-20T15:00:00Z","v":32271,"vw":28.336664},{"c":28.79,"h":28.88,"l":28.47,"n":234,"o":28.47,"t":"2026-10-20T15:15:00Z","v":8689,"vw":28.654457},{"c":28.73,"h":28.87,"l":28.73,"n":89,"o":28.78,"t":"2026-10-20T15:30:00Z","v":2989,"vw":28.786122},{"c":28.71,"h":28.79,"l":28.6,"n":98,"o":28.76,"t":"2026-10-20T15:45:00Z","v":3079,"vw":28.707738},{"c":28.425,"h":28.63,"l":28.405,"n":75,"o":28.63,"t":"2026-10-20T16:00:00Z","v":1707,"vw":28.493559},{"c":28.57,"h":28.57,"l":28.33,"n":125,"o":28.43,"t":"2026-10-20T16:15:00Z","v":3692,"vw":28.481492},{"c":28.77,"h":28.93,"l":28.61,"n":202,"o":28.61,"t":"2026-10-20T16:30:00Z","v":7080,"vw":28.752082},{"c":29.035,"h":29.295,"l":28.8,"n":237,"o":28.81,"t":"2026-10-20T16:45:00Z","v":11552,"vw":28.981475},{"c":29.175,"h":29.21,"l":29.14,"n":101,"o":29.14,"t":"2026-10-20T17:00:00Z","v":2959,"vw":29.177818},{"c":29.43,"h":29.4637,"l":29.2,"n":370,"o":29.25,"t":"2026-10-20T17:15:00Z","v":18328,"vw":29.320485},{"c":29.655,"h":29.665,"l":29.435,"n":176,"o":29.435,"t":"2026-10-20T17:30:00Z","v":8577,"vw":29.57158},{"c":29.45,"h":29.67,"l":29.15,"n":400,"o":29.6,"t":"2026-10-20T17:45:00Z","v":33816,"vw":29.419349},{"c":29.48,"h":29.565,"l":29.31,"n":191,"o":29.34,"t":"2026-10-20T18:00:00Z","v":9638,"vw":29.460344},{"c":29.41,"h":29.51,"l":29.39,"n":152,"o":29.48,"t":"2026-10-20T18:15:00Z","v":13959,"vw":29.432928},{"c":29.375,"h":29.43,"l":29.1305,"n":363,"o":29.31,"t":"2026-10-20T18:30:00Z","v":21280,"vw":29.271494},{"c":29.48,"h":29.49,"l":29.38,"n":176,"o":29.38,"t":"2026-10-20T18:45:00Z","v":5989,"vw":29.447814},{"c":29.51,"h":29.705,"l":29.46,"n":398,"o":29.46,"t":"2026-10-20T19:00:00Z","v":11230,"vw":29.610902},{"c":28.815,"h":29.57,"l":28.73,"n":901,"o":29.45,"t":"2026-10-20T19:15:00Z","v":35299,"vw":29.043268},{"c":28.395,"h":28.93,"l":28.395,"n":570,"o":28.81,"t":"2026-10-20T19:30:00Z","v":33587,"vw":28.663039},{"c":28.21,"h":28.47,"l":28.01,"n":1385,"o":28.42,"t":"2026-10-20T19:45:00Z","v":63899,"vw":28.155465},{"c":28.18,"h":28.18,"l":28.18,"n":15,"o":28.18,"t":"2026-10-20T20:00:00Z","v":114343,"vw":28.18},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-20T21:00:00Z","v":4490,"vw":28.18},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-21T11:00:00Z","v":200,"vw":28},{"c":28.91,"h":28.945,"l":28.47,"n":59,"o":28.47,"t":"2026-10-21T13:30:00Z","v":5597,"vw":28.579253},{"c":28.675,"h":29.12,"l":28.235,"n":113,"o":28.235,"t":"2026-10-21T13:45:00Z","v":4309,"vw":28.864363},{"c":28.6532,"h":28.94,"l":28.41,"n":263,"o":28.58,"t":"2026-10-21T14:00:00Z","v":9775,"vw":28.653397},{"c":29.255,"h":29.44,"l":28.685,"n":385,"o":28.685,"t":"2026-10-21T14:15:00Z","v":21842,"vw":29.086873},{"c":29.2,"h":29.335,"l":28.995,"n":197,"o":29.27,"t":"2026-10-21T14:30:00Z","v":10580,"vw":29.19048},{"c":29.25,"h":29.25,"l":29.0873,"n":95,"o":29.22,"t":"2026-10-21T14:45:00Z","v":3993,"vw":29.196516},{"c":29.04,"h":29.16,"l":28.97,"n":201,"o":29.155,"t":"2026-10-21T15:00:00Z","v":8360,"vw":29.056136},{"c":29.05,"h":29.17,"l":28.95,"n":186,"o":29.03,"t":"2026-10-21T15:15:00Z","v":7390,"vw":29.058254},{"c":29.12,"h":29.14,"l":28.885,"n":522,"o":29.075,"t":"2026-10-21T15:30:00Z","v":19664,"vw":28.995342},{"c":28.905,"h":29.21,"l":28.82,"n":615,"o":29.12,"t":"2026-10-21T15:45:00Z","v":29938,"vw":29.022724},{"c":28.91,"h":28.95,"l":28.75,"n":334,"o":28.9,"t":"2026-10-21T16:00:00Z","v":15456,"vw":28.882219},{"c":28.67,"h":28.85,"l":28.66,"n":199,"o":28.79,"t":"2026-10-21T16:15:00Z","v":6885,"vw":28.742207},{"c":28.69,"h":28.84,"l":28.64,"n":235,"o":28.74,"t":"2026-10-21T16:30:00Z","v":9035,"vw":28.746191},{"c":28.815,"h":28.87,"l":28.71,"n":100,"o":28.71,"t":"2026-10-21T16:45:00Z","v":3505,"vw":28.780693},{"c":28.81,"h":28.81,"l":28.72,"n":178,"o":28.76,"t":"2026-10-21T17:00:00Z","v":6935,"vw":28.763106},{"c":28.615,"h":28.7,"l":28.56,"n":104,"o":28.7,"t":"2026-10-21T17:15:00Z","v":3195,"vw":28.65384},{"c":28.77,"h":28.77,"l":28.5658,"n":131,"o":28.581,"t":"2026-10-21T17:30:00Z","v":6182,"vw":28.675268},{"c":28.48,"h":28.725,"l":28.455,"n":234,"o":28.725,"t":"2026-10-21T17:45:00Z","v":9608,"vw":28.580692},{"c":28.36,"h":28.47,"l":28.33,"n":150,"o":28.46,"t":"2026-10-21T18:00:00Z","v":5734,"vw":28.400718},{"c":28.345,"h":28.44,"l":28.29,"n":164,"o":28.35,"t":"2026-10-21T18:15:00Z","v":6273,"vw":28.348475},{"c":28.605,"h":28.66,"l":28.27,"n":359,"o":28.3093,"t":"2026-10-21T18:30:00Z","v":19810,"vw":28.458916},{"c":28.46,"h":28.63,"l":28.44,"n":300,"o":28.62,"t":"2026-10-21T18:45:00Z","v":10203,"vw":28.524675},{"c":28.135,"h":28.525,"l":28.04,"n":621,"o":28.42,"t":"2026-10-21T19:00:00Z","v":51030,"vw":28.313167},{"c":28.2,"h":28.26,"l":28.06,"n":418,"o":28.2,"t":"2026-10-21T19:15:00Z","v":15305,"vw":28.159188},{"c":28.14,"h":28.25,"l":28.12,"n":497,"o":28.205,"t":"2026-10-21T19:30:00Z","v":15921,"vw":28.173286},{"c":28.0805,"h":28.22,"l":27.895,"n":1449,"o":28.17,"t":"2026-10-21T19:45:00Z","v":75564,"vw":28.059162},{"c":28.08,"h":28.08,"l":28.08,"n":25,"o":28.08,"t":"2026-10-21T20:00:00Z","v":87140,"vw":28.08},{"c":27.91,"h":27.91,"l":27.91,"n":7,"o":27.91,"t":"2026-10-22T08:45:00Z","v":106,"vw":27.91},{"c":28.76,"h":28.83,"l":27.51,"n":88,"o":27.95,"t":"2026-10-22T13:30:00Z","v":5307,"vw":28.354181},{"c":28.65,"h":28.79,"l":28.18,"n":372,"o":28.7,"t":"2026-10-22T13:45:00Z","v":15192,"vw":28.693797},{"c":28.01,"h":28.6,"l":28.01,"n":299,"o":28.6,"t":"2026-10-22T14:00:00Z","v":11618,"vw":28.286371},{"c":28.02,"h":28.105,"l":27.91,"n":70,"o":28.04,"t":"2026-10-22T14:15:00Z","v":3297,"vw":28.00828},{"c":28.17,"h":28.22,"l":27.99,"n":167,"o":28.02,"t":"2026-10-22T14:30:00Z","v":9672,"vw":28.095563},{"c":28.185,"h":28.26,"l":28.03,"n":138,"o":28.26,"t":"2026-10-22T14:45:00Z","v":5399,"vw":28.117172},{"c":28.155,"h":28.17,"l":28.04,"n":178,"o":28.17,"t":"2026-10-22T15:00:00Z","v":6817,"vw":28.093316},{"c":28.29,"h":28.32,"l":28.165,"n":235,"o":28.165,"t":"2026-10-22T15:15:00Z","v":7869,"vw":28.219482},{"c":28.225,"h":28.33,"l":28.13,"n":355,"o":28.3,"t":"2026-10-22T15:30:00Z","v":15120,"vw":28.218287},{"c":28.35,"h":28.455,"l":28.19,"n":172,"o":28.19,"t":"2026-10-22T15:45:00Z","v":5595,"vw":28.37671},{"c":28.34,"h":28.37,"l":28.26,"n":160,"o":28.33,"t":"2026-10-22T16:00:00Z","v":5067,"vw":28.315574},{"c":28.46,"h":28.62,"l":28.34,"n":288,"o":28.34,"t":"2026-10-22T16:15:00Z","v":16453,"vw":28.462767},{"c":28.28,"h":28.43,"l":28.11,"n":158,"o":28.43,"t":"2026-10-22T16:30:00Z","v":7706,"vw":28.247109},{"c":28.245,"h":28.31,"l":28.06,"n":216,"o":28.2,"t":"2026-10-22T16:45:00Z","v":6874,"vw":28.167471},{"c":28.39,"h":28.39,"l":28.15,"n":423,"o":28.25,"t":"2026-10-22T17:00:00Z","v":17594,"vw":28.267831},{"c":28.35,"h":28.46,"l":28.31,"n":377,"o":28.39,"t":"2026-10-22T17:15:00Z","v":13635,"vw":28.362659},{"c":28.45,"h":28.47,"l":28.28,"n":194,"o":28.36,"t":"2026-10-22T17:30:00Z","v":8161,"vw":28.348854},{"c":28.34,"h":28.46,"l":28.31,"n":210,"o":28.45,"t":"2026-10-22T17:45:00Z","v":9859,"vw":28.366772},{"c":28.315,"h":28.36,"l":28.23,"n":179,"o":28.34,"t":"2026-10-22T18:00:00Z","v":6475,"vw":28.313593}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.5,"premium":2.8986425339366515,"strike":29.80872069107363,"iv":1.0865292472233647,"gamma":0.045673220896750306,"theta":-0.06050374331550802,"vega":0.03158576717400247,"rho":0.008911422126134985,"breakevenPct":15.512495938584797},{"delta":0.55,"premium":3.2945701357466066,"strike":28.780337309749076,"iv":1.0495897161661867,"gamma":0.04552924722336487,"theta":-0.05676042780748663,"vega":0.030433977786918965,"rho":0.009725434991035651,"breakevenPct":13.278853771837122},{"delta":0.6,"premium":3.690497737556561,"strike":27.751953928424516,"iv":1.0126501851090086,"gamma":0.045385273549979434,"theta":-0.05301711229946524,"vega":0.02928218839983546,"rho":0.010539447855936315,"breakevenPct":11.045211605089452},{"delta":0.65,"premium":4.0864253393665155,"strike":26.72357054709996,"iv":0.9757106540518304,"gamma":0.04524129987659399,"theta":-0.04927379679144385,"vega":0.028130399012751956,"rho":0.011353460720836983,"breakevenPct":8.811569438341778},{"delta":0.7,"premium":4.482352941176471,"strike":25.6951871657754,"iv":0.9387711229946524,"gamma":0.045097326203208554,"theta":-0.045530481283422464,"vega":0.02697860962566845,"rho":0.012167473585737647,"breakevenPct":6.577927271594106},{"delta":0.75,"premium":5.0269870609981515,"strike":24.62569316081331,"iv":0.9194595194085027,"gamma":0.04302365988909427,"theta":-0.04157763401109057,"vega":0.025166913123844732,"rho":0.012866859946731429,"breakevenPct":4.724281200111104},{"delta":0.8,"premium":5.8818853974122005,"strike":23.470425138632162,"iv":0.9369271719038818,"gamma":0.03692384473197781,"theta":-0.03718761552680221,"vega":0.021978373382624768,"rho":0.013327087305746646,"breakevenPct":3.6634664878840244},{"delta":0.85,"premium":6.843281471004243,"strike":22.217114568599715,"iv":0.9600186704384724,"gamma":0.030396888260254596,"theta":-0.03245898161244696,"vega":0.018553182461103254,"rho":0.01370313262826672,"breakevenPct":2.632512942270741},{"delta":0.9,"premium":8.363790664780765,"strike":20.449080622347946,"iv":1.0126353606789251,"gamma":0.021627439886845817,"theta":-0.025952616690240442,"vega":0.01388557284299858,"rho":0.013637222259187285,"breakevenPct":1.7583305213798748}],"put":[{"delta":0.55,"premium":4.024519436138403,"strike":30.31183255019223,"iv":0.8971173857325929,"gamma":0.05470149508756941,"theta":-0.04622063220845792,"vega":0.0312384878257155,"rho":-0.015778189148248033,"breakevenPct":7.161175652290934},{"delta":0.6,"premium":4.793421614694575,"strike":31.379752242631355,"iv":0.8893002135839385,"gamma":0.05230935497650577,"theta":-0.043209098675779586,"vega":0.029657966680905597,"rho":-0.017518404888580447,"breakevenPct":6.105136401424058},{"delta":0.65,"premium":5.562323793250748,"strike":32.44767193507048,"iv":0.8814830414352841,"gamma":0.049917214865442115,"theta":-0.04019756514310124,"vega":0.02807744553609568,"rho":-0.019258620628912867,"breakevenPct":5.049097150557179},{"delta":0.7,"premium":6.33122597180692,"strike":33.51559162750961,"iv":0.8736658692866297,"gamma":0.04752507475437848,"theta":-0.0371860316104229,"vega":0.026496924391285773,"rho":-0.020998836369245284,"breakevenPct":3.9930578996903026},{"delta":0.75,"premium":7.100128150363093,"strike":34.58351131994874,"iv":0.8658486971379752,"gamma":0.045132934643314825,"theta":-0.03417449807774455,"vega":0.024916403246475864,"rho":-0.022739052109577704,"breakevenPct":2.9370186488234244},{"delta":0.8,"premium":8.531492168178074,"strike":36.25721352019786,"iv":0.8708964550700742,"gamma":0.03967403132728771,"theta":-0.029479802143445994,"vega":0.021936438582028022,"rho":-0.02500433871962996,"breakevenPct":2.0811536216853748},{"delta":0.85,"premium":10.386397361912612,"strike":38.31821929101401,"iv":0.8841693322341303,"gamma":0.03225441055234955,"theta":-0.02370898598516076,"vega":0.018061747732893655,"rho":-0.027605326377535874,"breakevenPct":1.3532688359477256},{"delta":0.9,"premium":13.053298313507725,"strike":41.18896733351312,"iv":0.9219183960173928,"gamma":0.023952078447076242,"theta":-0.017664929498778924,"vega":0.013924464480150684,"rho":-0.03086097733514166,"breakevenPct":0.6333426805389606}]},"raw":{"call":[{"delta":0.5,"premium":2.8986425339366515,"strike":29.80872069107363,"iv":1.0865292472233647,"gamma":0.045673220896750306,"theta":-0.06050374331550802,"vega":0.03158576717400247,"rho":0.008911422126134985,"breakevenPct":15.512495938584797},{"delta":0.55,"premium":3.2945701357466066,"strike":28.780337309749076,"iv":1.0495897161661867,"gamma":0.04552924722336487,"theta":-0.05676042780748663,"vega":0.030433977786918965,"rho":0.009725434991035651,"breakevenPct":13.278853771837122},{"delta":0.6,"premium":3.690497737556561,"strike":27.751953928424516,"iv":1.0126501851090086,"gamma":0.045385273549979434,"theta":-0.05301711229946524,"vega":0.02928218839983546,"rho":0.010539447855936315,"breakevenPct":11.045211605089452},{"delta":0.65,"premium":4.0864253393665155,"strike":26.72357054709996,"iv":0.9757106540518304,"gamma":0.04524129987659399,"theta":-0.04927379679144385,"vega":0.028130399012751956,"rho":0.011353460720836983,"breakevenPct":8.811569438341778},{"delta":0.7,"premium":4.482352941176471,"strike":25.6951871657754,"iv":0.9387711229946524,"gamma":0.045097326203208554,"theta":-0.045530481283422464,"vega":0.02697860962566845,"rho":0.012167473585737647,"breakevenPct":6.577927271594106},{"delta":0.75,"premium":5.0269870609981515,"strike":24.62569316081331,"iv":0.9194595194085027,"gamma":0.04302365988909427,"theta":-0.04157763401109057,"vega":0.025166913123844732,"rho":0.012866859946731429,"breakevenPct":4.724281200111104},{"delta":0.8,"premium":5.8818853974122005,"strike":23.470425138632162,"iv":0.9369271719038818,"gamma":0.03692384473197781,"theta":-0.03718761552680221,"vega":0.021978373382624768,"rho":0.013327087305746646,"breakevenPct":3.6634664878840244},{"delta":0.85,"premium":6.843281471004243,"strike":22.217114568599715,"iv":0.9600186704384724,"gamma":0.030396888260254596,"theta":-0.03245898161244696,"vega":0.018553182461103254,"rho":0.01370313262826672,"breakevenPct":2.632512942270741},{"delta":0.9,"premium":8.363790664780765,"strike":20.449080622347946,"iv":1.0126353606789251,"gamma":0.021627439886845817,"theta":-0.025952616690240442,"vega":0.01388557284299858,"rho":0.013637222259187285,"breakevenPct":1.7583305213798748}],"put":[{"delta":0.55,"premium":4.024519436138403,"strike":30.31183255019223,"iv":0.8971173857325929,"gamma":0.05470149508756941,"theta":-0.04622063220845792,"vega":0.0312384878257155,"rho":-0.015778189148248033,"breakevenPct":7.161175652290934},{"delta":0.6,"premium":4.793421614694575,"strike":31.379752242631355,"iv":0.8893002135839385,"gamma":0.05230935497650577,"theta":-0.043209098675779586,"vega":0.029657966680905597,"rho":-0.017518404888580447,"breakevenPct":6.105136401424058},{"delta":0.65,"premium":5.562323793250748,"strike":32.44767193507048,"iv":0.8814830414352841,"gamma":0.049917214865442115,"theta":-0.04019756514310124,"vega":0.02807744553609568,"rho":-0.019258620628912867,"breakevenPct":5.049097150557179},{"delta":0.7,"premium":6.33122597180692,"strike":33.51559162750961,"iv":0.8736658692866297,"gamma":0.04752507475437848,"theta":-0.0371860316104229,"vega":0.026496924391285773,"rho":-0.020998836369245284,"breakevenPct":3.9930578996903026},{"delta":0.75,"premium":7.100128150363093,"strike":34.58351131994874,"iv":0.8658486971379752,"gamma":0.045132934643314825,"theta":-0.03417449807774455,"vega":0.024916403246475864,"rho":-0.022739052109577704,"breakevenPct":2.9370186488234244},{"delta":0.8,"premium":8.531492168178074,"strike":36.25721352019786,"iv":0.8708964550700742,"gamma":0.03967403132728771,"theta":-0.029479802143445994,"vega":0.021936438582028022,"rho":-0.02500433871962996,"breakevenPct":2.0811536216853748},{"delta":0.85,"premium":10.386397361912612,"strike":38.31821929101401,"iv":0.8841693322341303,"gamma":0.03225441055234955,"theta":-0.02370898598516076,"vega":0.018061747732893655,"rho":-0.027605326377535874,"breakevenPct":1.3532688359477256},{"delta":0.9,"premium":13.053298313507725,"strike":41.18896733351312,"iv":0.9219183960173928,"gamma":0.023952078447076242,"theta":-0.017664929498778924,"vega":0.013924464480150684,"rho":-0.03086097733514166,"breakevenPct":0.6333426805389606}]}},"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"}}